KissMeData/049720/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193500	325860530	9820	9820	9820	9820	140
3	20250219	193400	325860530	9820	9820	9820	9820	0
4	20250219	193300	325860530	9820	9820	9820	9820	0
5	20250219	193200	325860530	9820	9820	9820	9820	0
6	20250219	193100	325860530	9820	9820	9820	9820	0
7	20250219	193000	325860530	9820	9820	9820	9820	0
8	20250219	192900	325860530	9820	9820	9820	9820	0
9	20250219	192800	325860530	9820	9820	9820	9820	0
10	20250219	192700	325860530	9820	9820	9820	9820	0
11	20250219	192600	325860530	9820	9820	9820	9820	0
12	20250219	192500	325860530	9820	9820	9820	9820	0
13	20250219	192400	325860530	9820	9820	9820	9820	0
14	20250219	192300	325860530	9820	9820	9820	9820	0
15	20250219	192200	325860530	9820	9820	9820	9820	0
16	20250219	192100	325860530	9820	9820	9820	9820	0
17	20250219	192000	325860530	9820	9820	9820	9820	0
18	20250219	191900	325860530	9820	9820	9820	9820	0
19	20250219	191800	325860530	9820	9820	9820	9820	0
20	20250219	191700	325860530	9820	9820	9820	9820	0
21	20250219	191600	325860530	9820	9820	9820	9820	0
22	20250219	191500	325860530	9820	9820	9820	9820	0
23	20250219	191400	325860530	9820	9820	9820	9820	0
24	20250219	191300	325860530	9820	9820	9820	9820	0
25	20250219	191200	325860530	9820	9820	9820	9820	0
26	20250219	191100	325860530	9820	9820	9820	9820	0
27	20250219	191000	325860530	9820	9820	9820	9820	0
28	20250219	190900	325860530	9820	9820	9820	9820	0
29	20250219	190800	325860530	9820	9820	9820	9820	0
30	20250219	190700	325860530	9820	9820	9820	9820	0
31	20250219	190600	325860530	9820	9820	9820	9820	0
32	20250219	190500	325860530	9820	9820	9820	9820	140
33	20250219	190400	325860530	9820	9820	9820	9820	0
34	20250219	190300	325860530	9820	9820	9820	9820	0
35	20250219	190200	325860530	9820	9820	9820	9820	0
36	20250219	190100	325860530	9820	9820	9820	9820	0
37	20250219	190000	325860530	9820	9820	9820	9820	0
38	20250219	185900	325860530	9820	9820	9820	9820	0
39	20250219	185800	325860530	9820	9820	9820	9820	0
40	20250219	185700	325860530	9820	9820	9820	9820	0
41	20250219	185600	325860530	9820	9820	9820	9820	0
42	20250219	185500	325860530	9820	9820	9820	9820	0
43	20250219	185400	325860530	9820	9820	9820	9820	0
44	20250219	185300	325860530	9820	9820	9820	9820	0
45	20250219	185200	325860530	9820	9820	9820	9820	0
46	20250219	185100	325860530	9820	9820	9820	9820	0
47	20250219	185000	325860530	9820	9820	9820	9820	0
48	20250219	184900	325860530	9820	9820	9820	9820	0
49	20250219	184800	325860530	9820	9820	9820	9820	0
50	20250219	184700	325860530	9820	9820	9820	9820	0
51	20250219	184600	325860530	9820	9820	9820	9820	0
52	20250219	184500	325860530	9820	9820	9820	9820	0
53	20250219	184400	325860530	9820	9820	9820	9820	0
54	20250219	184300	325860530	9820	9820	9820	9820	0
55	20250219	184200	325860530	9820	9820	9820	9820	0
56	20250219	184100	325860530	9820	9820	9820	9820	0
57	20250219	184000	325860530	9820	9820	9820	9820	0
58	20250219	183900	325860530	9820	9820	9820	9820	0
59	20250219	183800	325860530	9820	9820	9820	9820	0
60	20250219	183700	325860530	9820	9820	9820	9820	0
61	20250219	183600	325860530	9820	9820	9820	9820	0
62	20250219	183500	325860530	9820	9820	9820	9820	140
63	20250219	183400	325860530	9820	9820	9820	9820	0
64	20250219	183300	325860530	9820	9820	9820	9820	0
65	20250219	183200	325860530	9820	9820	9820	9820	0
66	20250219	183100	325860530	9820	9820	9820	9820	0
67	20250219	183000	325860530	9820	9820	9820	9820	0
68	20250219	182900	325860530	9820	9820	9820	9820	0
69	20250219	182800	325860530	9820	9820	9820	9820	0
70	20250219	182700	325860530	9820	9820	9820	9820	0
71	20250219	182600	325860530	9820	9820	9820	9820	0
72	20250219	182500	325860530	9820	9820	9820	9820	0
73	20250219	182400	325860530	9820	9820	9820	9820	0
74	20250219	182300	325860530	9820	9820	9820	9820	0
75	20250219	182200	325860530	9820	9820	9820	9820	0
76	20250219	182100	325860530	9820	9820	9820	9820	0
77	20250219	182000	325860530	9820	9820	9820	9820	0
78	20250219	181900	325860530	9820	9820	9820	9820	0
79	20250219	181800	325860530	9820	9820	9820	9820	0
80	20250219	181700	325860530	9820	9820	9820	9820	0
81	20250219	181600	325860530	9820	9820	9820	9820	0
