KissMeData/080160/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195800	592591490	9800	9800	9800	9800	1865
3	20250219	195700	592591490	9800	9800	9800	9800	0
4	20250219	195600	592591490	9800	9800	9800	9800	0
5	20250219	195500	592591490	9800	9800	9800	9800	0
6	20250219	195400	592591490	9800	9800	9800	9800	0
7	20250219	195300	592591490	9800	9800	9800	9800	0
8	20250219	195200	592591490	9800	9800	9800	9800	0
9	20250219	195100	592591490	9800	9800	9800	9800	0
10	20250219	195000	592591490	9800	9800	9800	9800	0
11	20250219	194900	592591490	9800	9800	9800	9800	0
12	20250219	194800	592591490	9800	9800	9800	9800	0
13	20250219	194700	592591490	9800	9800	9800	9800	0
14	20250219	194600	592591490	9800	9800	9800	9800	0
15	20250219	194500	592591490	9800	9800	9800	9800	0
16	20250219	194400	592591490	9800	9800	9800	9800	0
17	20250219	194300	592591490	9800	9800	9800	9800	0
18	20250219	194200	592591490	9800	9800	9800	9800	0
19	20250219	194100	592591490	9800	9800	9800	9800	0
20	20250219	194000	592591490	9800	9800	9800	9800	0
21	20250219	193900	592591490	9800	9800	9800	9800	0
22	20250219	193800	592591490	9800	9800	9800	9800	0
23	20250219	193700	592591490	9800	9800	9800	9800	0
24	20250219	193600	592591490	9800	9800	9800	9800	0
25	20250219	193500	592591490	9800	9800	9800	9800	0
26	20250219	193400	592591490	9800	9800	9800	9800	0
27	20250219	193300	592591490	9800	9800	9800	9800	0
28	20250219	193200	592591490	9800	9800	9800	9800	0
29	20250219	193100	592591490	9800	9800	9800	9800	0
30	20250219	193000	592591490	9800	9800	9800	9800	0
31	20250219	192900	592591490	9800	9800	9800	9800	0
32	20250219	192800	592591490	9800	9800	9800	9800	1865
33	20250219	192700	592591490	9800	9800	9800	9800	0
34	20250219	192600	592591490	9800	9800	9800	9800	0
35	20250219	192500	592591490	9800	9800	9800	9800	0
36	20250219	192400	592591490	9800	9800	9800	9800	0
37	20250219	192300	592591490	9800	9800	9800	9800	0
38	20250219	192200	592591490	9800	9800	9800	9800	0
39	20250219	192100	592591490	9800	9800	9800	9800	0
40	20250219	192000	592591490	9800	9800	9800	9800	0
41	20250219	191900	592591490	9800	9800	9800	9800	0
42	20250219	191800	592591490	9800	9800	9800	9800	0
43	20250219	191700	592591490	9800	9800	9800	9800	0
44	20250219	191600	592591490	9800	9800	9800	9800	0
45	20250219	191500	592591490	9800	9800	9800	9800	0
46	20250219	191400	592591490	9800	9800	9800	9800	0
47	20250219	191300	592591490	9800	9800	9800	9800	0
48	20250219	191200	592591490	9800	9800	9800	9800	0
49	20250219	191100	592591490	9800	9800	9800	9800	0
50	20250219	191000	592591490	9800	9800	9800	9800	0
51	20250219	190900	592591490	9800	9800	9800	9800	0
52	20250219	190800	592591490	9800	9800	9800	9800	0
53	20250219	190700	592591490	9800	9800	9800	9800	0
54	20250219	190600	592591490	9800	9800	9800	9800	0
55	20250219	190500	592591490	9800	9800	9800	9800	0
56	20250219	190400	592591490	9800	9800	9800	9800	0
57	20250219	190300	592591490	9800	9800	9800	9800	0
58	20250219	190200	592591490	9800	9800	9800	9800	0
59	20250219	190100	592591490	9800	9800	9800	9800	0
60	20250219	190000	592591490	9800	9800	9800	9800	0
61	20250219	185900	592591490	9800	9800	9800	9800	0
62	20250219	185800	592591490	9800	9800	9800	9800	1865
63	20250219	185700	592591490	9800	9800	9800	9800	0
64	20250219	185600	592591490	9800	9800	9800	9800	0
65	20250219	185500	592591490	9800	9800	9800	9800	0
66	20250219	185400	592591490	9800	9800	9800	9800	0
67	20250219	185300	592591490	9800	9800	9800	9800	0
68	20250219	185200	592591490	9800	9800	9800	9800	0
69	20250219	185100	592591490	9800	9800	9800	9800	0
70	20250219	185000	592591490	9800	9800	9800	9800	0
71	20250219	184900	592591490	9800	9800	9800	9800	0
72	20250219	184800	592591490	9800	9800	9800	9800	0
73	20250219	184700	592591490	9800	9800	9800	9800	0
74	20250219	184600	592591490	9800	9800	9800	9800	0
75	20250219	184500	592591490	9800	9800	9800	9800	0
76	20250219	184400	592591490	9800	9800	9800	9800	0
77	20250219	184300	592591490	9800	9800	9800	9800	0
78	20250219	184200	592591490	9800	9800	9800	9800	0
79	20250219	184100	592591490	9800	9800	9800	9800	0
80	20250219	184000	592591490	9800	9800	9800	9800	0
81	20250219	183900	592591490	9800	9800	9800	9800	0
82	20250219	183800	592591490	9800	9800	9800	9800	0
83	20250219	183700	592591490	9800	9800	9800	9800	0
84	20250219	183600	592591490	9800	9800	9800	9800	0
