KissMeData/090850/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200600	208430850	5090	5090	5090	5090	175
3	20250219	200500	208430850	5090	5090	5090	5090	0
4	20250219	200400	208430850	5090	5090	5090	5090	0
5	20250219	200300	208430850	5090	5090	5090	5090	0
6	20250219	200200	208430850	5090	5090	5090	5090	0
7	20250219	200100	208430850	5090	5090	5090	5090	0
8	20250219	200000	208430850	5090	5090	5090	5090	0
9	20250219	195900	208430850	5090	5090	5090	5090	0
10	20250219	195800	208430850	5090	5090	5090	5090	0
11	20250219	195700	208430850	5090	5090	5090	5090	0
12	20250219	195600	208430850	5090	5090	5090	5090	0
13	20250219	195500	208430850	5090	5090	5090	5090	0
14	20250219	195400	208430850	5090	5090	5090	5090	0
15	20250219	195300	208430850	5090	5090	5090	5090	0
16	20250219	195200	208430850	5090	5090	5090	5090	0
17	20250219	195100	208430850	5090	5090	5090	5090	0
18	20250219	195000	208430850	5090	5090	5090	5090	0
19	20250219	194900	208430850	5090	5090	5090	5090	0
20	20250219	194800	208430850	5090	5090	5090	5090	0
21	20250219	194700	208430850	5090	5090	5090	5090	0
22	20250219	194600	208430850	5090	5090	5090	5090	0
23	20250219	194500	208430850	5090	5090	5090	5090	0
24	20250219	194400	208430850	5090	5090	5090	5090	0
25	20250219	194300	208430850	5090	5090	5090	5090	0
26	20250219	194200	208430850	5090	5090	5090	5090	0
27	20250219	194100	208430850	5090	5090	5090	5090	0
28	20250219	194000	208430850	5090	5090	5090	5090	0
29	20250219	193900	208430850	5090	5090	5090	5090	0
30	20250219	193800	208430850	5090	5090	5090	5090	0
31	20250219	193700	208430850	5090	5090	5090	5090	0
32	20250219	193600	208430850	5090	5090	5090	5090	175
33	20250219	193500	208430850	5090	5090	5090	5090	0
34	20250219	193400	208430850	5090	5090	5090	5090	0
35	20250219	193300	208430850	5090	5090	5090	5090	0
36	20250219	193200	208430850	5090	5090	5090	5090	0
37	20250219	193100	208430850	5090	5090	5090	5090	0
38	20250219	193000	208430850	5090	5090	5090	5090	0
39	20250219	192900	208430850	5090	5090	5090	5090	0
40	20250219	192800	208430850	5090	5090	5090	5090	0
41	20250219	192700	208430850	5090	5090	5090	5090	0
42	20250219	192600	208430850	5090	5090	5090	5090	0
43	20250219	192500	208430850	5090	5090	5090	5090	0
44	20250219	192400	208430850	5090	5090	5090	5090	0
45	20250219	192300	208430850	5090	5090	5090	5090	0
46	20250219	192200	208430850	5090	5090	5090	5090	0
47	20250219	192100	208430850	5090	5090	5090	5090	0
48	20250219	192000	208430850	5090	5090	5090	5090	0
49	20250219	191900	208430850	5090	5090	5090	5090	0
50	20250219	191800	208430850	5090	5090	5090	5090	0
51	20250219	191700	208430850	5090	5090	5090	5090	0
52	20250219	191600	208430850	5090	5090	5090	5090	0
53	20250219	191500	208430850	5090	5090	5090	5090	0
54	20250219	191400	208430850	5090	5090	5090	5090	0
55	20250219	191300	208430850	5090	5090	5090	5090	0
56	20250219	191200	208430850	5090	5090	5090	5090	0
57	20250219	191100	208430850	5090	5090	5090	5090	0
58	20250219	191000	208430850	5090	5090	5090	5090	0
59	20250219	190900	208430850	5090	5090	5090	5090	0
60	20250219	190800	208430850	5090	5090	5090	5090	0
61	20250219	190700	208430850	5090	5090	5090	5090	0
62	20250219	190600	208430850	5090	5090	5090	5090	175
63	20250219	190500	208430850	5090	5090	5090	5090	0
64	20250219	190400	208430850	5090	5090	5090	5090	0
65	20250219	190300	208430850	5090	5090	5090	5090	0
66	20250219	190200	208430850	5090	5090	5090	5090	0
67	20250219	190100	208430850	5090	5090	5090	5090	0
68	20250219	190000	208430850	5090	5090	5090	5090	0
69	20250219	185900	208430850	5090	5090	5090	5090	0
70	20250219	185800	208430850	5090	5090	5090	5090	0
71	20250219	185700	208430850	5090	5090	5090	5090	0
72	20250219	185600	208430850	5090	5090	5090	5090	0
73	20250219	185500	208430850	5090	5090	5090	5090	0
74	20250219	185400	208430850	5090	5090	5090	5090	0
75	20250219	185300	208430850	5090	5090	5090	5090	0
76	20250219	185200	208430850	5090	5090	5090	5090	0
77	20250219	185100	208430850	5090	5090	5090	5090	0
78	20250219	185000	208430850	5090	5090	5090	5090	0
79	20250219	184900	208430850	5090	5090	5090	5090	0
80	20250219	184800	208430850	5090	5090	5090	5090	0
81	20250219	184700	208430850	5090	5090	5090	5090	0
82	20250219	184600	208430850	5090	5090	5090	5090	0
83	20250219	184500	208430850	5090	5090	5090	5090	0
84	20250219	184400	208430850	5090	5090	5090	5090	0
85	20250219	184300	208430850	5090	5090	5090	5090	0