82	20250219	181500	325860530	9820	9820	9820	9820	0
83	20250219	181400	325860530	9820	9820	9820	9820	0
84	20250219	181300	325860530	9820	9820	9820	9820	0
85	20250219	181200	325860530	9820	9820	9820	9820	0
86	20250219	181100	325860530	9820	9820	9820	9820	0
87	20250219	181000	325860530	9820	9820	9820	9820	0
88	20250219	180900	325860530	9820	9820	9820	9820	0
89	20250219	180800	325860530	9820	9820	9820	9820	0
90	20250219	180700	325860530	9820	9820	9820	9820	0
91	20250219	180600	325860530	9820	9820	9820	9820	0
92	20250219	180500	325860530	9820	9820	9820	9820	140
93	20250219	180400	325860530	9820	9820	9820	9820	0
94	20250219	180300	325860530	9820	9820	9820	9820	0
95	20250219	180200	325860530	9820	9820	9820	9820	0
96	20250219	180100	325860530	9820	9820	9820	9820	0
97	20250219	180000	325860530	9820	9820	9820	9820	0
98	20250219	175900	325860530	9820	9820	9820	9820	0
99	20250219	175800	325860530	9820	9820	9820	9820	0
100	20250219	175700	325860530	9820	9820	9820	9820	0
101	20250219	175600	325860530	9820	9820	9820	9820	0
102	20250219	175500	325860530	9820	9820	9820	9820	0
103	20250219	175400	325860530	9820	9820	9820	9820	0
104	20250219	175300	325860530	9820	9820	9820	9820	0
105	20250219	175200	325860530	9820	9820	9820	9820	0
106	20250219	175100	325860530	9820	9820	9820	9820	0
107	20250219	175000	325860530	9820	9820	9820	9820	0
108	20250219	174900	325860530	9820	9820	9820	9820	0
109	20250219	174800	325860530	9820	9820	9820	9820	0
110	20250219	174700	325860530	9820	9820	9820	9820	0
111	20250219	174600	325860530	9820	9820	9820	9820	0
112	20250219	174500	325860530	9820	9820	9820	9820	0
113	20250219	174400	325860530	9820	9820	9820	9820	0
114	20250219	174300	325860530	9820	9820	9820	9820	0
115	20250219	174200	325860530	9820	9820	9820	9820	0
116	20250219	174100	325860530	9820	9820	9820	9820	0
117	20250219	174000	325860530	9820	9820	9820	9820	0
118	20250219	173900	325860530	9820	9820	9820	9820	0
119	20250219	173800	325860530	9820	9820	9820	9820	0
120	20250219	173700	325860530	9820	9820	9820	9820	0
121	20250219	173600	325860530	9820	9820	9820	9820	0
122	20250219	173500	325860530	9820	9820	9820	9820	140
123	20250219	173400	325860530	9820	9820	9820	9820	0
124	20250219	173300	325860530	9820	9820	9820	9820	0
125	20250219	173200	325860530	9820	9820	9820	9820	0
126	20250219	173100	325860530	9820	9820	9820	9820	0
127	20250219	173000	325860530	9820	9820	9820	9820	0
128	20250219	172900	325860530	9820	9820	9820	9820	0
129	20250219	172800	325860530	9820	9820	9820	9820	0
130	20250219	172700	325860530	9820	9820	9820	9820	0
131	20250219	172600	325860530	9820	9820	9820	9820	0
132	20250219	172500	325860530	9820	9820	9820	9820	0
133	20250219	172400	325860530	9820	9820	9820	9820	0
134	20250219	172300	325860530	9820	9820	9820	9820	0
135	20250219	172200	325860530	9820	9820	9820	9820	0
136	20250219	172100	325860530	9820	9820	9820	9820	0
137	20250219	172000	325860530	9820	9820	9820	9820	0
138	20250219	171900	325860530	9820	9820	9820	9820	0
139	20250219	171800	325860530	9820	9820	9820	9820	0
140	20250219	171700	325860530	9820	9820	9820	9820	0
141	20250219	171600	325860530	9820	9820	9820	9820	0
142	20250219	171500	325860530	9820	9820	9820	9820	0
143	20250219	171400	325860530	9820	9820	9820	9820	0
144	20250219	171300	325860530	9820	9820	9820	9820	0
145	20250219	171200	325860530	9820	9820	9820	9820	0
146	20250219	171100	325860530	9820	9820	9820	9820	0
147	20250219	171000	325860530	9820	9820	9820	9820	0
148	20250219	170900	325860530	9820	9820	9820	9820	0
149	20250219	170800	325860530	9820	9820	9820	9820	0
150	20250219	170700	325860530	9820	9820	9820	9820	0
151	20250219	170600	325860530	9820	9820	9820	9820	0
152	20250219	170500	325860530	9820	9820	9820	9820	140
153	20250219	170400	325860530	9820	9820	9820	9820	0
154	20250219	170300	325860530	9820	9820	9820	9820	0
155	20250219	170200	325860530	9820	9820	9820	9820	0
156	20250219	170100	325860530	9820	9820	9820	9820	0
157	20250219	170000	325860530	9820	9820	9820	9820	0
158	20250219	165900	325860530	9820	9820	9820	9820	0
159	20250219	165800	325860530	9820	9820	9820	9820	0
160	20250219	165700	325860530	9820	9820	9820	9820	0
161	20250219	165600	325860530	9820	9820	9820	9820	0
