KissMeData/214320/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	204800	721530630	19060	19060	19060	19060	731
3	20250221	204700	721530630	19060	19060	19060	19060	0
4	20250221	204600	721530630	19060	19060	19060	19060	0
5	20250221	204500	721530630	19060	19060	19060	19060	0
6	20250221	204400	721530630	19060	19060	19060	19060	0
7	20250221	204300	721530630	19060	19060	19060	19060	0
8	20250221	204200	721530630	19060	19060	19060	19060	0
9	20250221	204100	721530630	19060	19060	19060	19060	0
10	20250221	204000	721530630	19060	19060	19060	19060	0
11	20250221	203900	721530630	19060	19060	19060	19060	0
12	20250221	203800	721530630	19060	19060	19060	19060	0
13	20250221	203700	721530630	19060	19060	19060	19060	0
14	20250221	203600	721530630	19060	19060	19060	19060	0
15	20250221	203500	721530630	19060	19060	19060	19060	0
16	20250221	203400	721530630	19060	19060	19060	19060	0
17	20250221	203300	721530630	19060	19060	19060	19060	0
18	20250221	203200	721530630	19060	19060	19060	19060	0
19	20250221	203100	721530630	19060	19060	19060	19060	0
20	20250221	203000	721530630	19060	19060	19060	19060	0
21	20250221	202900	721530630	19060	19060	19060	19060	0
22	20250221	202800	721530630	19060	19060	19060	19060	0
23	20250221	202700	721530630	19060	19060	19060	19060	0
24	20250221	202600	721530630	19060	19060	19060	19060	0
25	20250221	202500	721530630	19060	19060	19060	19060	0
26	20250221	202400	721530630	19060	19060	19060	19060	0
27	20250221	202300	721530630	19060	19060	19060	19060	0
28	20250221	202200	721530630	19060	19060	19060	19060	0
29	20250221	202100	721530630	19060	19060	19060	19060	0
30	20250221	202000	721530630	19060	19060	19060	19060	0
31	20250221	201900	721530630	19060	19060	19060	19060	0
32	20250221	201800	721530630	19060	19060	19060	19060	731
33	20250221	201700	721530630	19060	19060	19060	19060	0
34	20250221	201600	721530630	19060	19060	19060	19060	0
35	20250221	201500	721530630	19060	19060	19060	19060	0
36	20250221	201400	721530630	19060	19060	19060	19060	0
37	20250221	201300	721530630	19060	19060	19060	19060	0
38	20250221	201200	721530630	19060	19060	19060	19060	0
39	20250221	201100	721530630	19060	19060	19060	19060	0
40	20250221	201000	721530630	19060	19060	19060	19060	0
41	20250221	200900	721530630	19060	19060	19060	19060	0
42	20250221	200800	721530630	19060	19060	19060	19060	0
43	20250221	200700	721530630	19060	19060	19060	19060	0
44	20250221	200600	721530630	19060	19060	19060	19060	0
45	20250221	200500	721530630	19060	19060	19060	19060	0
46	20250221	200400	721530630	19060	19060	19060	19060	0
47	20250221	200300	721530630	19060	19060	19060	19060	0
48	20250221	200200	721530630	19060	19060	19060	19060	0
49	20250221	200100	721530630	19060	19060	19060	19060	0
50	20250221	200000	721530630	19060	19060	19060	19060	0
51	20250221	195900	721530630	19060	19060	19060	19060	0
52	20250221	195800	721530630	19060	19060	19060	19060	0
53	20250221	195700	721530630	19060	19060	19060	19060	0
54	20250221	195600	721530630	19060	19060	19060	19060	0
55	20250221	195500	721530630	19060	19060	19060	19060	0
56	20250221	195400	721530630	19060	19060	19060	19060	0
57	20250221	195300	721530630	19060	19060	19060	19060	0
58	20250221	195200	721530630	19060	19060	19060	19060	0
59	20250221	195100	721530630	19060	19060	19060	19060	0
60	20250221	195000	721530630	19060	19060	19060	19060	0
61	20250221	194900	721530630	19060	19060	19060	19060	0
62	20250221	194800	721530630	19060	19060	19060	19060	731
63	20250221	194700	721530630	19060	19060	19060	19060	0
64	20250221	194600	721530630	19060	19060	19060	19060	0
65	20250221	194500	721530630	19060	19060	19060	19060	0
66	20250221	194400	721530630	19060	19060	19060	19060	0
67	20250221	194300	721530630	19060	19060	19060	19060	0
68	20250221	194200	721530630	19060	19060	19060	19060	0
69	20250221	194100	721530630	19060	19060	19060	19060	0
70	20250221	194000	721530630	19060	19060	19060	19060	0
71	20250221	193900	721530630	19060	19060	19060	19060	0
72	20250221	193800	721530630	19060	19060	19060	19060	0
73	20250221	193700	721530630	19060	19060	19060	19060	0
74	20250221	193600	721530630	19060	19060	19060	19060	0
75	20250221	193500	721530630	19060	19060	19060	19060	0
76	20250221	193400	721530630	19060	19060	19060	19060	0
77	20250221	193300	721530630	19060	19060	19060	19060	0
78	20250221	193200	721530630	19060	19060	19060	19060	0
79	20250221	193100	721530630	19060	19060	19060	19060	0
80	20250221	193000	721530630	19060	19060	19060	19060	0
81	20250221	192900	721530630	19060	19060	19060	19060	0
82	20250221	192800	721530630	19060	19060	19060	19060	0
83	20250221	192700	721530630	19060	19060	19060	19060	0
84	20250221	192600	721530630	19060	19060	19060	19060	0
85	20250221	192500	721530630	19060	19060	19060	19060	0
86	20250221	192400	721530630	19060	19060	19060	19060	0
87	20250221	192300	721530630	19060	19060	19060	19060	0
88	20250221	192200	721530630	19060	19060	19060	19060	0
89	20250221	192100	721530630	19060	19060	19060	19060	0
90	20250221	192000	721530630	19060	19060	19060	19060	0
91	20250221	191900	721530630	19060	19060	19060	19060	0
