KissMeData/253840/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210200	644786120	5890	5890	5890	5890	4185
3	20250219	210100	644786120	5890	5890	5890	5890	0
4	20250219	210000	644786120	5890	5890	5890	5890	0
5	20250219	205900	644786120	5890	5890	5890	5890	0
6	20250219	205800	644786120	5890	5890	5890	5890	0
7	20250219	205700	644786120	5890	5890	5890	5890	0
8	20250219	205600	644786120	5890	5890	5890	5890	0
9	20250219	205500	644786120	5890	5890	5890	5890	0
10	20250219	205400	644786120	5890	5890	5890	5890	0
11	20250219	205300	644786120	5890	5890	5890	5890	0
12	20250219	205200	644786120	5890	5890	5890	5890	0
13	20250219	205100	644786120	5890	5890	5890	5890	0
14	20250219	205000	644786120	5890	5890	5890	5890	0
15	20250219	204900	644786120	5890	5890	5890	5890	0
16	20250219	204800	644786120	5890	5890	5890	5890	0
17	20250219	204700	644786120	5890	5890	5890	5890	0
18	20250219	204600	644786120	5890	5890	5890	5890	0
19	20250219	204500	644786120	5890	5890	5890	5890	0
20	20250219	204400	644786120	5890	5890	5890	5890	0
21	20250219	204300	644786120	5890	5890	5890	5890	0
22	20250219	204200	644786120	5890	5890	5890	5890	0
23	20250219	204100	644786120	5890	5890	5890	5890	0
24	20250219	204000	644786120	5890	5890	5890	5890	0
25	20250219	203900	644786120	5890	5890	5890	5890	0
26	20250219	203800	644786120	5890	5890	5890	5890	0
27	20250219	203700	644786120	5890	5890	5890	5890	0
28	20250219	203600	644786120	5890	5890	5890	5890	0
29	20250219	203500	644786120	5890	5890	5890	5890	0
30	20250219	203400	644786120	5890	5890	5890	5890	0
31	20250219	203300	644786120	5890	5890	5890	5890	0
32	20250219	203200	644786120	5890	5890	5890	5890	4185
33	20250219	203100	644786120	5890	5890	5890	5890	0
34	20250219	203000	644786120	5890	5890	5890	5890	0
35	20250219	202900	644786120	5890	5890	5890	5890	0
36	20250219	202800	644786120	5890	5890	5890	5890	0
37	20250219	202700	644786120	5890	5890	5890	5890	0
38	20250219	202600	644786120	5890	5890	5890	5890	0
39	20250219	202500	644786120	5890	5890	5890	5890	0
40	20250219	202400	644786120	5890	5890	5890	5890	0
41	20250219	202300	644786120	5890	5890	5890	5890	0
42	20250219	202200	644786120	5890	5890	5890	5890	0
43	20250219	202100	644786120	5890	5890	5890	5890	0
44	20250219	202000	644786120	5890	5890	5890	5890	0
45	20250219	201900	644786120	5890	5890	5890	5890	0
46	20250219	201800	644786120	5890	5890	5890	5890	0
47	20250219	201700	644786120	5890	5890	5890	5890	0
48	20250219	201600	644786120	5890	5890	5890	5890	0
49	20250219	201500	644786120	5890	5890	5890	5890	0
50	20250219	201400	644786120	5890	5890	5890	5890	0
51	20250219	201300	644786120	5890	5890	5890	5890	0
52	20250219	201200	644786120	5890	5890	5890	5890	0
53	20250219	201100	644786120	5890	5890	5890	5890	0
54	20250219	201000	644786120	5890	5890	5890	5890	0
55	20250219	200900	644786120	5890	5890	5890	5890	0
56	20250219	200800	644786120	5890	5890	5890	5890	0
57	20250219	200700	644786120	5890	5890	5890	5890	0
58	20250219	200600	644786120	5890	5890	5890	5890	0
59	20250219	200500	644786120	5890	5890	5890	5890	0
60	20250219	200400	644786120	5890	5890	5890	5890	0
61	20250219	200300	644786120	5890	5890	5890	5890	0
62	20250219	200200	644786120	5890	5890	5890	5890	4185
63	20250219	200100	644786120	5890	5890	5890	5890	0
64	20250219	200000	644786120	5890	5890	5890	5890	0
65	20250219	195900	644786120	5890	5890	5890	5890	0
66	20250219	195800	644786120	5890	5890	5890	5890	0
67	20250219	195700	644786120	5890	5890	5890	5890	0
68	20250219	195600	644786120	5890	5890	5890	5890	0
69	20250219	195500	644786120	5890	5890	5890	5890	0
70	20250219	195400	644786120	5890	5890	5890	5890	0
71	20250219	195300	644786120	5890	5890	5890	5890	0
72	20250219	195200	644786120	5890	5890	5890	5890	0
73	20250219	195100	644786120	5890	5890	5890	5890	0
74	20250219	195000	644786120	5890	5890	5890	5890	0
75	20250219	194900	644786120	5890	5890	5890	5890	0
76	20250219	194800	644786120	5890	5890	5890	5890	0
77	20250219	194700	644786120	5890	5890	5890	5890	0
78	20250219	194600	644786120	5890	5890	5890	5890	0
79	20250219	194500	644786120	5890	5890	5890	5890	0
80	20250219	194400	644786120	5890	5890	5890	5890	0
81	20250219	194300	644786120	5890	5890	5890	5890	0
82	20250219	194200	644786120	5890	5890	5890	5890	0
83	20250219	194100	644786120	5890	5890	5890	5890	0
84	20250219	194000	644786120	5890	5890	5890	5890	0
85	20250219	193900	644786120	5890	5890	5890	5890	0
86	20250219	193800	644786120	5890	5890	5890	5890	0
87	20250219	193700	644786120	5890	5890	5890	5890	0
88	20250219	193600	644786120	5890	5890	5890	5890	0
89	20250219	193500	644786120	5890	5890	5890	5890	0
90	20250219	193400	644786120	5890	5890	5890	5890	0
91	20250219	193300	644786120	5890	5890	5890	5890	0
92	20250219	193200	644786120	5890	5890	5890	5890	4185
93	20250219	193100	644786120	5890	5890	5890	5890	0