85	20250219	183500	592591490	9800	9800	9800	9800	0
86	20250219	183400	592591490	9800	9800	9800	9800	0
87	20250219	183300	592591490	9800	9800	9800	9800	0
88	20250219	183200	592591490	9800	9800	9800	9800	0
89	20250219	183100	592591490	9800	9800	9800	9800	0
90	20250219	183000	592591490	9800	9800	9800	9800	0
91	20250219	182900	592591490	9800	9800	9800	9800	0
92	20250219	182800	592591490	9800	9800	9800	9800	1865
93	20250219	182700	592591490	9800	9800	9800	9800	0
94	20250219	182600	592591490	9800	9800	9800	9800	0
95	20250219	182500	592591490	9800	9800	9800	9800	0
96	20250219	182400	592591490	9800	9800	9800	9800	0
97	20250219	182300	592591490	9800	9800	9800	9800	0
98	20250219	182200	592591490	9800	9800	9800	9800	0
99	20250219	182100	592591490	9800	9800	9800	9800	0
100	20250219	182000	592591490	9800	9800	9800	9800	0
101	20250219	181900	592591490	9800	9800	9800	9800	0
102	20250219	181800	592591490	9800	9800	9800	9800	0
103	20250219	181700	592591490	9800	9800	9800	9800	0
104	20250219	181600	592591490	9800	9800	9800	9800	0
105	20250219	181500	592591490	9800	9800	9800	9800	0
106	20250219	181400	592591490	9800	9800	9800	9800	0
107	20250219	181300	592591490	9800	9800	9800	9800	0
108	20250219	181200	592591490	9800	9800	9800	9800	0
109	20250219	181100	592591490	9800	9800	9800	9800	0
110	20250219	181000	592591490	9800	9800	9800	9800	0
111	20250219	180900	592591490	9800	9800	9800	9800	0
112	20250219	180800	592591490	9800	9800	9800	9800	0
113	20250219	180700	592591490	9800	9800	9800	9800	0
114	20250219	180600	592591490	9800	9800	9800	9800	0
115	20250219	180500	592591490	9800	9800	9800	9800	0
116	20250219	180400	592591490	9800	9800	9800	9800	0
117	20250219	180300	592591490	9800	9800	9800	9800	0
118	20250219	180200	592591490	9800	9800	9800	9800	0
119	20250219	180100	592591490	9800	9800	9800	9800	0
120	20250219	180000	592591490	9800	9800	9800	9800	0
121	20250219	175900	592591490	9800	9800	9800	9800	0
122	20250219	175800	592591490	9800	9800	9800	9800	1865
123	20250219	175700	592591490	9800	9800	9800	9800	0
124	20250219	175600	592591490	9800	9800	9800	9800	0
125	20250219	175500	592591490	9800	9800	9800	9800	0
126	20250219	175400	592591490	9800	9800	9800	9800	0
127	20250219	175300	592591490	9800	9800	9800	9800	0
128	20250219	175200	592591490	9800	9800	9800	9800	0
129	20250219	175100	592591490	9800	9800	9800	9800	0
130	20250219	175000	592591490	9800	9800	9800	9800	0
131	20250219	174900	592591490	9800	9800	9800	9800	0
132	20250219	174800	592591490	9800	9800	9800	9800	0
133	20250219	174700	592591490	9800	9800	9800	9800	0
134	20250219	174600	592591490	9800	9800	9800	9800	0
135	20250219	174500	592591490	9800	9800	9800	9800	0
136	20250219	174400	592591490	9800	9800	9800	9800	0
137	20250219	174300	592591490	9800	9800	9800	9800	0
138	20250219	174200	592591490	9800	9800	9800	9800	0
139	20250219	174100	592591490	9800	9800	9800	9800	0
140	20250219	174000	592591490	9800	9800	9800	9800	0
141	20250219	173900	592591490	9800	9800	9800	9800	0
142	20250219	173800	592591490	9800	9800	9800	9800	0
143	20250219	173700	592591490	9800	9800	9800	9800	0
144	20250219	173600	592591490	9800	9800	9800	9800	0
145	20250219	173500	592591490	9800	9800	9800	9800	0
146	20250219	173400	592591490	9800	9800	9800	9800	0
147	20250219	173300	592591490	9800	9800	9800	9800	0
148	20250219	173200	592591490	9800	9800	9800	9800	0
149	20250219	173100	592591490	9800	9800	9800	9800	0
150	20250219	173000	592591490	9800	9800	9800	9800	0
151	20250219	172900	592591490	9800	9800	9800	9800	0
152	20250219	172800	592591490	9800	9800	9800	9800	1865
153	20250219	172700	592591490	9800	9800	9800	9800	0
154	20250219	172600	592591490	9800	9800	9800	9800	0
155	20250219	172500	592591490	9800	9800	9800	9800	0
156	20250219	172400	592591490	9800	9800	9800	9800	0
157	20250219	172300	592591490	9800	9800	9800	9800	0
158	20250219	172200	592591490	9800	9800	9800	9800	0
159	20250219	172100	592591490	9800	9800	9800	9800	0
160	20250219	172000	592591490	9800	9800	9800	9800	0
161	20250219	171900	592591490	9800	9800	9800	9800	0
162	20250219	171800	592591490	9800	9800	9800	9800	0
163	20250219	171700	592591490	9800	9800	9800	9800	0
164	20250219	171600	592591490	9800	9800	9800	9800	0
165	20250219	171500	592591490	9800	9800	9800	9800	0
166	20250219	171400	592591490	9800	9800	9800	9800	0
167	20250219	171300	592591490	9800	9800	9800	9800	0
