KissMeData/072990/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195400	510623220	8690	8690	8690	8690	4476
3	20250219	195300	510623220	8690	8690	8690	8690	0
4	20250219	195200	510623220	8690	8690	8690	8690	0
5	20250219	195100	510623220	8690	8690	8690	8690	0
6	20250219	195000	510623220	8690	8690	8690	8690	0
7	20250219	194900	510623220	8690	8690	8690	8690	0
8	20250219	194800	510623220	8690	8690	8690	8690	0
9	20250219	194700	510623220	8690	8690	8690	8690	0
10	20250219	194600	510623220	8690	8690	8690	8690	0
11	20250219	194500	510623220	8690	8690	8690	8690	0
12	20250219	194400	510623220	8690	8690	8690	8690	0
13	20250219	194300	510623220	8690	8690	8690	8690	0
14	20250219	194200	510623220	8690	8690	8690	8690	0
15	20250219	194100	510623220	8690	8690	8690	8690	0
16	20250219	194000	510623220	8690	8690	8690	8690	0
17	20250219	193900	510623220	8690	8690	8690	8690	0
18	20250219	193800	510623220	8690	8690	8690	8690	0
19	20250219	193700	510623220	8690	8690	8690	8690	0
20	20250219	193600	510623220	8690	8690	8690	8690	0
21	20250219	193500	510623220	8690	8690	8690	8690	0
22	20250219	193400	510623220	8690	8690	8690	8690	0
23	20250219	193300	510623220	8690	8690	8690	8690	0
24	20250219	193200	510623220	8690	8690	8690	8690	0
25	20250219	193100	510623220	8690	8690	8690	8690	0
26	20250219	193000	510623220	8690	8690	8690	8690	0
27	20250219	192900	510623220	8690	8690	8690	8690	0
28	20250219	192800	510623220	8690	8690	8690	8690	0
29	20250219	192700	510623220	8690	8690	8690	8690	0
30	20250219	192600	510623220	8690	8690	8690	8690	0
31	20250219	192500	510623220	8690	8690	8690	8690	0
32	20250219	192400	510623220	8690	8690	8690	8690	4476
33	20250219	192300	510623220	8690	8690	8690	8690	0
34	20250219	192200	510623220	8690	8690	8690	8690	0
35	20250219	192100	510623220	8690	8690	8690	8690	0
36	20250219	192000	510623220	8690	8690	8690	8690	0
37	20250219	191900	510623220	8690	8690	8690	8690	0
38	20250219	191800	510623220	8690	8690	8690	8690	0
39	20250219	191700	510623220	8690	8690	8690	8690	0
40	20250219	191600	510623220	8690	8690	8690	8690	0
41	20250219	191500	510623220	8690	8690	8690	8690	0
42	20250219	191400	510623220	8690	8690	8690	8690	0
43	20250219	191300	510623220	8690	8690	8690	8690	0
44	20250219	191200	510623220	8690	8690	8690	8690	0
45	20250219	191100	510623220	8690	8690	8690	8690	0
46	20250219	191000	510623220	8690	8690	8690	8690	0
47	20250219	190900	510623220	8690	8690	8690	8690	0
48	20250219	190800	510623220	8690	8690	8690	8690	0
49	20250219	190700	510623220	8690	8690	8690	8690	0
50	20250219	190600	510623220	8690	8690	8690	8690	0
51	20250219	190500	510623220	8690	8690	8690	8690	0
52	20250219	190400	510623220	8690	8690	8690	8690	0
53	20250219	190300	510623220	8690	8690	8690	8690	0
54	20250219	190200	510623220	8690	8690	8690	8690	0
55	20250219	190100	510623220	8690	8690	8690	8690	0
56	20250219	190000	510623220	8690	8690	8690	8690	0
57	20250219	185900	510623220	8690	8690	8690	8690	0
58	20250219	185800	510623220	8690	8690	8690	8690	0
59	20250219	185700	510623220	8690	8690	8690	8690	0
60	20250219	185600	510623220	8690	8690	8690	8690	0
61	20250219	185500	510623220	8690	8690	8690	8690	0
62	20250219	185400	510623220	8690	8690	8690	8690	4476
63	20250219	185300	510623220	8690	8690	8690	8690	0
64	20250219	185200	510623220	8690	8690	8690	8690	0
65	20250219	185100	510623220	8690	8690	8690	8690	0
66	20250219	185000	510623220	8690	8690	8690	8690	0
67	20250219	184900	510623220	8690	8690	8690	8690	0
68	20250219	184800	510623220	8690	8690	8690	8690	0
69	20250219	184700	510623220	8690	8690	8690	8690	0
70	20250219	184600	510623220	8690	8690	8690	8690	0
71	20250219	184500	510623220	8690	8690	8690	8690	0
72	20250219	184400	510623220	8690	8690	8690	8690	0
73	20250219	184300	510623220	8690	8690	8690	8690	0
74	20250219	184200	510623220	8690	8690	8690	8690	0
75	20250219	184100	510623220	8690	8690	8690	8690	0
76	20250219	184000	510623220	8690	8690	8690	8690	0
77	20250219	183900	510623220	8690	8690	8690	8690	0
78	20250219	183800	510623220	8690	8690	8690	8690	0
79	20250219	183700	510623220	8690	8690	8690	8690	0
80	20250219	183600	510623220	8690	8690	8690	8690	0
81	20250219	183500	510623220	8690	8690	8690	8690	0
82	20250219	183400	510623220	8690	8690	8690	8690	0
83	20250219	183300	510623220	8690	8690	8690	8690	0