92	20250221	191800	721530630	19060	19060	19060	19060	731
93	20250221	191700	721530630	19060	19060	19060	19060	0
94	20250221	191600	721530630	19060	19060	19060	19060	0
95	20250221	191500	721530630	19060	19060	19060	19060	0
96	20250221	191400	721530630	19060	19060	19060	19060	0
97	20250221	191300	721530630	19060	19060	19060	19060	0
98	20250221	191200	721530630	19060	19060	19060	19060	0
99	20250221	191100	721530630	19060	19060	19060	19060	0
100	20250221	191000	721530630	19060	19060	19060	19060	0
101	20250221	190900	721530630	19060	19060	19060	19060	0
102	20250221	190800	721530630	19060	19060	19060	19060	0
103	20250221	190700	721530630	19060	19060	19060	19060	0
104	20250221	190600	721530630	19060	19060	19060	19060	0
105	20250221	190500	721530630	19060	19060	19060	19060	0
106	20250221	190400	721530630	19060	19060	19060	19060	0
107	20250221	190300	721530630	19060	19060	19060	19060	0
108	20250221	190200	721530630	19060	19060	19060	19060	0
109	20250221	190100	721530630	19060	19060	19060	19060	0
110	20250221	190000	721530630	19060	19060	19060	19060	0
111	20250221	185900	721530630	19060	19060	19060	19060	0
112	20250221	185800	721530630	19060	19060	19060	19060	0
113	20250221	185700	721530630	19060	19060	19060	19060	0
114	20250221	185600	721530630	19060	19060	19060	19060	0
115	20250221	185500	721530630	19060	19060	19060	19060	0
116	20250221	185400	721530630	19060	19060	19060	19060	0
117	20250221	185300	721530630	19060	19060	19060	19060	0
118	20250221	185200	721530630	19060	19060	19060	19060	0
119	20250221	185100	721530630	19060	19060	19060	19060	0
120	20250221	185000	721530630	19060	19060	19060	19060	0
121	20250221	184900	721530630	19060	19060	19060	19060	0
122	20250221	184800	721530630	19060	19060	19060	19060	731
123	20250221	184700	721530630	19060	19060	19060	19060	0
124	20250221	184600	721530630	19060	19060	19060	19060	0
125	20250221	184500	721530630	19060	19060	19060	19060	0
126	20250221	184400	721530630	19060	19060	19060	19060	0
127	20250221	184300	721530630	19060	19060	19060	19060	0
128	20250221	184200	721530630	19060	19060	19060	19060	0
129	20250221	184100	721530630	19060	19060	19060	19060	0
130	20250221	184000	721530630	19060	19060	19060	19060	0
131	20250221	183900	721530630	19060	19060	19060	19060	0
132	20250221	183800	721530630	19060	19060	19060	19060	0
133	20250221	183700	721530630	19060	19060	19060	19060	0
134	20250221	183600	721530630	19060	19060	19060	19060	0
135	20250221	183500	721530630	19060	19060	19060	19060	0
136	20250221	183400	721530630	19060	19060	19060	19060	0
137	20250221	183300	721530630	19060	19060	19060	19060	0
138	20250221	183200	721530630	19060	19060	19060	19060	0
139	20250221	183100	721530630	19060	19060	19060	19060	0
140	20250221	183000	721530630	19060	19060	19060	19060	0
141	20250221	182900	721530630	19060	19060	19060	19060	0
142	20250221	182800	721530630	19060	19060	19060	19060	0
143	20250221	182700	721530630	19060	19060	19060	19060	0
144	20250221	182600	721530630	19060	19060	19060	19060	0
145	20250221	182500	721530630	19060	19060	19060	19060	0
146	20250221	182400	721530630	19060	19060	19060	19060	0
147	20250221	182300	721530630	19060	19060	19060	19060	0
148	20250221	182200	721530630	19060	19060	19060	19060	0
149	20250221	182100	721530630	19060	19060	19060	19060	0
150	20250221	182000	721530630	19060	19060	19060	19060	0
151	20250221	181900	721530630	19060	19060	19060	19060	0
152	20250221	181800	721530630	19060	19060	19060	19060	731
153	20250221	181700	721530630	19060	19060	19060	19060	0
154	20250221	181600	721530630	19060	19060	19060	19060	0
155	20250221	181500	721530630	19060	19060	19060	19060	0
156	20250221	181400	721530630	19060	19060	19060	19060	0
157	20250221	181300	721530630	19060	19060	19060	19060	0
158	20250221	181200	721530630	19060	19060	19060	19060	0
159	20250221	181100	721530630	19060	19060	19060	19060	0
160	20250221	181000	721530630	19060	19060	19060	19060	0
161	20250221	180900	721530630	19060	19060	19060	19060	0
162	20250221	180800	721530630	19060	19060	19060	19060	0
163	20250221	180700	721530630	19060	19060	19060	19060	0
164	20250221	180600	721530630	19060	19060	19060	19060	0
165	20250221	180500	721530630	19060	19060	19060	19060	0
166	20250221	180400	721530630	19060	19060	19060	19060	0
167	20250221	180300	721530630	19060	19060	19060	19060	0
168	20250221	180200	721530630	19060	19060	19060	19060	0
169	20250221	180100	721530630	19060	19060	19060	19060	0
170	20250221	180000	721530630	19060	19060	19060	19060	0
171	20250221	175900	721530630	19060	19060	19060	19060	0
172	20250221	175800	721530630	19060	19060	19060	19060	0
173	20250221	175700	721530630	19060	19060	19060	19060	0
174	20250221	175600	721530630	19060	19060	19060	19060	0
175	20250221	175500	721530630	19060	19060	19060	19060	0
176	20250221	175400	721530630	19060	19060	19060	19060	0
177	20250221	175300	721530630	19060	19060	19060	19060	0
178	20250221	175200	721530630	19060	19060	19060	19060	0
179	20250221	175100	721530630	19060	19060	19060	19060	0
180	20250221	175000	721530630	19060	19060	19060	19060	0