86	20250219	184200	208430850	5090	5090	5090	5090	0
87	20250219	184100	208430850	5090	5090	5090	5090	0
88	20250219	184000	208430850	5090	5090	5090	5090	0
89	20250219	183900	208430850	5090	5090	5090	5090	0
90	20250219	183800	208430850	5090	5090	5090	5090	0
91	20250219	183700	208430850	5090	5090	5090	5090	0
92	20250219	183600	208430850	5090	5090	5090	5090	175
93	20250219	183500	208430850	5090	5090	5090	5090	0
94	20250219	183400	208430850	5090	5090	5090	5090	0
95	20250219	183300	208430850	5090	5090	5090	5090	0
96	20250219	183200	208430850	5090	5090	5090	5090	0
97	20250219	183100	208430850	5090	5090	5090	5090	0
98	20250219	183000	208430850	5090	5090	5090	5090	0
99	20250219	182900	208430850	5090	5090	5090	5090	0
100	20250219	182800	208430850	5090	5090	5090	5090	0
101	20250219	182700	208430850	5090	5090	5090	5090	0
102	20250219	182600	208430850	5090	5090	5090	5090	0
103	20250219	182500	208430850	5090	5090	5090	5090	0
104	20250219	182400	208430850	5090	5090	5090	5090	0
105	20250219	182300	208430850	5090	5090	5090	5090	0
106	20250219	182200	208430850	5090	5090	5090	5090	0
107	20250219	182100	208430850	5090	5090	5090	5090	0
108	20250219	182000	208430850	5090	5090	5090	5090	0
109	20250219	181900	208430850	5090	5090	5090	5090	0
110	20250219	181800	208430850	5090	5090	5090	5090	0
111	20250219	181700	208430850	5090	5090	5090	5090	0
112	20250219	181600	208430850	5090	5090	5090	5090	0
113	20250219	181500	208430850	5090	5090	5090	5090	0
114	20250219	181400	208430850	5090	5090	5090	5090	0
115	20250219	181300	208430850	5090	5090	5090	5090	0
116	20250219	181200	208430850	5090	5090	5090	5090	0
117	20250219	181100	208430850	5090	5090	5090	5090	0
118	20250219	181000	208430850	5090	5090	5090	5090	0
119	20250219	180900	208430850	5090	5090	5090	5090	0
120	20250219	180800	208430850	5090	5090	5090	5090	0
121	20250219	180700	208430850	5090	5090	5090	5090	0
122	20250219	180600	208430850	5090	5090	5090	5090	175
123	20250219	180500	208430850	5090	5090	5090	5090	0
124	20250219	180400	208430850	5090	5090	5090	5090	0
125	20250219	180300	208430850	5090	5090	5090	5090	0
126	20250219	180200	208430850	5090	5090	5090	5090	0
127	20250219	180100	208430850	5090	5090	5090	5090	0
128	20250219	180000	208430850	5090	5090	5090	5090	0
129	20250219	175900	208430850	5090	5090	5090	5090	0
130	20250219	175800	208430850	5090	5090	5090	5090	0
131	20250219	175700	208430850	5090	5090	5090	5090	0
132	20250219	175600	208430850	5090	5090	5090	5090	0
133	20250219	175500	208430850	5090	5090	5090	5090	0
134	20250219	175400	208430850	5090	5090	5090	5090	0
135	20250219	175300	208430850	5090	5090	5090	5090	0
136	20250219	175200	208430850	5090	5090	5090	5090	0
137	20250219	175100	208430850	5090	5090	5090	5090	0
138	20250219	175000	208430850	5090	5090	5090	5090	0
139	20250219	174900	208430850	5090	5090	5090	5090	0
140	20250219	174800	208430850	5090	5090	5090	5090	0
141	20250219	174700	208430850	5090	5090	5090	5090	0
142	20250219	174600	208430850	5090	5090	5090	5090	0
143	20250219	174500	208430850	5090	5090	5090	5090	0
144	20250219	174400	208430850	5090	5090	5090	5090	0
145	20250219	174300	208430850	5090	5090	5090	5090	0
146	20250219	174200	208430850	5090	5090	5090	5090	0
147	20250219	174100	208430850	5090	5090	5090	5090	0
148	20250219	174000	208430850	5090	5090	5090	5090	0
149	20250219	173900	208430850	5090	5090	5090	5090	0
150	20250219	173800	208430850	5090	5090	5090	5090	0
151	20250219	173700	208430850	5090	5090	5090	5090	0
152	20250219	173600	208430850	5090	5090	5090	5090	175
153	20250219	173500	208430850	5090	5090	5090	5090	0
154	20250219	173400	208430850	5090	5090	5090	5090	0
155	20250219	173300	208430850	5090	5090	5090	5090	0
156	20250219	173200	208430850	5090	5090	5090	5090	0
157	20250219	173100	208430850	5090	5090	5090	5090	0
158	20250219	173000	208430850	5090	5090	5090	5090	0
159	20250219	172900	208430850	5090	5090	5090	5090	0
160	20250219	172800	208430850	5090	5090	5090	5090	0
161	20250219	172700	208430850	5090	5090	5090	5090	0
162	20250219	172600	208430850	5090	5090	5090	5090	0
163	20250219	172500	208430850	5090	5090	5090	5090	0
164	20250219	172400	208430850	5090	5090	5090	5090	0
165	20250219	172300	208430850	5090	5090	5090	5090	0
166	20250219	172200	208430850	5090	5090	5090	5090	0
167	20250219	172100	208430850	5090	5090	5090	5090	0
168	20250219	172000	208430850	5090	5090	5090	5090	0