84	20250219	183200	510623220	8690	8690	8690	8690	0
85	20250219	183100	510623220	8690	8690	8690	8690	0
86	20250219	183000	510623220	8690	8690	8690	8690	0
87	20250219	182900	510623220	8690	8690	8690	8690	0
88	20250219	182800	510623220	8690	8690	8690	8690	0
89	20250219	182700	510623220	8690	8690	8690	8690	0
90	20250219	182600	510623220	8690	8690	8690	8690	0
91	20250219	182500	510623220	8690	8690	8690	8690	0
92	20250219	182400	510623220	8690	8690	8690	8690	4476
93	20250219	182300	510623220	8690	8690	8690	8690	0
94	20250219	182200	510623220	8690	8690	8690	8690	0
95	20250219	182100	510623220	8690	8690	8690	8690	0
96	20250219	182000	510623220	8690	8690	8690	8690	0
97	20250219	181900	510623220	8690	8690	8690	8690	0
98	20250219	181800	510623220	8690	8690	8690	8690	0
99	20250219	181700	510623220	8690	8690	8690	8690	0
100	20250219	181600	510623220	8690	8690	8690	8690	0
101	20250219	181500	510623220	8690	8690	8690	8690	0
102	20250219	181400	510623220	8690	8690	8690	8690	0
103	20250219	181300	510623220	8690	8690	8690	8690	0
104	20250219	181200	510623220	8690	8690	8690	8690	0
105	20250219	181100	510623220	8690	8690	8690	8690	0
106	20250219	181000	510623220	8690	8690	8690	8690	0
107	20250219	180900	510623220	8690	8690	8690	8690	0
108	20250219	180800	510623220	8690	8690	8690	8690	0
109	20250219	180700	510623220	8690	8690	8690	8690	0
110	20250219	180600	510623220	8690	8690	8690	8690	0
111	20250219	180500	510623220	8690	8690	8690	8690	0
112	20250219	180400	510623220	8690	8690	8690	8690	0
113	20250219	180300	510623220	8690	8690	8690	8690	0
114	20250219	180200	510623220	8690	8690	8690	8690	0
115	20250219	180100	510623220	8690	8690	8690	8690	0
116	20250219	180000	510623220	8690	8690	8690	8690	0
117	20250219	175900	510623220	8690	8690	8690	8690	0
118	20250219	175800	510623220	8690	8690	8690	8690	0
119	20250219	175700	510623220	8690	8690	8690	8690	0
120	20250219	175600	510623220	8690	8690	8690	8690	0
121	20250219	175500	510623220	8690	8690	8690	8690	0
122	20250219	175400	510623220	8690	8690	8690	8690	4476
123	20250219	175300	510623220	8690	8690	8690	8690	0
124	20250219	175200	510623220	8690	8690	8690	8690	0
125	20250219	175100	510623220	8690	8690	8690	8690	0
126	20250219	175000	510623220	8690	8690	8690	8690	0
127	20250219	174900	510623220	8690	8690	8690	8690	0
128	20250219	174800	510623220	8690	8690	8690	8690	0
129	20250219	174700	510623220	8690	8690	8690	8690	0
130	20250219	174600	510623220	8690	8690	8690	8690	0
131	20250219	174500	510623220	8690	8690	8690	8690	0
132	20250219	174400	510623220	8690	8690	8690	8690	0
133	20250219	174300	510623220	8690	8690	8690	8690	0
134	20250219	174200	510623220	8690	8690	8690	8690	0
135	20250219	174100	510623220	8690	8690	8690	8690	0
136	20250219	174000	510623220	8690	8690	8690	8690	0
137	20250219	173900	510623220	8690	8690	8690	8690	0
138	20250219	173800	510623220	8690	8690	8690	8690	0
139	20250219	173700	510623220	8690	8690	8690	8690	0
140	20250219	173600	510623220	8690	8690	8690	8690	0
141	20250219	173500	510623220	8690	8690	8690	8690	0
142	20250219	173400	510623220	8690	8690	8690	8690	0
143	20250219	173300	510623220	8690	8690	8690	8690	0
144	20250219	173200	510623220	8690	8690	8690	8690	0
145	20250219	173100	510623220	8690	8690	8690	8690	0
146	20250219	173000	510623220	8690	8690	8690	8690	0
147	20250219	172900	510623220	8690	8690	8690	8690	0
148	20250219	172800	510623220	8690	8690	8690	8690	0
149	20250219	172700	510623220	8690	8690	8690	8690	0
150	20250219	172600	510623220	8690	8690	8690	8690	0
151	20250219	172500	510623220	8690	8690	8690	8690	0
152	20250219	172400	510623220	8690	8690	8690	8690	4476
153	20250219	172300	510623220	8690	8690	8690	8690	0
154	20250219	172200	510623220	8690	8690	8690	8690	0
155	20250219	172100	510623220	8690	8690	8690	8690	0
156	20250219	172000	510623220	8690	8690	8690	8690	0
157	20250219	171900	510623220	8690	8690	8690	8690	0
158	20250219	171800	510623220	8690	8690	8690	8690	0
159	20250219	171700	510623220	8690	8690	8690	8690	0
160	20250219	171600	510623220	8690	8690	8690	8690	0
161	20250219	171500	510623220	8690	8690	8690	8690	0
162	20250219	171400	510623220	8690	8690	8690	8690	0
163	20250219	171300	510623220	8690	8690	8690	8690	0
164	20250219	171200	510623220	8690	8690	8690	8690	0
165	20250219	171100	510623220	8690	8690	8690	8690	0