168	20250219	171200	592591490	9800	9800	9800	9800	0
169	20250219	171100	592591490	9800	9800	9800	9800	0
170	20250219	171000	592591490	9800	9800	9800	9800	0
171	20250219	170900	592591490	9800	9800	9800	9800	0
172	20250219	170800	592591490	9800	9800	9800	9800	0
173	20250219	170700	592591490	9800	9800	9800	9800	0
174	20250219	170600	592591490	9800	9800	9800	9800	0
175	20250219	170500	592591490	9800	9800	9800	9800	0
176	20250219	170400	592591490	9800	9800	9800	9800	0
177	20250219	170300	592591490	9800	9800	9800	9800	0
178	20250219	170200	592591490	9800	9800	9800	9800	0
179	20250219	170100	592591490	9800	9800	9800	9800	0
180	20250219	170000	592591490	9800	9800	9800	9800	0
181	20250219	165900	592591490	9800	9800	9800	9800	0
182	20250219	165800	592591490	9800	9800	9800	9800	1865
183	20250219	165700	592591490	9800	9800	9800	9800	0
184	20250219	165600	592591490	9800	9800	9800	9800	0
185	20250219	165500	592591490	9800	9800	9800	9800	0
186	20250219	165400	592591490	9800	9800	9800	9800	0
187	20250219	165300	592591490	9800	9800	9800	9800	0
188	20250219	165200	592591490	9800	9800	9800	9800	0
189	20250219	165100	592591490	9800	9800	9800	9800	0
190	20250219	165000	592591490	9800	9800	9800	9800	0
191	20250219	164900	592591490	9800	9800	9800	9800	0
192	20250219	164800	592591490	9800	9800	9800	9800	0
193	20250219	164700	592591490	9800	9800	9800	9800	0
194	20250219	164600	592591490	9800	9800	9800	9800	0
195	20250219	164500	592591490	9800	9800	9800	9800	0
196	20250219	164400	592591490	9800	9800	9800	9800	0
197	20250219	164300	592591490	9800	9800	9800	9800	0
198	20250219	164200	592591490	9800	9800	9800	9800	0
199	20250219	164100	592591490	9800	9800	9800	9800	0
200	20250219	164000	592591490	9800	9800	9800	9800	0
201	20250219	163900	592591490	9800	9800	9800	9800	0
202	20250219	163800	592591490	9800	9800	9800	9800	0
203	20250219	163700	592591490	9800	9800	9800	9800	0
204	20250219	163600	592591490	9800	9800	9800	9800	0
205	20250219	163500	592591490	9800	9800	9800	9800	0
206	20250219	163400	592591490	9800	9800	9800	9800	0
207	20250219	163300	592591490	9800	9800	9800	9800	0
208	20250219	163200	592591490	9800	9800	9800	9800	0
209	20250219	163100	592591490	9800	9800	9800	9800	0
210	20250219	163000	592591490	9800	9800	9800	9800	0
211	20250219	162900	592591490	9800	9800	9800	9800	0
212	20250219	162800	592591490	9800	9800	9800	9800	1865
213	20250219	162700	592591490	9800	9800	9800	9800	0
214	20250219	162600	592591490	9800	9800	9800	9800	0
215	20250219	162500	592591490	9800	9800	9800	9800	0
216	20250219	162400	592591490	9800	9800	9800	9800	0
217	20250219	162300	592591490	9800	9800	9800	9800	0
218	20250219	162200	592591490	9800	9800	9800	9800	0
219	20250219	162100	592591490	9800	9800	9800	9800	0
220	20250219	162000	592591490	9800	9800	9800	9800	0
221	20250219	161900	592591490	9800	9800	9800	9800	0
222	20250219	161800	592591490	9800	9800	9800	9800	0
223	20250219	161700	592591490	9800	9800	9800	9800	0
224	20250219	161600	592591490	9800	9800	9800	9800	0
225	20250219	161500	592591490	9800	9800	9800	9800	0
226	20250219	161400	592591490	9800	9800	9800	9800	0
227	20250219	161300	592591490	9800	9800	9800	9800	0
228	20250219	161200	592591490	9800	9800	9800	9800	0
229	20250219	161100	592591490	9800	9800	9800	9800	0
230	20250219	161000	592591490	9800	9800	9800	9800	0
231	20250219	160900	592591490	9800	9800	9800	9800	0
232	20250219	160800	592591490	9800	9800	9800	9800	0
233	20250219	160700	592591490	9800	9800	9800	9800	0
234	20250219	160600	592591490	9800	9800	9800	9800	0
235	20250219	160500	592591490	9800	9800	9800	9800	0
236	20250219	160400	592591490	9800	9800	9800	9800	0
237	20250219	160300	592591490	9800	9800	9800	9800	0
238	20250219	160200	592591490	9800	9800	9800	9800	0
239	20250219	160100	592591490	9800	9800	9800	9800	0
240	20250219	160000	592591490	9800	9800	9800	9800	0
241	20250219	155900	592591490	9800	9800	9800	9800	0
242	20250219	155800	592591490	9800	9800	9800	9800	1865
243	20250219	155700	592591490	9800	9800	9800	9800	0
244	20250219	155600	592591490	9800	9800	9800	9800	0
245	20250219	155500	592591490	9800	9800	9800	9800	0
246	20250219	155400	592591490	9800	9800	9800	9800	0
247	20250219	155300	592591490	9800	9800	9800	9800	0
248	20250219	155200	592591490	9800	9800	9800	9800	0
249	20250219	155100	592591490	9800	9800	9800	9800	0
250	20250219	155000	592591490	9800	9800	9800	9800	0