169	20250219	171900	208430850	5090	5090	5090	5090	0
170	20250219	171800	208430850	5090	5090	5090	5090	0
171	20250219	171700	208430850	5090	5090	5090	5090	0
172	20250219	171600	208430850	5090	5090	5090	5090	0
173	20250219	171500	208430850	5090	5090	5090	5090	0
174	20250219	171400	208430850	5090	5090	5090	5090	0
175	20250219	171300	208430850	5090	5090	5090	5090	0
176	20250219	171200	208430850	5090	5090	5090	5090	0
177	20250219	171100	208430850	5090	5090	5090	5090	0
178	20250219	171000	208430850	5090	5090	5090	5090	0
179	20250219	170900	208430850	5090	5090	5090	5090	0
180	20250219	170800	208430850	5090	5090	5090	5090	0
181	20250219	170700	208430850	5090	5090	5090	5090	0
182	20250219	170600	208430850	5090	5090	5090	5090	175
183	20250219	170500	208430850	5090	5090	5090	5090	0
184	20250219	170400	208430850	5090	5090	5090	5090	0
185	20250219	170300	208430850	5090	5090	5090	5090	0
186	20250219	170200	208430850	5090	5090	5090	5090	0
187	20250219	170100	208430850	5090	5090	5090	5090	0
188	20250219	170000	208430850	5090	5090	5090	5090	0
189	20250219	165900	208430850	5090	5090	5090	5090	0
190	20250219	165800	208430850	5090	5090	5090	5090	0
191	20250219	165700	208430850	5090	5090	5090	5090	0
192	20250219	165600	208430850	5090	5090	5090	5090	0
193	20250219	165500	208430850	5090	5090	5090	5090	0
194	20250219	165400	208430850	5090	5090	5090	5090	0
195	20250219	165300	208430850	5090	5090	5090	5090	0
196	20250219	165200	208430850	5090	5090	5090	5090	0
197	20250219	165100	208430850	5090	5090	5090	5090	0
198	20250219	165000	208430850	5090	5090	5090	5090	0
199	20250219	164900	208430850	5090	5090	5090	5090	0
200	20250219	164800	208430850	5090	5090	5090	5090	0
201	20250219	164700	208430850	5090	5090	5090	5090	0
202	20250219	164600	208430850	5090	5090	5090	5090	0
203	20250219	164500	208430850	5090	5090	5090	5090	0
204	20250219	164400	208430850	5090	5090	5090	5090	0
205	20250219	164300	208430850	5090	5090	5090	5090	0
206	20250219	164200	208430850	5090	5090	5090	5090	0
207	20250219	164100	208430850	5090	5090	5090	5090	0
208	20250219	164000	208430850	5090	5090	5090	5090	0
209	20250219	163900	208430850	5090	5090	5090	5090	0
210	20250219	163800	208430850	5090	5090	5090	5090	0
211	20250219	163700	208430850	5090	5090	5090	5090	0
212	20250219	163600	208430850	5090	5090	5090	5090	175
213	20250219	163500	208430850	5090	5090	5090	5090	0
214	20250219	163400	208430850	5090	5090	5090	5090	0
215	20250219	163300	208430850	5090	5090	5090	5090	0
216	20250219	163200	208430850	5090	5090	5090	5090	0
217	20250219	163100	208430850	5090	5090	5090	5090	0
218	20250219	163000	208430850	5090	5090	5090	5090	0
219	20250219	162900	208430850	5090	5090	5090	5090	0
220	20250219	162800	208430850	5090	5090	5090	5090	0
221	20250219	162700	208430850	5090	5090	5090	5090	0
222	20250219	162600	208430850	5090	5090	5090	5090	0
223	20250219	162500	208430850	5090	5090	5090	5090	0
224	20250219	162400	208430850	5090	5090	5090	5090	0
225	20250219	162300	208430850	5090	5090	5090	5090	0
226	20250219	162200	208430850	5090	5090	5090	5090	0
227	20250219	162100	208430850	5090	5090	5090	5090	0
228	20250219	162000	208430850	5090	5090	5090	5090	0
229	20250219	161900	208430850	5090	5090	5090	5090	0
230	20250219	161800	208430850	5090	5090	5090	5090	0
231	20250219	161700	208430850	5090	5090	5090	5090	0
232	20250219	161600	208430850	5090	5090	5090	5090	0
233	20250219	161500	208430850	5090	5090	5090	5090	0
234	20250219	161400	208430850	5090	5090	5090	5090	0
235	20250219	161300	208430850	5090	5090	5090	5090	0
236	20250219	161200	208430850	5090	5090	5090	5090	0
237	20250219	161100	208430850	5090	5090	5090	5090	0
238	20250219	161000	208430850	5090	5090	5090	5090	0
239	20250219	160900	208430850	5090	5090	5090	5090	0
240	20250219	160800	208430850	5090	5090	5090	5090	0
241	20250219	160700	208430850	5090	5090	5090	5090	0
242	20250219	160600	208430850	5090	5090	5090	5090	175
243	20250219	160500	208430850	5090	5090	5090	5090	0
244	20250219	160400	208430850	5090	5090	5090	5090	0
245	20250219	160300	208430850	5090	5090	5090	5090	0
246	20250219	160200	208430850	5090	5090	5090	5090	0
247	20250219	160100	208430850	5090	5090	5090	5090	0
248	20250219	160000	208430850	5090	5090	5090	5090	0
249	20250219	155900	208430850	5090	5090	5090	5090	0
250	20250219	155800	208430850	5090	5090	5090	5090	0
251	20250219	155700	208430850	5090	5090	5090	5090	0
252	20250219	155600	208430850	5090	5090	5090	5090	0