166	20250219	171000	510623220	8690	8690	8690	8690	0
167	20250219	170900	510623220	8690	8690	8690	8690	0
168	20250219	170800	510623220	8690	8690	8690	8690	0
169	20250219	170700	510623220	8690	8690	8690	8690	0
170	20250219	170600	510623220	8690	8690	8690	8690	0
171	20250219	170500	510623220	8690	8690	8690	8690	0
172	20250219	170400	510623220	8690	8690	8690	8690	0
173	20250219	170300	510623220	8690	8690	8690	8690	0
174	20250219	170200	510623220	8690	8690	8690	8690	0
175	20250219	170100	510623220	8690	8690	8690	8690	0
176	20250219	170000	510623220	8690	8690	8690	8690	0
177	20250219	165900	510623220	8690	8690	8690	8690	0
178	20250219	165800	510623220	8690	8690	8690	8690	0
179	20250219	165700	510623220	8690	8690	8690	8690	0
180	20250219	165600	510623220	8690	8690	8690	8690	0
181	20250219	165500	510623220	8690	8690	8690	8690	0
182	20250219	165400	510623220	8690	8690	8690	8690	4476
183	20250219	165300	510623220	8690	8690	8690	8690	0
184	20250219	165200	510623220	8690	8690	8690	8690	0
185	20250219	165100	510623220	8690	8690	8690	8690	0
186	20250219	165000	510623220	8690	8690	8690	8690	0
187	20250219	164900	510623220	8690	8690	8690	8690	0
188	20250219	164800	510623220	8690	8690	8690	8690	0
189	20250219	164700	510623220	8690	8690	8690	8690	0
190	20250219	164600	510623220	8690	8690	8690	8690	0
191	20250219	164500	510623220	8690	8690	8690	8690	0
192	20250219	164400	510623220	8690	8690	8690	8690	0
193	20250219	164300	510623220	8690	8690	8690	8690	0
194	20250219	164200	510623220	8690	8690	8690	8690	0
195	20250219	164100	510623220	8690	8690	8690	8690	0
196	20250219	164000	510623220	8690	8690	8690	8690	0
197	20250219	163900	510623220	8690	8690	8690	8690	0
198	20250219	163800	510623220	8690	8690	8690	8690	0
199	20250219	163700	510623220	8690	8690	8690	8690	0
200	20250219	163600	510623220	8690	8690	8690	8690	0
201	20250219	163500	510623220	8690	8690	8690	8690	0
202	20250219	163400	510623220	8690	8690	8690	8690	0
203	20250219	163300	510623220	8690	8690	8690	8690	0
204	20250219	163200	510623220	8690	8690	8690	8690	0
205	20250219	163100	510623220	8690	8690	8690	8690	0
206	20250219	163000	510623220	8690	8690	8690	8690	0
207	20250219	162900	510623220	8690	8690	8690	8690	0
208	20250219	162800	510623220	8690	8690	8690	8690	0
209	20250219	162700	510623220	8690	8690	8690	8690	0
210	20250219	162600	510623220	8690	8690	8690	8690	0
211	20250219	162500	510623220	8690	8690	8690	8690	0
212	20250219	162400	510623220	8690	8690	8690	8690	4476
213	20250219	162300	510623220	8690	8690	8690	8690	0
214	20250219	162200	510623220	8690	8690	8690	8690	0
215	20250219	162100	510623220	8690	8690	8690	8690	0
216	20250219	162000	510623220	8690	8690	8690	8690	0
217	20250219	161900	510623220	8690	8690	8690	8690	0
218	20250219	161800	510623220	8690	8690	8690	8690	0
219	20250219	161700	510623220	8690	8690	8690	8690	0
220	20250219	161600	510623220	8690	8690	8690	8690	0
221	20250219	161500	510623220	8690	8690	8690	8690	0
222	20250219	161400	510623220	8690	8690	8690	8690	0
223	20250219	161300	510623220	8690	8690	8690	8690	0
224	20250219	161200	510623220	8690	8690	8690	8690	0
225	20250219	161100	510623220	8690	8690	8690	8690	0
226	20250219	161000	510623220	8690	8690	8690	8690	0
227	20250219	160900	510623220	8690	8690	8690	8690	0
228	20250219	160800	510623220	8690	8690	8690	8690	0
229	20250219	160700	510623220	8690	8690	8690	8690	0
230	20250219	160600	510623220	8690	8690	8690	8690	0
231	20250219	160500	510623220	8690	8690	8690	8690	0
232	20250219	160400	510623220	8690	8690	8690	8690	0
233	20250219	160300	510623220	8690	8690	8690	8690	0
234	20250219	160200	510623220	8690	8690	8690	8690	0
235	20250219	160100	510623220	8690	8690	8690	8690	0
236	20250219	160000	510623220	8690	8690	8690	8690	0
237	20250219	155900	510623220	8690	8690	8690	8690	0
238	20250219	155800	510623220	8690	8690	8690	8690	0
239	20250219	155700	510623220	8690	8690	8690	8690	0
240	20250219	155600	510623220	8690	8690	8690	8690	0
241	20250219	155500	510623220	8690	8690	8690	8690	0
242	20250219	155400	510623220	8690	8690	8690	8690	4476
243	20250219	155300	510623220	8690	8690	8690	8690	0
244	20250219	155200	510623220	8690	8690	8690	8690	0
245	20250219	155100	510623220	8690	8690	8690	8690	0
246	20250219	155000	510623220	8690	8690	8690	8690	0
247	20250219	154900	510623220	8690	8690	8690	8690	0