94	20250219	193000	644786120	5890	5890	5890	5890	0
95	20250219	192900	644786120	5890	5890	5890	5890	0
96	20250219	192800	644786120	5890	5890	5890	5890	0
97	20250219	192700	644786120	5890	5890	5890	5890	0
98	20250219	192600	644786120	5890	5890	5890	5890	0
99	20250219	192500	644786120	5890	5890	5890	5890	0
100	20250219	192400	644786120	5890	5890	5890	5890	0
101	20250219	192300	644786120	5890	5890	5890	5890	0
102	20250219	192200	644786120	5890	5890	5890	5890	0
103	20250219	192100	644786120	5890	5890	5890	5890	0
104	20250219	192000	644786120	5890	5890	5890	5890	0
105	20250219	191900	644786120	5890	5890	5890	5890	0
106	20250219	191800	644786120	5890	5890	5890	5890	0
107	20250219	191700	644786120	5890	5890	5890	5890	0
108	20250219	191600	644786120	5890	5890	5890	5890	0
109	20250219	191500	644786120	5890	5890	5890	5890	0
110	20250219	191400	644786120	5890	5890	5890	5890	0
111	20250219	191300	644786120	5890	5890	5890	5890	0
112	20250219	191200	644786120	5890	5890	5890	5890	0
113	20250219	191100	644786120	5890	5890	5890	5890	0
114	20250219	191000	644786120	5890	5890	5890	5890	0
115	20250219	190900	644786120	5890	5890	5890	5890	0
116	20250219	190800	644786120	5890	5890	5890	5890	0
117	20250219	190700	644786120	5890	5890	5890	5890	0
118	20250219	190600	644786120	5890	5890	5890	5890	0
119	20250219	190500	644786120	5890	5890	5890	5890	0
120	20250219	190400	644786120	5890	5890	5890	5890	0
121	20250219	190300	644786120	5890	5890	5890	5890	0
122	20250219	190200	644786120	5890	5890	5890	5890	4185
123	20250219	190100	644786120	5890	5890	5890	5890	0
124	20250219	190000	644786120	5890	5890	5890	5890	0
125	20250219	185900	644786120	5890	5890	5890	5890	0
126	20250219	185800	644786120	5890	5890	5890	5890	0
127	20250219	185700	644786120	5890	5890	5890	5890	0
128	20250219	185600	644786120	5890	5890	5890	5890	0
129	20250219	185500	644786120	5890	5890	5890	5890	0
130	20250219	185400	644786120	5890	5890	5890	5890	0
131	20250219	185300	644786120	5890	5890	5890	5890	0
132	20250219	185200	644786120	5890	5890	5890	5890	0
133	20250219	185100	644786120	5890	5890	5890	5890	0
134	20250219	185000	644786120	5890	5890	5890	5890	0
135	20250219	184900	644786120	5890	5890	5890	5890	0
136	20250219	184800	644786120	5890	5890	5890	5890	0
137	20250219	184700	644786120	5890	5890	5890	5890	0
138	20250219	184600	644786120	5890	5890	5890	5890	0
139	20250219	184500	644786120	5890	5890	5890	5890	0
140	20250219	184400	644786120	5890	5890	5890	5890	0
141	20250219	184300	644786120	5890	5890	5890	5890	0
142	20250219	184200	644786120	5890	5890	5890	5890	0
143	20250219	184100	644786120	5890	5890	5890	5890	0
144	20250219	184000	644786120	5890	5890	5890	5890	0
145	20250219	183900	644786120	5890	5890	5890	5890	0
146	20250219	183800	644786120	5890	5890	5890	5890	0
147	20250219	183700	644786120	5890	5890	5890	5890	0
148	20250219	183600	644786120	5890	5890	5890	5890	0
149	20250219	183500	644786120	5890	5890	5890	5890	0
150	20250219	183400	644786120	5890	5890	5890	5890	0
151	20250219	183300	644786120	5890	5890	5890	5890	0
152	20250219	183200	644786120	5890	5890	5890	5890	4185
153	20250219	183100	644786120	5890	5890	5890	5890	0
154	20250219	183000	644786120	5890	5890	5890	5890	0
155	20250219	182900	644786120	5890	5890	5890	5890	0
156	20250219	182800	644786120	5890	5890	5890	5890	0
157	20250219	182700	644786120	5890	5890	5890	5890	0
158	20250219	182600	644786120	5890	5890	5890	5890	0
159	20250219	182500	644786120	5890	5890	5890	5890	0
160	20250219	182400	644786120	5890	5890	5890	5890	0
161	20250219	182300	644786120	5890	5890	5890	5890	0
162	20250219	182200	644786120	5890	5890	5890	5890	0
163	20250219	182100	644786120	5890	5890	5890	5890	0
164	20250219	182000	644786120	5890	5890	5890	5890	0
165	20250219	181900	644786120	5890	5890	5890	5890	0
166	20250219	181800	644786120	5890	5890	5890	5890	0
167	20250219	181700	644786120	5890	5890	5890	5890	0
168	20250219	181600	644786120	5890	5890	5890	5890	0
169	20250219	181500	644786120	5890	5890	5890	5890	0
170	20250219	181400	644786120	5890	5890	5890	5890	0
171	20250219	181300	644786120	5890	5890	5890	5890	0
172	20250219	181200	644786120	5890	5890	5890	5890	0
173	20250219	181100	644786120	5890	5890	5890	5890	0
174	20250219	181000	644786120	5890	5890	5890	5890	0
175	20250219	180900	644786120	5890	5890	5890	5890	0
176	20250219	180800	644786120	5890	5890	5890	5890	0
177	20250219	180700	644786120	5890	5890	5890	5890	0
178	20250219	180600	644786120	5890	5890	5890	5890	0
179	20250219	180500	644786120	5890	5890	5890	5890	0
180	20250219	180400	644786120	5890	5890	5890	5890	0
181	20250219	180300	644786120	5890	5890	5890	5890	0
182	20250219	180200	644786120	5890	5890	5890	5890	4185
183	20250219	180100	644786120	5890	5890	5890	5890	0
184	20250219	180000	644786120	5890	5890	5890	5890	0