253	20250219	155500	208430850	5090	5090	5090	5090	0
254	20250219	155400	208430850	5090	5090	5090	5090	0
255	20250219	155300	208430850	5090	5090	5090	5090	0
256	20250219	155200	208430850	5090	5090	5090	5090	0
257	20250219	155100	208430850	5090	5090	5090	5090	0
258	20250219	155000	208430850	5090	5090	5090	5090	0
259	20250219	154900	208430850	5090	5090	5090	5090	0
260	20250219	154800	208430850	5090	5090	5090	5090	0
261	20250219	154700	208430850	5090	5090	5090	5090	0
262	20250219	154600	208430850	5090	5090	5090	5090	0
263	20250219	154500	208430850	5090	5090	5090	5090	0
264	20250219	154400	208430850	5090	5090	5090	5090	0
265	20250219	154300	208430850	5090	5090	5090	5090	0
266	20250219	154200	208430850	5090	5090	5090	5090	0
267	20250219	154100	208430850	5090	5090	5090	5090	0
268	20250219	154000	208430850	5090	5090	5090	5090	0
269	20250219	153900	208430850	5090	5090	5090	5090	0
270	20250219	153800	208430850	5090	5090	5090	5090	0
271	20250219	153700	208430850	5090	5090	5090	5090	0
272	20250219	153600	208430850	5090	5090	5090	5090	175
273	20250219	153500	208430850	5090	5090	5090	5090	0
274	20250219	153400	208430850	5090	5090	5090	5090	0
275	20250219	153300	208430850	5090	5090	5090	5090	0
276	20250219	153200	208430850	5090	5090	5090	5090	0
277	20250219	153100	208430850	5090	5090	5090	5090	0
278	20250219	153000	208430850	5090	5090	5090	5090	175
279	20250219	152900	207540100	5090	5090	5090	5090	0
280	20250219	152800	207540100	5090	5090	5090	5090	0
281	20250219	152700	207540100	5090	5090	5090	5090	0
282	20250219	152600	207540100	5090	5090	5090	5090	0
283	20250219	152500	207540100	5090	5090	5090	5090	0
284	20250219	152400	207540100	5090	5090	5090	5090	0
285	20250219	152300	207540100	5090	5090	5090	5090	0
286	20250219	152200	207540100	5090	5090	5090	5090	0
287	20250219	152100	207540100	5090	5090	5090	5090	0
288	20250219	152000	207540100	5090	5090	5090	5090	0
289	20250219	151900	207540100	5090	5070	5090	5050	701
290	20250219	151800	203987880	5070	5070	5070	5070	0
291	20250219	151700	203987880	5070	5060	5070	5060	12
292	20250219	151600	203927150	5050	5050	5050	5050	22
293	20250219	151500	203816050	5050	5050	5050	5050	22
294	20250219	151400	203704950	5050	5050	5050	5050	22
295	20250219	151300	203593850	5070	5070	5070	5070	5
296	20250219	151200	203568500	5070	5050	5070	5050	166
297	20250219	151100	202729100	5050	5050	5050	5050	22
298	20250219	151000	202618000	5060	5050	5060	5050	35
299	20250219	150900	202441200	5050	5050	5050	5050	41
300	20250219	150800	202234150	5060	5060	5060	5050	523
301	20250219	150700	199587990	5060	5060	5060	5060	584
302	20250219	150600	196632950	5060	5070	5070	5060	23
303	20250219	150500	196516560	5060	5060	5060	5060	52
304	20250219	150400	196253440	5070	5060	5070	5060	27
305	20250219	150300	196116770	5060	5060	5060	5060	22
306	20250219	150200	196005450	5060	5060	5060	5060	0
307	20250219	150100	196005450	5060	5070	5070	5060	23
308	20250219	150000	195889060	5060	5070	5070	5060	1235
309	20250219	145900	189639940	5080	5060	5080	5060	638
310	20250219	145800	186404610	5060	5060	5060	5060	48
311	20250219	145700	186161730	5070	5060	5070	5060	27
312	20250219	145600	186025060	5060	5070	5070	5060	20
313	20250219	145500	185923850	5060	5060	5060	5060	1134
314	20250219	145400	180185810	5060	5060	5060	5060	36
315	20250219	145300	180003650	5060	5060	5060	5060	22
316	20250219	145200	179892330	5060	5060	5060	5060	68
317	20250219	145100	179548250	5070	5060	5070	5060	32
318	20250219	145000	179386230	5070	5060	5070	5060	23
319	20250219	144900	179269840	5070	5070	5070	5070	200
320	20250219	144800	178255840	5060	5060	5070	5060	92
321	20250219	144700	177790310	5070	5070	5070	5060	24
322	20250219	144600	177668850	5060	5070	5070	5060	23
323	20250219	144500	177552460	5060	5070	5070	5060	43
324	20250219	144400	177334820	5060	5070	5080	5060	37
325	20250219	144300	177147560	5070	5070	5070	5070	1051
326	20250219	144200	171818990	5080	5080	5080	5080	1
327	20250219	144100	171813910	5070	5070	5070	5070	54
328	20250219	144000	171540130	5070	5070	5070	5070	34
329	20250219	143900	171367750	5080	5070	5080	5070	23
330	20250219	143800	171251130	5080	5070	5080	5070	40
331	20250219	143700	171048280	5070	5070	5070	5070	56
332	20250219	143600	170764360	5070	5070	5070	5070	0
333	20250219	143500	170764360	5070	5070	5070	5070	322
334	20250219	143400	169131820	5070	5070	5070	5070	22