181	20250221	174900	721530630	19060	19060	19060	19060	0
182	20250221	174800	721530630	19060	19060	19060	19060	731
183	20250221	174700	721530630	19060	19060	19060	19060	0
184	20250221	174600	721530630	19060	19060	19060	19060	0
185	20250221	174500	721530630	19060	19060	19060	19060	0
186	20250221	174400	721530630	19060	19060	19060	19060	0
187	20250221	174300	721530630	19060	19060	19060	19060	0
188	20250221	174200	721530630	19060	19060	19060	19060	0
189	20250221	174100	721530630	19060	19060	19060	19060	0
190	20250221	174000	721530630	19060	19060	19060	19060	0
191	20250221	173900	721530630	19060	19060	19060	19060	0
192	20250221	173800	721530630	19060	19060	19060	19060	0
193	20250221	173700	721530630	19060	19060	19060	19060	0
194	20250221	173600	721530630	19060	19060	19060	19060	0
195	20250221	173500	721530630	19060	19060	19060	19060	0
196	20250221	173400	721530630	19060	19060	19060	19060	0
197	20250221	173300	721530630	19060	19060	19060	19060	0
198	20250221	173200	721530630	19060	19060	19060	19060	0
199	20250221	173100	721530630	19060	19060	19060	19060	0
200	20250221	173000	721530630	19060	19060	19060	19060	0
201	20250221	172900	721530630	19060	19060	19060	19060	0
202	20250221	172800	721530630	19060	19060	19060	19060	0
203	20250221	172700	721530630	19060	19060	19060	19060	0
204	20250221	172600	721530630	19060	19060	19060	19060	0
205	20250221	172500	721530630	19060	19060	19060	19060	0
206	20250221	172400	721530630	19060	19060	19060	19060	0
207	20250221	172300	721530630	19060	19060	19060	19060	0
208	20250221	172200	721530630	19060	19060	19060	19060	0
209	20250221	172100	721530630	19060	19060	19060	19060	0
210	20250221	172000	721530630	19060	19060	19060	19060	0
211	20250221	171900	721530630	19060	19060	19060	19060	0
212	20250221	171800	721530630	19060	19060	19060	19060	731
213	20250221	171700	721530630	19060	19060	19060	19060	0
214	20250221	171600	721530630	19060	19060	19060	19060	0
215	20250221	171500	721530630	19060	19060	19060	19060	0
216	20250221	171400	721530630	19060	19060	19060	19060	0
217	20250221	171300	721530630	19060	19060	19060	19060	0
218	20250221	171200	721530630	19060	19060	19060	19060	0
219	20250221	171100	721530630	19060	19060	19060	19060	0
220	20250221	171000	721530630	19060	19060	19060	19060	0
221	20250221	170900	721530630	19060	19060	19060	19060	0
222	20250221	170800	721530630	19060	19060	19060	19060	0
223	20250221	170700	721530630	19060	19060	19060	19060	0
224	20250221	170600	721530630	19060	19060	19060	19060	0
225	20250221	170500	721530630	19060	19060	19060	19060	0
226	20250221	170400	721530630	19060	19060	19060	19060	0
227	20250221	170300	721530630	19060	19060	19060	19060	0
228	20250221	170200	721530630	19060	19060	19060	19060	0
229	20250221	170100	721530630	19060	19060	19060	19060	0
230	20250221	170000	721530630	19060	19060	19060	19060	0
231	20250221	165900	721530630	19060	19060	19060	19060	0
232	20250221	165800	721530630	19060	19060	19060	19060	0
233	20250221	165700	721530630	19060	19060	19060	19060	0
234	20250221	165600	721530630	19060	19060	19060	19060	0
235	20250221	165500	721530630	19060	19060	19060	19060	0
236	20250221	165400	721530630	19060	19060	19060	19060	0
237	20250221	165300	721530630	19060	19060	19060	19060	0
238	20250221	165200	721530630	19060	19060	19060	19060	0
239	20250221	165100	721530630	19060	19060	19060	19060	0
240	20250221	165000	721530630	19060	19060	19060	19060	0
241	20250221	164900	721530630	19060	19060	19060	19060	0
242	20250221	164800	721530630	19060	19060	19060	19060	731
243	20250221	164700	721530630	19060	19060	19060	19060	0
244	20250221	164600	721530630	19060	19060	19060	19060	0
245	20250221	164500	721530630	19060	19060	19060	19060	0
246	20250221	164400	721530630	19060	19060	19060	19060	0
247	20250221	164300	721530630	19060	19060	19060	19060	0
248	20250221	164200	721530630	19060	19060	19060	19060	0
249	20250221	164100	721530630	19060	19060	19060	19060	0
250	20250221	164000	721530630	19060	19060	19060	19060	0
251	20250221	163900	721530630	19060	19060	19060	19060	0
252	20250221	163800	721530630	19060	19060	19060	19060	0
253	20250221	163700	721530630	19060	19060	19060	19060	0
254	20250221	163600	721530630	19060	19060	19060	19060	0
255	20250221	163500	721530630	19060	19060	19060	19060	0
256	20250221	163400	721530630	19060	19060	19060	19060	0
257	20250221	163300	721530630	19060	19060	19060	19060	0
258	20250221	163200	721530630	19060	19060	19060	19060	0
259	20250221	163100	721530630	19060	19060	19060	19060	0
260	20250221	163000	721530630	19060	19060	19060	19060	0
261	20250221	162900	721530630	19060	19060	19060	19060	0
262	20250221	162800	721530630	19060	19060	19060	19060	0
263	20250221	162700	721530630	19060	19060	19060	19060	0
264	20250221	162600	721530630	19060	19060	19060	19060	0
265	20250221	162500	721530630	19060	19060	19060	19060	0
266	20250221	162400	721530630	19060	19060	19060	19060	0
267	20250221	162300	721530630	19060	19060	19060	19060	0
268	20250221	162200	721530630	19060	19060	19060	19060	0
269	20250221	162100	721530630	19060	19060	19060	19060	0
270	20250221	162000	721530630	19060	19060	19060	19060	0