248	20250219	154800	510623220	8690	8690	8690	8690	0
249	20250219	154700	510623220	8690	8690	8690	8690	0
250	20250219	154600	510623220	8690	8690	8690	8690	0
251	20250219	154500	510623220	8690	8690	8690	8690	0
252	20250219	154400	510623220	8690	8690	8690	8690	0
253	20250219	154300	510623220	8690	8690	8690	8690	0
254	20250219	154200	510623220	8690	8690	8690	8690	0
255	20250219	154100	510623220	8690	8690	8690	8690	0
256	20250219	154000	510623220	8690	8690	8690	8690	0
257	20250219	153900	510623220	8690	8690	8690	8690	0
258	20250219	153800	510623220	8690	8690	8690	8690	0
259	20250219	153700	510623220	8690	8690	8690	8690	0
260	20250219	153600	510623220	8690	8690	8690	8690	0
261	20250219	153500	510623220	8690	8690	8690	8690	0
262	20250219	153400	510623220	8690	8690	8690	8690	0
263	20250219	153300	510623220	8690	8690	8690	8690	0
264	20250219	153200	510623220	8690	8690	8690	8690	0
265	20250219	153100	510623220	8690	8690	8690	8690	0
266	20250219	153000	510623220	8690	8690	8690	8690	4476
267	20250219	152900	471726780	8680	8680	8680	8680	0
268	20250219	152800	471726780	8680	8680	8680	8680	0
269	20250219	152700	471726780	8680	8680	8680	8680	0
270	20250219	152600	471726780	8680	8680	8680	8680	0
271	20250219	152500	471726780	8680	8680	8680	8680	0
272	20250219	152400	471726780	8680	8680	8680	8680	0
273	20250219	152300	471726780	8680	8680	8680	8680	0
274	20250219	152200	471726780	8680	8680	8680	8680	0
275	20250219	152100	471726780	8680	8680	8680	8680	0
276	20250219	152000	471726780	8680	8680	8680	8680	0
277	20250219	151900	471726780	8680	8630	8680	8630	234
278	20250219	151800	469706910	8630	8630	8630	8630	2
279	20250219	151700	469689650	8630	8630	8630	8630	19
280	20250219	151600	469525680	8680	8680	8680	8680	254
281	20250219	151500	467320960	8680	8640	8680	8610	531
282	20250219	151400	462739360	8630	8630	8630	8630	0
283	20250219	151300	462739360	8630	8630	8630	8630	0
284	20250219	151200	462739360	8630	8630	8630	8630	125
285	20250219	151100	461660610	8630	8630	8630	8630	0
286	20250219	151000	461660610	8630	8630	8690	8630	1002
287	20250219	150900	452953350	8690	8630	8690	8630	1173
288	20250219	150800	442783020	8620	8620	8620	8620	683
289	20250219	150700	436895560	8620	8620	8620	8620	0
290	20250219	150600	436895560	8620	8630	8630	8620	835
291	20250219	150500	429696610	8630	8640	8640	8620	1248
292	20250219	150400	418924620	8640	8670	8680	8640	1554
293	20250219	150300	405464900	8670	8700	8700	8670	530
294	20250219	150200	400862190	8700	8710	8710	8700	221
295	20250219	150100	398937780	8730	8740	8740	8730	163
296	20250219	150000	397514780	8760	8760	8760	8760	500
297	20250219	145900	393134780	8760	8760	8770	8760	1400
298	20250219	145800	380869780	8760	8760	8760	8760	101
299	20250219	145700	379985020	8760	8760	8760	8760	14
300	20250219	145600	379862380	8770	8770	8770	8770	0
301	20250219	145500	379862380	8770	8770	8770	8770	100
302	20250219	145400	378985380	8750	8770	8770	8750	1062
303	20250219	145300	369688350	8770	8780	8780	8770	225
304	20250219	145200	367713930	8770	8760	8770	8760	270
305	20250219	145100	365346480	8760	8810	8810	8760	579
306	20250219	145000	360256040	8810	8840	8860	8810	986
307	20250219	144900	351533770	8800	8790	8800	8790	2319
308	20250219	144800	331139760	8790	8660	8860	8660	12410
309	20250219	144700	222221960	8660	8660	8660	8660	60
310	20250219	144600	221702360	8660	8660	8660	8660	0
311	20250219	144500	221702360	8660	8660	8660	8660	125
312	20250219	144400	220619860	8660	8660	8660	8660	0
313	20250219	144300	220619860	8660	8660	8660	8660	0
314	20250219	144200	220619860	8660	8660	8660	8660	125
315	20250219	144100	219537360	8660	8660	8660	8660	0
316	20250219	144000	219537360	8660	8660	8660	8660	0
317	20250219	143900	219537360	8660	8660	8660	8660	125
318	20250219	143800	218454860	8660	8660	8660	8660	2
319	20250219	143700	218437540	8670	8670	8670	8670	0
320	20250219	143600	218437540	8670	8670	8670	8670	200
321	20250219	143500	216703540	8660	8660	8660	8660	0
322	20250219	143400	216703540	8660	8660	8660	8660	0
323	20250219	143300	216703540	8660	8660	8660	8660	275
324	20250219	143200	214322040	8650	8650	8670	8650	151
325	20250219	143100	213015870	8650	8650	8650	8650	0
326	20250219	143000	213015870	8650	8650	8650	8650	125
327	20250219	142900	211934620	8650	8650	8650	8650	0