162	20250219	165500	325860530	9820	9820	9820	9820	0
163	20250219	165400	325860530	9820	9820	9820	9820	0
164	20250219	165300	325860530	9820	9820	9820	9820	0
165	20250219	165200	325860530	9820	9820	9820	9820	0
166	20250219	165100	325860530	9820	9820	9820	9820	0
167	20250219	165000	325860530	9820	9820	9820	9820	0
168	20250219	164900	325860530	9820	9820	9820	9820	0
169	20250219	164800	325860530	9820	9820	9820	9820	0
170	20250219	164700	325860530	9820	9820	9820	9820	0
171	20250219	164600	325860530	9820	9820	9820	9820	0
172	20250219	164500	325860530	9820	9820	9820	9820	0
173	20250219	164400	325860530	9820	9820	9820	9820	0
174	20250219	164300	325860530	9820	9820	9820	9820	0
175	20250219	164200	325860530	9820	9820	9820	9820	0
176	20250219	164100	325860530	9820	9820	9820	9820	0
177	20250219	164000	325860530	9820	9820	9820	9820	0
178	20250219	163900	325860530	9820	9820	9820	9820	0
179	20250219	163800	325860530	9820	9820	9820	9820	0
180	20250219	163700	325860530	9820	9820	9820	9820	0
181	20250219	163600	325860530	9820	9820	9820	9820	0
182	20250219	163500	325860530	9820	9820	9820	9820	140
183	20250219	163400	325860530	9820	9820	9820	9820	0
184	20250219	163300	325860530	9820	9820	9820	9820	0
185	20250219	163200	325860530	9820	9820	9820	9820	0
186	20250219	163100	325860530	9820	9820	9820	9820	0
187	20250219	163000	325860530	9820	9820	9820	9820	0
188	20250219	162900	325860530	9820	9820	9820	9820	0
189	20250219	162800	325860530	9820	9820	9820	9820	0
190	20250219	162700	325860530	9820	9820	9820	9820	0
191	20250219	162600	325860530	9820	9820	9820	9820	0
192	20250219	162500	325860530	9820	9820	9820	9820	0
193	20250219	162400	325860530	9820	9820	9820	9820	0
194	20250219	162300	325860530	9820	9820	9820	9820	0
195	20250219	162200	325860530	9820	9820	9820	9820	0
196	20250219	162100	325860530	9820	9820	9820	9820	0
197	20250219	162000	325860530	9820	9820	9820	9820	0
198	20250219	161900	325860530	9820	9820	9820	9820	0
199	20250219	161800	325860530	9820	9820	9820	9820	0
200	20250219	161700	325860530	9820	9820	9820	9820	0
201	20250219	161600	325860530	9820	9820	9820	9820	0
202	20250219	161500	325860530	9820	9820	9820	9820	0
203	20250219	161400	325860530	9820	9820	9820	9820	0
204	20250219	161300	325860530	9820	9820	9820	9820	0
205	20250219	161200	325860530	9820	9820	9820	9820	0
206	20250219	161100	325860530	9820	9820	9820	9820	0
207	20250219	161000	325860530	9820	9820	9820	9820	0
208	20250219	160900	325860530	9820	9820	9820	9820	0
209	20250219	160800	325860530	9820	9820	9820	9820	0
210	20250219	160700	325860530	9820	9820	9820	9820	0
211	20250219	160600	325860530	9820	9820	9820	9820	0
212	20250219	160500	325860530	9820	9820	9820	9820	140
213	20250219	160400	325860530	9820	9820	9820	9820	0
214	20250219	160300	325860530	9820	9820	9820	9820	0
215	20250219	160200	325860530	9820	9820	9820	9820	0
216	20250219	160100	325860530	9820	9820	9820	9820	0
217	20250219	160000	325860530	9820	9820	9820	9820	0
218	20250219	155900	325860530	9820	9820	9820	9820	0
219	20250219	155800	325860530	9820	9820	9820	9820	0
220	20250219	155700	325860530	9820	9820	9820	9820	0
221	20250219	155600	325860530	9820	9820	9820	9820	0
222	20250219	155500	325860530	9820	9820	9820	9820	0
223	20250219	155400	325860530	9820	9820	9820	9820	0
224	20250219	155300	325860530	9820	9820	9820	9820	0
225	20250219	155200	325860530	9820	9820	9820	9820	0
226	20250219	155100	325860530	9820	9820	9820	9820	0
227	20250219	155000	325860530	9820	9820	9820	9820	0
228	20250219	154900	325860530	9820	9820	9820	9820	0
229	20250219	154800	325860530	9820	9820	9820	9820	0
230	20250219	154700	325860530	9820	9820	9820	9820	0
231	20250219	154600	325860530	9820	9820	9820	9820	0
232	20250219	154500	325860530	9820	9820	9820	9820	0
233	20250219	154400	325860530	9820	9820	9820	9820	0
234	20250219	154300	325860530	9820	9820	9820	9820	0
235	20250219	154200	325860530	9820	9820	9820	9820	0
236	20250219	154100	325860530	9820	9820	9820	9820	0
237	20250219	154000	325860530	9820	9820	9820	9820	0
238	20250219	153900	325860530	9820	9820	9820	9820	0
239	20250219	153800	325860530	9820	9820	9820	9820	0
240	20250219	153700	325860530	9820	9820	9820	9820	0