271	20250221	161900	721530630	19060	19060	19060	19060	0
272	20250221	161800	721530630	19060	19060	19060	19060	731
273	20250221	161700	721530630	19060	19060	19060	19060	0
274	20250221	161600	721530630	19060	19060	19060	19060	0
275	20250221	161500	721530630	19060	19060	19060	19060	0
276	20250221	161400	721530630	19060	19060	19060	19060	0
277	20250221	161300	721530630	19060	19060	19060	19060	0
278	20250221	161200	721530630	19060	19060	19060	19060	0
279	20250221	161100	721530630	19060	19060	19060	19060	0
280	20250221	161000	721530630	19060	19060	19060	19060	0
281	20250221	160900	721530630	19060	19060	19060	19060	0
282	20250221	160800	721530630	19060	19060	19060	19060	0
283	20250221	160700	721530630	19060	19060	19060	19060	0
284	20250221	160600	721530630	19060	19060	19060	19060	0
285	20250221	160500	721530630	19060	19060	19060	19060	0
286	20250221	160400	721530630	19060	19060	19060	19060	0
287	20250221	160300	721530630	19060	19060	19060	19060	0
288	20250221	160200	721530630	19060	19060	19060	19060	0
289	20250221	160100	721530630	19060	19060	19060	19060	0
290	20250221	160000	721530630	19060	19060	19060	19060	0
291	20250221	155900	721530630	19060	19060	19060	19060	0
292	20250221	155800	721530630	19060	19060	19060	19060	0
293	20250221	155700	721530630	19060	19060	19060	19060	0
294	20250221	155600	721530630	19060	19060	19060	19060	0
295	20250221	155500	721530630	19060	19060	19060	19060	0
296	20250221	155400	721530630	19060	19060	19060	19060	0
297	20250221	155300	721530630	19060	19060	19060	19060	0
298	20250221	155200	721530630	19060	19060	19060	19060	0
299	20250221	155100	721530630	19060	19060	19060	19060	0
300	20250221	155000	721530630	19060	19060	19060	19060	0
301	20250221	154900	721530630	19060	19060	19060	19060	0
302	20250221	154800	721530630	19060	19060	19060	19060	731
303	20250221	154700	721530630	19060	19060	19060	19060	0
304	20250221	154600	721530630	19060	19060	19060	19060	0
305	20250221	154500	721530630	19060	19060	19060	19060	0
306	20250221	154400	721530630	19060	19060	19060	19060	0
307	20250221	154300	721530630	19060	19060	19060	19060	0
308	20250221	154200	721530630	19060	19060	19060	19060	0
309	20250221	154100	721530630	19060	19060	19060	19060	0
310	20250221	154000	721530630	19060	19060	19060	19060	0
311	20250221	153900	721530630	19060	19060	19060	19060	0
312	20250221	153800	721530630	19060	19060	19060	19060	0
313	20250221	153700	721530630	19060	19060	19060	19060	0
314	20250221	153600	721530630	19060	19060	19060	19060	0
315	20250221	153500	721530630	19060	19060	19060	19060	0
316	20250221	153400	721530630	19060	19060	19060	19060	0
317	20250221	153300	721530630	19060	19060	19060	19060	0
318	20250221	153200	721530630	19060	19060	19060	19060	0
319	20250221	153100	721530630	19060	19060	19060	19060	0
320	20250221	153000	721530630	19060	19060	19060	19060	731
321	20250221	152900	707597770	19020	19020	19020	19020	0
322	20250221	152800	707597770	19020	19020	19020	19020	0
323	20250221	152700	707597770	19020	19020	19020	19020	0
324	20250221	152600	707597770	19020	19020	19020	19020	0
325	20250221	152500	707597770	19020	19020	19020	19020	0
326	20250221	152400	707597770	19020	19020	19020	19020	0
327	20250221	152300	707597770	19020	19020	19020	19020	0
328	20250221	152200	707597770	19020	19020	19020	19020	0
329	20250221	152100	707597770	19020	19020	19020	19020	0
330	20250221	152000	707597770	19020	19020	19020	19020	0
331	20250221	151900	707597770	19020	19020	19040	19020	195
332	20250221	151800	703887410	19030	19020	19030	19020	95
333	20250221	151700	702080240	19020	19010	19020	19010	69
334	20250221	151600	700767920	19020	19010	19020	19010	16
335	20250221	151500	700463720	19010	19010	19010	19010	11
336	20250221	151400	700254610	19020	19010	19020	19010	26
337	20250221	151300	699760250	19010	19010	19010	19010	37
338	20250221	151200	699056880	19010	19010	19020	19010	10
339	20250221	151100	698866770	19020	19010	19020	19010	139
340	20250221	151000	696224370	19010	19020	19020	19010	242
341	20250221	150900	691621780	19020	19020	19020	19020	67
342	20250221	150800	690347440	19020	19020	19020	19020	38
343	20250221	150700	689624680	19020	19020	19020	19020	4
344	20250221	150600	689548600	19020	19030	19030	19020	9
345	20250221	150500	689377380	19030	19020	19030	19020	104
346	20250221	150400	687398290	19020	19010	19020	19010	397
347	20250221	150300	679847400	19010	19010	19010	19010	9
348	20250221	150200	679676310	19010	19010	19010	19010	9
349	20250221	150100	679505220	19010	19010	19010	19010	11
350	20250221	150000	679296110	19010	19010	19010	19010	32
351	20250221	145900	678687790	19010	19020	19020	19010	63
352	20250221	145800	677489600	19020	19020	19020	19020	359
353	20250221	145700	670661420	19030	19020	19030	19020	6
354	20250221	145600	670547290	19030	19020	19030	19020	143
355	20250221	145500	667826020	19020	19030	19030	19020	10
356	20250221	145400	667635790	19020	19020	19020	19020	8
357	20250221	145300	667483630	19020	19020	19020	19020	6
358	20250221	145200	667369510	19020	19020	19030	19020	59
359	20250221	145100	666246790	19030	19030	19040	19030	792