185	20250219	175900	644786120	5890	5890	5890	5890	0
186	20250219	175800	644786120	5890	5890	5890	5890	0
187	20250219	175700	644786120	5890	5890	5890	5890	0
188	20250219	175600	644786120	5890	5890	5890	5890	0
189	20250219	175500	644786120	5890	5890	5890	5890	0
190	20250219	175400	644786120	5890	5890	5890	5890	0
191	20250219	175300	644786120	5890	5890	5890	5890	0
192	20250219	175200	644786120	5890	5890	5890	5890	0
193	20250219	175100	644786120	5890	5890	5890	5890	0
194	20250219	175000	644786120	5890	5890	5890	5890	0
195	20250219	174900	644786120	5890	5890	5890	5890	0
196	20250219	174800	644786120	5890	5890	5890	5890	0
197	20250219	174700	644786120	5890	5890	5890	5890	0
198	20250219	174600	644786120	5890	5890	5890	5890	0
199	20250219	174500	644786120	5890	5890	5890	5890	0
200	20250219	174400	644786120	5890	5890	5890	5890	0
201	20250219	174300	644786120	5890	5890	5890	5890	0
202	20250219	174200	644786120	5890	5890	5890	5890	0
203	20250219	174100	644786120	5890	5890	5890	5890	0
204	20250219	174000	644786120	5890	5890	5890	5890	0
205	20250219	173900	644786120	5890	5890	5890	5890	0
206	20250219	173800	644786120	5890	5890	5890	5890	0
207	20250219	173700	644786120	5890	5890	5890	5890	0
208	20250219	173600	644786120	5890	5890	5890	5890	0
209	20250219	173500	644786120	5890	5890	5890	5890	0
210	20250219	173400	644786120	5890	5890	5890	5890	0
211	20250219	173300	644786120	5890	5890	5890	5890	0
212	20250219	173200	644786120	5890	5890	5890	5890	4185
213	20250219	173100	644786120	5890	5890	5890	5890	0
214	20250219	173000	644786120	5890	5890	5890	5890	0
215	20250219	172900	644786120	5890	5890	5890	5890	0
216	20250219	172800	644786120	5890	5890	5890	5890	0
217	20250219	172700	644786120	5890	5890	5890	5890	0
218	20250219	172600	644786120	5890	5890	5890	5890	0
219	20250219	172500	644786120	5890	5890	5890	5890	0
220	20250219	172400	644786120	5890	5890	5890	5890	0
221	20250219	172300	644786120	5890	5890	5890	5890	0
222	20250219	172200	644786120	5890	5890	5890	5890	0
223	20250219	172100	644786120	5890	5890	5890	5890	0
224	20250219	172000	644786120	5890	5890	5890	5890	0
225	20250219	171900	644786120	5890	5890	5890	5890	0
226	20250219	171800	644786120	5890	5890	5890	5890	0
227	20250219	171700	644786120	5890	5890	5890	5890	0
228	20250219	171600	644786120	5890	5890	5890	5890	0
229	20250219	171500	644786120	5890	5890	5890	5890	0
230	20250219	171400	644786120	5890	5890	5890	5890	0
231	20250219	171300	644786120	5890	5890	5890	5890	0
232	20250219	171200	644786120	5890	5890	5890	5890	0
233	20250219	171100	644786120	5890	5890	5890	5890	0
234	20250219	171000	644786120	5890	5890	5890	5890	0
235	20250219	170900	644786120	5890	5890	5890	5890	0
236	20250219	170800	644786120	5890	5890	5890	5890	0
237	20250219	170700	644786120	5890	5890	5890	5890	0
238	20250219	170600	644786120	5890	5890	5890	5890	0
239	20250219	170500	644786120	5890	5890	5890	5890	0
240	20250219	170400	644786120	5890	5890	5890	5890	0
241	20250219	170300	644786120	5890	5890	5890	5890	0
242	20250219	170200	644786120	5890	5890	5890	5890	4185
243	20250219	170100	644786120	5890	5890	5890	5890	0
244	20250219	170000	644786120	5890	5890	5890	5890	0
245	20250219	165900	644786120	5890	5890	5890	5890	0
246	20250219	165800	644786120	5890	5890	5890	5890	0
247	20250219	165700	644786120	5890	5890	5890	5890	0
248	20250219	165600	644786120	5890	5890	5890	5890	0
249	20250219	165500	644786120	5890	5890	5890	5890	0
250	20250219	165400	644786120	5890	5890	5890	5890	0
251	20250219	165300	644786120	5890	5890	5890	5890	0
252	20250219	165200	644786120	5890	5890	5890	5890	0
253	20250219	165100	644786120	5890	5890	5890	5890	0
254	20250219	165000	644786120	5890	5890	5890	5890	0
255	20250219	164900	644786120	5890	5890	5890	5890	0
256	20250219	164800	644786120	5890	5890	5890	5890	0
257	20250219	164700	644786120	5890	5890	5890	5890	0
258	20250219	164600	644786120	5890	5890	5890	5890	0
259	20250219	164500	644786120	5890	5890	5890	5890	0
260	20250219	164400	644786120	5890	5890	5890	5890	0
261	20250219	164300	644786120	5890	5890	5890	5890	0
262	20250219	164200	644786120	5890	5890	5890	5890	0
263	20250219	164100	644786120	5890	5890	5890	5890	0
264	20250219	164000	644786120	5890	5890	5890	5890	0
265	20250219	163900	644786120	5890	5890	5890	5890	0
266	20250219	163800	644786120	5890	5890	5890	5890	0
267	20250219	163700	644786120	5890	5890	5890	5890	0
268	20250219	163600	644786120	5890	5890	5890	5890	0
269	20250219	163500	644786120	5890	5890	5890	5890	0
270	20250219	163400	644786120	5890	5890	5890	5890	0
271	20250219	163300	644786120	5890	5890	5890	5890	0
272	20250219	163200	644786120	5890	5890	5890	5890	4185
273	20250219	163100	644786120	5890	5890	5890	5890	0
274	20250219	163000	644786120	5890	5890	5890	5890	0
275	20250219	162900	644786120	5890	5890	5890	5890	0