241	20250219	153600	325860530	9820	9820	9820	9820	0
242	20250219	153500	325860530	9820	9820	9820	9820	140
243	20250219	153400	325860530	9820	9820	9820	9820	0
244	20250219	153300	325860530	9820	9820	9820	9820	0
245	20250219	153200	325860530	9820	9820	9820	9820	0
246	20250219	153100	325860530	9820	9820	9820	9820	0
247	20250219	153000	325860530	9820	9820	9820	9820	140
248	20250219	152900	324485730	9810	9810	9810	9810	0
249	20250219	152800	324485730	9810	9810	9810	9810	0
250	20250219	152700	324485730	9810	9810	9810	9810	0
251	20250219	152600	324485730	9810	9810	9810	9810	0
252	20250219	152500	324485730	9810	9810	9810	9810	0
253	20250219	152400	324485730	9810	9810	9810	9810	0
254	20250219	152300	324485730	9810	9810	9810	9810	0
255	20250219	152200	324485730	9810	9810	9810	9810	0
256	20250219	152100	324485730	9810	9810	9810	9810	0
257	20250219	152000	324485730	9810	9810	9810	9810	0
258	20250219	151900	324485730	9810	9810	9810	9810	3
259	20250219	151800	324456300	9790	9800	9810	9790	104
260	20250219	151700	323438090	9810	9810	9810	9810	207
261	20250219	151600	321407420	9810	9820	9820	9800	322
262	20250219	151500	318248580	9780	9790	9790	9780	1019
263	20250219	151400	308273070	9820	9820	9820	9820	11
264	20250219	151300	308165050	9790	9790	9790	9790	520
265	20250219	151200	303074250	9810	9830	9830	9810	1012
266	20250219	151100	293139790	9840	9840	9840	9840	50
267	20250219	151000	292647790	9840	9840	9840	9830	12
268	20250219	150900	292529810	9830	9830	9830	9830	228
269	20250219	150800	290288570	9830	9830	9830	9830	10
270	20250219	150700	290190270	9830	9830	9830	9830	6
271	20250219	150600	290131290	9830	9830	9830	9830	1
272	20250219	150500	290121460	9830	9830	9830	9830	10
273	20250219	150400	290023160	9830	9830	9830	9830	10
274	20250219	150300	289924860	9830	9830	9830	9830	20
275	20250219	150200	289728260	9830	9830	9830	9830	0
276	20250219	150100	289728260	9830	9830	9830	9830	100
277	20250219	150000	288745260	9830	9830	9830	9830	0
278	20250219	145900	288745260	9830	9830	9830	9830	10
279	20250219	145800	288646960	9830	9830	9830	9830	10
280	20250219	145700	288548660	9840	9830	9840	9830	23
281	20250219	145600	288322540	9820	9800	9840	9800	115
282	20250219	145500	287192890	9800	9830	9830	9800	1210
283	20250219	145400	275309260	9830	9830	9830	9830	10
284	20250219	145300	275210960	9830	9830	9830	9830	317
285	20250219	145200	272094850	9830	9830	9830	9830	1
286	20250219	145100	272085020	9840	9840	9840	9840	0
287	20250219	145000	272085020	9840	9830	9840	9830	48
288	20250219	144900	271613030	9830	9840	9840	9830	11
289	20250219	144800	271504890	9830	9830	9830	9830	117
290	20250219	144700	270354780	9830	9830	9830	9830	1
291	20250219	144600	270344950	9820	9830	9830	9820	9
292	20250219	144500	270256560	9820	9820	9820	9820	4
293	20250219	144400	270217280	9820	9820	9820	9820	1
294	20250219	144300	270207460	9830	9830	9830	9830	2
295	20250219	144200	270187800	9830	9830	9830	9830	0
296	20250219	144100	270187800	9830	9830	9830	9830	0
297	20250219	144000	270187800	9830	9830	9830	9830	180
298	20250219	143900	268418400	9830	9840	9840	9830	21
299	20250219	143800	268211860	9840	9830	9840	9830	12
300	20250219	143700	268093890	9830	9820	9830	9820	421
301	20250219	143600	263955560	9820	9820	9820	9820	0
302	20250219	143500	263955560	9820	9820	9820	9820	16
303	20250219	143400	263798440	9820	9820	9820	9820	0
304	20250219	143300	263798440	9820	9820	9830	9810	31
305	20250219	143200	263494020	9820	9820	9820	9820	25
306	20250219	143100	263248520	9810	9810	9810	9810	0
307	20250219	143000	263248520	9810	9810	9810	9810	10
308	20250219	142900	263150420	9810	9810	9810	9810	11
309	20250219	142800	263042510	9820	9830	9830	9820	187
310	20250219	142700	261204360	9820	9820	9830	9820	114
311	20250219	142600	260084100	9800	9820	9830	9790	32
312	20250219	142500	259770160	9820	9800	9820	9800	7701
313	20250219	142400	184292780	9800	9800	9800	9800	0
314	20250219	142300	184292780	9800	9790	9800	9790	1571
315	20250219	142200	168910120	9790	9790	9790	9790	0
316	20250219	142100	168910120	9790	9790	9790	9790	0
317	20250219	142000	168910120	9790	9790	9790	9790	0
318	20250219	141900	168910120	9790	9790	9790	9790	0
319	20250219	141800	168910120	9790	9790	9790	9790	0