251	20250219	154900	592591490	9800	9800	9800	9800	0
252	20250219	154800	592591490	9800	9800	9800	9800	0
253	20250219	154700	592591490	9800	9800	9800	9800	0
254	20250219	154600	592591490	9800	9800	9800	9800	0
255	20250219	154500	592591490	9800	9800	9800	9800	0
256	20250219	154400	592591490	9800	9800	9800	9800	0
257	20250219	154300	592591490	9800	9800	9800	9800	0
258	20250219	154200	592591490	9800	9800	9800	9800	0
259	20250219	154100	592591490	9800	9800	9800	9800	0
260	20250219	154000	592591490	9800	9800	9800	9800	0
261	20250219	153900	592591490	9800	9800	9800	9800	0
262	20250219	153800	592591490	9800	9800	9800	9800	0
263	20250219	153700	592591490	9800	9800	9800	9800	0
264	20250219	153600	592591490	9800	9800	9800	9800	0
265	20250219	153500	592591490	9800	9800	9800	9800	0
266	20250219	153400	592591490	9800	9800	9800	9800	0
267	20250219	153300	592591490	9800	9800	9800	9800	0
268	20250219	153200	592591490	9800	9800	9800	9800	0
269	20250219	153100	592591490	9800	9800	9800	9800	0
270	20250219	153000	592591490	9800	9800	9800	9800	1865
271	20250219	152900	574314490	9800	9800	9800	9800	0
272	20250219	152800	574314490	9800	9800	9800	9800	0
273	20250219	152700	574314490	9800	9800	9800	9800	0
274	20250219	152600	574314490	9800	9800	9800	9800	0
275	20250219	152500	574314490	9800	9800	9800	9800	0
276	20250219	152400	574314490	9800	9800	9800	9800	0
277	20250219	152300	574314490	9800	9800	9800	9800	0
278	20250219	152200	574314490	9800	9800	9800	9800	0
279	20250219	152100	574314490	9800	9800	9800	9800	0
280	20250219	152000	574314490	9800	9800	9800	9800	0
281	20250219	151900	574314490	9800	9790	9800	9780	148
282	20250219	151800	572865390	9790	9790	9800	9790	134
283	20250219	151700	571552310	9800	9800	9800	9790	142
284	20250219	151600	570161750	9800	9800	9800	9800	64
285	20250219	151500	569534550	9790	9790	9790	9790	23
286	20250219	151400	569309380	9790	9800	9800	9790	141
287	20250219	151300	567928500	9800	9800	9800	9800	5
288	20250219	151200	567879500	9780	9790	9790	9780	1170
289	20250219	151100	556427790	9790	9790	9790	9790	45
290	20250219	151000	555987240	9790	9790	9790	9790	72
291	20250219	150900	555282360	9790	9790	9790	9780	35
292	20250219	150800	554939730	9780	9780	9780	9780	1
293	20250219	150700	554929950	9780	9780	9780	9780	209
294	20250219	150600	552885930	9780	9770	9780	9770	1303
295	20250219	150500	540151850	9770	9760	9770	9760	1047
296	20250219	150400	529929410	9760	9760	9760	9760	42
297	20250219	150300	529519490	9760	9750	9760	9750	523
298	20250219	150200	524415540	9750	9760	9760	9750	76
299	20250219	150100	523674240	9760	9760	9760	9760	14
300	20250219	150000	523537600	9760	9760	9760	9750	76
301	20250219	145900	522796080	9760	9760	9760	9760	29
302	20250219	145800	522513040	9750	9750	9750	9750	0
303	20250219	145700	522513040	9750	9750	9750	9750	0
304	20250219	145600	522513040	9750	9750	9750	9750	1
305	20250219	145500	522503290	9750	9760	9760	9750	463
306	20250219	145400	517985250	9760	9760	9760	9750	289
307	20250219	145300	515164850	9750	9750	9750	9750	0
308	20250219	145200	515164850	9750	9750	9750	9750	0
309	20250219	145100	515164850	9750	9750	9750	9750	65
310	20250219	145000	514531100	9760	9760	9760	9760	0
311	20250219	144900	514531100	9760	9760	9760	9760	0
312	20250219	144800	514531100	9760	9760	9760	9760	0
313	20250219	144700	514531100	9760	9760	9760	9760	0
314	20250219	144600	514531100	9760	9760	9760	9760	1
315	20250219	144500	514521340	9750	9750	9750	9750	41
316	20250219	144400	514121590	9750	9750	9750	9750	45
317	20250219	144300	513682840	9750	9750	9750	9750	33
318	20250219	144200	513361090	9750	9750	9750	9750	0
319	20250219	144100	513361090	9750	9750	9750	9750	0
320	20250219	144000	513361090	9750	9750	9750	9750	0
321	20250219	143900	513361090	9750	9750	9750	9750	0
322	20250219	143800	513361090	9750	9750	9750	9750	25
323	20250219	143700	513117340	9750	9750	9750	9750	0
324	20250219	143600	513117340	9750	9750	9750	9740	1082
325	20250219	143500	502575570	9750	9750	9750	9750	0
326	20250219	143400	502575570	9750	9750	9750	9750	1
327	20250219	143300	502565820	9750	9750	9750	9750	0
328	20250219	143200	502565820	9750	9750	9750	9750	0
329	20250219	143100	502565820	9750	9750	9750	9750	5
330	20250219	143000	502517070	9750	9750	9750	9750	315
331	20250219	142900	499445820	9740	9740	9740	9740	0
332	20250219	142800	499445820	9740	9740	9740	9740	8