335	20250219	143300	169020280	5070	5070	5070	5070	22
336	20250219	143200	168908740	5080	5080	5080	5070	27
337	20250219	143100	168771800	5080	5070	5080	5070	25
338	20250219	143000	168645020	5080	5070	5080	5070	23
339	20250219	142900	168528400	5080	5080	5080	5080	3
340	20250219	142800	168513160	5070	5080	5080	5070	23
341	20250219	142700	168396540	5070	5070	5070	5070	22
342	20250219	142600	168285000	5080	5080	5080	5070	28
343	20250219	142500	168142980	5070	5070	5070	5070	22
344	20250219	142400	168031440	5080	5080	5080	5070	32
345	20250219	142300	167869100	5070	5070	5070	5070	55
346	20250219	142200	167590250	5090	5090	5090	5090	0
347	20250219	142100	167590250	5090	5080	5090	5080	302
348	20250219	142000	166055130	5070	5070	5070	5070	22
349	20250219	141900	165943590	5080	5080	5080	5070	28
350	20250219	141800	165801570	5070	5070	5070	5070	25
351	20250219	141700	165674820	5080	5070	5080	5070	23
352	20250219	141600	165558200	5090	5070	5090	5070	75
353	20250219	141500	165177410	5080	5080	5080	5080	44
354	20250219	141400	164953890	5080	5070	5080	5070	23
355	20250219	141300	164837270	5080	5080	5080	5070	527
356	20250219	141200	162160330	5080	5070	5080	5070	23
357	20250219	141100	162043710	5080	5070	5080	5070	23
358	20250219	141000	161927090	5070	5070	5070	5070	22
359	20250219	140900	161815550	5080	5080	5080	5080	3
360	20250219	140800	161800310	5070	5070	5070	5070	51
361	20250219	140700	161541740	5070	5080	5080	5070	25
362	20250219	140600	161414960	5080	5070	5080	5070	24
363	20250219	140500	161293260	5070	5070	5070	5070	22
364	20250219	140400	161181720	5070	5070	5070	5070	1113
365	20250219	140300	155538810	5070	5070	5070	5070	22
366	20250219	140200	155427270	5080	5080	5080	5080	0
367	20250219	140100	155427270	5080	5080	5080	5080	657
368	20250219	140000	152089710	5080	5090	5090	5080	311
369	20250219	135900	150509810	5080	5080	5080	5080	22
370	20250219	135800	150398050	5080	5080	5080	5080	22
371	20250219	135700	150286290	5080	5070	5080	5070	247
372	20250219	135600	149031750	5080	5070	5080	5070	332
373	20250219	135500	147345410	5080	5080	5080	5080	71
374	20250219	135400	146984730	5070	5080	5080	5070	31
375	20250219	135300	146827470	5070	5070	5070	5070	22
376	20250219	135200	146715930	5070	5070	5070	5070	22
377	20250219	135100	146604390	5070	5070	5070	5070	22
378	20250219	135000	146492850	5070	5070	5070	5070	22
379	20250219	134900	146381310	5070	5070	5070	5070	0
380	20250219	134800	146381310	5070	5080	5080	5070	37
381	20250219	134700	146193690	5070	5070	5080	5070	47
382	20250219	134600	145955380	5070	5070	5070	5070	22
383	20250219	134500	145843840	5070	5070	5070	5070	22
384	20250219	134400	145732300	5080	5070	5080	5070	43
385	20250219	134300	145514080	5070	5070	5070	5070	21
386	20250219	134200	145407610	5080	5080	5080	5080	0
387	20250219	134100	145407610	5080	5080	5080	5080	5
388	20250219	134000	145382210	5080	5080	5080	5080	0
389	20250219	133900	145382210	5080	5080	5080	5080	0
390	20250219	133800	145382210	5080	5080	5080	5080	0
391	20250219	133700	145382210	5080	5080	5080	5080	0
392	20250219	133600	145382210	5080	5080	5080	5080	0
393	20250219	133500	145382210	5080	5080	5080	5080	4
394	20250219	133400	145361890	5080	5080	5080	5080	0
395	20250219	133300	145361890	5080	5080	5080	5080	0
396	20250219	133200	145361890	5080	5080	5080	5080	30
397	20250219	133100	145209490	5080	5080	5080	5080	7
398	20250219	133000	145173930	5080	5080	5080	5080	163
399	20250219	132900	144345890	5080	5080	5080	5080	0
400	20250219	132800	144345890	5080	5080	5080	5080	6
401	20250219	132700	144315410	5070	5070	5070	5070	216
402	20250219	132600	143220290	5070	5070	5070	5070	0
403	20250219	132500	143220290	5070	5070	5070	5070	0
404	20250219	132400	143220290	5070	5070	5070	5070	0
405	20250219	132300	143220290	5070	5070	5070	5070	0
406	20250219	132200	143220290	5070	5060	5070	5060	165
407	20250219	132100	142385340	5070	5070	5070	5070	0
408	20250219	132000	142385340	5070	5060	5070	5050	639
409	20250219	131900	139156520	5060	5060	5070	5060	1959
410	20250219	131800	129243820	5070	5070	5080	5070	433
411	20250219	131700	127048470	5080	5080	5080	5070	1029
412	20250219	131600	121831280	5080	5080	5080	5080	58
413	20250219	131500	121536640	5080	5080	5080	5080	12
414	20250219	131400	121475680	5080	5080	5080	5080	4
415	20250219	131300	121455360	5070	5080	5080	5070	1003
416	20250219	131200	116360370	5090	5090	5090	5090	4