276	20250219	162800	644786120	5890	5890	5890	5890	0
277	20250219	162700	644786120	5890	5890	5890	5890	0
278	20250219	162600	644786120	5890	5890	5890	5890	0
279	20250219	162500	644786120	5890	5890	5890	5890	0
280	20250219	162400	644786120	5890	5890	5890	5890	0
281	20250219	162300	644786120	5890	5890	5890	5890	0
282	20250219	162200	644786120	5890	5890	5890	5890	0
283	20250219	162100	644786120	5890	5890	5890	5890	0
284	20250219	162000	644786120	5890	5890	5890	5890	0
285	20250219	161900	644786120	5890	5890	5890	5890	0
286	20250219	161800	644786120	5890	5890	5890	5890	0
287	20250219	161700	644786120	5890	5890	5890	5890	0
288	20250219	161600	644786120	5890	5890	5890	5890	0
289	20250219	161500	644786120	5890	5890	5890	5890	0
290	20250219	161400	644786120	5890	5890	5890	5890	0
291	20250219	161300	644786120	5890	5890	5890	5890	0
292	20250219	161200	644786120	5890	5890	5890	5890	0
293	20250219	161100	644786120	5890	5890	5890	5890	0
294	20250219	161000	644786120	5890	5890	5890	5890	0
295	20250219	160900	644786120	5890	5890	5890	5890	0
296	20250219	160800	644786120	5890	5890	5890	5890	0
297	20250219	160700	644786120	5890	5890	5890	5890	0
298	20250219	160600	644786120	5890	5890	5890	5890	0
299	20250219	160500	644786120	5890	5890	5890	5890	0
300	20250219	160400	644786120	5890	5890	5890	5890	0
301	20250219	160300	644786120	5890	5890	5890	5890	0
302	20250219	160200	644786120	5890	5890	5890	5890	4185
303	20250219	160100	644786120	5890	5890	5890	5890	0
304	20250219	160000	644786120	5890	5890	5890	5890	0
305	20250219	155900	644786120	5890	5890	5890	5890	0
306	20250219	155800	644786120	5890	5890	5890	5890	0
307	20250219	155700	644786120	5890	5890	5890	5890	0
308	20250219	155600	644786120	5890	5890	5890	5890	0
309	20250219	155500	644786120	5890	5890	5890	5890	0
310	20250219	155400	644786120	5890	5890	5890	5890	0
311	20250219	155300	644786120	5890	5890	5890	5890	0
312	20250219	155200	644786120	5890	5890	5890	5890	0
313	20250219	155100	644786120	5890	5890	5890	5890	0
314	20250219	155000	644786120	5890	5890	5890	5890	0
315	20250219	154900	644786120	5890	5890	5890	5890	0
316	20250219	154800	644786120	5890	5890	5890	5890	0
317	20250219	154700	644786120	5890	5890	5890	5890	0
318	20250219	154600	644786120	5890	5890	5890	5890	0
319	20250219	154500	644786120	5890	5890	5890	5890	0
320	20250219	154400	644786120	5890	5890	5890	5890	0
321	20250219	154300	644786120	5890	5890	5890	5890	0
322	20250219	154200	644786120	5890	5890	5890	5890	0
323	20250219	154100	644786120	5890	5890	5890	5890	0
324	20250219	154000	644786120	5890	5890	5890	5890	0
325	20250219	153900	644786120	5890	5890	5890	5890	0
326	20250219	153800	644786120	5890	5890	5890	5890	0
327	20250219	153700	644786120	5890	5890	5890	5890	0
328	20250219	153600	644786120	5890	5890	5890	5890	0
329	20250219	153500	644786120	5890	5890	5890	5890	0
330	20250219	153400	644786120	5890	5890	5890	5890	0
331	20250219	153300	644786120	5890	5890	5890	5890	0
332	20250219	153200	644786120	5890	5890	5890	5890	4185
333	20250219	153100	644786120	5890	5890	5890	5890	0
334	20250219	153000	644786120	5890	5890	5890	5890	4185
335	20250219	152900	620136470	5890	5890	5890	5890	0
336	20250219	152800	620136470	5890	5890	5890	5890	0
337	20250219	152700	620136470	5890	5890	5890	5890	0
338	20250219	152600	620136470	5890	5890	5890	5890	0
339	20250219	152500	620136470	5890	5890	5890	5890	0
340	20250219	152400	620136470	5890	5890	5890	5890	0
341	20250219	152300	620136470	5890	5890	5890	5890	0
342	20250219	152200	620136470	5890	5890	5890	5890	0
343	20250219	152100	620136470	5890	5890	5890	5890	0
344	20250219	152000	620136470	5890	5890	5890	5890	0
345	20250219	151900	620136470	5890	5890	5890	5890	69
346	20250219	151800	619730060	5880	5870	5880	5870	485
347	20250219	151700	616878650	5880	5880	5880	5880	208
348	20250219	151600	615655610	5870	5880	5880	5870	124
349	20250219	151500	614927470	5880	5880	5880	5880	725
350	20250219	151400	610664470	5890	5890	5890	5890	12
351	20250219	151300	610593790	5890	5880	5890	5880	201
352	20250219	151200	609411700	5880	5880	5890	5880	537
353	20250219	151100	606254130	5880	5880	5880	5880	0
354	20250219	151000	606254130	5880	5880	5880	5870	563
355	20250219	150900	602944190	5880	5880	5880	5880	449
356	20250219	150800	600304070	5880	5880	5880	5880	607
357	20250219	150700	596734910	5890	5880	5890	5880	23
358	20250219	150600	596599480	5880	5880	5880	5880	92
359	20250219	150500	596058520	5880	5880	5880	5880	2198
360	20250219	150400	583134280	5880	5880	5880	5880	130
361	20250219	150300	582369880	5880	5870	5880	5870	11
362	20250219	150200	582305300	5870	5870	5870	5870	201
363	20250219	150100	581125430	5870	5870	5870	5870	100
364	20250219	150000	580538430	5880	5880	5880	5880	50
365	20250219	145900	580244430	5880	5880	5880	5880	0
366	20250219	145800	580244430	5880	5880	5880	5880	3