320	20250219	141700	168910120	9790	9770	9790	9770	15
321	20250219	141600	168763370	9780	9780	9780	9780	10
322	20250219	141500	168665570	9780	9780	9780	9780	10
323	20250219	141400	168567770	9780	9780	9780	9780	0
324	20250219	141300	168567770	9780	9780	9780	9780	10
325	20250219	141200	168469970	9780	9780	9780	9780	10
326	20250219	141100	168372170	9780	9780	9780	9780	1
327	20250219	141000	168362390	9780	9780	9780	9780	18
328	20250219	140900	168186350	9780	9780	9780	9780	20
329	20250219	140800	167990750	9780	9780	9780	9780	0
330	20250219	140700	167990750	9780	9780	9780	9780	0
331	20250219	140600	167990750	9780	9780	9780	9780	10
332	20250219	140500	167892950	9780	9780	9780	9780	57
333	20250219	140400	167335490	9790	9790	9790	9790	0
334	20250219	140300	167335490	9790	9790	9790	9790	0
335	20250219	140200	167335490	9790	9790	9790	9790	0
336	20250219	140100	167335490	9790	9790	9790	9790	5
337	20250219	140000	167286540	9780	9780	9780	9780	1078
338	20250219	135900	156743700	9780	9780	9780	9780	0
339	20250219	135800	156743700	9780	9780	9780	9780	1
340	20250219	135700	156733920	9770	9770	9770	9770	6
341	20250219	135600	156675300	9770	9770	9770	9770	44
342	20250219	135500	156245420	9770	9770	9770	9770	10
343	20250219	135400	156147720	9770	9770	9770	9770	0
344	20250219	135300	156147720	9770	9770	9770	9770	0
345	20250219	135200	156147720	9770	9770	9770	9770	20
346	20250219	135100	155952320	9770	9770	9770	9770	20
347	20250219	135000	155756920	9780	9780	9780	9780	0
348	20250219	134900	155756920	9780	9780	9780	9780	0
349	20250219	134800	155756920	9780	9780	9780	9780	0
350	20250219	134700	155756920	9780	9780	9780	9780	0
351	20250219	134600	155756920	9780	9780	9780	9780	0
352	20250219	134500	155756920	9780	9780	9780	9780	0
353	20250219	134400	155756920	9780	9780	9780	9780	209
354	20250219	134300	153712900	9780	9780	9780	9780	0
355	20250219	134200	153712900	9780	9780	9780	9780	378
356	20250219	134100	150016060	9790	9790	9790	9790	0
357	20250219	134000	150016060	9790	9790	9790	9790	0
358	20250219	133900	150016060	9790	9790	9790	9790	0
359	20250219	133800	150016060	9790	9790	9790	9790	3
360	20250219	133700	149986690	9780	9780	9780	9780	0
361	20250219	133600	149986690	9780	9780	9780	9780	0
362	20250219	133500	149986690	9780	9780	9780	9780	20
363	20250219	133400	149791090	9780	9780	9780	9780	0
364	20250219	133300	149791090	9780	9780	9780	9780	0
365	20250219	133200	149791090	9780	9770	9780	9770	228
366	20250219	133100	147561350	9770	9770	9770	9770	0
367	20250219	133000	147561350	9770	9770	9770	9770	0
368	20250219	132900	147561350	9770	9770	9770	9770	1310
369	20250219	132800	134762650	9770	9770	9770	9770	10
370	20250219	132700	134664950	9770	9770	9770	9770	100
371	20250219	132600	133687950	9770	9770	9770	9770	10
372	20250219	132500	133590250	9770	9770	9770	9770	28
373	20250219	132400	133316690	9780	9780	9780	9780	10
374	20250219	132300	133218890	9780	9780	9780	9780	1
375	20250219	132200	133209110	9780	9780	9780	9780	0
376	20250219	132100	133209110	9780	9780	9780	9780	1
377	20250219	132000	133199330	9770	9770	9770	9770	0
378	20250219	131900	133199330	9770	9770	9770	9770	10
379	20250219	131800	133101630	9770	9770	9770	9770	11
380	20250219	131700	132994160	9780	9780	9780	9780	40
381	20250219	131600	132602960	9780	9780	9780	9780	0
382	20250219	131500	132602960	9780	9780	9780	9780	0
383	20250219	131400	132602960	9780	9780	9780	9780	2
384	20250219	131300	132583400	9780	9780	9780	9780	5
385	20250219	131200	132534500	9780	9780	9780	9780	0
386	20250219	131100	132534500	9780	9780	9780	9780	0
387	20250219	131000	132534500	9780	9780	9780	9780	3
388	20250219	130900	132505160	9780	9780	9780	9780	0
389	20250219	130800	132505160	9780	9780	9780	9780	2
390	20250219	130700	132485600	9780	9780	9780	9780	0
391	20250219	130600	132485600	9780	9780	9780	9780	0
392	20250219	130500	132485600	9780	9780	9780	9780	2
393	20250219	130400	132466040	9780	9780	9780	9780	0
394	20250219	130300	132466040	9780	9780	9780	9780	0
395	20250219	130200	132466040	9780	9780	9780	9780	0
396	20250219	130100	132466040	9780	9780	9780	9780	0
397	20250219	130000	132466040	9780	9780	9780	9780	0
398	20250219	125900	132466040	9780	9780	9780	9780	0