417	20250219	131100	116340010	5090	5090	5090	5090	68
418	20250219	131000	115993890	5100	5100	5100	5100	3
419	20250219	130900	115978590	5100	5100	5100	5100	15
420	20250219	130800	115902090	5100	5100	5100	5100	3
421	20250219	130700	115886790	5100	5090	5100	5090	17
422	20250219	130600	115800210	5100	5080	5100	5080	1550
423	20250219	130500	107916330	5080	5080	5080	5080	0
424	20250219	130400	107916330	5080	5080	5080	5080	0
425	20250219	130300	107916330	5080	5080	5080	5080	4
426	20250219	130200	107896010	5070	5070	5070	5070	0
427	20250219	130100	107896010	5070	5070	5070	5070	0
428	20250219	130000	107896010	5070	5070	5070	5070	0
429	20250219	125900	107896010	5070	5070	5070	5070	0
430	20250219	125800	107896010	5070	5070	5070	5070	542
431	20250219	125700	105148070	5070	5080	5080	5070	452
432	20250219	125600	102856180	5080	5080	5080	5080	2
433	20250219	125500	102846020	5070	5070	5070	5070	0
434	20250219	125400	102846020	5070	5070	5070	5070	0
435	20250219	125300	102846020	5070	5070	5070	5070	2
436	20250219	125200	102835880	5080	5080	5080	5080	2
437	20250219	125100	102825720	5080	5070	5080	5070	90
438	20250219	125000	102369400	5070	5070	5070	5070	5
439	20250219	124900	102344050	5080	5080	5080	5080	0
440	20250219	124800	102344050	5080	5080	5080	5080	4
441	20250219	124700	102323730	5070	5070	5070	5070	194
442	20250219	124600	101340150	5070	5070	5070	5070	0
443	20250219	124500	101340150	5070	5080	5080	5060	51
444	20250219	124400	101081750	5070	5070	5080	5070	930
445	20250219	124300	96357450	5070	5060	5070	5060	1400
446	20250219	124200	89262690	5060	5050	5060	5050	307
447	20250219	124100	87712330	5050	5050	5050	5050	199
448	20250219	124000	86707380	5050	5050	5050	5050	19
449	20250219	123900	86611430	5050	5050	5050	5050	0
450	20250219	123800	86611430	5050	5050	5050	5050	3
451	20250219	123700	86596280	5050	5050	5050	5050	2
452	20250219	123600	86586180	5050	5050	5050	5050	0
453	20250219	123500	86586180	5050	5050	5050	5050	0
454	20250219	123400	86586180	5050	5050	5050	5050	0
455	20250219	123300	86586180	5050	5050	5050	5050	20
456	20250219	123200	86485180	5050	5050	5050	5050	0
457	20250219	123100	86485180	5050	5050	5050	5050	9
458	20250219	123000	86439730	5040	5040	5040	5040	0
459	20250219	122900	86439730	5040	5040	5040	5040	1
460	20250219	122800	86434690	5050	5050	5050	5050	0
461	20250219	122700	86434690	5050	5040	5050	5040	10
462	20250219	122600	86384280	5040	5040	5040	5040	66
463	20250219	122500	86051640	5040	5040	5040	5030	22
464	20250219	122400	85940930	5030	5030	5030	5030	14
465	20250219	122300	85870510	5040	5040	5040	5040	1
466	20250219	122200	85865470	5030	5030	5030	5030	500
467	20250219	122100	83350470	5040	5040	5040	5040	11
468	20250219	122000	83295030	5040	5030	5040	5030	927
469	20250219	121900	78631920	5040	5040	5040	5040	5
470	20250219	121800	78606720	5040	5040	5040	5040	2
471	20250219	121700	78596640	5030	5030	5030	5030	34
472	20250219	121600	78425620	5030	5030	5030	5030	0
473	20250219	121500	78425620	5030	5040	5040	5030	13
474	20250219	121400	78360210	5040	5040	5040	5040	2
475	20250219	121300	78350130	5040	5040	5040	5040	0
476	20250219	121200	78350130	5040	5040	5050	5040	17
477	20250219	121100	78264410	5030	5030	5030	5030	0
478	20250219	121000	78264410	5030	5040	5040	5030	1417
479	20250219	120900	71124050	5040	5040	5040	5040	16
480	20250219	120800	71043410	5050	5050	5050	5050	7
481	20250219	120700	71008060	5050	5050	5050	5050	5
482	20250219	120600	70982810	5050	5050	5050	5050	5
483	20250219	120500	70957560	5040	5040	5040	5040	0
484	20250219	120400	70957560	5040	5040	5040	5040	0
485	20250219	120300	70957560	5040	5050	5050	5040	47
486	20250219	120200	70720360	5050	5050	5050	5050	10
487	20250219	120100	70669860	5050	5050	5050	5050	0
488	20250219	120000	70669860	5050	5050	5050	5050	0
489	20250219	115900	70669860	5050	5050	5060	5050	11
490	20250219	115800	70614290	5050	5050	5050	5050	0
491	20250219	115700	70614290	5050	5050	5050	5050	221
492	20250219	115600	69498240	5060	5060	5060	5060	0
493	20250219	115500	69498240	5060	5060	5060	5060	0
494	20250219	115400	69498240	5060	5060	5060	5060	0
495	20250219	115300	69498240	5060	5060	5060	5060	4
496	20250219	115200	69478000	5050	5050	5050	5050	0
497	20250219	115100	69478000	5050	5050	5050	5050	100
498	20250219	115000	68973000	5060	5060	5060	5060	0
499	20250219	114900	68973000	5060	5060	5060	5060	0