360	20250221	145000	651174970	19030	19030	19030	19030	12
361	20250221	144900	650946610	19030	19030	19030	19030	6
362	20250221	144800	650832430	19030	19030	19040	19030	21
363	20250221	144700	650432670	19040	19050	19050	19040	99
364	20250221	144600	648547580	19040	19040	19040	19040	15
365	20250221	144500	648261980	19040	19040	19050	19040	242
366	20250221	144400	643653770	19050	19050	19050	19050	1
367	20250221	144300	643634720	19030	19030	19040	19030	206
368	20250221	144200	639712590	19030	19030	19030	19030	9
369	20250221	144100	639541320	19030	19030	19030	19030	5
370	20250221	144000	639446170	19030	19030	19030	19030	79
371	20250221	143900	637942800	19040	19040	19040	19040	162
372	20250221	143800	634858320	19040	19040	19040	19040	11
373	20250221	143700	634648880	19040	19040	19040	19040	12
374	20250221	143600	634420400	19040	19050	19050	19040	156
375	20250221	143500	631448620	19050	19050	19050	19050	8
376	20250221	143400	631296220	19050	19050	19050	19050	22
377	20250221	143300	630877120	19050	19050	19050	19050	9
378	20250221	143200	630705670	19060	19050	19060	19050	14
379	20250221	143100	630438910	19060	19060	19060	19050	115
380	20250221	143000	628248120	19050	19050	19050	19050	13
381	20250221	142900	628000470	19060	19050	19060	19050	37
382	20250221	142800	627295500	19050	19050	19050	19050	10
383	20250221	142700	627105000	19050	19050	19060	19050	27
384	20250221	142600	626590560	19050	19050	19050	19050	78
385	20250221	142500	625104660	19050	19050	19060	19050	454
386	20250221	142400	616455850	19050	19050	19050	19050	77
387	20250221	142300	614989000	19050	19050	19060	19050	218
388	20250221	142200	610834070	19060	19040	19060	19040	701
389	20250221	142100	597478290	19040	19040	19050	19040	40
390	20250221	142000	596716580	19040	19040	19040	19040	46
391	20250221	141900	595840740	19040	19040	19050	19040	76
392	20250221	141800	594393600	19040	19040	19040	19040	25
393	20250221	141700	593917600	19040	19050	19050	19040	27
394	20250221	141600	593403410	19040	19040	19040	19040	19
395	20250221	141500	593041650	19040	19040	19050	19040	52
396	20250221	141400	592051450	19040	19040	19050	19040	27
397	20250221	141300	591537360	19040	19040	19050	19040	77
398	20250221	141200	590071270	19050	19040	19050	19040	37
399	20250221	141100	589366670	19040	19040	19040	19040	5
400	20250221	141000	589271470	19040	19040	19050	19040	43
401	20250221	140900	588452650	19030	19030	19040	19030	277
402	20250221	140800	583178800	19030	19030	19040	19030	39
403	20250221	140700	582436520	19030	19030	19040	19030	21
404	20250221	140600	582036880	19040	19030	19040	19030	69
405	20250221	140500	580723270	19030	19030	19040	19030	27
406	20250221	140400	580209430	19030	19030	19040	19030	26
407	20250221	140300	579714550	19030	19030	19040	19030	27
408	20250221	140200	579200730	19030	19030	19040	19030	26
409	20250221	140100	578705840	19030	19030	19030	19030	19
410	20250221	140000	578344270	19030	19040	19040	19030	35
411	20250221	135900	577678100	19030	19030	19040	19030	21
412	20250221	135800	577278410	19030	19040	19040	19030	29
413	20250221	135700	576726450	19030	19030	19030	19030	18
414	20250221	135600	576383910	19040	19030	19040	19030	49
415	20250221	135500	575451130	19040	19030	19040	19030	23
416	20250221	135400	575013330	19030	19020	19030	19020	19
417	20250221	135300	574651820	19030	19020	19030	19020	206
418	20250221	135200	570731760	19020	19020	19030	19020	29
419	20250221	135100	570180130	19020	19030	19030	19020	98
420	20250221	135000	568316000	19020	19020	19020	19020	65
421	20250221	134900	567079700	19020	19020	19030	19020	194
422	20250221	134800	563389720	19020	19020	19020	19020	11
423	20250221	134700	563180500	19020	19020	19030	19020	29
424	20250221	134600	562628820	19020	19020	19020	19020	14
425	20250221	134500	562362540	19020	19020	19030	19020	25
426	20250221	134400	561886940	19020	19020	19030	19020	26
427	20250221	134300	561392280	19020	19020	19030	19020	32
428	20250221	134200	560783520	19020	19020	19030	19020	42
429	20250221	134100	559984590	19020	19020	19030	19020	25
430	20250221	134000	559509000	19020	19020	19020	19020	28
431	20250221	133900	558976440	19020	19020	19020	19020	13
432	20250221	133800	558729180	19030	19030	19030	19020	278
433	20250221	133700	553438900	19030	19030	19030	19030	18
434	20250221	133600	553096360	19040	19030	19040	19030	26
435	20250221	133500	552601470	19040	19040	19040	19030	22
436	20250221	133400	552182690	19030	19030	19050	19030	149
437	20250221	133300	549345660	19040	19020	19040	19020	57
438	20250221	133200	548260930	19020	19010	19040	19010	236
439	20250221	133100	543771640	19010	19010	19050	19000	3018
440	20250221	133000	486390620	19020	19020	19020	19010	184
441	20250221	132900	482891050	19020	19020	19020	19020	17
442	20250221	132800	482567710	19020	19020	19030	19020	22
443	20250221	132700	482149180	19020	19020	19020	19020	12
444	20250221	132600	481920940	19030	19020	19030	19000	417
445	20250221	132500	473993630	19020	19020	19020	19020	126
446	20250221	132400	471597110	19020	19020	19030	19020	19