399	20250219	125800	132466040	9780	9770	9780	9770	24
400	20250219	125700	132231550	9780	9780	9780	9780	0
401	20250219	125600	132231550	9780	9780	9780	9780	0
402	20250219	125500	132231550	9780	9780	9780	9780	0
403	20250219	125400	132231550	9780	9780	9780	9780	2
404	20250219	125300	132211990	9780	9780	9780	9780	0
405	20250219	125200	132211990	9780	9780	9780	9780	0
406	20250219	125100	132211990	9780	9780	9780	9780	0
407	20250219	125000	132211990	9780	9780	9780	9780	0
408	20250219	124900	132211990	9780	9780	9780	9780	0
409	20250219	124800	132211990	9780	9780	9780	9780	0
410	20250219	124700	132211990	9780	9770	9780	9770	308
411	20250219	124600	129202750	9780	9780	9780	9780	10
412	20250219	124500	129104950	9780	9780	9780	9780	152
413	20250219	124400	127618390	9780	9780	9780	9780	50
414	20250219	124300	127129390	9780	9780	9780	9780	0
415	20250219	124200	127129390	9780	9780	9780	9780	0
416	20250219	124100	127129390	9780	9780	9780	9780	50
417	20250219	124000	126640390	9780	9780	9780	9780	1
418	20250219	123900	126630610	9780	9780	9780	9780	2
419	20250219	123800	126611050	9780	9770	9780	9760	366
420	20250219	123700	123038050	9780	9780	9780	9780	587
421	20250219	123600	117297190	9780	9780	9780	9780	71
422	20250219	123500	116602810	9780	9780	9780	9780	62
423	20250219	123400	115996450	9790	9790	9790	9790	71
424	20250219	123300	115301360	9790	9790	9790	9790	0
425	20250219	123200	115301360	9790	9790	9790	9790	0
426	20250219	123100	115301360	9790	9790	9790	9790	1
427	20250219	123000	115291570	9790	9790	9790	9790	0
428	20250219	122900	115291570	9790	9790	9790	9790	149
429	20250219	122800	113832860	9790	9790	9790	9790	0
430	20250219	122700	113832860	9790	9790	9790	9790	0
431	20250219	122600	113832860	9790	9790	9790	9790	20
432	20250219	122500	113637060	9790	9790	9790	9790	31
433	20250219	122400	113333570	9790	9790	9790	9790	2
434	20250219	122300	113313990	9780	9780	9780	9780	30
435	20250219	122200	113020590	9780	9780	9780	9780	0
436	20250219	122100	113020590	9780	9780	9780	9780	0
437	20250219	122000	113020590	9780	9780	9780	9780	10
438	20250219	121900	112922790	9780	9780	9780	9780	10
439	20250219	121800	112824990	9780	9780	9780	9780	0
440	20250219	121700	112824990	9780	9780	9780	9780	0
441	20250219	121600	112824990	9780	9780	9780	9780	8
442	20250219	121500	112746750	9790	9790	9790	9790	10
443	20250219	121400	112648850	9790	9790	9790	9790	2
444	20250219	121300	112629270	9790	9790	9790	9790	36
445	20250219	121200	112276830	9790	9790	9790	9790	0
446	20250219	121100	112276830	9790	9790	9790	9790	0
447	20250219	121000	112276830	9790	9790	9790	9790	0
448	20250219	120900	112276830	9790	9790	9790	9790	0
449	20250219	120800	112276830	9790	9790	9790	9790	0
450	20250219	120700	112276830	9790	9790	9790	9790	0
451	20250219	120600	112276830	9790	9790	9790	9790	0
452	20250219	120500	112276830	9790	9790	9790	9790	0
453	20250219	120400	112276830	9790	9790	9790	9790	0
454	20250219	120300	112276830	9790	9790	9790	9790	2
455	20250219	120200	112257250	9790	9790	9790	9790	0
456	20250219	120100	112257250	9790	9790	9790	9790	56
457	20250219	120000	111709010	9790	9790	9790	9790	47
458	20250219	115900	111248880	9790	9790	9790	9790	0
459	20250219	115800	111248880	9790	9790	9790	9790	0
460	20250219	115700	111248880	9790	9790	9790	9790	0
461	20250219	115600	111248880	9790	9790	9790	9790	26
462	20250219	115500	110994340	9790	9790	9790	9790	10
463	20250219	115400	110896440	9790	9790	9790	9790	0
464	20250219	115300	110896440	9790	9790	9790	9790	0
465	20250219	115200	110896440	9790	9790	9790	9790	0
466	20250219	115100	110896440	9790	9790	9790	9790	0
467	20250219	115000	110896440	9790	9790	9790	9790	0
468	20250219	114900	110896440	9790	9790	9790	9790	0
469	20250219	114800	110896440	9790	9790	9790	9790	0
470	20250219	114700	110896440	9790	9790	9790	9790	0
471	20250219	114600	110896440	9790	9790	9790	9790	0
472	20250219	114500	110896440	9790	9790	9790	9790	130
473	20250219	114400	109623740	9790	9790	9790	9790	0
474	20250219	114300	109623740	9790	9790	9790	9790	0
475	20250219	114200	109623740	9790	9790	9790	9790	0
476	20250219	114100	109623740	9790	9790	9790	9790	1
477	20250219	114000	109613950	9790	9790	9790	9790	0