333	20250219	142700	499367900	9740	9750	9750	9740	379
334	20250219	142600	495675710	9750	9750	9750	9750	34
335	20250219	142500	495344210	9760	9760	9760	9760	0
336	20250219	142400	495344210	9760	9760	9760	9760	0
337	20250219	142300	495344210	9760	9760	9760	9760	0
338	20250219	142200	495344210	9760	9760	9760	9760	23
339	20250219	142100	495119730	9750	9750	9750	9750	99
340	20250219	142000	494154480	9740	9760	9760	9740	172
341	20250219	141900	492477880	9750	9750	9750	9750	0
342	20250219	141800	492477880	9750	9750	9750	9750	17
343	20250219	141700	492312130	9750	9750	9750	9750	20
344	20250219	141600	492117130	9750	9750	9750	9750	171
345	20250219	141500	490449880	9750	9750	9750	9750	77
346	20250219	141400	489699130	9750	9750	9760	9750	613
347	20250219	141300	483719380	9750	9750	9750	9750	430
348	20250219	141200	479526880	9760	9760	9760	9760	0
349	20250219	141100	479526880	9760	9760	9760	9760	0
350	20250219	141000	479526880	9760	9760	9760	9760	0
351	20250219	140900	479526880	9760	9760	9760	9760	0
352	20250219	140800	479526880	9760	9760	9760	9760	0
353	20250219	140700	479526880	9760	9760	9760	9760	3
354	20250219	140600	479497600	9760	9760	9760	9760	0
355	20250219	140500	479497600	9760	9760	9760	9760	3
356	20250219	140400	479468320	9750	9750	9750	9750	2
357	20250219	140300	479448820	9750	9750	9750	9750	0
358	20250219	140200	479448820	9750	9750	9750	9750	0
359	20250219	140100	479448820	9750	9760	9760	9750	582
360	20250219	140000	473770920	9750	9750	9750	9750	0
361	20250219	135900	473770920	9750	9750	9750	9750	0
362	20250219	135800	473770920	9750	9750	9750	9750	3
363	20250219	135700	473741670	9750	9750	9750	9750	0
364	20250219	135600	473741670	9750	9750	9750	9750	2
365	20250219	135500	473722170	9740	9740	9740	9740	1
366	20250219	135400	473712430	9750	9750	9750	9750	362
367	20250219	135300	470182930	9750	9750	9750	9750	0
368	20250219	135200	470182930	9750	9750	9750	9750	1
369	20250219	135100	470173180	9750	9750	9750	9750	0
370	20250219	135000	470173180	9750	9750	9750	9750	0
371	20250219	134900	470173180	9750	9750	9750	9750	270
372	20250219	134800	467540680	9750	9750	9750	9750	0
373	20250219	134700	467540680	9750	9750	9750	9750	0
374	20250219	134600	467540680	9750	9740	9750	9740	328
375	20250219	134500	464342690	9740	9740	9740	9740	0
376	20250219	134400	464342690	9740	9740	9740	9740	57
377	20250219	134300	463787510	9740	9740	9740	9740	29
378	20250219	134200	463505050	9740	9750	9750	9740	776
379	20250219	134100	455946780	9750	9750	9750	9750	4
380	20250219	134000	455907780	9750	9750	9750	9750	0
381	20250219	133900	455907780	9750	9750	9750	9750	0
382	20250219	133800	455907780	9750	9750	9750	9750	1
383	20250219	133700	455898030	9740	9740	9740	9740	43
384	20250219	133600	455479210	9750	9750	9750	9750	0
385	20250219	133500	455479210	9750	9750	9750	9750	0
386	20250219	133400	455479210	9750	9750	9750	9750	18
387	20250219	133300	455303710	9740	9740	9740	9740	0
388	20250219	133200	455303710	9740	9740	9740	9740	564
389	20250219	133100	449810350	9740	9740	9740	9740	0
390	20250219	133000	449810350	9740	9740	9740	9740	101
391	20250219	132900	448826610	9740	9740	9740	9740	0
392	20250219	132800	448826610	9740	9740	9740	9740	0
393	20250219	132700	448826610	9740	9740	9740	9740	50
394	20250219	132600	448339610	9740	9740	9740	9740	94
395	20250219	132500	447424050	9740	9740	9740	9740	3
396	20250219	132400	447394830	9740	9740	9740	9740	2
397	20250219	132300	447375350	9740	9740	9740	9740	0
398	20250219	132200	447375350	9740	9740	9740	9740	1
399	20250219	132100	447365610	9750	9750	9750	9750	10
400	20250219	132000	447268110	9750	9750	9750	9750	0
401	20250219	131900	447268110	9750	9750	9750	9750	0
402	20250219	131800	447268110	9750	9750	9750	9750	169
403	20250219	131700	445620360	9750	9750	9750	9750	308
404	20250219	131600	442617360	9750	9750	9750	9750	1
405	20250219	131500	442607610	9740	9740	9740	9740	0
406	20250219	131400	442607610	9740	9740	9740	9740	51
407	20250219	131300	442110870	9740	9740	9740	9740	11
408	20250219	131200	442003730	9740	9740	9740	9740	0
409	20250219	131100	442003730	9740	9740	9740	9740	0
410	20250219	131000	442003730	9740	9740	9740	9740	0
411	20250219	130900	442003730	9740	9740	9740	9740	0
412	20250219	130800	442003730	9740	9740	9740	9740	560
413	20250219	130700	436549330	9750	9750	9750	9750	0
414	20250219	130600	436549330	9750	9750	9750	9750	0
