KissMeData/069080/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195100	1344990170	13850	13850	13850	13850	2177
3	20250219	195000	1344990170	13850	13850	13850	13850	0
4	20250219	194900	1344990170	13850	13850	13850	13850	0
5	20250219	194800	1344990170	13850	13850	13850	13850	0
6	20250219	194700	1344990170	13850	13850	13850	13850	0
7	20250219	194600	1344990170	13850	13850	13850	13850	0
8	20250219	194500	1344990170	13850	13850	13850	13850	0
9	20250219	194400	1344990170	13850	13850	13850	13850	0
10	20250219	194300	1344990170	13850	13850	13850	13850	0
11	20250219	194200	1344990170	13850	13850	13850	13850	0
12	20250219	194100	1344990170	13850	13850	13850	13850	0
13	20250219	194000	1344990170	13850	13850	13850	13850	0
14	20250219	193900	1344990170	13850	13850	13850	13850	0
15	20250219	193800	1344990170	13850	13850	13850	13850	0
16	20250219	193700	1344990170	13850	13850	13850	13850	0
17	20250219	193600	1344990170	13850	13850	13850	13850	0
18	20250219	193500	1344990170	13850	13850	13850	13850	0
19	20250219	193400	1344990170	13850	13850	13850	13850	0
20	20250219	193300	1344990170	13850	13850	13850	13850	0
21	20250219	193200	1344990170	13850	13850	13850	13850	0
22	20250219	193100	1344990170	13850	13850	13850	13850	0
23	20250219	193000	1344990170	13850	13850	13850	13850	0
24	20250219	192900	1344990170	13850	13850	13850	13850	0
25	20250219	192800	1344990170	13850	13850	13850	13850	0
26	20250219	192700	1344990170	13850	13850	13850	13850	0
27	20250219	192600	1344990170	13850	13850	13850	13850	0
28	20250219	192500	1344990170	13850	13850	13850	13850	0
29	20250219	192400	1344990170	13850	13850	13850	13850	0
30	20250219	192300	1344990170	13850	13850	13850	13850	0
31	20250219	192200	1344990170	13850	13850	13850	13850	0
32	20250219	192100	1344990170	13850	13850	13850	13850	2177
33	20250219	192000	1344990170	13850	13850	13850	13850	0
34	20250219	191900	1344990170	13850	13850	13850	13850	0
35	20250219	191800	1344990170	13850	13850	13850	13850	0
36	20250219	191700	1344990170	13850	13850	13850	13850	0
37	20250219	191600	1344990170	13850	13850	13850	13850	0
38	20250219	191500	1344990170	13850	13850	13850	13850	0
39	20250219	191400	1344990170	13850	13850	13850	13850	0
40	20250219	191300	1344990170	13850	13850	13850	13850	0
41	20250219	191200	1344990170	13850	13850	13850	13850	0
42	20250219	191100	1344990170	13850	13850	13850	13850	0
43	20250219	191000	1344990170	13850	13850	13850	13850	0
44	20250219	190900	1344990170	13850	13850	13850	13850	0
45	20250219	190800	1344990170	13850	13850	13850	13850	0
46	20250219	190700	1344990170	13850	13850	13850	13850	0
47	20250219	190600	1344990170	13850	13850	13850	13850	0
48	20250219	190500	1344990170	13850	13850	13850	13850	0
49	20250219	190400	1344990170	13850	13850	13850	13850	0
50	20250219	190300	1344990170	13850	13850	13850	13850	0
51	20250219	190200	1344990170	13850	13850	13850	13850	0
52	20250219	190100	1344990170	13850	13850	13850	13850	0
53	20250219	190000	1344990170	13850	13850	13850	13850	0
54	20250219	185900	1344990170	13850	13850	13850	13850	0
55	20250219	185800	1344990170	13850	13850	13850	13850	0
56	20250219	185700	1344990170	13850	13850	13850	13850	0
57	20250219	185600	1344990170	13850	13850	13850	13850	0
58	20250219	185500	1344990170	13850	13850	13850	13850	0
59	20250219	185400	1344990170	13850	13850	13850	13850	0
60	20250219	185300	1344990170	13850	13850	13850	13850	0
61	20250219	185200	1344990170	13850	13850	13850	13850	0
62	20250219	185100	1344990170	13850	13850	13850	13850	2177
63	20250219	185000	1344990170	13850	13850	13850	13850	0
64	20250219	184900	1344990170	13850	13850	13850	13850	0
65	20250219	184800	1344990170	13850	13850	13850	13850	0
66	20250219	184700	1344990170	13850	13850	13850	13850	0
67	20250219	184600	1344990170	13850	13850	13850	13850	0
68	20250219	184500	1344990170	13850	13850	13850	13850	0
69	20250219	184400	1344990170	13850	13850	13850	13850	0
70	20250219	184300	1344990170	13850	13850	13850	13850	0
71	20250219	184200	1344990170	13850	13850	13850	13850	0
72	20250219	184100	1344990170	13850	13850	13850	13850	0
73	20250219	184000	1344990170	13850	13850	13850	13850	0
74	20250219	183900	1344990170	13850	13850	13850	13850	0
75	20250219	183800	1344990170	13850	13850	13850	13850	0
76	20250219	183700	1344990170	13850	13850	13850	13850	0
77	20250219	183600	1344990170	13850	13850	13850	13850	0
78	20250219	183500	1344990170	13850	13850	13850	13850	0
79	20250219	183400	1344990170	13850	13850	13850	13850	0
80	20250219	183300	1344990170	13850	13850	13850	13850	0
81	20250219	183200	1344990170	13850	13850	13850	13850	0
82	20250219	183100	1344990170	13850	13850	13850	13850	0
83	20250219	183000	1344990170	13850	13850	13850	13850	0