478	20250219	113900	109613950	9790	9790	9790	9790	0
479	20250219	113800	109613950	9790	9790	9790	9790	0
480	20250219	113700	109613950	9790	9790	9790	9790	0
481	20250219	113600	109613950	9790	9790	9790	9790	0
482	20250219	113500	109613950	9790	9790	9790	9790	0
483	20250219	113400	109613950	9790	9790	9790	9790	0
484	20250219	113300	109613950	9790	9790	9790	9790	1
485	20250219	113200	109604160	9770	9770	9770	9770	15
486	20250219	113100	109457610	9770	9780	9780	9770	1100
487	20250219	113000	98710390	9790	9790	9790	9790	0
488	20250219	112900	98710390	9790	9780	9790	9780	11
489	20250219	112800	98602800	9790	9790	9790	9790	0
490	20250219	112700	98602800	9790	9790	9790	9790	0
491	20250219	112600	98602800	9790	9790	9790	9790	1
492	20250219	112500	98593010	9780	9780	9780	9780	10
493	20250219	112400	98495210	9780	9780	9780	9780	333
494	20250219	112300	95238470	9780	9780	9780	9780	0
495	20250219	112200	95238470	9780	9780	9780	9780	0
496	20250219	112100	95238470	9780	9770	9780	9770	2
497	20250219	112000	95218920	9780	9780	9780	9780	62
498	20250219	111900	94612560	9780	9780	9780	9780	0
499	20250219	111800	94612560	9780	9780	9780	9780	1
500	20250219	111700	94602780	9780	9780	9780	9780	10
501	20250219	111600	94504980	9780	9780	9780	9780	3
502	20250219	111500	94475640	9780	9780	9780	9780	2
503	20250219	111400	94456080	9780	9780	9780	9780	0
504	20250219	111300	94456080	9780	9780	9780	9780	1
505	20250219	111200	94446300	9780	9780	9780	9780	0
506	20250219	111100	94446300	9780	9780	9780	9780	0
507	20250219	111000	94446300	9780	9780	9780	9780	4
508	20250219	110900	94407180	9780	9780	9780	9780	0
509	20250219	110800	94407180	9780	9770	9780	9770	11
510	20250219	110700	94299700	9770	9770	9770	9770	0
511	20250219	110600	94299700	9770	9770	9770	9770	10
512	20250219	110500	94202000	9770	9770	9770	9770	18
513	20250219	110400	94026140	9770	9780	9780	9770	430
514	20250219	110300	89824840	9780	9780	9780	9780	0
515	20250219	110200	89824840	9780	9780	9780	9780	0
516	20250219	110100	89824840	9780	9780	9780	9780	0
517	20250219	110000	89824840	9780	9780	9780	9780	0
518	20250219	105900	89824840	9780	9780	9780	9780	10
519	20250219	105800	89727040	9780	9780	9780	9780	116
520	20250219	105700	88592560	9780	9790	9790	9780	510
521	20250219	105600	83603540	9790	9790	9790	9790	0
522	20250219	105500	83603540	9790	9790	9790	9790	88
523	20250219	105400	82742020	9790	9790	9790	9790	40
524	20250219	105300	82350420	9790	9790	9790	9790	50
525	20250219	105200	81860920	9790	9790	9790	9790	5
526	20250219	105100	81811970	9790	9780	9790	9780	20
527	20250219	105000	81616270	9780	9780	9780	9780	135
528	20250219	104900	80295970	9780	9780	9780	9780	0
529	20250219	104800	80295970	9780	9780	9780	9780	209
530	20250219	104700	78251950	9780	9780	9780	9780	260
531	20250219	104600	75709150	9790	9790	9790	9790	0
532	20250219	104500	75709150	9790	9790	9790	9790	5
533	20250219	104400	75660200	9790	9790	9790	9790	0
534	20250219	104300	75660200	9790	9780	9790	9780	213
535	20250219	104200	73577040	9780	9780	9780	9780	0
536	20250219	104100	73577040	9780	9780	9780	9780	0
537	20250219	104000	73577040	9780	9780	9780	9780	0
538	20250219	103900	73577040	9780	9780	9780	9780	4
539	20250219	103800	73537920	9760	9770	9770	9760	123
540	20250219	103700	72337240	9750	9750	9760	9750	20
541	20250219	103600	72142190	9750	9770	9770	9750	500
542	20250219	103500	67262250	9770	9770	9770	9770	1
543	20250219	103400	67252480	9770	9770	9770	9770	50
544	20250219	103300	66763980	9770	9770	9770	9770	10
545	20250219	103200	66666280	9770	9780	9780	9770	500
546	20250219	103100	61781080	9790	9790	9790	9790	0
547	20250219	103000	61781080	9790	9790	9790	9790	9
548	20250219	102900	61692970	9790	9790	9790	9790	0
549	20250219	102800	61692970	9790	9790	9790	9790	2
550	20250219	102700	61673390	9790	9780	9790	9780	22
551	20250219	102600	61458220	9780	9780	9780	9780	200
552	20250219	102500	59502220	9790	9790	9790	9790	106
553	20250219	102400	58464480	9790	9790	9790	9790	0
554	20250219	102300	58464480	9790	9790	9790	9790	0
555	20250219	102200	58464480	9790	9790	9790	9790	0
556	20250219	102100	58464480	9790	9790	9790	9790	0
557	20250219	102000	58464480	9790	9790	9790	9790	3