367	20250219	145700	580226790	5880	5870	5880	5870	189
368	20250219	145600	579117350	5880	5880	5880	5880	5
369	20250219	145500	579087950	5880	5870	5880	5870	24
370	20250219	145400	578947030	5880	5880	5880	5880	7
371	20250219	145300	578905870	5880	5880	5880	5880	0
372	20250219	145200	578905870	5880	5880	5880	5880	120
373	20250219	145100	578200270	5890	5880	5890	5880	300
374	20250219	145000	576434090	5880	5880	5880	5880	31
375	20250219	144900	576251810	5890	5890	5890	5890	0
376	20250219	144800	576251810	5890	5880	5890	5880	50
377	20250219	144700	575957650	5890	5870	5890	5870	1301
378	20250219	144600	568320760	5880	5880	5880	5880	419
379	20250219	144500	565857040	5870	5880	5880	5870	2
380	20250219	144400	565845290	5870	5870	5870	5870	12
381	20250219	144300	565774850	5870	5870	5870	5870	0
382	20250219	144200	565774850	5870	5880	5880	5870	1376
383	20250219	144100	557692730	5880	5880	5880	5880	0
384	20250219	144000	557692730	5880	5880	5880	5880	660
385	20250219	143900	553811930	5880	5880	5880	5880	180
386	20250219	143800	552753530	5880	5880	5880	5880	200
387	20250219	143700	551577530	5880	5880	5880	5880	0
388	20250219	143600	551577530	5880	5880	5880	5880	53
389	20250219	143500	551265890	5880	5880	5880	5880	55
390	20250219	143400	550942490	5880	5880	5880	5880	29
391	20250219	143300	550771970	5880	5880	5880	5880	0
392	20250219	143200	550771970	5880	5880	5880	5880	238
393	20250219	143100	549372530	5880	5880	5880	5880	0
394	20250219	143000	549372530	5880	5880	5880	5880	840
395	20250219	142900	544433330	5880	5870	5880	5870	333
396	20250219	142800	542478590	5860	5860	5860	5860	30
397	20250219	142700	542302790	5860	5860	5860	5860	0
398	20250219	142600	542302790	5860	5860	5860	5860	1
399	20250219	142500	542296930	5860	5860	5870	5860	116
400	20250219	142400	541616520	5860	5870	5870	5860	7
401	20250219	142300	541575440	5870	5870	5870	5870	1
402	20250219	142200	541569570	5870	5870	5870	5870	60
403	20250219	142100	541217370	5870	5870	5870	5870	0
404	20250219	142000	541217370	5870	5870	5870	5870	225
405	20250219	141900	539896620	5870	5870	5870	5870	100
406	20250219	141800	539309620	5880	5880	5880	5880	0
407	20250219	141700	539309620	5880	5880	5880	5880	0
408	20250219	141600	539309620	5880	5870	5880	5870	216
409	20250219	141500	538041540	5870	5880	5880	5870	120
410	20250219	141400	537336940	5880	5880	5880	5880	12
411	20250219	141300	537266380	5880	5880	5880	5880	30
412	20250219	141200	537089980	5880	5880	5880	5880	10
413	20250219	141100	537031180	5880	5880	5880	5880	9
414	20250219	141000	536978260	5880	5880	5880	5880	2
415	20250219	140900	536966500	5880	5880	5880	5880	167
416	20250219	140800	535984540	5880	5880	5880	5880	0
417	20250219	140700	535984540	5880	5880	5880	5880	54
418	20250219	140600	535667020	5880	5880	5880	5880	3
419	20250219	140500	535649380	5880	5880	5880	5880	35
420	20250219	140400	535443580	5880	5880	5880	5880	7
421	20250219	140300	535402420	5880	5880	5880	5880	120
422	20250219	140200	534696820	5880	5870	5880	5870	1460
423	20250219	140100	526126600	5850	5870	5870	5850	384
424	20250219	140000	523878400	5870	5870	5870	5860	997
425	20250219	135900	518035900	5870	5870	5870	5870	5
426	20250219	135800	518006550	5870	5870	5870	5870	4
427	20250219	135700	517983070	5860	5870	5870	5860	163
428	20250219	135600	517027860	5870	5870	5870	5870	5
429	20250219	135500	516998510	5860	5870	5870	5860	296
430	20250219	135400	515263870	5870	5870	5870	5870	11
431	20250219	135300	515199300	5870	5870	5870	5870	34
432	20250219	135200	514999720	5870	5870	5870	5870	2
433	20250219	135100	514987980	5870	5870	5870	5870	7
434	20250219	135000	514946890	5870	5870	5870	5870	118
435	20250219	134900	514254230	5870	5870	5870	5870	2
436	20250219	134800	514242490	5860	5870	5870	5860	21
437	20250219	134700	514119420	5850	5850	5850	5850	0
438	20250219	134600	514119420	5850	5850	5850	5850	0
439	20250219	134500	514119420	5850	5860	5860	5850	1158
440	20250219	134400	507344800	5870	5860	5870	5860	109
441	20250219	134300	506706050	5860	5870	5870	5860	467
442	20250219	134200	503969330	5870	5870	5870	5870	0
443	20250219	134100	503969330	5870	5870	5870	5870	98
444	20250219	134000	503394070	5870	5870	5870	5870	20
445	20250219	133900	503276670	5870	5870	5870	5870	0
446	20250219	133800	503276670	5870	5870	5870	5870	510
447	20250219	133700	500282970	5870	5870	5870	5870	0
448	20250219	133600	500282970	5870	5870	5870	5870	500
449	20250219	133500	497347970	5860	5860	5860	5860	51
450	20250219	133400	497049110	5860	5860	5860	5860	263
451	20250219	133300	495507930	5860	5860	5860	5860	17
452	20250219	133200	495408310	5850	5850	5850	5850	350
453	20250219	133100	493360810	5870	5870	5870	5870	0
454	20250219	133000	493360810	5870	5860	5870	5860	103
455	20250219	132900	492756250	5860	5870	5870	5860	49