328	20250219	142800	211934620	8650	8650	8650	8650	0
329	20250219	142700	211934620	8650	8650	8650	8650	125
330	20250219	142600	210853370	8650	8650	8650	8650	950
331	20250219	142500	202635870	8650	8660	8660	8650	632
332	20250219	142400	197167470	8650	8660	8660	8650	469
333	20250219	142300	193106560	8670	8670	8670	8670	0
334	20250219	142200	193106560	8670	8670	8670	8670	0
335	20250219	142100	193106560	8670	8670	8670	8670	5
336	20250219	142000	193063210	8670	8670	8670	8670	0
337	20250219	141900	193063210	8670	8670	8670	8670	0
338	20250219	141800	193063210	8670	8670	8670	8670	279
339	20250219	141700	190644280	8680	8680	8680	8680	5
340	20250219	141600	190600880	8680	8680	8680	8680	206
341	20250219	141500	188812800	8680	8680	8680	8680	0
342	20250219	141400	188812800	8680	8680	8680	8680	6
343	20250219	141300	188760720	8680	8680	8680	8680	225
344	20250219	141200	186807720	8690	8690	8690	8690	0
345	20250219	141100	186807720	8690	8690	8690	8690	0
346	20250219	141000	186807720	8690	8690	8690	8690	0
347	20250219	140900	186807720	8690	8690	8690	8690	0
348	20250219	140800	186807720	8690	8690	8690	8690	0
349	20250219	140700	186807720	8690	8690	8690	8690	53
350	20250219	140600	186347150	8690	8680	8690	8680	118
351	20250219	140500	185322380	8660	8660	8660	8660	0
352	20250219	140400	185322380	8660	8670	8670	8660	1436
353	20250219	140300	172873440	8690	8690	8690	8690	0
354	20250219	140200	172873440	8690	8690	8690	8690	563
355	20250219	140100	167980970	8700	8700	8700	8700	0
356	20250219	140000	167980970	8700	8700	8700	8700	61
357	20250219	135900	167450270	8670	8670	8670	8670	0
358	20250219	135800	167450270	8670	8670	8670	8670	125
359	20250219	135700	166366520	8670	8670	8670	8670	0
360	20250219	135600	166366520	8670	8670	8670	8670	0
361	20250219	135500	166366520	8670	8670	8670	8670	125
362	20250219	135400	165282770	8670	8670	8670	8670	0
363	20250219	135300	165282770	8670	8670	8670	8670	0
364	20250219	135200	165282770	8670	8670	8670	8670	1200
365	20250219	135100	154878770	8700	8700	8700	8700	100
366	20250219	135000	154008770	8670	8670	8670	8670	0
367	20250219	134900	154008770	8670	8670	8670	8670	125
368	20250219	134800	152925020	8670	8670	8670	8670	0
369	20250219	134700	152925020	8670	8670	8670	8670	0
370	20250219	134600	152925020	8670	8670	8670	8670	125
371	20250219	134500	151841270	8670	8670	8670	8670	0
372	20250219	134400	151841270	8670	8670	8670	8670	0
373	20250219	134300	151841270	8670	8670	8670	8670	461
374	20250219	134200	147844400	8680	8690	8690	8680	364
375	20250219	134100	144683730	8700	8700	8700	8700	0
376	20250219	134000	144683730	8700	8700	8700	8700	157
377	20250219	133900	143317830	8700	8700	8700	8700	28
378	20250219	133800	143074230	8700	8700	8700	8700	0
379	20250219	133700	143074230	8700	8700	8700	8700	10
380	20250219	133600	142987230	8700	8700	8700	8700	120
381	20250219	133500	141943230	8680	8680	8680	8680	0
382	20250219	133400	141943230	8680	8690	8690	8680	363
383	20250219	133300	138790580	8700	8700	8700	8700	0
384	20250219	133200	138790580	8700	8700	8700	8700	0
385	20250219	133100	138790580	8700	8700	8700	8700	1
386	20250219	133000	138781880	8690	8690	8690	8690	54
387	20250219	132900	138312620	8700	8700	8700	8700	0
388	20250219	132800	138312620	8700	8700	8700	8700	0
389	20250219	132700	138312620	8700	8700	8700	8700	0
390	20250219	132600	138312620	8700	8700	8700	8700	0
391	20250219	132500	138312620	8700	8700	8700	8700	0
392	20250219	132400	138312620	8700	8700	8700	8700	0
393	20250219	132300	138312620	8700	8700	8700	8700	100
394	20250219	132200	137442620	8700	8700	8700	8700	10
395	20250219	132100	137355620	8700	8700	8700	8700	256
396	20250219	132000	135128420	8700	8700	8700	8700	125
397	20250219	131900	134040920	8700	8700	8700	8700	0
398	20250219	131800	134040920	8700	8700	8700	8700	0
399	20250219	131700	134040920	8700	8700	8700	8700	125
400	20250219	131600	132953420	8700	8710	8710	8700	1580
401	20250219	131500	119206020	8720	8720	8720	8720	0
402	20250219	131400	119206020	8720	8720	8720	8720	731
403	20250219	131300	112831700	8730	8730	8730	8730	1
404	20250219	131200	112822970	8730	8730	8730	8730	0
405	20250219	131100	112822970	8730	8730	8730	8730	0
406	20250219	131000	112822970	8730	8730	8730	8730	1
407	20250219	130900	112814240	8720	8720	8720	8720	20
408	20250219	130800	112639840	8730	8730	8730	8730	0