84	20250219	182900	1344990170	13850	13850	13850	13850	0
85	20250219	182800	1344990170	13850	13850	13850	13850	0
86	20250219	182700	1344990170	13850	13850	13850	13850	0
87	20250219	182600	1344990170	13850	13850	13850	13850	0
88	20250219	182500	1344990170	13850	13850	13850	13850	0
89	20250219	182400	1344990170	13850	13850	13850	13850	0
90	20250219	182300	1344990170	13850	13850	13850	13850	0
91	20250219	182200	1344990170	13850	13850	13850	13850	0
92	20250219	182100	1344990170	13850	13850	13850	13850	2177
93	20250219	182000	1344990170	13850	13850	13850	13850	0
94	20250219	181900	1344990170	13850	13850	13850	13850	0
95	20250219	181800	1344990170	13850	13850	13850	13850	0
96	20250219	181700	1344990170	13850	13850	13850	13850	0
97	20250219	181600	1344990170	13850	13850	13850	13850	0
98	20250219	181500	1344990170	13850	13850	13850	13850	0
99	20250219	181400	1344990170	13850	13850	13850	13850	0
100	20250219	181300	1344990170	13850	13850	13850	13850	0
101	20250219	181200	1344990170	13850	13850	13850	13850	0
102	20250219	181100	1344990170	13850	13850	13850	13850	0
103	20250219	181000	1344990170	13850	13850	13850	13850	0
104	20250219	180900	1344990170	13850	13850	13850	13850	0
105	20250219	180800	1344990170	13850	13850	13850	13850	0
106	20250219	180700	1344990170	13850	13850	13850	13850	0
107	20250219	180600	1344990170	13850	13850	13850	13850	0
108	20250219	180500	1344990170	13850	13850	13850	13850	0
109	20250219	180400	1344990170	13850	13850	13850	13850	0
110	20250219	180300	1344990170	13850	13850	13850	13850	0
111	20250219	180200	1344990170	13850	13850	13850	13850	0
112	20250219	180100	1344990170	13850	13850	13850	13850	0
113	20250219	180000	1344990170	13850	13850	13850	13850	0
114	20250219	175900	1344990170	13850	13850	13850	13850	0
115	20250219	175800	1344990170	13850	13850	13850	13850	0
116	20250219	175700	1344990170	13850	13850	13850	13850	0
117	20250219	175600	1344990170	13850	13850	13850	13850	0
118	20250219	175500	1344990170	13850	13850	13850	13850	0
119	20250219	175400	1344990170	13850	13850	13850	13850	0
120	20250219	175300	1344990170	13850	13850	13850	13850	0
121	20250219	175200	1344990170	13850	13850	13850	13850	0
122	20250219	175100	1344990170	13850	13850	13850	13850	2177
123	20250219	175000	1344990170	13850	13850	13850	13850	0
124	20250219	174900	1344990170	13850	13850	13850	13850	0
125	20250219	174800	1344990170	13850	13850	13850	13850	0
126	20250219	174700	1344990170	13850	13850	13850	13850	0
127	20250219	174600	1344990170	13850	13850	13850	13850	0
128	20250219	174500	1344990170	13850	13850	13850	13850	0
129	20250219	174400	1344990170	13850	13850	13850	13850	0
130	20250219	174300	1344990170	13850	13850	13850	13850	0
131	20250219	174200	1344990170	13850	13850	13850	13850	0
132	20250219	174100	1344990170	13850	13850	13850	13850	0
133	20250219	174000	1344990170	13850	13850	13850	13850	0
134	20250219	173900	1344990170	13850	13850	13850	13850	0
135	20250219	173800	1344990170	13850	13850	13850	13850	0
136	20250219	173700	1344990170	13850	13850	13850	13850	0
137	20250219	173600	1344990170	13850	13850	13850	13850	0
138	20250219	173500	1344990170	13850	13850	13850	13850	0
139	20250219	173400	1344990170	13850	13850	13850	13850	0
140	20250219	173300	1344990170	13850	13850	13850	13850	0
141	20250219	173200	1344990170	13850	13850	13850	13850	0
142	20250219	173100	1344990170	13850	13850	13850	13850	0
143	20250219	173000	1344990170	13850	13850	13850	13850	0
144	20250219	172900	1344990170	13850	13850	13850	13850	0
145	20250219	172800	1344990170	13850	13850	13850	13850	0
146	20250219	172700	1344990170	13850	13850	13850	13850	0
147	20250219	172600	1344990170	13850	13850	13850	13850	0
148	20250219	172500	1344990170	13850	13850	13850	13850	0
149	20250219	172400	1344990170	13850	13850	13850	13850	0
150	20250219	172300	1344990170	13850	13850	13850	13850	0
151	20250219	172200	1344990170	13850	13850	13850	13850	0
152	20250219	172100	1344990170	13850	13850	13850	13850	2177
153	20250219	172000	1344990170	13850	13850	13850	13850	0
154	20250219	171900	1344990170	13850	13850	13850	13850	0
155	20250219	171800	1344990170	13850	13850	13850	13850	0
156	20250219	171700	1344990170	13850	13850	13850	13850	0
157	20250219	171600	1344990170	13850	13850	13850	13850	0
158	20250219	171500	1344990170	13850	13850	13850	13850	0
159	20250219	171400	1344990170	13850	13850	13850	13850	0
160	20250219	171300	1344990170	13850	13850	13850	13850	0
161	20250219	171200	1344990170	13850	13850	13850	13850	0
162	20250219	171100	1344990170	13850	13850	13850	13850	0
163	20250219	171000	1344990170	13850	13850	13850	13850	0
164	20250219	170900	1344990170	13850	13850	13850	13850	0
165	20250219	170800	1344990170	13850	13850	13850	13850	0