500	20250219	114800	68973000	5060	5060	5060	5060	30
501	20250219	114700	68821200	5060	5060	5060	5060	3
502	20250219	114600	68806020	5060	5060	5060	5060	2
503	20250219	114500	68795900	5060	5050	5060	5050	6
504	20250219	114400	68765550	5060	5060	5060	5060	0
505	20250219	114300	68765550	5060	5060	5060	5060	0
506	20250219	114200	68765550	5060	5060	5060	5060	0
507	20250219	114100	68765550	5060	5060	5060	5060	0
508	20250219	114000	68765550	5060	5060	5060	5050	9
509	20250219	113900	68720050	5050	5050	5050	5050	0
510	20250219	113800	68720050	5050	5050	5050	5050	0
511	20250219	113700	68720050	5050	5050	5050	5050	2
512	20250219	113600	68709950	5060	5070	5070	5060	1516
513	20250219	113500	61038010	5070	5070	5070	5070	1
514	20250219	113400	61032940	5070	5070	5070	5070	5
515	20250219	113300	61007590	5070	5070	5070	5070	0
516	20250219	113200	61007590	5070	5070	5070	5070	0
517	20250219	113100	61007590	5070	5070	5070	5070	0
518	20250219	113000	61007590	5070	5070	5070	5070	32
519	20250219	112900	60845350	5070	5070	5070	5070	0
520	20250219	112800	60845350	5070	5070	5070	5070	128
521	20250219	112700	60196390	5070	5070	5070	5060	292
522	20250219	112600	58716350	5070	5070	5070	5070	0
523	20250219	112500	58716350	5070	5070	5070	5070	0
524	20250219	112400	58716350	5070	5070	5070	5070	0
525	20250219	112300	58716350	5070	5070	5070	5070	0
526	20250219	112200	58716350	5070	5070	5070	5070	4
527	20250219	112100	58696070	5070	5070	5070	5070	35
528	20250219	112000	58518620	5060	5060	5060	5060	0
529	20250219	111900	58518620	5060	5060	5060	5060	0
530	20250219	111800	58518620	5060	5060	5060	5060	1
531	20250219	111700	58513560	5070	5070	5070	5070	0
532	20250219	111600	58513560	5070	5070	5070	5070	0
533	20250219	111500	58513560	5070	5070	5070	5060	118
534	20250219	111400	57915440	5060	5060	5060	5060	50
535	20250219	111300	57662440	5070	5070	5070	5070	45
536	20250219	111200	57434290	5070	5070	5070	5070	0
537	20250219	111100	57434290	5070	5070	5070	5070	200
538	20250219	111000	56420290	5060	5060	5060	5060	771
539	20250219	110900	52519030	5060	5060	5060	5060	2
540	20250219	110800	52508910	5060	5060	5060	5060	4
541	20250219	110700	52488670	5050	5050	5050	5050	0
542	20250219	110600	52488670	5050	5050	5050	5050	721
543	20250219	110500	48847620	5050	5050	5050	5050	0
544	20250219	110400	48847620	5050	5050	5050	5050	0
545	20250219	110300	48847620	5050	5050	5050	5050	0
546	20250219	110200	48847620	5050	5050	5050	5050	5
547	20250219	110100	48822370	5050	5050	5050	5050	0
548	20250219	110000	48822370	5050	5050	5050	5050	0
549	20250219	105900	48822370	5050	5050	5050	5050	0
550	20250219	105800	48822370	5050	5050	5050	5050	0
551	20250219	105700	48822370	5050	5050	5050	5050	0
552	20250219	105600	48822370	5050	5050	5050	5050	3
553	20250219	105500	48807220	5050	5040	5050	5040	302
554	20250219	105400	47285120	5050	5050	5050	5040	57
555	20250219	105300	46997310	5060	5060	5070	5060	309
556	20250219	105200	45433520	5050	5050	5050	5050	333
557	20250219	105100	43751870	5050	5050	5050	5050	0
558	20250219	105000	43751870	5050	5040	5050	5040	1487
559	20250219	104900	36256400	5040	5040	5040	5040	2
560	20250219	104800	36246320	5030	5030	5030	5030	11
561	20250219	104700	36190990	5040	5040	5040	5040	26
562	20250219	104600	36059950	5030	5030	5030	5030	66
563	20250219	104500	35727970	5030	5030	5030	5030	0
564	20250219	104400	35727970	5030	5030	5030	5030	12
565	20250219	104300	35667610	5040	5040	5040	5040	34
566	20250219	104200	35496250	5040	5040	5040	5040	0
567	20250219	104100	35496250	5040	5040	5040	5040	0
568	20250219	104000	35496250	5040	5040	5040	5040	0
569	20250219	103900	35496250	5040	5040	5040	5040	54
570	20250219	103800	35224090	5040	5040	5040	5040	8
571	20250219	103700	35183770	5040	5050	5050	5040	1025
572	20250219	103600	30017740	5050	5040	5050	5040	366
573	20250219	103500	28173080	5040	5040	5040	5040	0
574	20250219	103400	28173080	5040	5040	5040	5040	0
575	20250219	103300	28173080	5040	5040	5040	5040	0
576	20250219	103200	28173080	5040	5040	5040	5040	0
577	20250219	103100	28173080	5040	5040	5040	5040	4
578	20250219	103000	28152920	5040	5040	5040	5040	5
579	20250219	102900	28127720	5040	5040	5040	5040	0
580	20250219	102800	28127720	5040	5040	5050	5040	76
581	20250219	102700	27744640	5050	5050	5050	5050	0
582	20250219	102600	27744640	5050	5050	5050	5050	0
583	20250219	102500	27744640	5050	5050	5050	5050	0