456	20250219	132800	492468710	5870	5870	5870	5870	101
457	20250219	132700	491875840	5870	5870	5870	5870	1
458	20250219	132600	491869970	5860	5860	5860	5860	0
459	20250219	132500	491869970	5860	5860	5860	5860	305
460	20250219	132400	490082670	5860	5860	5860	5860	2
461	20250219	132300	490070950	5860	5860	5860	5860	18
462	20250219	132200	489965470	5860	5860	5860	5860	1
463	20250219	132100	489959610	5850	5850	5850	5850	0
464	20250219	132000	489959610	5850	5850	5850	5850	7
465	20250219	131900	489918660	5860	5860	5860	5860	2
466	20250219	131800	489906940	5860	5860	5860	5860	201
467	20250219	131700	488729080	5860	5860	5860	5860	0
468	20250219	131600	488729080	5860	5860	5860	5860	0
469	20250219	131500	488729080	5860	5860	5860	5860	14
470	20250219	131400	488647040	5860	5860	5860	5860	0
471	20250219	131300	488647040	5860	5860	5860	5860	2001
472	20250219	131200	476921180	5860	5870	5880	5860	1487
473	20250219	131100	468192480	5870	5870	5870	5870	1087
474	20250219	131000	461811790	5870	5870	5880	5870	261
475	20250219	130900	460277910	5870	5870	5870	5870	30
476	20250219	130800	460101810	5870	5870	5870	5870	520
477	20250219	130700	457049410	5870	5870	5870	5870	0
478	20250219	130600	457049410	5870	5870	5870	5870	500
479	20250219	130500	454114410	5880	5880	5880	5880	100
480	20250219	130400	453526410	5880	5880	5880	5880	47
481	20250219	130300	453250050	5880	5880	5880	5880	1
482	20250219	130200	453244170	5870	5870	5870	5870	0
483	20250219	130100	453244170	5870	5870	5870	5870	20
484	20250219	130000	453126770	5860	5860	5860	5860	42
485	20250219	125900	452880650	5870	5870	5870	5870	105
486	20250219	125800	452264300	5870	5870	5870	5870	0
487	20250219	125700	452264300	5870	5870	5870	5870	2
488	20250219	125600	452252560	5860	5860	5860	5860	0
489	20250219	125500	452252560	5860	5860	5860	5860	0
490	20250219	125400	452252560	5860	5860	5860	5860	6
491	20250219	125300	452217400	5860	5870	5870	5860	8
492	20250219	125200	452170500	5880	5880	5880	5880	5
493	20250219	125100	452141100	5860	5860	5860	5860	0
494	20250219	125000	452141100	5860	5860	5860	5860	1
495	20250219	124900	452135240	5860	5860	5860	5860	3
496	20250219	124800	452117660	5860	5870	5870	5860	100
497	20250219	124700	451531650	5880	5880	5880	5880	0
498	20250219	124600	451531650	5880	5870	5880	5870	484
499	20250219	124500	448685740	5870	5870	5870	5870	1
500	20250219	124400	448679870	5870	5870	5870	5870	0
501	20250219	124300	448679870	5870	5870	5870	5870	2241
502	20250219	124200	435525200	5880	5880	5880	5880	10
503	20250219	124100	435466400	5890	5890	5890	5890	0
504	20250219	124000	435466400	5890	5890	5890	5890	1
505	20250219	123900	435460510	5890	5890	5890	5890	10
506	20250219	123800	435401610	5870	5870	5870	5870	487
507	20250219	123700	432542920	5880	5880	5880	5880	84
508	20250219	123600	432049000	5890	5890	5890	5890	0
509	20250219	123500	432049000	5890	5880	5890	5880	987
510	20250219	123400	426240570	5880	5880	5880	5880	843
511	20250219	123300	421283730	5880	5880	5880	5880	1033
512	20250219	123200	415209690	5890	5890	5890	5890	29
513	20250219	123100	415038880	5890	5890	5890	5890	0
514	20250219	123000	415038880	5890	5890	5890	5890	15
515	20250219	122900	414950530	5890	5890	5890	5890	1
516	20250219	122800	414944640	5890	5890	5890	5890	10
517	20250219	122700	414885740	5890	5890	5890	5890	435
518	20250219	122600	412323590	5900	5900	5900	5900	0
519	20250219	122500	412323590	5900	5900	5900	5900	0
520	20250219	122400	412323590	5900	5890	5900	5890	102
521	20250219	122300	411722800	5900	5900	5900	5900	0
522	20250219	122200	411722800	5900	5900	5900	5900	9
523	20250219	122100	411669700	5890	5890	5890	5890	311
524	20250219	122000	409837910	5890	5890	5890	5890	510
525	20250219	121900	406834010	5890	5890	5890	5890	9
526	20250219	121800	406781000	5890	5900	5900	5890	229
527	20250219	121700	405432040	5890	5890	5890	5890	7
528	20250219	121600	405390810	5890	5890	5890	5890	200
529	20250219	121500	404212810	5880	5880	5880	5880	0
530	20250219	121400	404212810	5880	5890	5890	5880	32
531	20250219	121300	404024400	5890	5890	5890	5890	67
532	20250219	121200	403629770	5880	5890	5890	5880	325
533	20250219	121100	401715720	5890	5890	5890	5890	0
534	20250219	121000	401715720	5890	5890	5890	5890	17
535	20250219	120900	401615590	5890	5890	5890	5890	0
536	20250219	120800	401615590	5890	5890	5890	5890	4
537	20250219	120700	401592030	5890	5880	5890	5880	49
538	20250219	120600	401303900	5880	5880	5880	5880	0
539	20250219	120500	401303900	5880	5880	5880	5880	0
540	20250219	120400	401303900	5880	5890	5890	5880	199
541	20250219	120300	400133770	5890	5890	5890	5890	0
542	20250219	120200	400133770	5890	5890	5890	5890	0
543	20250219	120100	400133770	5890	5890	5890	5890	0
544	20250219	120000	400133770	5890	5880	5890	5880	1319
545	20250219	115900	392377030	5880	5880	5880	5880	170