166	20250219	170700	1344990170	13850	13850	13850	13850	0
167	20250219	170600	1344990170	13850	13850	13850	13850	0
168	20250219	170500	1344990170	13850	13850	13850	13850	0
169	20250219	170400	1344990170	13850	13850	13850	13850	0
170	20250219	170300	1344990170	13850	13850	13850	13850	0
171	20250219	170200	1344990170	13850	13850	13850	13850	0
172	20250219	170100	1344990170	13850	13850	13850	13850	0
173	20250219	170000	1344990170	13850	13850	13850	13850	0
174	20250219	165900	1344990170	13850	13850	13850	13850	0
175	20250219	165800	1344990170	13850	13850	13850	13850	0
176	20250219	165700	1344990170	13850	13850	13850	13850	0
177	20250219	165600	1344990170	13850	13850	13850	13850	0
178	20250219	165500	1344990170	13850	13850	13850	13850	0
179	20250219	165400	1344990170	13850	13850	13850	13850	0
180	20250219	165300	1344990170	13850	13850	13850	13850	0
181	20250219	165200	1344990170	13850	13850	13850	13850	0
182	20250219	165100	1344990170	13850	13850	13850	13850	2177
183	20250219	165000	1344990170	13850	13850	13850	13850	0
184	20250219	164900	1344990170	13850	13850	13850	13850	0
185	20250219	164800	1344990170	13850	13850	13850	13850	0
186	20250219	164700	1344990170	13850	13850	13850	13850	0
187	20250219	164600	1344990170	13850	13850	13850	13850	0
188	20250219	164500	1344990170	13850	13850	13850	13850	0
189	20250219	164400	1344990170	13850	13850	13850	13850	0
190	20250219	164300	1344990170	13850	13850	13850	13850	0
191	20250219	164200	1344990170	13850	13850	13850	13850	0
192	20250219	164100	1344990170	13850	13850	13850	13850	0
193	20250219	164000	1344990170	13850	13850	13850	13850	0
194	20250219	163900	1344990170	13850	13850	13850	13850	0
195	20250219	163800	1344990170	13850	13850	13850	13850	0
196	20250219	163700	1344990170	13850	13850	13850	13850	0
197	20250219	163600	1344990170	13850	13850	13850	13850	0
198	20250219	163500	1344990170	13850	13850	13850	13850	0
199	20250219	163400	1344990170	13850	13850	13850	13850	0
200	20250219	163300	1344990170	13850	13850	13850	13850	0
201	20250219	163200	1344990170	13850	13850	13850	13850	0
202	20250219	163100	1344990170	13850	13850	13850	13850	0
203	20250219	163000	1344990170	13850	13850	13850	13850	0
204	20250219	162900	1344990170	13850	13850	13850	13850	0
205	20250219	162800	1344990170	13850	13850	13850	13850	0
206	20250219	162700	1344990170	13850	13850	13850	13850	0
207	20250219	162600	1344990170	13850	13850	13850	13850	0
208	20250219	162500	1344990170	13850	13850	13850	13850	0
209	20250219	162400	1344990170	13850	13850	13850	13850	0
210	20250219	162300	1344990170	13850	13850	13850	13850	0
211	20250219	162200	1344990170	13850	13850	13850	13850	0
212	20250219	162100	1344990170	13850	13850	13850	13850	2177
213	20250219	162000	1344990170	13850	13850	13850	13850	0
214	20250219	161900	1344990170	13850	13850	13850	13850	0
215	20250219	161800	1344990170	13850	13850	13850	13850	0
216	20250219	161700	1344990170	13850	13850	13850	13850	0
217	20250219	161600	1344990170	13850	13850	13850	13850	0
218	20250219	161500	1344990170	13850	13850	13850	13850	0
219	20250219	161400	1344990170	13850	13850	13850	13850	0
220	20250219	161300	1344990170	13850	13850	13850	13850	0
221	20250219	161200	1344990170	13850	13850	13850	13850	0
222	20250219	161100	1344990170	13850	13850	13850	13850	0
223	20250219	161000	1344990170	13850	13850	13850	13850	0
224	20250219	160900	1344990170	13850	13850	13850	13850	0
225	20250219	160800	1344990170	13850	13850	13850	13850	0
226	20250219	160700	1344990170	13850	13850	13850	13850	0
227	20250219	160600	1344990170	13850	13850	13850	13850	0
228	20250219	160500	1344990170	13850	13850	13850	13850	0
229	20250219	160400	1344990170	13850	13850	13850	13850	0
230	20250219	160300	1344990170	13850	13850	13850	13850	0
231	20250219	160200	1344990170	13850	13850	13850	13850	0
232	20250219	160100	1344990170	13850	13850	13850	13850	0
233	20250219	160000	1344990170	13850	13850	13850	13850	0
234	20250219	155900	1344990170	13850	13850	13850	13850	0
235	20250219	155800	1344990170	13850	13850	13850	13850	0
236	20250219	155700	1344990170	13850	13850	13850	13850	0
237	20250219	155600	1344990170	13850	13850	13850	13850	0
238	20250219	155500	1344990170	13850	13850	13850	13850	0
239	20250219	155400	1344990170	13850	13850	13850	13850	0
240	20250219	155300	1344990170	13850	13850	13850	13850	0
241	20250219	155200	1344990170	13850	13850	13850	13850	0
242	20250219	155100	1344990170	13850	13850	13850	13850	2177
243	20250219	155000	1344990170	13850	13850	13850	13850	0
244	20250219	154900	1344990170	13850	13850	13850	13850	0
245	20250219	154800	1344990170	13850	13850	13850	13850	0
246	20250219	154700	1344990170	13850	13850	13850	13850	0
247	20250219	154600	1344990170	13850	13850	13850	13850	0