447	20250221	132300	471235630	19020	19020	19020	19020	28
448	20250221	132200	470703070	19020	19020	19020	19020	13
449	20250221	132100	470455810	19030	19020	19030	19020	23
450	20250221	132000	470018240	19020	19020	19020	19020	10
451	20250221	131900	469828040	19030	19030	19030	19030	25
452	20250221	131800	469352290	19030	19030	19030	19030	9
453	20250221	131700	469181020	19030	19030	19040	19030	17
454	20250221	131600	468857410	19030	19040	19040	19030	104
455	20250221	131500	466877540	19050	19040	19050	19040	16
456	20250221	131400	466572790	19040	19040	19040	19040	23
457	20250221	131300	466134870	19040	19040	19050	19040	17
458	20250221	131200	465811070	19040	19040	19040	19040	13
459	20250221	131100	465563550	19050	19040	19050	19040	14
460	20250221	131000	465296880	19040	19050	19050	19040	5
461	20250221	130900	465201640	19050	19050	19060	19050	55
462	20250221	130800	464153780	19050	19050	19050	19050	2
463	20250221	130700	464115680	19050	19060	19060	19050	21
464	20250221	130600	463715490	19060	19060	19060	19060	0
465	20250221	130500	463715490	19060	19060	19060	19060	102
466	20250221	130400	461771370	19060	19060	19070	19060	84
467	20250221	130300	460170230	19070	19050	19080	19050	993
468	20250221	130200	441243510	19050	19040	19050	19040	16
469	20250221	130100	440938760	19040	19040	19040	19040	5
470	20250221	130000	440843560	19050	19040	19050	19040	31
471	20250221	125900	440253210	19040	19040	19050	19040	241
472	20250221	125800	435664560	19040	19040	19050	19040	77
473	20250221	125700	434198390	19030	19030	19030	19030	7
474	20250221	125600	434065180	19030	19050	19050	19030	540
475	20250221	125500	423783880	19040	19050	19050	19040	11
476	20250221	125400	423574360	19050	19050	19050	19050	10
477	20250221	125300	423383860	19040	19030	19040	19030	237
478	20250221	125200	418871730	19030	19030	19040	19030	22
479	20250221	125100	418452960	19030	19040	19040	19030	34
480	20250221	125000	417805720	19030	19040	19040	19030	42
481	20250221	124900	417006100	19030	19030	19030	19030	14
482	20250221	124800	416739680	19030	19040	19040	19030	8
483	20250221	124700	416587430	19040	19030	19040	19030	50
484	20250221	124600	415635820	19030	19030	19040	19030	110
485	20250221	124500	413541550	19040	19030	19040	19030	12
486	20250221	124400	413313100	19040	19030	19040	19030	13
487	20250221	124300	413065600	19030	19040	19040	19030	48
488	20250221	124200	412151730	19030	19030	19030	19030	2
489	20250221	124100	412113670	19040	19030	19040	19030	13
490	20250221	124000	411866190	19030	19030	19030	19030	15
491	20250221	123900	411580740	19040	19040	19040	19030	40
492	20250221	123800	410819170	19030	19030	19030	19020	86
493	20250221	123700	409182710	19030	19000	19030	19000	604
494	20250221	123600	397699440	19000	19000	19010	19000	12
495	20250221	123500	397471380	19000	19010	19010	19000	26
496	20250221	123400	396977160	19000	19010	19010	19000	25
497	20250221	123300	396502090	19000	19000	19010	19000	19
498	20250221	123200	396140960	19000	19000	19000	19000	7
499	20250221	123100	396007960	19000	19000	19000	19000	16
500	20250221	123000	395703960	19010	19000	19010	19000	15
501	20250221	122900	395418840	19010	19010	19010	19000	13
502	20250221	122800	395171800	19000	19010	19010	19000	26
503	20250221	122700	394677650	19000	19000	19000	19000	7
504	20250221	122600	394544650	19010	19000	19010	19000	22
505	20250221	122500	394126520	19010	19000	19010	19000	26
506	20250221	122400	393632350	19000	19000	19010	19000	13
507	20250221	122300	393385260	19000	19000	19010	19000	108
508	20250221	122200	391333230	19000	19010	19010	19000	23
509	20250221	122100	390896120	19000	19000	19000	19000	4
510	20250221	122000	390820120	19000	19000	19010	19000	29
511	20250221	121900	390269000	19000	19000	19010	19000	17
512	20250221	121800	389945920	19000	19000	19010	19000	19
513	20250221	121700	389584820	19000	19000	19000	19000	14
514	20250221	121600	389318820	19000	19000	19010	19000	14
515	20250221	121500	389052710	19000	19000	19000	19000	6
516	20250221	121400	388938710	19000	19010	19010	19000	3
517	20250221	121300	388881700	19010	19010	19010	19000	32
518	20250221	121200	388273430	19000	19010	19010	19000	97
519	20250221	121100	386430320	19010	19000	19010	19000	33
520	20250221	121000	385803190	19000	19010	19010	19000	3
521	20250221	120900	385746180	19000	19010	19010	19000	25
522	20250221	120800	385270990	19000	19000	19010	19000	15
523	20250221	120700	384985960	19000	19000	19010	19000	15
524	20250221	120600	384700850	19000	19000	19010	19000	27
525	20250221	120500	384187720	19000	19000	19010	19000	22
526	20250221	120400	383769610	19000	19000	19000	19000	6
527	20250221	120300	383655610	19000	19000	19010	19000	23
528	20250221	120200	383218510	19000	19010	19010	19000	25
529	20250221	120100	382743280	19010	19020	19020	19010	20
530	20250221	120000	382362960	19010	19010	19020	19010	121
531	20250221	115900	380062680	19010	19020	19020	19010	18
532	20250221	115800	379720390	19010	19010	19010	19010	6
533	20250221	115700	379606330	19010	19010	19010	19010	11
534	20250221	115600	379397220	19020	19010	19020	19010	14