546	20250219	115800	391377430	5890	5890	5890	5890	2
547	20250219	115700	391365650	5900	5900	5900	5900	75
548	20250219	115600	390923150	5900	5900	5900	5900	34
549	20250219	115500	390722550	5880	5880	5880	5880	1
550	20250219	115400	390716670	5890	5890	5890	5890	91
551	20250219	115300	390180680	5900	5890	5900	5890	11
552	20250219	115200	390115830	5890	5890	5890	5890	25
553	20250219	115100	389968580	5890	5890	5890	5890	45
554	20250219	115000	389703530	5890	5890	5890	5890	28
555	20250219	114900	389538610	5890	5890	5890	5890	0
556	20250219	114800	389538610	5890	5890	5890	5890	0
557	20250219	114700	389538610	5890	5890	5890	5890	1
558	20250219	114600	389532720	5890	5890	5890	5890	15
559	20250219	114500	389444370	5890	5900	5900	5890	207
560	20250219	114400	388225120	5900	5900	5900	5890	39
561	20250219	114300	387995390	5890	5890	5890	5890	0
562	20250219	114200	387995390	5890	5890	5890	5890	0
563	20250219	114100	387995390	5890	5890	5890	5890	0
564	20250219	114000	387995390	5890	5890	5890	5890	169
565	20250219	113900	386999980	5890	5890	5890	5890	0
566	20250219	113800	386999980	5890	5890	5890	5890	0
567	20250219	113700	386999980	5890	5890	5890	5890	93
568	20250219	113600	386452210	5890	5890	5890	5890	207
569	20250219	113500	385232980	5890	5890	5890	5890	16
570	20250219	113400	385138740	5890	5890	5890	5890	0
571	20250219	113300	385138740	5890	5890	5890	5890	280
572	20250219	113200	383489540	5890	5880	5890	5880	19
573	20250219	113100	383377730	5890	5890	5890	5890	4
574	20250219	113000	383354170	5890	5890	5890	5890	0
575	20250219	112900	383354170	5890	5890	5890	5890	20
576	20250219	112800	383236370	5890	5890	5890	5890	20
577	20250219	112700	383118570	5900	5890	5900	5890	200
578	20250219	112600	381940250	5860	5860	5860	5860	0
579	20250219	112500	381940250	5860	5880	5880	5860	720
580	20250219	112400	377711270	5890	5890	5890	5890	1
581	20250219	112300	377705380	5890	5890	5890	5890	10
582	20250219	112200	377646480	5890	5890	5900	5890	561
583	20250219	112100	374337560	5900	5900	5900	5900	247
584	20250219	112000	372880260	5900	5890	5900	5890	295
585	20250219	111900	371141230	5900	5900	5900	5890	136
586	20250219	111800	370340000	5900	5890	5900	5880	68
587	20250219	111700	369939410	5880	5880	5880	5880	539
588	20250219	111600	366770090	5880	5860	5880	5860	92
589	20250219	111500	366230830	5870	5870	5870	5870	0
590	20250219	111400	366230830	5870	5870	5870	5870	115
591	20250219	111300	365555780	5870	5870	5870	5870	89
592	20250219	111200	365033350	5870	5870	5870	5870	9
593	20250219	111100	364980520	5860	5860	5860	5860	0
594	20250219	111000	364980520	5860	5860	5860	5860	15
595	20250219	110900	364892620	5860	5870	5870	5860	100
596	20250219	110800	364306610	5870	5870	5870	5870	0
597	20250219	110700	364306610	5870	5870	5870	5870	0
598	20250219	110600	364306610	5870	5880	5880	5870	637
599	20250219	110500	360561150	5880	5880	5880	5880	0
600	20250219	110400	360561150	5880	5880	5880	5880	6
601	20250219	110300	360525870	5880	5880	5890	5870	565
602	20250219	110200	357204960	5890	5890	5890	5890	35
603	20250219	110100	356998810	5890	5880	5890	5870	496
604	20250219	110000	354082220	5880	5870	5880	5870	35
605	20250219	105900	353876680	5880	5870	5880	5870	101
606	20250219	105800	353283800	5880	5880	5880	5880	16
607	20250219	105700	353189720	5880	5880	5880	5880	5
608	20250219	105600	353160320	5870	5870	5870	5870	573
609	20250219	105500	349796810	5870	5870	5870	5870	17
610	20250219	105400	349697020	5870	5870	5870	5870	183
611	20250219	105300	348622810	5870	5870	5870	5870	558
612	20250219	105200	345347350	5870	5870	5870	5870	60
613	20250219	105100	344995150	5870	5870	5870	5870	1833
614	20250219	105000	334235440	5880	5880	5880	5880	0
615	20250219	104900	334235440	5880	5880	5880	5880	0
616	20250219	104800	334235440	5880	5880	5880	5880	50
617	20250219	104700	333941440	5880	5880	5880	5880	0
618	20250219	104600	333941440	5880	5870	5880	5870	33
619	20250219	104500	333747680	5880	5880	5880	5880	50
620	20250219	104400	333453680	5880	5880	5880	5880	192
621	20250219	104300	332324720	5890	5890	5890	5890	0
622	20250219	104200	332324720	5890	5890	5890	5890	0
623	20250219	104100	332324720	5890	5890	5890	5890	0
624	20250219	104000	332324720	5890	5890	5890	5890	18
625	20250219	103900	332218700	5870	5880	5880	5870	250
626	20250219	103800	330751150	5870	5870	5870	5870	2000
627	20250219	103700	319011150	5880	5880	5880	5880	130
628	20250219	103600	318246750	5870	5870	5870	5870	0
629	20250219	103500	318246750	5870	5870	5870	5870	5
630	20250219	103400	318217400	5870	5870	5870	5870	18
631	20250219	103300	318111740	5870	5870	5870	5870	139
632	20250219	103200	317295810	5870	5870	5870	5870	0
633	20250219	103100	317295810	5870	5870	5870	5870	2185
634	20250219	103000	304469860	5870	5870	5870	5870	43
635	20250219	102900	304217450	5870	5870	5870	5870	148