409	20250219	130700	112639840	8730	8730	8730	8730	0
410	20250219	130600	112639840	8730	8730	8730	8730	0
411	20250219	130500	112639840	8730	8730	8730	8730	0
412	20250219	130400	112639840	8730	8730	8730	8730	0
413	20250219	130300	112639840	8730	8730	8730	8730	120
414	20250219	130200	111592240	8730	8730	8730	8730	0
415	20250219	130100	111592240	8730	8730	8730	8730	0
416	20250219	130000	111592240	8730	8730	8730	8730	0
417	20250219	125900	111592240	8730	8730	8730	8730	0
418	20250219	125800	111592240	8730	8730	8730	8730	0
419	20250219	125700	111592240	8730	8730	8730	8730	0
420	20250219	125600	111592240	8730	8730	8730	8730	10
421	20250219	125500	111504940	8730	8730	8730	8730	0
422	20250219	125400	111504940	8730	8730	8730	8730	57
423	20250219	125300	111007330	8730	8730	8730	8730	0
424	20250219	125200	111007330	8730	8730	8730	8730	0
425	20250219	125100	111007330	8730	8730	8730	8730	120
426	20250219	125000	109959730	8730	8730	8730	8730	0
427	20250219	124900	109959730	8730	8730	8730	8730	227
428	20250219	124800	107978020	8730	8730	8730	8730	0
429	20250219	124700	107978020	8730	8730	8730	8730	0
430	20250219	124600	107978020	8730	8720	8730	8720	200
431	20250219	124500	106232190	8720	8720	8720	8720	108
432	20250219	124400	105290430	8720	8710	8720	8710	431
433	20250219	124300	101535170	8710	8710	8710	8710	0
434	20250219	124200	101535170	8710	8710	8710	8710	0
435	20250219	124100	101535170	8710	8710	8710	8710	100
436	20250219	124000	100664170	8710	8710	8710	8710	0
437	20250219	123900	100664170	8710	8710	8710	8710	0
438	20250219	123800	100664170	8710	8710	8710	8710	1
439	20250219	123700	100655460	8710	8710	8710	8710	0
440	20250219	123600	100655460	8710	8710	8710	8710	2
441	20250219	123500	100638040	8710	8710	8710	8710	0
442	20250219	123400	100638040	8710	8710	8710	8710	0
443	20250219	123300	100638040	8710	8710	8710	8710	91
444	20250219	123200	99845430	8710	8710	8710	8710	0
445	20250219	123100	99845430	8710	8710	8710	8710	80
446	20250219	123000	99148630	8710	8710	8710	8710	125
447	20250219	122900	98059880	8710	8710	8710	8710	0
448	20250219	122800	98059880	8710	8710	8710	8710	0
449	20250219	122700	98059880	8710	8710	8710	8710	125
450	20250219	122600	96971130	8710	8710	8710	8710	28
451	20250219	122500	96727250	8720	8720	8720	8720	0
452	20250219	122400	96727250	8720	8720	8720	8720	0
453	20250219	122300	96727250	8720	8720	8720	8720	87
454	20250219	122200	95968610	8730	8730	8730	8730	0
455	20250219	122100	95968610	8730	8730	8730	8730	0
456	20250219	122000	95968610	8730	8730	8730	8730	0
457	20250219	121900	95968610	8730	8730	8730	8730	0
458	20250219	121800	95968610	8730	8730	8730	8730	0
459	20250219	121700	95968610	8730	8730	8730	8730	0
460	20250219	121600	95968610	8730	8730	8730	8730	159
461	20250219	121500	94580540	8730	8730	8730	8730	110
462	20250219	121400	93620240	8720	8720	8720	8720	16
463	20250219	121300	93480720	8730	8730	8730	8730	0
464	20250219	121200	93480720	8730	8730	8730	8730	0
465	20250219	121100	93480720	8730	8730	8730	8730	0
466	20250219	121000	93480720	8730	8730	8730	8730	1
467	20250219	120900	93471990	8730	8730	8730	8730	359
468	20250219	120800	90337920	8740	8750	8750	8740	222
469	20250219	120700	88397630	8750	8750	8750	8750	0
470	20250219	120600	88397630	8750	8750	8750	8750	5
471	20250219	120500	88353880	8750	8750	8750	8750	0
472	20250219	120400	88353880	8750	8750	8750	8750	0
473	20250219	120300	88353880	8750	8750	8750	8750	0
474	20250219	120200	88353880	8750	8750	8750	8750	0
475	20250219	120100	88353880	8750	8750	8750	8750	300
476	20250219	120000	85728880	8770	8770	8770	8770	0
477	20250219	115900	85728880	8770	8770	8770	8770	0
478	20250219	115800	85728880	8770	8770	8770	8770	0
479	20250219	115700	85728880	8770	8770	8770	8770	0
480	20250219	115600	85728880	8770	8770	8770	8770	0
481	20250219	115500	85728880	8770	8770	8770	8770	0
482	20250219	115400	85728880	8770	8770	8770	8770	0
483	20250219	115300	85728880	8770	8770	8770	8770	0
484	20250219	115200	85728880	8770	8770	8770	8770	0
485	20250219	115100	85728880	8770	8770	8770	8770	0
486	20250219	115000	85728880	8770	8770	8770	8770	0
487	20250219	114900	85728880	8770	8770	8770	8770	0
488	20250219	114800	85728880	8770	8770	8770	8770	0
489	20250219	114700	85728880	8770	8770	8770	8770	0
490	20250219	114600	85728880	8770	8770	8770	8770	0
