KissMeData/035080/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192000	459332290	12770	12770	12770	12770	1081
3	20250219	191900	459332290	12770	12770	12770	12770	0
4	20250219	191800	459332290	12770	12770	12770	12770	0
5	20250219	191700	459332290	12770	12770	12770	12770	0
6	20250219	191600	459332290	12770	12770	12770	12770	0
7	20250219	191500	459332290	12770	12770	12770	12770	0
8	20250219	191400	459332290	12770	12770	12770	12770	0
9	20250219	191300	459332290	12770	12770	12770	12770	0
10	20250219	191200	459332290	12770	12770	12770	12770	0
11	20250219	191100	459332290	12770	12770	12770	12770	0
12	20250219	191000	459332290	12770	12770	12770	12770	0
13	20250219	190900	459332290	12770	12770	12770	12770	0
14	20250219	190800	459332290	12770	12770	12770	12770	0
15	20250219	190700	459332290	12770	12770	12770	12770	0
16	20250219	190600	459332290	12770	12770	12770	12770	0
17	20250219	190500	459332290	12770	12770	12770	12770	0
18	20250219	190400	459332290	12770	12770	12770	12770	0
19	20250219	190300	459332290	12770	12770	12770	12770	0
20	20250219	190200	459332290	12770	12770	12770	12770	0
21	20250219	190100	459332290	12770	12770	12770	12770	0
22	20250219	190000	459332290	12770	12770	12770	12770	0
23	20250219	185900	459332290	12770	12770	12770	12770	0
24	20250219	185800	459332290	12770	12770	12770	12770	0
25	20250219	185700	459332290	12770	12770	12770	12770	0
26	20250219	185600	459332290	12770	12770	12770	12770	0
27	20250219	185500	459332290	12770	12770	12770	12770	0
28	20250219	185400	459332290	12770	12770	12770	12770	0
29	20250219	185300	459332290	12770	12770	12770	12770	0
30	20250219	185200	459332290	12770	12770	12770	12770	0
31	20250219	185100	459332290	12770	12770	12770	12770	0
32	20250219	185000	459332290	12770	12770	12770	12770	1081
33	20250219	184900	459332290	12770	12770	12770	12770	0
34	20250219	184800	459332290	12770	12770	12770	12770	0
35	20250219	184700	459332290	12770	12770	12770	12770	0
36	20250219	184600	459332290	12770	12770	12770	12770	0
37	20250219	184500	459332290	12770	12770	12770	12770	0
38	20250219	184400	459332290	12770	12770	12770	12770	0
39	20250219	184300	459332290	12770	12770	12770	12770	0
40	20250219	184200	459332290	12770	12770	12770	12770	0
41	20250219	184100	459332290	12770	12770	12770	12770	0
42	20250219	184000	459332290	12770	12770	12770	12770	0
43	20250219	183900	459332290	12770	12770	12770	12770	0
44	20250219	183800	459332290	12770	12770	12770	12770	0
45	20250219	183700	459332290	12770	12770	12770	12770	0
46	20250219	183600	459332290	12770	12770	12770	12770	0
47	20250219	183500	459332290	12770	12770	12770	12770	0
48	20250219	183400	459332290	12770	12770	12770	12770	0
49	20250219	183300	459332290	12770	12770	12770	12770	0
50	20250219	183200	459332290	12770	12770	12770	12770	0
51	20250219	183100	459332290	12770	12770	12770	12770	0
52	20250219	183000	459332290	12770	12770	12770	12770	0
53	20250219	182900	459332290	12770	12770	12770	12770	0
54	20250219	182800	459332290	12770	12770	12770	12770	0
55	20250219	182700	459332290	12770	12770	12770	12770	0
56	20250219	182600	459332290	12770	12770	12770	12770	0
57	20250219	182500	459332290	12770	12770	12770	12770	0
58	20250219	182400	459332290	12770	12770	12770	12770	0
59	20250219	182300	459332290	12770	12770	12770	12770	0
60	20250219	182200	459332290	12770	12770	12770	12770	0
61	20250219	182100	459332290	12770	12770	12770	12770	0
62	20250219	182000	459332290	12770	12770	12770	12770	1081
63	20250219	181900	459332290	12770	12770	12770	12770	0
64	20250219	181800	459332290	12770	12770	12770	12770	0
65	20250219	181700	459332290	12770	12770	12770	12770	0
66	20250219	181600	459332290	12770	12770	12770	12770	0
67	20250219	181500	459332290	12770	12770	12770	12770	0
68	20250219	181400	459332290	12770	12770	12770	12770	0
69	20250219	181300	459332290	12770	12770	12770	12770	0
70	20250219	181200	459332290	12770	12770	12770	12770	0
71	20250219	181100	459332290	12770	12770	12770	12770	0
72	20250219	181000	459332290	12770	12770	12770	12770	0
73	20250219	180900	459332290	12770	12770	12770	12770	0