558	20250219	101900	58435110	9790	9790	9790	9790	1
559	20250219	101800	58425320	9780	9780	9780	9780	0
560	20250219	101700	58425320	9780	9780	9780	9780	10
561	20250219	101600	58327520	9780	9780	9780	9780	13
562	20250219	101500	58200380	9800	9800	9800	9800	0
563	20250219	101400	58200380	9800	9790	9800	9790	200
564	20250219	101300	56240390	9800	9790	9800	9780	45
565	20250219	101200	55800010	9800	9800	9800	9800	10
566	20250219	101100	55702010	9800	9800	9800	9800	1
567	20250219	101000	55692210	9790	9800	9800	9790	20
568	20250219	100900	55496220	9800	9800	9800	9800	1
569	20250219	100800	55486420	9800	9800	9800	9800	1
570	20250219	100700	55476620	9800	9800	9800	9800	0
571	20250219	100600	55476620	9800	9800	9800	9800	3
572	20250219	100500	55447220	9800	9800	9800	9800	11
573	20250219	100400	55339420	9800	9800	9800	9800	1
574	20250219	100300	55329620	9800	9800	9800	9800	0
575	20250219	100200	55329620	9800	9780	9800	9780	56
576	20250219	100100	54780990	9790	9780	9790	9780	50
577	20250219	100000	54291590	9780	9780	9780	9780	10
578	20250219	095900	54193790	9780	9780	9780	9780	0
579	20250219	095800	54193790	9780	9790	9790	9780	13
580	20250219	095700	54066600	9790	9790	9790	9790	35
581	20250219	095600	53723950	9780	9780	9780	9780	34
582	20250219	095500	53391430	9780	9780	9780	9780	123
583	20250219	095400	52188490	9780	9780	9780	9780	0
584	20250219	095300	52188490	9780	9780	9780	9780	50
585	20250219	095200	51699490	9790	9790	9790	9790	0
586	20250219	095100	51699490	9790	9790	9790	9790	5
587	20250219	095000	51650540	9790	9790	9790	9790	100
588	20250219	094900	50671540	9790	9790	9790	9790	105
589	20250219	094800	49643590	9800	9780	9800	9780	2
590	20250219	094700	49624010	9800	9800	9800	9800	29
591	20250219	094600	49339810	9800	9800	9800	9800	2
592	20250219	094500	49320210	9800	9800	9800	9790	25
593	20250219	094400	49075220	9800	9790	9800	9770	320
594	20250219	094300	45946510	9800	9800	9800	9800	1
595	20250219	094200	45936710	9800	9800	9800	9800	4
596	20250219	094100	45897510	9800	9800	9800	9800	0
597	20250219	094000	45897510	9800	9790	9800	9790	120
598	20250219	093900	44722610	9790	9790	9790	9790	100
599	20250219	093800	43743610	9780	9780	9780	9780	0
600	20250219	093700	43743610	9780	9780	9780	9780	10
601	20250219	093600	43645810	9780	9780	9780	9780	10
602	20250219	093500	43548010	9780	9780	9780	9780	10
603	20250219	093400	43450210	9780	9790	9790	9780	337
604	20250219	093300	40153980	9790	9790	9790	9790	5
605	20250219	093200	40105030	9790	9790	9790	9790	10
606	20250219	093100	40007130	9790	9790	9790	9790	0
607	20250219	093000	40007130	9790	9790	9790	9790	2
608	20250219	092900	39987550	9780	9780	9780	9780	21
609	20250219	092800	39782170	9780	9780	9780	9780	7
610	20250219	092700	39713710	9780	9780	9780	9780	231
611	20250219	092600	37454530	9780	9790	9790	9780	15
612	20250219	092500	37307780	9790	9790	9790	9790	0
613	20250219	092400	37307780	9790	9780	9790	9780	276
614	20250219	092300	34608300	9780	9770	9780	9770	10
615	20250219	092200	34510530	9780	9740	9780	9740	613
616	20250219	092100	28533650	9750	9750	9750	9750	200
617	20250219	092000	26583650	9750	9750	9750	9750	20
618	20250219	091900	26388650	9750	9750	9750	9750	186
619	20250219	091800	24575150	9760	9780	9780	9760	151
620	20250219	091700	23100060	9780	9770	9780	9770	2
621	20250219	091600	23080510	9770	9770	9770	9770	98
622	20250219	091500	22123050	9770	9770	9770	9770	11
623	20250219	091400	22015580	9770	9750	9780	9730	1110
624	20250219	091300	11211040	9760	9760	9760	9760	5
625	20250219	091200	11162240	9760	9770	9770	9760	83
626	20250219	091100	10352140	9780	9780	9780	9780	0
627	20250219	091000	10352140	9780	9780	9790	9780	13
628	20250219	090900	10224990	9770	9770	9770	9770	6
629	20250219	090800	10166370	9770	9770	9790	9760	13
630	20250219	090700	10039340	9770	9780	9780	9770	742
631	20250219	090600	2782820	9780	9780	9780	9780	0
632	20250219	090500	2782820	9780	9780	9780	9780	1
633	20250219	090400	2773040	9780	9780	9780	9780	1
634	20250219	090300	2763260	9780	9780	9780	9750	142
635	20250219	090200	1374800	9730	9780	9780	9730	132
636	20250219	090100	88020	9780	9780	9780	9780	0
637	20250219	090000	88020	9780	9780	9780	9780	9