584	20250219	102400	27744640	5050	5050	5050	5050	5
585	20250219	102300	27719390	5050	5050	5050	5050	0
586	20250219	102200	27719390	5050	5050	5050	5050	0
587	20250219	102100	27719390	5050	5050	5050	5050	0
588	20250219	102000	27719390	5050	5050	5050	5050	0
589	20250219	101900	27719390	5050	5050	5050	5050	0
590	20250219	101800	27719390	5050	5050	5050	5050	3
591	20250219	101700	27704240	5050	5050	5050	5050	14
592	20250219	101600	27633540	5050	5050	5050	5050	0
593	20250219	101500	27633540	5050	5050	5050	5050	0
594	20250219	101400	27633540	5050	5050	5050	5050	6
595	20250219	101300	27603240	5050	5050	5050	5050	6
596	20250219	101200	27572940	5060	5050	5060	5030	1001
597	20250219	101100	22533250	5060	5060	5060	5060	9
598	20250219	101000	22487710	5060	5060	5060	5060	0
599	20250219	100900	22487710	5060	5060	5060	5060	0
600	20250219	100800	22487710	5060	5060	5060	5060	0
601	20250219	100700	22487710	5060	5060	5060	5060	0
602	20250219	100600	22487710	5060	5060	5060	5060	0
603	20250219	100500	22487710	5060	5060	5060	5060	6
604	20250219	100400	22457350	5060	5060	5060	5060	0
605	20250219	100300	22457350	5060	5060	5060	5060	0
606	20250219	100200	22457350	5060	5060	5060	5060	25
607	20250219	100100	22330850	5060	5060	5060	5060	23
608	20250219	100000	22214470	5060	5060	5060	5060	0
609	20250219	095900	22214470	5060	5050	5060	5050	3
610	20250219	095800	22199310	5050	5050	5050	5050	5
611	20250219	095700	22174060	5050	5050	5050	5050	28
612	20250219	095600	22032660	5060	5060	5060	5060	0
613	20250219	095500	22032660	5060	5060	5060	5060	1
614	20250219	095400	22027600	5060	5060	5060	5060	0
615	20250219	095300	22027600	5060	5060	5060	5060	44
616	20250219	095200	21804960	5070	5070	5070	5070	0
617	20250219	095100	21804960	5070	5050	5070	5050	510
618	20250219	095000	19221330	5060	5050	5060	5050	200
619	20250219	094900	18211080	5040	5040	5040	5040	0
620	20250219	094800	18211080	5040	5040	5040	5040	10
621	20250219	094700	18160680	5050	5050	5050	5050	2
622	20250219	094600	18150580	5040	5040	5040	5040	0
623	20250219	094500	18150580	5040	5040	5040	5040	32
624	20250219	094400	17989300	5040	5040	5040	5040	20
625	20250219	094300	17888500	5040	5040	5040	5040	0
626	20250219	094200	17888500	5040	5040	5040	5040	10
627	20250219	094100	17838100	5040	5040	5040	5040	1
628	20250219	094000	17833060	5030	5030	5030	5030	0
629	20250219	093900	17833060	5030	5030	5030	5030	0
630	20250219	093800	17833060	5030	5030	5030	5030	0
631	20250219	093700	17833060	5030	5030	5030	5030	11
632	20250219	093600	17777730	5040	5030	5040	5030	8
633	20250219	093500	17737480	5020	5030	5030	5020	100
634	20250219	093400	17234950	5050	5050	5050	5050	0
635	20250219	093300	17234950	5050	5040	5050	5040	24
636	20250219	093200	17113980	5040	5040	5040	5040	0
637	20250219	093100	17113980	5040	5040	5040	5040	4
638	20250219	093000	17093820	5040	5030	5050	5030	558
639	20250219	092900	14281080	5030	5030	5030	5030	436
640	20250219	092800	12088000	5030	5020	5030	5020	483
641	20250219	092700	9659250	5020	5020	5020	5020	0
642	20250219	092600	9659250	5020	5020	5020	5020	500
643	20250219	092500	7149250	5030	5030	5030	5030	0
644	20250219	092400	7149250	5030	5030	5030	5030	0
645	20250219	092300	7149250	5030	5020	5030	5020	14
646	20250219	092200	7078870	5020	5040	5040	5020	397
647	20250219	092100	5085300	5050	5040	5050	5040	208
648	20250219	092000	4036210	5030	5030	5030	5030	0
649	20250219	091900	4036210	5030	5030	5030	5030	0
650	20250219	091800	4036210	5030	5030	5030	5030	29
651	20250219	091700	3890340	5030	5030	5030	5030	0
652	20250219	091600	3890340	5030	5020	5030	5020	118
653	20250219	091500	3296850	5030	5030	5030	5030	1
654	20250219	091400	3291820	5030	5030	5030	5030	0
655	20250219	091300	3291820	5030	5030	5030	5020	101
656	20250219	091200	2783940	5040	5040	5050	5040	26
657	20250219	091100	2652850	5050	5050	5050	5050	59
658	20250219	091000	2354900	5050	5050	5050	5050	1
659	20250219	090900	2349850	5050	5050	5050	5050	0
660	20250219	090800	2349850	5050	5050	5050	5050	0
661	20250219	090700	2349850	5050	5050	5050	5050	3
662	20250219	090600	2334700	5060	5060	5060	5060	0
663	20250219	090500	2334700	5060	5060	5060	5050	3
664	20250219	090400	2319530	5030	5030	5030	5030	30
665	20250219	090300	2168630	5080	5050	5080	5050	200
666	20250219	090200	1158130	5030	5030	5030	5030	14
667	20250219	090100	1087710	5040	5040	5040	5040	8
668	20250219	090000	1047390	5050	5060	5060	5050	207