248	20250219	154500	1344990170	13850	13850	13850	13850	0
249	20250219	154400	1344990170	13850	13850	13850	13850	0
250	20250219	154300	1344990170	13850	13850	13850	13850	0
251	20250219	154200	1344990170	13850	13850	13850	13850	0
252	20250219	154100	1344990170	13850	13850	13850	13850	0
253	20250219	154000	1344990170	13850	13850	13850	13850	0
254	20250219	153900	1344990170	13850	13850	13850	13850	0
255	20250219	153800	1344990170	13850	13850	13850	13850	0
256	20250219	153700	1344990170	13850	13850	13850	13850	0
257	20250219	153600	1344990170	13850	13850	13850	13850	0
258	20250219	153500	1344990170	13850	13850	13850	13850	0
259	20250219	153400	1344990170	13850	13850	13850	13850	0
260	20250219	153300	1344990170	13850	13850	13850	13850	0
261	20250219	153200	1344990170	13850	13850	13850	13850	0
262	20250219	153100	1344990170	13850	13850	13850	13850	0
263	20250219	153000	1344990170	13850	13850	13850	13850	2177
264	20250219	152900	1314838720	13820	13820	13820	13820	0
265	20250219	152800	1314838720	13820	13820	13820	13820	0
266	20250219	152700	1314838720	13820	13820	13820	13820	0
267	20250219	152600	1314838720	13820	13820	13820	13820	0
268	20250219	152500	1314838720	13820	13820	13820	13820	0
269	20250219	152400	1314838720	13820	13820	13820	13820	0
270	20250219	152300	1314838720	13820	13820	13820	13820	0
271	20250219	152200	1314838720	13820	13820	13820	13820	0
272	20250219	152100	1314838720	13820	13820	13820	13820	0
273	20250219	152000	1314838720	13820	13820	13820	13820	0
274	20250219	151900	1314838720	13820	13790	13830	13790	78
275	20250219	151800	1313760860	13800	13800	13800	13800	184
276	20250219	151700	1311221660	13800	13800	13800	13780	396
277	20250219	151600	1305758160	13780	13780	13780	13780	13
278	20250219	151500	1305579020	13790	13790	13810	13770	178
279	20250219	151400	1303124260	13810	13800	13810	13780	1716
280	20250219	151300	1279459710	13800	13810	13810	13800	110
281	20250219	151200	1277941700	13800	13800	13800	13800	43
282	20250219	151100	1277348300	13800	13800	13810	13800	59
283	20250219	151000	1276534090	13810	13810	13820	13800	367
284	20250219	150900	1271466030	13800	13810	13820	13800	440
285	20250219	150800	1265390050	13800	13800	13800	13800	324
286	20250219	150700	1260918850	13800	13800	13810	13800	159
287	20250219	150600	1258724630	13800	13810	13810	13800	535
288	20250219	150500	1251337000	13800	13800	13820	13800	563
289	20250219	150400	1243562520	13800	13820	13820	13800	44
290	20250219	150300	1242955300	13810	13810	13830	13800	631
291	20250219	150200	1234241150	13810	13820	13820	13810	115
292	20250219	150100	1232652610	13820	13810	13830	13810	63
293	20250219	150000	1231782440	13810	13820	13830	13810	187
294	20250219	145900	1229197440	13820	13810	13840	13810	510
295	20250219	145800	1222146280	13820	13840	13840	13820	673
296	20250219	145700	1212838250	13850	13860	13860	13850	242
297	20250219	145600	1209486240	13850	13850	13850	13850	99
298	20250219	145500	1208115090	13860	13850	13860	13850	47
299	20250219	145400	1207464110	13860	13850	13860	13850	614
300	20250219	145300	1198955170	13860	13850	13860	13850	215
301	20250219	145200	1195977260	13860	13850	13860	13850	49
302	20250219	145100	1195298560	13860	13840	13860	13840	978
303	20250219	145000	1181754590	13850	13850	13860	13850	570
304	20250219	144900	1173860060	13860	13860	13880	13850	1323
305	20250219	144800	1155510750	13850	13840	13860	13840	394
306	20250219	144700	1150052270	13840	13850	13850	13840	193
307	20250219	144600	1147380360	13850	13850	13850	13850	153
308	20250219	144500	1145261310	13850	13850	13860	13850	218
309	20250219	144400	1142240320	13850	13860	13870	13850	234
310	20250219	144300	1138997080	13850	13810	13860	13810	3587
311	20250219	144200	1089346420	13810	13810	13810	13810	115
312	20250219	144100	1087758270	13810	13810	13820	13810	168
313	20250219	144000	1085438180	13810	13820	13820	13810	1522
314	20250219	143900	1064404400	13820	13830	13830	13820	574
315	20250219	143800	1056471590	13830	13820	13830	13820	826
316	20250219	143700	1045048870	13820	13800	13820	13800	1003
317	20250219	143600	1031203800	13790	13790	13790	13790	10
318	20250219	143500	1031065900	13790	13790	13800	13790	260
319	20250219	143400	1027480490	13780	13780	13780	13780	7
320	20250219	143300	1027384030	13780	13800	13800	13780	799
321	20250219	143200	1016357990	13800	13800	13800	13800	114
322	20250219	143100	1014784790	13800	13800	13810	13800	650
323	20250219	143000	1005814780	13800	13810	13810	13800	266
324	20250219	142900	1002142480	13810	13810	13810	13810	352
325	20250219	142800	997281360	13820	13820	13820	13820	0
326	20250219	142700	997281360	13820	13820	13820	13820	1051