415	20250219	130500	436549330	9750	9750	9750	9750	20
416	20250219	130400	436354330	9750	9750	9750	9750	1
417	20250219	130300	436344580	9750	9750	9750	9750	30
418	20250219	130200	436052080	9740	9740	9740	9740	0
419	20250219	130100	436052080	9740	9740	9740	9740	165
420	20250219	130000	434444980	9750	9750	9750	9750	0
421	20250219	125900	434444980	9750	9740	9750	9740	146
422	20250219	125800	433022580	9740	9740	9740	9740	0
423	20250219	125700	433022580	9740	9740	9740	9740	103
424	20250219	125600	432019360	9740	9740	9740	9740	1
425	20250219	125500	432009620	9730	9730	9730	9730	0
426	20250219	125400	432009620	9730	9730	9730	9730	0
427	20250219	125300	432009620	9730	9730	9730	9730	0
428	20250219	125200	432009620	9730	9730	9730	9730	0
429	20250219	125100	432009620	9730	9730	9730	9730	0
430	20250219	125000	432009620	9730	9730	9730	9730	0
431	20250219	124900	432009620	9730	9730	9730	9730	0
432	20250219	124800	432009620	9730	9730	9730	9730	0
433	20250219	124700	432009620	9730	9730	9730	9730	183
434	20250219	124600	430229030	9740	9740	9740	9740	0
435	20250219	124500	430229030	9740	9740	9740	9740	0
436	20250219	124400	430229030	9740	9740	9740	9740	63
437	20250219	124300	429615410	9740	9740	9740	9740	380
438	20250219	124200	425914210	9730	9730	9730	9730	1
439	20250219	124100	425904480	9740	9740	9740	9740	91
440	20250219	124000	425018140	9730	9730	9730	9730	0
441	20250219	123900	425018140	9730	9730	9730	9730	100
442	20250219	123800	424045140	9730	9730	9730	9730	6
443	20250219	123700	423986760	9740	9740	9740	9740	572
444	20250219	123600	418415480	9740	9740	9740	9740	0
445	20250219	123500	418415480	9740	9730	9740	9730	134
446	20250219	123400	417110420	9730	9730	9730	9730	1
447	20250219	123300	417100690	9730	9730	9730	9730	0
448	20250219	123200	417100690	9730	9740	9740	9730	101
449	20250219	123100	416117940	9740	9740	9740	9740	0
450	20250219	123000	416117940	9740	9740	9740	9740	1
451	20250219	122900	416108200	9740	9740	9740	9740	1
452	20250219	122800	416098460	9740	9740	9740	9740	101
453	20250219	122700	415114720	9730	9730	9730	9730	17
454	20250219	122600	414949310	9730	9740	9740	9730	5
455	20250219	122500	414900630	9740	9740	9740	9740	0
456	20250219	122400	414900630	9740	9740	9740	9740	0
457	20250219	122300	414900630	9740	9740	9740	9740	2
458	20250219	122200	414881150	9740	9730	9740	9730	137
459	20250219	122100	413547140	9740	9740	9740	9740	2
460	20250219	122000	413527660	9730	9740	9740	9730	1842
461	20250219	121900	395587100	9740	9740	9740	9740	5
462	20250219	121800	395538400	9750	9750	9750	9750	0
463	20250219	121700	395538400	9750	9750	9750	9750	608
464	20250219	121600	389610400	9750	9750	9750	9750	394
465	20250219	121500	385768900	9750	9750	9750	9750	0
466	20250219	121400	385768900	9750	9750	9750	9750	187
467	20250219	121300	383945650	9750	9750	9750	9750	0
468	20250219	121200	383945650	9750	9750	9750	9750	21
469	20250219	121100	383740900	9760	9760	9760	9760	1
470	20250219	121000	383731140	9760	9760	9760	9760	0
471	20250219	120900	383731140	9760	9760	9760	9760	30
472	20250219	120800	383438340	9760	9760	9760	9760	1
473	20250219	120700	383428580	9750	9760	9760	9750	21
474	20250219	120600	383223820	9750	9750	9750	9750	168
475	20250219	120500	381585820	9750	9750	9750	9750	0
476	20250219	120400	381585820	9750	9750	9750	9750	0
477	20250219	120300	381585820	9750	9750	9750	9750	0
478	20250219	120200	381585820	9750	9750	9750	9750	41
479	20250219	120100	381186070	9750	9750	9750	9750	50
480	20250219	120000	380698570	9760	9750	9760	9750	22
481	20250219	115900	380484060	9750	9750	9750	9750	0
482	20250219	115800	380484060	9750	9750	9750	9750	21
483	20250219	115700	380279310	9740	9740	9740	9740	0
484	20250219	115600	380279310	9740	9750	9750	9740	409
485	20250219	115500	376292360	9750	9750	9750	9750	0
486	20250219	115400	376292360	9750	9750	9750	9750	0
487	20250219	115300	376292360	9750	9750	9750	9750	0
488	20250219	115200	376292360	9750	9750	9750	9750	0
489	20250219	115100	376292360	9750	9750	9750	9750	0
490	20250219	115000	376292360	9750	9760	9760	9750	101
491	20250219	114900	375307600	9750	9750	9750	9750	0
492	20250219	114800	375307600	9750	9750	9750	9750	20
493	20250219	114700	375112600	9750	9750	9750	9750	360
494	20250219	114600	371602600	9750	9750	9750	9750	0
495	20250219	114500	371602600	9750	9750	9750	9750	0
496	20250219	114400	371602600	9750	9750	9750	9750	0