636	20250219	102800	303348690	5880	5880	5880	5880	1383
637	20250219	102700	295216650	5880	5900	5900	5880	18
638	20250219	102600	295110770	5900	5900	5900	5880	204
639	20250219	102500	293910730	5890	5890	5890	5890	0
640	20250219	102400	293910730	5890	5890	5890	5890	832
641	20250219	102300	289010250	5900	5890	5900	5890	203
642	20250219	102200	287814570	5900	5900	5900	5900	1
643	20250219	102100	287808670	5880	5880	5880	5880	0
644	20250219	102000	287808670	5880	5880	5880	5880	0
645	20250219	101900	287808670	5880	5890	5890	5880	504
646	20250219	101800	284844800	5900	5900	5900	5900	10
647	20250219	101700	284785800	5900	5900	5900	5900	0
648	20250219	101600	284785800	5900	5900	5920	5900	62
649	20250219	101500	284419960	5900	5900	5900	5890	1810
650	20250219	101400	273751750	5920	5920	5920	5920	1
651	20250219	101300	273745830	5920	5920	5920	5920	0
652	20250219	101200	273745830	5920	5920	5920	5920	0
653	20250219	101100	273745830	5920	5920	5920	5920	1
654	20250219	101000	273739910	5900	5900	5900	5900	0
655	20250219	100900	273739910	5900	5910	5910	5900	165
656	20250219	100800	272766400	5910	5910	5910	5910	733
657	20250219	100700	268434370	5920	5930	5930	5920	538
658	20250219	100600	265245410	5920	5910	5920	5910	542
659	20250219	100500	262038280	5910	5920	5940	5910	662
660	20250219	100400	258112350	5930	5930	5940	5930	302
661	20250219	100300	256320490	5930	5920	5940	5920	2480
662	20250219	100200	241607060	5920	5900	5920	5900	3245
663	20250219	100100	222427990	5860	5860	5860	5860	8
664	20250219	100000	222381110	5860	5860	5900	5860	43
665	20250219	095900	222129050	5900	5900	5900	5900	943
666	20250219	095800	216565350	5890	5890	5890	5890	700
667	20250219	095700	212442350	5850	5850	5850	5850	0
668	20250219	095600	212442350	5850	5850	5850	5850	0
669	20250219	095500	212442350	5850	5850	5850	5850	7
670	20250219	095400	212401400	5850	5870	5880	5850	453
671	20250219	095300	209744220	5840	5840	5840	5840	0
672	20250219	095200	209744220	5840	5850	5850	5840	500
673	20250219	095100	206820220	5840	5860	5860	5840	1460
674	20250219	095000	198276010	5880	5880	5880	5870	440
675	20250219	094900	195690530	5850	5850	5850	5850	0
676	20250219	094800	195690530	5850	5860	5860	5850	436
677	20250219	094700	193138870	5860	5870	5870	5860	1016
678	20250219	094600	187183990	5870	5860	5870	5860	21
679	20250219	094500	187060730	5880	5860	5880	5860	546
680	20250219	094400	183851050	5850	5850	5850	5850	2
681	20250219	094300	183839350	5860	5870	5870	5860	619
682	20250219	094200	180211490	5880	5880	5880	5880	1
683	20250219	094100	180205610	5850	5850	5850	5850	101
684	20250219	094000	179614760	5850	5850	5850	5850	0
685	20250219	093900	179614760	5850	5850	5850	5850	0
686	20250219	093800	179614760	5850	5850	5850	5850	0
687	20250219	093700	179614760	5850	5850	5850	5850	1
688	20250219	093600	179608910	5880	5850	5880	5850	201
689	20250219	093500	178433030	5850	5870	5870	5850	142
690	20250219	093400	177602310	5870	5840	5870	5840	360
691	20250219	093300	175496910	5840	5850	5850	5840	450
692	20250219	093200	172866200	5860	5850	5860	5850	503
693	20250219	093100	169923600	5850	5860	5860	5850	2331
694	20250219	093000	156267340	5870	5890	5890	5870	1579
695	20250219	092900	146998390	5880	5880	5880	5880	1
696	20250219	092800	146992510	5880	5870	5890	5870	283
697	20250219	092700	145330490	5870	5890	5890	5870	300
698	20250219	092600	143568490	5870	5880	5880	5870	100
699	20250219	092500	142981390	5880	5890	5890	5880	47
700	20250219	092400	142704800	5890	5900	5900	5890	912
701	20250219	092300	137324040	5900	5880	5900	5880	440
702	20250219	092200	134728140	5880	5880	5880	5880	0
703	20250219	092100	134728140	5880	5880	5880	5880	1
704	20250219	092000	134722260	5880	5880	5880	5860	3094
705	20250219	091900	116543460	5880	5880	5890	5880	1005
706	20250219	091800	110634040	5880	5890	5890	5880	20
707	20250219	091700	110516420	5880	5880	5890	5880	217
708	20250219	091600	109240450	5880	5860	5880	5860	1656
709	20250219	091500	99503450	5880	5860	5880	5850	383
710	20250219	091400	97258500	5850	5850	5850	5850	0
711	20250219	091300	97258500	5850	5850	5850	5850	20
712	20250219	091200	97141500	5850	5850	5850	5850	51
713	20250219	091100	96843150	5850	5870	5870	5850	801
714	20250219	091000	92154420	5870	5880	5880	5870	780
715	20250219	090900	87570210	5880	5880	5880	5880	0
716	20250219	090800	87570210	5880	5910	5910	5880	558
717	20250219	090700	84275140	5900	5880	5900	5880	1153
718	20250219	090600	77490710	5880	5860	5880	5860	4328
719	20250219	090500	52086760	5870	5870	5870	5870	879
720	20250219	090400	46927030	5860	5860	5860	5860	0
721	20250219	090300	46927030	5860	5850	5860	5850	374
722	20250219	090200	44736890	5830	5840	5840	5830	2143
723	20250219	090100	32240620	5840	5870	5870	5840	3511
724	20250219	090000	11671040	5870	5880	5880	5870	1986