327	20250219	142600	982756540	13820	13820	13820	13820	131
328	20250219	142500	980946120	13830	13810	13830	13810	1779
329	20250219	142400	956361470	13810	13810	13810	13810	228
330	20250219	142300	953212790	13810	13810	13810	13810	1
331	20250219	142200	953198980	13800	13800	13800	13800	1866
332	20250219	142100	927448180	13800	13800	13800	13800	1
333	20250219	142000	927434380	13800	13800	13800	13790	857
334	20250219	141900	915615250	13800	13800	13800	13800	1
335	20250219	141800	915601450	13790	13790	13790	13790	10
336	20250219	141700	915463550	13800	13790	13800	13790	1209
337	20250219	141600	898782250	13780	13780	13780	13780	4
338	20250219	141500	898727130	13780	13770	13780	13770	203
339	20250219	141400	895930590	13770	13770	13770	13770	3
340	20250219	141300	895889280	13790	13770	13790	13770	15
341	20250219	141200	895682710	13770	13770	13790	13770	9
342	20250219	141100	895558760	13770	13790	13790	13770	43
343	20250219	141000	894966560	13790	13790	13790	13790	84
344	20250219	140900	893808200	13790	13790	13790	13790	1
345	20250219	140800	893794410	13790	13770	13790	13770	44
346	20250219	140700	893187670	13790	13800	13800	13790	351
347	20250219	140600	888346350	13800	13800	13800	13800	0
348	20250219	140500	888346350	13800	13780	13800	13780	981
349	20250219	140400	874825920	13780	13780	13780	13780	736
350	20250219	140300	864683840	13790	13790	13790	13790	85
351	20250219	140200	863511690	13790	13800	13800	13790	139
352	20250219	140100	861594680	13800	13800	13800	13800	1
353	20250219	140000	861580880	13800	13800	13800	13800	504
354	20250219	135900	854625680	13790	13770	13790	13770	1616
355	20250219	135800	832369120	13760	13760	13770	13760	5
356	20250219	135700	832300310	13760	13760	13760	13760	147
357	20250219	135600	830277590	13760	13760	13760	13760	0
358	20250219	135500	830277590	13760	13750	13760	13750	901
359	20250219	135400	817880190	13750	13750	13750	13750	6
360	20250219	135300	817797690	13760	13760	13760	13760	42
361	20250219	135200	817219770	13760	13760	13760	13760	0
362	20250219	135100	817219770	13760	13750	13760	13750	66
363	20250219	135000	816311800	13750	13750	13750	13750	4
364	20250219	134900	816256800	13760	13760	13760	13750	21
365	20250219	134800	815967970	13750	13750	13750	13750	0
366	20250219	134700	815967970	13750	13750	13750	13750	12
367	20250219	134600	815802970	13750	13750	13750	13750	0
368	20250219	134500	815802970	13750	13750	13750	13750	74
369	20250219	134400	814785470	13760	13760	13760	13760	4
370	20250219	134300	814730430	13760	13760	13760	13760	1
371	20250219	134200	814716670	13760	13760	13760	13760	0
372	20250219	134100	814716670	13760	13760	13770	13760	1688
373	20250219	134000	791489700	13760	13760	13760	13760	23
374	20250219	133900	791173220	13760	13760	13760	13760	23
375	20250219	133800	790856740	13760	13760	13760	13760	0
376	20250219	133700	790856740	13760	13760	13760	13760	5
377	20250219	133600	790787940	13750	13750	13750	13750	3
378	20250219	133500	790746690	13750	13750	13750	13750	0
379	20250219	133400	790746690	13750	13750	13750	13750	0
380	20250219	133300	790746690	13750	13750	13750	13750	0
381	20250219	133200	790746690	13750	13750	13750	13750	237
382	20250219	133100	787487940	13750	13750	13750	13750	226
383	20250219	133000	784380440	13740	13740	13740	13740	228
384	20250219	132900	781247720	13750	13750	13750	13750	176
385	20250219	132800	778827720	13740	13750	13750	13740	554
386	20250219	132700	771210370	13750	13750	13750	13750	30
387	20250219	132600	770797870	13760	13760	13760	13760	0
388	20250219	132500	770797870	13760	13760	13760	13760	0
389	20250219	132400	770797870	13760	13760	13760	13760	367
390	20250219	132300	765747950	13750	13750	13750	13750	40
391	20250219	132200	765197950	13760	13760	13760	13760	0
392	20250219	132100	765197950	13760	13760	13760	13760	1
393	20250219	132000	765184190	13760	13760	13760	13760	201
394	20250219	131900	762418430	13750	13750	13750	13750	109
395	20250219	131800	760919680	13750	13750	13750	13750	43
396	20250219	131700	760328430	13750	13760	13760	13750	68
397	20250219	131600	759393390	13750	13750	13750	13750	1
398	20250219	131500	759379640	13760	13760	13760	13760	0
399	20250219	131400	759379640	13760	13760	13760	13760	1
400	20250219	131300	759365880	13760	13760	13760	13760	100
401	20250219	131200	757989880	13760	13760	13760	13760	197
402	20250219	131100	755279160	13770	13770	13770	13770	2
403	20250219	131000	755251620	13770	13770	13770	13770	23
404	20250219	130900	754934910	13760	13760	13760	13760	0
405	20250219	130800	754934910	13760	13760	13760	13760	49
406	20250219	130700	754260670	13750	13750	13750	13750	0
407	20250219	130600	754260670	13750	13750	13750	13750	0
408	20250219	130500	754260670	13750	13750	13750	13750	0