535	20250221	115500	379130960	19010	19010	19010	19010	6
536	20250221	115400	379016900	19020	19020	19020	19010	94
537	20250221	115300	377229080	19020	19020	19020	19020	96
538	20250221	115200	375403160	19030	19020	19030	19020	49
539	20250221	115100	374470930	19020	19020	19020	19020	45
540	20250221	115000	373615030	19020	19010	19020	19010	22
541	20250221	114900	373196680	19010	19010	19010	19010	3
542	20250221	114800	373139650	19010	19000	19010	19000	167
543	20250221	114700	369965030	19000	19010	19010	19000	17
544	20250221	114600	369642010	19010	19030	19030	19010	21
545	20250221	114500	369242540	19020	19020	19020	19020	16
546	20250221	114400	368938220	19020	19030	19030	19020	19
547	20250221	114300	368576720	19020	19020	19030	19020	26
548	20250221	114200	368082180	19020	19020	19030	19020	37
549	20250221	114100	367378350	19020	19020	19020	19020	7
550	20250221	114000	367245210	19020	19020	19030	19020	26
551	20250221	113900	366750680	19030	19020	19030	19020	16
552	20250221	113800	366446250	19020	19030	19030	19020	272
553	20250221	113700	361271900	19040	19030	19040	19030	29
554	20250221	113600	360719930	19030	19030	19030	19030	6
555	20250221	113500	360605750	19040	19030	19040	19030	13
556	20250221	113400	360358250	19030	19030	19030	19030	6
557	20250221	113300	360244070	19040	19040	19040	19030	17
558	20250221	113200	359920450	19030	19040	19040	19030	7
559	20250221	113100	359787200	19030	19030	19040	19030	14
560	20250221	113000	359520680	19030	19040	19040	19030	3
561	20250221	112900	359463580	19040	19030	19040	19030	38
562	20250221	112800	358740340	19020	19020	19020	19020	7
563	20250221	112700	358607200	19020	19030	19030	19020	90
564	20250221	112600	356894530	19020	19030	19030	19020	14
565	20250221	112500	356628130	19030	19040	19040	19030	26
566	20250221	112400	356133260	19030	19030	19030	19030	10
567	20250221	112300	355942960	19030	19040	19040	19030	5
568	20250221	112200	355847800	19040	19040	19050	19030	242
569	20250221	112100	351240170	19040	19040	19040	19040	24
570	20250221	112000	350783210	19050	19040	19050	19040	24
571	20250221	111900	350326140	19040	19040	19040	19040	6
572	20250221	111800	350211900	19050	19050	19050	19040	24
573	20250221	111700	349754760	19050	19040	19050	19040	29
574	20250221	111600	349202380	19060	19060	19060	19050	15
575	20250221	111500	348916530	19050	19050	19050	19050	132
576	20250221	111400	346401930	19050	19060	19060	19050	53
577	20250221	111300	345391990	19060	19050	19060	19050	103
578	20250221	111200	343428830	19050	19050	19060	19050	16
579	20250221	111100	343123930	19050	19050	19050	19050	162
580	20250221	111000	340037830	19050	19060	19060	19050	15
581	20250221	110900	339751970	19050	19050	19050	19050	0
582	20250221	110800	339751970	19050	19040	19050	19040	91
583	20250221	110700	338018450	19050	19050	19050	19050	14
584	20250221	110600	337751750	19040	19050	19050	19040	16
585	20250221	110500	337447000	19040	19050	19050	19040	41
586	20250221	110400	336666100	19050	19050	19050	19050	0
587	20250221	110300	336666100	19050	19040	19050	19040	18
588	20250221	110200	336323240	19050	19050	19050	19050	1
589	20250221	110100	336304190	19050	19020	19050	19020	135
590	20250221	110000	333734970	19020	19030	19030	19020	47
591	20250221	105900	332840800	19030	19050	19050	19030	28
592	20250221	105800	332307490	19050	19050	19050	19050	99
593	20250221	105700	330421540	19050	19050	19060	19050	22
594	20250221	105600	330002310	19050	19050	19050	19050	9
595	20250221	105500	329830860	19050	19050	19060	19050	18
596	20250221	105400	329487870	19050	19050	19060	19050	32
597	20250221	105300	328878080	19060	19050	19060	19050	106
598	20250221	105200	326858630	19050	19050	19050	19050	4
599	20250221	105100	326782430	19050	19060	19060	19050	49
600	20250221	105000	325848620	19040	19050	19050	19040	118
601	20250221	104900	323600750	19040	19050	19050	19040	18
602	20250221	104800	323257920	19050	19050	19050	19040	103
603	20250221	104700	321295790	19050	19050	19050	19050	64
604	20250221	104600	320076590	19050	19060	19060	19050	65
605	20250221	104500	318837730	19050	19050	19060	19050	35
606	20250221	104400	318170730	19060	19050	19060	19050	53
607	20250221	104300	317160670	19040	19040	19050	19040	332
608	20250221	104200	310838090	19040	19040	19050	19040	49
609	20250221	104100	309904770	19050	19050	19050	19050	26
610	20250221	104000	309409470	19050	19050	19050	19040	42
611	20250221	103900	308609410	19040	19040	19040	19040	9
612	20250221	103800	308438050	19040	19040	19040	19040	30
613	20250221	103700	307866850	19040	19030	19040	19030	28
614	20250221	103600	307333920	19040	19030	19050	19030	322
615	20250221	103500	301206030	19040	19040	19040	19030	85
616	20250221	103400	299587670	19040	19010	19040	19010	880
617	20250221	103300	282857710	19000	18990	19010	18990	143
618	20250221	103200	280139740	18990	19000	19000	18990	52
619	20250221	103100	279151790	19000	19000	19000	19000	39
620	20250221	103000	278410790	19000	19000	19010	19000	7
621	20250221	102900	278277780	19010	18980	19010	18970	34
622	20250221	102800	277632370	18960	18990	18990	18960	124