497	20250219	114300	371602600	9750	9750	9750	9750	0
498	20250219	114200	371602600	9750	9750	9750	9750	289
499	20250219	114100	368784850	9750	9750	9750	9750	0
500	20250219	114000	368784850	9750	9750	9750	9750	2
501	20250219	113900	368765350	9760	9760	9760	9760	102
502	20250219	113800	367769830	9750	9750	9750	9750	0
503	20250219	113700	367769830	9750	9750	9750	9750	656
504	20250219	113600	361373830	9750	9750	9750	9750	20
505	20250219	113500	361178830	9750	9750	9750	9750	0
506	20250219	113400	361178830	9750	9750	9750	9750	0
507	20250219	113300	361178830	9750	9750	9750	9750	3
508	20250219	113200	361149580	9750	9750	9750	9750	0
509	20250219	113100	361149580	9750	9750	9750	9750	0
510	20250219	113000	361149580	9750	9750	9750	9750	0
511	20250219	112900	361149580	9750	9750	9750	9750	5
512	20250219	112800	361100830	9760	9760	9760	9760	3
513	20250219	112700	361071550	9760	9760	9760	9760	1
514	20250219	112600	361061790	9760	9760	9760	9760	0
515	20250219	112500	361061790	9760	9760	9760	9760	0
516	20250219	112400	361061790	9760	9760	9760	9760	0
517	20250219	112300	361061790	9760	9760	9760	9760	0
518	20250219	112200	361061790	9760	9760	9760	9760	0
519	20250219	112100	361061790	9760	9760	9760	9760	0
520	20250219	112000	361061790	9760	9760	9760	9760	76
521	20250219	111900	360320030	9760	9760	9760	9760	0
522	20250219	111800	360320030	9760	9760	9760	9760	2
523	20250219	111700	360300510	9750	9750	9750	9750	0
524	20250219	111600	360300510	9750	9750	9750	9750	1
525	20250219	111500	360290760	9750	9750	9750	9750	0
526	20250219	111400	360290760	9750	9750	9750	9750	0
527	20250219	111300	360290760	9750	9760	9760	9750	426
528	20250219	111200	356136780	9760	9760	9760	9760	200
529	20250219	111100	354184780	9760	9760	9760	9760	0
530	20250219	111000	354184780	9760	9760	9760	9760	313
531	20250219	110900	351129900	9770	9770	9770	9770	0
532	20250219	110800	351129900	9770	9770	9770	9770	0
533	20250219	110700	351129900	9770	9760	9770	9760	53
534	20250219	110600	350612570	9770	9770	9770	9770	8
535	20250219	110500	350534410	9780	9780	9780	9780	0
536	20250219	110400	350534410	9780	9780	9780	9780	283
537	20250219	110300	347766670	9760	9760	9760	9760	0
538	20250219	110200	347766670	9760	9760	9760	9760	0
539	20250219	110100	347766670	9760	9760	9760	9760	0
540	20250219	110000	347766670	9760	9760	9760	9760	0
541	20250219	105900	347766670	9760	9760	9760	9760	5
542	20250219	105800	347717870	9760	9760	9760	9760	0
543	20250219	105700	347717870	9760	9770	9770	9760	763
544	20250219	105600	340264070	9770	9760	9770	9760	28
545	20250219	105500	339990720	9760	9770	9770	9760	149
546	20250219	105400	338535480	9760	9770	9780	9750	402
547	20250219	105300	334605550	9770	9770	9770	9770	0
548	20250219	105200	334605550	9770	9770	9770	9770	0
549	20250219	105100	334605550	9770	9750	9770	9750	336
550	20250219	105000	331323330	9740	9740	9740	9740	0
551	20250219	104900	331323330	9740	9750	9750	9740	110
552	20250219	104800	330250930	9750	9750	9750	9750	77
553	20250219	104700	329500180	9750	9750	9750	9750	129
554	20250219	104600	328242430	9750	9750	9750	9750	200
555	20250219	104500	326292430	9780	9780	9780	9780	0
556	20250219	104400	326292430	9780	9780	9780	9780	0
557	20250219	104300	326292430	9780	9780	9780	9780	0
558	20250219	104200	326292430	9780	9780	9780	9780	0
559	20250219	104100	326292430	9780	9780	9780	9780	863
560	20250219	104000	317852290	9770	9770	9770	9770	361
561	20250219	103900	314325320	9760	9770	9770	9760	1044
562	20250219	103800	304125780	9760	9760	9760	9760	9
563	20250219	103700	304037940	9770	9770	9770	9770	8
564	20250219	103600	303959780	9770	9760	9770	9760	61
565	20250219	103500	303363960	9750	9750	9750	9750	0
566	20250219	103400	303363960	9750	9750	9750	9750	0
567	20250219	103300	303363960	9750	9750	9750	9750	10
568	20250219	103200	303266460	9760	9760	9760	9760	0
569	20250219	103100	303266460	9760	9760	9760	9760	0
570	20250219	103000	303266460	9760	9770	9770	9760	6
571	20250219	102900	303207850	9770	9770	9770	9770	0
572	20250219	102800	303207850	9770	9770	9770	9770	11
573	20250219	102700	303100380	9770	9770	9770	9770	300
574	20250219	102600	300169380	9760	9750	9760	9750	211
575	20250219	102500	298110050	9760	9760	9760	9760	300
576	20250219	102400	295182050	9760	9760	9760	9760	5
577	20250219	102300	295133250	9750	9750	9750	9750	27
578	20250219	102200	294870000	9760	9760	9760	9760	0