409	20250219	130400	754260670	13750	13740	13750	13740	125
410	20250219	130300	752541970	13750	13750	13750	13750	0
411	20250219	130200	752541970	13750	13750	13750	13750	1
412	20250219	130100	752528220	13750	13750	13750	13750	10
413	20250219	130000	752390720	13740	13750	13750	13740	28
414	20250219	125900	752005990	13740	13740	13740	13740	84
415	20250219	125800	750851830	13740	13740	13740	13740	111
416	20250219	125700	749326690	13740	13740	13740	13740	147
417	20250219	125600	747306910	13740	13740	13740	13740	30
418	20250219	125500	746894710	13740	13740	13740	13740	1001
419	20250219	125400	733140970	13740	13740	13740	13740	0
420	20250219	125300	733140970	13740	13740	13740	13740	670
421	20250219	125200	723935170	13740	13740	13740	13740	41
422	20250219	125100	723371830	13750	13740	13750	13740	90
423	20250219	125000	722134540	13740	13740	13740	13740	3
424	20250219	124900	722093320	13740	13750	13750	13740	110
425	20250219	124800	720581820	13740	13740	13740	13740	37
426	20250219	124700	720073440	13740	13740	13740	13740	10
427	20250219	124600	719936040	13740	13740	13740	13740	22
428	20250219	124500	719633760	13750	13750	13750	13750	0
429	20250219	124400	719633760	13750	13750	13750	13750	33
430	20250219	124300	719180010	13760	13760	13760	13760	0
431	20250219	124200	719180010	13760	13760	13760	13760	0
432	20250219	124100	719180010	13760	13760	13760	13760	0
433	20250219	124000	719180010	13760	13750	13760	13750	174
434	20250219	123900	716786510	13750	13740	13750	13740	825
435	20250219	123800	705445820	13750	13750	13750	13750	220
436	20250219	123700	702420820	13760	13760	13760	13760	0
437	20250219	123600	702420820	13760	13760	13760	13760	0
438	20250219	123500	702420820	13760	13760	13760	13760	3
439	20250219	123400	702379540	13760	13760	13760	13760	42
440	20250219	123300	701801620	13760	13770	13770	13760	160
441	20250219	123200	699599240	13780	13750	13780	13750	1928
442	20250219	123100	673077750	13760	13770	13770	13760	776
443	20250219	123000	662397720	13780	13780	13780	13780	22
444	20250219	122900	662094560	13770	13770	13770	13770	3
445	20250219	122800	662053250	13780	13770	13780	13770	8
446	20250219	122700	661943080	13770	13770	13770	13770	105
447	20250219	122600	660497230	13780	13780	13780	13780	0
448	20250219	122500	660497230	13780	13780	13780	13780	0
449	20250219	122400	660497230	13780	13780	13780	13780	0
450	20250219	122300	660497230	13780	13780	13780	13780	74
451	20250219	122200	659477510	13780	13770	13780	13770	16
452	20250219	122100	659257180	13770	13770	13770	13770	50
453	20250219	122000	658568680	13760	13760	13760	13760	0
454	20250219	121900	658568680	13760	13760	13760	13760	7
455	20250219	121800	658472360	13780	13780	13780	13780	0
456	20250219	121700	658472360	13780	13780	13780	13780	0
457	20250219	121600	658472360	13780	13780	13780	13780	50
458	20250219	121500	657783360	13780	13780	13780	13780	13
459	20250219	121400	657604220	13780	13780	13790	13780	18
460	20250219	121300	657356080	13790	13790	13790	13790	0
461	20250219	121200	657356080	13790	13780	13790	13780	11
462	20250219	121100	657204400	13790	13780	13790	13780	55
463	20250219	121000	656445990	13770	13760	13770	13760	480
464	20250219	120900	649838120	13770	13780	13780	13770	184
465	20250219	120800	647303220	13790	13790	13790	13790	0
466	20250219	120700	647303220	13790	13790	13790	13790	0
467	20250219	120600	647303220	13790	13800	13800	13790	886
468	20250219	120500	635079700	13810	13810	13810	13810	6
469	20250219	120400	634996840	13800	13810	13810	13800	51
470	20250219	120300	634292580	13810	13800	13810	13800	42
471	20250219	120200	633712970	13800	13800	13800	13800	499
472	20250219	120100	626826770	13800	13800	13800	13800	4
473	20250219	120000	626771570	13800	13800	13800	13800	9
474	20250219	115900	626647370	13790	13790	13800	13790	685
475	20250219	115800	617201160	13790	13790	13790	13790	201
476	20250219	115700	614429370	13780	13780	13780	13770	435
477	20250219	115600	608435150	13770	13770	13770	13770	7
478	20250219	115500	608338760	13780	13780	13780	13780	0
479	20250219	115400	608338760	13780	13780	13780	13780	0
480	20250219	115300	608338760	13780	13780	13780	13780	4
481	20250219	115200	608283640	13790	13780	13790	13780	64
482	20250219	115100	607401180	13780	13760	13780	13760	40
483	20250219	115000	606850400	13760	13760	13760	13760	25
484	20250219	114900	606506400	13770	13770	13770	13770	0
485	20250219	114800	606506400	13770	13770	13770	13760	274
486	20250219	114700	602735760	13780	13780	13780	13780	7
487	20250219	114600	602639300	13790	13790	13790	13790	2
488	20250219	114500	602611720	13790	13800	13800	13790	92
489	20250219	114400	601342510	13800	13800	13820	13800	505
490	20250219	114300	594370180	13800	13780	13800	13780	80