623	20250221	102700	275279490	18990	18980	18990	18980	16
624	20250221	102600	274975680	18990	19000	19010	18980	148
625	20250221	102500	272164560	19000	19000	19010	19000	50
626	20250221	102400	271214210	19000	19000	19000	19000	5
627	20250221	102300	271119210	19000	19000	19010	19000	16
628	20250221	102200	270815100	19000	19010	19010	19000	64
629	20250221	102100	269598490	19010	19020	19020	19010	14
630	20250221	102000	269332230	19020	19040	19050	19010	487
631	20250221	101900	260063450	19030	19010	19040	19000	1611
632	20250221	101800	229435810	19010	19010	19010	19010	21
633	20250221	101700	229036600	19010	19020	19020	19010	14
634	20250221	101600	228770360	19020	19020	19020	19020	116
635	20250221	101500	226564040	19010	19000	19020	18960	712
636	20250221	101400	213046790	19000	19030	19030	19000	296
637	20250221	101300	207416940	19030	19030	19030	19030	1
638	20250221	101200	207397910	19040	18990	19040	18990	101
639	20250221	101100	205478300	18980	18980	18980	18980	5
640	20250221	101000	205383400	18980	18990	19010	18980	112
641	20250221	100900	203256390	18980	18970	18980	18960	23
642	20250221	100800	202819950	18960	18990	18990	18950	546
643	20250221	100700	192465280	18980	18980	18980	18980	3
644	20250221	100600	192408340	18990	18980	18990	18950	515
645	20250221	100500	182645930	18970	18960	18990	18960	121
646	20250221	100400	180350570	18960	18970	18970	18960	17
647	20250221	100300	180028140	18960	18960	18960	18960	28
648	20250221	100200	179497260	18960	18970	18970	18960	21
649	20250221	100100	179099000	18960	18960	18960	18960	4
650	20250221	100000	179023160	18960	18960	18970	18960	19
651	20250221	095900	178662820	18960	18960	18960	18960	7
652	20250221	095800	178530100	18960	18970	18970	18960	14
653	20250221	095700	178264540	18960	18960	18960	18960	5
654	20250221	095600	178169740	18960	18960	18960	18960	11
655	20250221	095500	177961180	18970	18960	18970	18960	18
656	20250221	095400	177619800	18960	18960	18970	18960	75
657	20250221	095300	176197530	18970	18980	18980	18970	76
658	20250221	095200	174755150	18990	18990	18990	18990	3
659	20250221	095100	174698180	18990	18980	18990	18980	16
660	20250221	095000	174394390	18980	18970	18980	18970	147
661	20250221	094900	171605730	18990	18960	18990	18960	344
662	20250221	094800	165080970	18950	18950	18960	18950	109
663	20250221	094700	163014420	18950	18960	18960	18940	13
664	20250221	094600	162768010	18930	18950	18960	18930	512
665	20250221	094500	153074500	18970	18960	18970	18960	17
666	20250221	094400	152752170	18940	18960	18960	18930	420
667	20250221	094300	144797710	18970	18960	18970	18960	36
668	20250221	094200	144114970	18960	18950	18960	18950	22
669	20250221	094100	143697870	18950	18950	18960	18940	81
670	20250221	094000	142162490	18940	18970	18970	18940	123
671	20250221	093900	139831080	18960	18990	18990	18960	583
672	20250221	093800	128765070	18990	18990	18990	18980	46
673	20250221	093700	127891560	18990	18990	18990	18980	21
674	20250221	093600	127492790	18980	18990	18990	18980	35
675	20250221	093500	126828480	18990	18990	18990	18990	10
676	20250221	093400	126638580	18990	18990	18990	18990	11
677	20250221	093300	126429690	18990	19010	19010	18990	305
678	20250221	093200	120634040	19010	18990	19040	18990	146
679	20250221	093100	117859020	18990	18940	18990	18940	479
680	20250221	093000	108779920	18930	18930	18930	18930	5
681	20250221	092900	108685270	18930	18930	18930	18930	13
682	20250221	092800	108439180	18930	18940	18940	18930	46
683	20250221	092700	107568000	18930	18930	18940	18930	24
684	20250221	092600	107113470	18940	18940	18940	18930	173
685	20250221	092500	103836870	18940	18940	18940	18940	2
686	20250221	092400	103798990	18940	18950	18950	18940	4
687	20250221	092300	103723220	18940	18940	18940	18940	2
688	20250221	092200	103685340	18940	18940	18940	18940	3
689	20250221	092100	103628520	18950	18940	18950	18940	3
690	20250221	092000	103571690	18940	18950	18950	18940	23
691	20250221	091900	103135860	18960	18960	18960	18960	15
692	20250221	091800	102851460	18960	18980	18980	18960	51
693	20250221	091700	101883760	18980	18950	19000	18950	162
694	20250221	091600	98811650	18940	18950	18960	18940	157
695	20250221	091500	95836610	18930	18930	18940	18930	35
696	20250221	091400	95174020	18930	18930	18940	18920	199
697	20250221	091300	91406980	18930	18970	18970	18930	523
698	20250221	091200	81495730	18970	18960	18970	18960	45
699	20250221	091100	80642270	18950	18940	18980	18930	234
700	20250221	091000	76209190	18930	18900	18940	18900	351
701	20250221	090900	69571890	18900	18910	18910	18900	577
702	20250221	090800	58664620	18910	18950	18950	18900	894
703	20250221	090700	41751040	18930	18910	18930	18900	1209
704	20250221	090600	18888680	18910	18960	18960	18910	457
705	20250221	090500	10234470	18960	18960	18960	18960	47
706	20250221	090400	9343350	18960	18980	18980	18960	40
707	20250221	090300	8584590	19000	19000	19000	19000	53
708	20250221	090200	7577590	19000	18960	19000	18960	116
709	20250221	090100	5377130	19000	19000	19000	19000	0
710	20250221	090000	5377130	19000	19000	19010	19000	280