579	20250219	102100	294870000	9760	9760	9760	9760	0
580	20250219	102000	294870000	9760	9760	9760	9760	3
581	20250219	101900	294840720	9740	9740	9740	9740	753
582	20250219	101800	287506500	9730	9740	9740	9730	136
583	20250219	101700	286181980	9740	9740	9740	9740	11
584	20250219	101600	286074840	9740	9740	9740	9740	0
585	20250219	101500	286074840	9740	9730	9740	9730	447
586	20250219	101400	281725230	9730	9730	9730	9730	0
587	20250219	101300	281725230	9730	9730	9730	9730	0
588	20250219	101200	281725230	9730	9710	9730	9710	286
589	20250219	101100	278942470	9710	9720	9720	9710	469
590	20250219	101000	274385720	9730	9730	9730	9730	0
591	20250219	100900	274385720	9730	9730	9730	9730	83
592	20250219	100800	273578130	9720	9720	9720	9720	0
593	20250219	100700	273578130	9720	9720	9720	9720	269
594	20250219	100600	270963450	9710	9770	9770	9710	2001
595	20250219	100500	251499510	9770	9770	9770	9770	1
596	20250219	100400	251489740	9750	9750	9750	9750	316
597	20250219	100300	248408740	9750	9750	9750	9750	116
598	20250219	100200	247277740	9750	9750	9750	9750	148
599	20250219	100100	245834740	9750	9750	9750	9750	13
600	20250219	100000	245707990	9750	9750	9750	9750	127
601	20250219	095900	244469740	9750	9750	9750	9750	53
602	20250219	095800	243952990	9750	9770	9770	9750	5
603	20250219	095700	243904160	9770	9770	9770	9770	9
604	20250219	095600	243816230	9730	9730	9730	9730	0
605	20250219	095500	243816230	9730	9730	9730	9730	0
606	20250219	095400	243816230	9730	9730	9730	9730	0
607	20250219	095300	243816230	9730	9730	9730	9730	0
608	20250219	095200	243816230	9730	9750	9750	9730	863
609	20250219	095100	235403060	9730	9730	9730	9730	0
610	20250219	095000	235403060	9730	9730	9730	9720	74
611	20250219	094900	234683550	9730	9760	9760	9730	164
612	20250219	094800	233086320	9760	9760	9760	9760	0
613	20250219	094700	233086320	9760	9760	9760	9760	51
614	20250219	094600	232588560	9750	9750	9750	9750	20
615	20250219	094500	232393560	9790	9770	9790	9750	10097
616	20250219	094400	133619820	9760	9760	9760	9760	350
617	20250219	094300	130203820	9750	9740	9750	9740	559
618	20250219	094200	124757450	9720	9720	9720	9710	1283
619	20250219	094100	112287660	9720	9740	9750	9720	2723
620	20250219	094000	85797120	9740	9750	9750	9740	128
621	20250219	093900	84549920	9750	9750	9750	9750	50
622	20250219	093800	84062420	9760	9760	9760	9760	5
623	20250219	093700	84013620	9760	9760	9760	9760	278
624	20250219	093600	81300340	9770	9770	9770	9770	0
625	20250219	093500	81300340	9770	9770	9770	9770	0
626	20250219	093400	81300340	9770	9750	9770	9750	2296
627	20250219	093300	58897180	9750	9750	9750	9750	10
628	20250219	093200	58799680	9740	9740	9740	9740	98
629	20250219	093100	57845160	9740	9740	9740	9740	93
630	20250219	093000	56939340	9740	9740	9740	9740	1
631	20250219	092900	56929600	9740	9740	9740	9740	0
632	20250219	092800	56929600	9740	9750	9750	9740	32
633	20250219	092700	56617910	9760	9760	9760	9760	0
634	20250219	092600	56617910	9760	9750	9760	9750	20
635	20250219	092500	56422730	9740	9740	9740	9740	398
636	20250219	092400	52546210	9730	9730	9730	9730	19
637	20250219	092300	52361340	9730	9730	9730	9730	3
638	20250219	092200	52332150	9730	9730	9730	9730	8
639	20250219	092100	52254310	9730	9730	9730	9730	652
640	20250219	092000	45910350	9740	9740	9740	9740	18
641	20250219	091900	45735030	9740	9740	9740	9740	35
642	20250219	091800	45394130	9750	9750	9750	9750	22
643	20250219	091700	45179630	9750	9750	9750	9750	0
644	20250219	091600	45179630	9750	9750	9750	9750	0
645	20250219	091500	45179630	9750	9750	9750	9720	739
646	20250219	091400	37975880	9760	9760	9760	9760	181
647	20250219	091300	36209320	9780	9780	9780	9780	0
648	20250219	091200	36209320	9780	9780	9780	9780	50
649	20250219	091100	35720320	9780	9780	9780	9780	199
650	20250219	091000	33774100	9780	9780	9780	9770	251
651	20250219	090900	31319820	9760	9760	9760	9760	5
652	20250219	090800	31271020	9750	9730	9770	9730	1570
653	20250219	090700	15967590	9730	9740	9740	9730	226
654	20250219	090600	13768590	9740	9740	9740	9740	0
655	20250219	090500	13768590	9740	9740	9740	9740	120
656	20250219	090400	12599790	9710	9720	9720	9710	126
657	20250219	090300	11375330	9720	9720	9720	9720	222
658	20250219	090200	9217490	9720	9720	9720	9720	152
659	20250219	090100	7740050	9720	9730	9730	9720	103
660	20250219	090000	6737870	9740	9770	9770	9740	691