491	20250219	114200	593267120	13780	13780	13780	13780	106
492	20250219	114100	591806440	13780	13780	13780	13780	100
493	20250219	114000	590428440	13790	13790	13790	13790	177
494	20250219	113900	587987610	13790	13790	13790	13790	0
495	20250219	113800	587987610	13790	13790	13790	13790	200
496	20250219	113700	585229610	13790	13810	13810	13790	434
497	20250219	113600	579242040	13810	13800	13810	13800	248
498	20250219	113500	575817430	13810	13800	13810	13800	205
499	20250219	113400	572986420	13810	13810	13810	13810	24
500	20250219	113300	572654980	13800	13800	13820	13800	83
501	20250219	113200	571509210	13800	13790	13820	13790	2188
502	20250219	113100	541307000	13790	13790	13800	13790	15
503	20250219	113000	541100060	13800	13780	13800	13780	172
504	20250219	112900	538727460	13780	13790	13790	13780	41
505	20250219	112800	538162220	13790	13780	13790	13780	217
506	20250219	112700	535171910	13780	13790	13800	13780	225
507	20250219	112600	532068080	13800	13770	13800	13770	308
508	20250219	112500	527826460	13770	13750	13770	13730	243
509	20250219	112400	524483640	13750	13740	13750	13740	678
510	20250219	112300	515167400	13740	13740	13740	13740	594
511	20250219	112200	507005840	13750	13750	13750	13750	103
512	20250219	112100	505589590	13750	13760	13760	13740	1016
513	20250219	112000	491619960	13760	13770	13770	13760	8
514	20250219	111900	491509810	13770	13770	13770	13770	0
515	20250219	111800	491509810	13770	13770	13770	13770	2
516	20250219	111700	491482270	13770	13770	13770	13770	53
517	20250219	111600	490752460	13770	13750	13770	13750	53
518	20250219	111500	490023140	13760	13760	13760	13760	0
519	20250219	111400	490023140	13760	13750	13760	13750	236
520	20250219	111300	486776210	13750	13750	13750	13750	0
521	20250219	111200	486776210	13750	13740	13750	13740	5
522	20250219	111100	486707500	13740	13740	13740	13740	0
523	20250219	111000	486707500	13740	13740	13740	13740	29
524	20250219	110900	486309040	13740	13740	13740	13740	36
525	20250219	110800	485814400	13740	13730	13740	13730	726
526	20250219	110700	475846090	13720	13730	13730	13720	427
527	20250219	110600	469984390	13740	13740	13740	13740	2
528	20250219	110500	469956910	13740	13740	13740	13740	5
529	20250219	110400	469888210	13740	13740	13740	13740	113
530	20250219	110300	468335590	13750	13770	13790	13750	1547
531	20250219	110200	447050470	13770	13760	13790	13760	350
532	20250219	110100	442230670	13760	13760	13760	13760	175
533	20250219	110000	439822670	13760	13760	13760	13760	10
534	20250219	105900	439685070	13760	13760	13760	13760	0
535	20250219	105800	439685070	13760	13760	13760	13760	0
536	20250219	105700	439685070	13760	13750	13760	13750	12
537	20250219	105600	439520060	13760	13760	13760	13760	218
538	20250219	105500	436520380	13760	13750	13760	13750	3
539	20250219	105400	436479110	13760	13760	13760	13760	174
540	20250219	105300	434084870	13760	13760	13760	13760	1
541	20250219	105200	434071110	13760	13770	13770	13760	6
542	20250219	105100	433988500	13770	13760	13770	13760	153
543	20250219	105000	431883200	13750	13740	13750	13740	270
544	20250219	104900	428172070	13740	13740	13740	13730	177
545	20250219	104800	425740210	13740	13740	13740	13740	1
546	20250219	104700	425726470	13760	13740	13760	13740	342
547	20250219	104600	421026720	13740	13740	13740	13740	81
548	20250219	104500	419913780	13730	13730	13730	13730	60
549	20250219	104400	419089980	13710	13710	13710	13710	0
550	20250219	104300	419089980	13710	13710	13710	13710	0
551	20250219	104200	419089980	13710	13710	13710	13710	0
552	20250219	104100	419089980	13710	13710	13710	13710	11
553	20250219	104000	418939170	13710	13710	13710	13710	0
554	20250219	103900	418939170	13710	13700	13710	13700	13
555	20250219	103800	418760960	13700	13700	13700	13700	22
556	20250219	103700	418459560	13700	13700	13700	13700	244
557	20250219	103600	415116760	13700	13700	13700	13700	0
558	20250219	103500	415116760	13700	13700	13700	13700	9
559	20250219	103400	414993460	13700	13700	13700	13700	110
560	20250219	103300	413486460	13700	13700	13700	13700	492
561	20250219	103200	406746060	13700	13700	13700	13700	40
562	20250219	103100	406198060	13700	13710	13710	13700	58
563	20250219	103000	405403450	13710	13710	13710	13710	5
564	20250219	102900	405334900	13710	13710	13710	13710	22
565	20250219	102800	405033280	13710	13710	13710	13710	300
566	20250219	102700	400920280	13710	13710	13710	13710	0
567	20250219	102600	400920280	13710	13730	13730	13710	543
568	20250219	102500	393466990	13730	13730	13740	13730	927
569	20250219	102400	380732300	13730	13750	13750	13730	310
570	20250219	102300	376473190	13750	13750	13750	13750	260
571	20250219	102200	372898190	13750	13750	13750	13750	0
572	20250219	102100	372898190	13750	13750	13750	13750	4