491	20250219	114500	85728880	8770	8770	8770	8770	0
492	20250219	114400	85728880	8770	8770	8770	8770	0
493	20250219	114300	85728880	8770	8770	8770	8770	0
494	20250219	114200	85728880	8770	8770	8770	8770	0
495	20250219	114100	85728880	8770	8770	8770	8770	0
496	20250219	114000	85728880	8770	8770	8770	8770	0
497	20250219	113900	85728880	8770	8770	8770	8770	0
498	20250219	113800	85728880	8770	8770	8770	8770	0
499	20250219	113700	85728880	8770	8770	8770	8770	0
500	20250219	113600	85728880	8770	8770	8770	8770	0
501	20250219	113500	85728880	8770	8770	8770	8770	0
502	20250219	113400	85728880	8770	8770	8770	8770	0
503	20250219	113300	85728880	8770	8770	8770	8770	0
504	20250219	113200	85728880	8770	8770	8770	8770	1
505	20250219	113100	85720110	8770	8770	8770	8770	0
506	20250219	113000	85720110	8770	8770	8770	8770	0
507	20250219	112900	85720110	8770	8770	8770	8770	100
508	20250219	112800	84843110	8770	8770	8770	8770	0
509	20250219	112700	84843110	8770	8750	8770	8750	1000
510	20250219	112600	76077950	8750	8750	8750	8750	0
511	20250219	112500	76077950	8750	8750	8750	8750	0
512	20250219	112400	76077950	8750	8750	8750	8750	0
513	20250219	112300	76077950	8750	8750	8750	8750	8
514	20250219	112200	76007950	8750	8750	8750	8750	16
515	20250219	112100	75867950	8740	8740	8740	8740	0
516	20250219	112000	75867950	8740	8740	8740	8740	344
517	20250219	111900	72861390	8740	8740	8740	8740	200
518	20250219	111800	71113390	8740	8740	8740	8740	286
519	20250219	111700	68613750	8740	8740	8740	8740	680
520	20250219	111600	62670550	8740	8740	8740	8740	1
521	20250219	111500	62661810	8740	8740	8740	8740	0
522	20250219	111400	62661810	8740	8740	8740	8740	0
523	20250219	111300	62661810	8740	8740	8740	8740	0
524	20250219	111200	62661810	8740	8740	8740	8740	0
525	20250219	111100	62661810	8740	8740	8740	8740	0
526	20250219	111000	62661810	8740	8740	8740	8740	0
527	20250219	110900	62661810	8740	8740	8740	8740	0
528	20250219	110800	62661810	8740	8740	8740	8740	0
529	20250219	110700	62661810	8740	8740	8740	8740	0
530	20250219	110600	62661810	8740	8740	8740	8740	0
531	20250219	110500	62661810	8740	8740	8740	8740	0
532	20250219	110400	62661810	8740	8740	8740	8740	0
533	20250219	110300	62661810	8740	8740	8740	8740	0
534	20250219	110200	62661810	8740	8740	8740	8740	0
535	20250219	110100	62661810	8740	8740	8740	8740	0
536	20250219	110000	62661810	8740	8740	8740	8740	0
537	20250219	105900	62661810	8740	8740	8740	8740	0
538	20250219	105800	62661810	8740	8740	8740	8740	0
539	20250219	105700	62661810	8740	8740	8740	8740	0
540	20250219	105600	62661810	8740	8740	8740	8740	0
541	20250219	105500	62661810	8740	8740	8740	8740	0
542	20250219	105400	62661810	8740	8740	8740	8740	0
543	20250219	105300	62661810	8740	8740	8740	8740	1
544	20250219	105200	62653070	8730	8730	8730	8730	24
545	20250219	105100	62443550	8730	8730	8730	8730	100
546	20250219	105000	61570550	8730	8730	8730	8730	1
547	20250219	104900	61561820	8730	8730	8730	8730	0
548	20250219	104800	61561820	8730	8730	8730	8730	396
549	20250219	104700	58104740	8740	8740	8740	8740	0
550	20250219	104600	58104740	8740	8740	8740	8740	0
551	20250219	104500	58104740	8740	8740	8740	8740	0
552	20250219	104400	58104740	8740	8740	8740	8740	109
553	20250219	104300	57152080	8740	8740	8740	8740	0
554	20250219	104200	57152080	8740	8740	8740	8740	20
555	20250219	104100	56977280	8750	8760	8760	8750	1725
556	20250219	104000	41877640	8770	8770	8770	8770	0
557	20250219	103900	41877640	8770	8770	8770	8770	0
558	20250219	103800	41877640	8770	8770	8770	8770	0
559	20250219	103700	41877640	8770	8770	8770	8770	1
560	20250219	103600	41868870	8760	8760	8760	8760	100
561	20250219	103500	40992870	8770	8770	8770	8770	15
562	20250219	103400	40861320	8770	8770	8770	8770	50
563	20250219	103300	40422820	8770	8770	8770	8770	34
564	20250219	103200	40124640	8770	8770	8770	8770	0
565	20250219	103100	40124640	8770	8770	8770	8770	0
566	20250219	103000	40124640	8770	8770	8770	8770	3
567	20250219	102900	40098330	8770	8770	8770	8770	0
568	20250219	102800	40098330	8770	8770	8770	8770	3
569	20250219	102700	40072020	8770	8760	8770	8760	175
570	20250219	102600	38538520	8760	8760	8760	8760	0
571	20250219	102500	38538520	8760	8770	8770	8760	157
572	20250219	102400	37162730	8770	8780	8780	8770	101
573	20250219	102300	36276610	8780	8780	8780	8780	0