573	20250219	102000	372843190	13760	13760	13760	13760	14
574	20250219	101900	372650550	13750	13750	13750	13750	307
575	20250219	101800	368429300	13750	13750	13750	13750	200
576	20250219	101700	365679300	13750	13740	13750	13740	734
577	20250219	101600	355589500	13750	13730	13770	13730	806
578	20250219	101500	344513550	13730	13720	13730	13720	157
579	20250219	101400	342359500	13710	13710	13710	13710	0
580	20250219	101300	342359500	13710	13710	13710	13710	68
581	20250219	101200	341427220	13710	13710	13710	13710	77
582	20250219	101100	340371550	13710	13710	13710	13710	3
583	20250219	101000	340330420	13700	13700	13700	13700	10
584	20250219	100900	340193420	13700	13700	13700	13700	0
585	20250219	100800	340193420	13700	13690	13700	13690	99
586	20250219	100700	338837320	13700	13700	13700	13700	72
587	20250219	100600	337850920	13700	13700	13700	13700	132
588	20250219	100500	336042520	13700	13690	13700	13690	579
589	20250219	100400	328111780	13690	13690	13690	13690	7
590	20250219	100300	328015950	13690	13690	13690	13690	44
591	20250219	100200	327413590	13690	13690	13690	13690	0
592	20250219	100100	327413590	13690	13700	13700	13690	15
593	20250219	100000	327208230	13690	13690	13690	13690	0
594	20250219	095900	327208230	13690	13690	13690	13690	6
595	20250219	095800	327126090	13690	13690	13690	13690	202
596	20250219	095700	324360710	13690	13690	13690	13690	146
597	20250219	095600	322361970	13690	13690	13690	13690	638
598	20250219	095500	313627750	13680	13680	13680	13680	236
599	20250219	095400	310399270	13680	13680	13680	13680	37
600	20250219	095300	309893110	13680	13680	13680	13670	769
601	20250219	095200	299373220	13680	13680	13680	13680	458
602	20250219	095100	293107780	13690	13690	13690	13690	89
603	20250219	095000	291889370	13690	13710	13710	13690	140
604	20250219	094900	289971430	13710	13710	13710	13710	51
605	20250219	094800	289272220	13710	13710	13710	13710	11
606	20250219	094700	289121410	13700	13700	13700	13700	0
607	20250219	094600	289121410	13700	13730	13740	13700	271
608	20250219	094500	285401540	13730	13720	13730	13720	151
609	20250219	094400	283329730	13720	13720	13720	13720	20
610	20250219	094300	283055330	13720	13710	13720	13710	223
611	20250219	094200	279995780	13710	13720	13720	13710	2
612	20250219	094100	279968350	13700	13690	13700	13690	72
613	20250219	094000	278981980	13690	13690	13690	13690	0
614	20250219	093900	278981980	13690	13700	13700	13690	4
615	20250219	093800	278927200	13690	13690	13690	13690	101
616	20250219	093700	277544510	13690	13700	13700	13690	21
617	20250219	093600	277256940	13690	13690	13690	13690	100
618	20250219	093500	275887940	13690	13680	13690	13680	554
619	20250219	093400	268303720	13680	13680	13680	13680	24
620	20250219	093300	267975400	13680	13680	13680	13680	730
621	20250219	093200	257989000	13680	13680	13680	13680	28
622	20250219	093100	257605960	13690	13690	13690	13690	11
623	20250219	093000	257455370	13680	13670	13680	13670	4
624	20250219	092900	257400660	13670	13660	13670	13660	4794
625	20250219	092800	191913690	13660	13660	13660	13660	20
626	20250219	092700	191640490	13660	13660	13670	13660	897
627	20250219	092600	179386430	13660	13640	13660	13640	1216
628	20250219	092500	162799540	13640	13640	13640	13640	44
629	20250219	092400	162199380	13640	13640	13640	13640	14
630	20250219	092300	162008420	13640	13630	13640	13630	69
631	20250219	092200	161067760	13630	13630	13630	13630	195
632	20250219	092100	158409910	13650	13670	13670	13630	2090
633	20250219	092000	129895110	13660	13670	13670	13660	34
634	20250219	091900	129430450	13680	13670	13680	13670	65
635	20250219	091800	128541890	13670	13670	13690	13670	36
636	20250219	091700	128049750	13670	13670	13670	13670	27
637	20250219	091600	127680660	13660	13670	13690	13660	559
638	20250219	091500	120038520	13670	13680	13680	13670	441
639	20250219	091400	114006500	13680	13680	13680	13680	161
640	20250219	091300	111804020	13680	13680	13680	13680	12
641	20250219	091200	111639860	13670	13680	13680	13670	91
642	20250219	091100	110395480	13670	13670	13670	13660	219
643	20250219	091000	107401790	13670	13660	13670	13660	209
644	20250219	090900	104544840	13650	13650	13650	13650	679
645	20250219	090800	95276490	13650	13650	13650	13650	582
646	20250219	090700	87332190	13660	13700	13700	13650	1690
647	20250219	090600	64214980	13700	13690	13700	13690	529
648	20250219	090500	56971260	13690	13700	13700	13670	1166
649	20250219	090400	41002750	13660	13670	13690	13660	101
650	20250219	090300	39621270	13660	13660	13670	13660	246
651	20250219	090200	36260310	13680	13690	13690	13620	1815
652	20250219	090100	11481040	13700	13750	13750	13700	376
653	20250219	090000	6320450	13790	13740	13790	13740	460