574	20250219	102200	36276610	8780	8780	8780	8780	0
575	20250219	102100	36276610	8780	8780	8780	8780	0
576	20250219	102000	36276610	8780	8780	8780	8780	1
577	20250219	101900	36267830	8770	8770	8770	8770	0
578	20250219	101800	36267830	8770	8770	8770	8770	0
579	20250219	101700	36267830	8770	8770	8770	8770	0
580	20250219	101600	36267830	8770	8770	8770	8770	0
581	20250219	101500	36267830	8770	8770	8770	8770	0
582	20250219	101400	36267830	8770	8770	8770	8770	0
583	20250219	101300	36267830	8770	8770	8770	8770	0
584	20250219	101200	36267830	8770	8770	8770	8770	0
585	20250219	101100	36267830	8770	8770	8770	8770	0
586	20250219	101000	36267830	8770	8770	8770	8770	20
587	20250219	100900	36092430	8770	8770	8770	8770	0
588	20250219	100800	36092430	8770	8770	8770	8770	0
589	20250219	100700	36092430	8770	8770	8770	8770	0
590	20250219	100600	36092430	8770	8770	8770	8770	0
591	20250219	100500	36092430	8770	8770	8770	8740	3
592	20250219	100400	36066150	8730	8770	8770	8730	4
593	20250219	100300	36031190	8730	8740	8740	8730	313
594	20250219	100200	33297500	8740	8760	8760	8740	295
595	20250219	100100	30715990	8800	8800	8800	8800	0
596	20250219	100000	30715990	8800	8800	8800	8800	0
597	20250219	095900	30715990	8800	8800	8800	8800	0
598	20250219	095800	30715990	8800	8800	8800	8800	0
599	20250219	095700	30715990	8800	8800	8800	8800	0
600	20250219	095600	30715990	8800	8800	8800	8800	0
601	20250219	095500	30715990	8800	8800	8800	8800	0
602	20250219	095400	30715990	8800	8800	8800	8800	0
603	20250219	095300	30715990	8800	8800	8800	8800	0
604	20250219	095200	30715990	8800	8800	8800	8800	0
605	20250219	095100	30715990	8800	8800	8800	8800	1
606	20250219	095000	30707190	8800	8800	8800	8800	2
607	20250219	094900	30689590	8760	8760	8760	8760	0
608	20250219	094800	30689590	8760	8770	8770	8760	36
609	20250219	094700	30373990	8760	8820	8820	8760	706
610	20250219	094600	24171470	8820	8820	8820	8820	0
611	20250219	094500	24171470	8820	8820	8820	8820	22
612	20250219	094400	23977430	8820	8820	8820	8820	1
613	20250219	094300	23968610	8800	8800	8800	8800	3
614	20250219	094200	23942210	8800	8800	8800	8800	0
615	20250219	094100	23942210	8800	8800	8800	8800	0
616	20250219	094000	23942210	8800	8810	8810	8800	5
617	20250219	093900	23898170	8820	8820	8820	8820	0
618	20250219	093800	23898170	8820	8820	8820	8820	0
619	20250219	093700	23898170	8820	8820	8820	8820	0
620	20250219	093600	23898170	8820	8820	8820	8820	0
621	20250219	093500	23898170	8820	8820	8820	8820	0
622	20250219	093400	23898170	8820	8820	8820	8820	0
623	20250219	093300	23898170	8820	8820	8820	8820	0
624	20250219	093200	23898170	8820	8820	8820	8820	0
625	20250219	093100	23898170	8820	8820	8820	8820	2
626	20250219	093000	23880530	8780	8780	8780	8780	140
627	20250219	092900	22651330	8780	8790	8790	8780	860
628	20250219	092800	15096930	8790	8790	8790	8790	0
629	20250219	092700	15096930	8790	8790	8790	8790	2
630	20250219	092600	15079350	8830	8830	8830	8830	0
631	20250219	092500	15079350	8830	8830	8830	8830	3
632	20250219	092400	15052860	8830	8830	8830	8830	0
633	20250219	092300	15052860	8830	8830	8830	8830	0
634	20250219	092200	15052860	8830	8830	8830	8830	2
635	20250219	092100	15035200	8830	8830	8830	8830	0
636	20250219	092000	15035200	8830	8830	8830	8830	1
637	20250219	091900	15026370	8790	8790	8790	8790	0
638	20250219	091800	15026370	8790	8790	8790	8790	2
639	20250219	091700	15008790	8770	8770	8770	8770	4
640	20250219	091600	14973710	8770	8820	8820	8770	604
641	20250219	091500	9659640	8830	8830	8830	8830	0
642	20250219	091400	9659640	8830	8830	8830	8830	0
643	20250219	091300	9659640	8830	8830	8830	8830	2
644	20250219	091200	9641980	8820	8820	8820	8820	0
645	20250219	091100	9641980	8820	8820	8820	8820	0
646	20250219	091000	9641980	8820	8850	8850	8810	292
647	20250219	090900	7067180	8860	8950	8950	8860	28
648	20250219	090800	6819010	8860	8860	8860	8860	111
649	20250219	090700	5835550	8950	8950	8950	8950	5
650	20250219	090600	5790800	8950	8950	8950	8950	0
651	20250219	090500	5790800	8950	8950	8950	8950	0
652	20250219	090400	5790800	8950	8950	8950	8950	1
653	20250219	090300	5781850	8960	8960	8960	8960	0
654	20250219	090200	5781850	8960	8960	8960	8960	0
655	20250219	090100	5781850	8960	8890	8960	8890	562
656	20250219	090000	756950	8890	8910	8910	8890	85