74	20250219	180800	459332290	12770	12770	12770	12770	0
75	20250219	180700	459332290	12770	12770	12770	12770	0
76	20250219	180600	459332290	12770	12770	12770	12770	0
77	20250219	180500	459332290	12770	12770	12770	12770	0
78	20250219	180400	459332290	12770	12770	12770	12770	0
79	20250219	180300	459332290	12770	12770	12770	12770	0
80	20250219	180200	459332290	12770	12770	12770	12770	0
81	20250219	180100	459332290	12770	12770	12770	12770	0
82	20250219	180000	459332290	12770	12770	12770	12770	0
83	20250219	175900	459332290	12770	12770	12770	12770	0
84	20250219	175800	459332290	12770	12770	12770	12770	0
85	20250219	175700	459332290	12770	12770	12770	12770	0
86	20250219	175600	459332290	12770	12770	12770	12770	0
87	20250219	175500	459332290	12770	12770	12770	12770	0
88	20250219	175400	459332290	12770	12770	12770	12770	0
89	20250219	175300	459332290	12770	12770	12770	12770	0
90	20250219	175200	459332290	12770	12770	12770	12770	0
91	20250219	175100	459332290	12770	12770	12770	12770	0
92	20250219	175000	459332290	12770	12770	12770	12770	1081
93	20250219	174900	459332290	12770	12770	12770	12770	0
94	20250219	174800	459332290	12770	12770	12770	12770	0
95	20250219	174700	459332290	12770	12770	12770	12770	0
96	20250219	174600	459332290	12770	12770	12770	12770	0
97	20250219	174500	459332290	12770	12770	12770	12770	0
98	20250219	174400	459332290	12770	12770	12770	12770	0
99	20250219	174300	459332290	12770	12770	12770	12770	0
100	20250219	174200	459332290	12770	12770	12770	12770	0
101	20250219	174100	459332290	12770	12770	12770	12770	0
102	20250219	174000	459332290	12770	12770	12770	12770	0
103	20250219	173900	459332290	12770	12770	12770	12770	0
104	20250219	173800	459332290	12770	12770	12770	12770	0
105	20250219	173700	459332290	12770	12770	12770	12770	0
106	20250219	173600	459332290	12770	12770	12770	12770	0
107	20250219	173500	459332290	12770	12770	12770	12770	0
108	20250219	173400	459332290	12770	12770	12770	12770	0
109	20250219	173300	459332290	12770	12770	12770	12770	0
110	20250219	173200	459332290	12770	12770	12770	12770	0
111	20250219	173100	459332290	12770	12770	12770	12770	0
112	20250219	173000	459332290	12770	12770	12770	12770	0
113	20250219	172900	459332290	12770	12770	12770	12770	0
114	20250219	172800	459332290	12770	12770	12770	12770	0
115	20250219	172700	459332290	12770	12770	12770	12770	0
116	20250219	172600	459332290	12770	12770	12770	12770	0
117	20250219	172500	459332290	12770	12770	12770	12770	0
118	20250219	172400	459332290	12770	12770	12770	12770	0
119	20250219	172300	459332290	12770	12770	12770	12770	0
120	20250219	172200	459332290	12770	12770	12770	12770	0
121	20250219	172100	459332290	12770	12770	12770	12770	0
122	20250219	172000	459332290	12770	12770	12770	12770	1081
123	20250219	171900	459332290	12770	12770	12770	12770	0
124	20250219	171800	459332290	12770	12770	12770	12770	0
125	20250219	171700	459332290	12770	12770	12770	12770	0
126	20250219	171600	459332290	12770	12770	12770	12770	0
127	20250219	171500	459332290	12770	12770	12770	12770	0
128	20250219	171400	459332290	12770	12770	12770	12770	0
129	20250219	171300	459332290	12770	12770	12770	12770	0
130	20250219	171200	459332290	12770	12770	12770	12770	0
131	20250219	171100	459332290	12770	12770	12770	12770	0
132	20250219	171000	459332290	12770	12770	12770	12770	0
133	20250219	170900	459332290	12770	12770	12770	12770	0
134	20250219	170800	459332290	12770	12770	12770	12770	0
135	20250219	170700	459332290	12770	12770	12770	12770	0
136	20250219	170600	459332290	12770	12770	12770	12770	0
137	20250219	170500	459332290	12770	12770	12770	12770	0
138	20250219	170400	459332290	12770	12770	12770	12770	0
139	20250219	170300	459332290	12770	12770	12770	12770	0
140	20250219	170200	459332290	12770	12770	12770	12770	0
141	20250219	170100	459332290	12770	12770	12770	12770	0
142	20250219	170000	459332290	12770	12770	12770	12770	0
143	20250219	165900	459332290	12770	12770	12770	12770	0
144	20250219	165800	459332290	12770	12770	12770	12770	0
145	20250219	165700	459332290	12770	12770	12770	12770	0
146	20250219	165600	459332290	12770	12770	12770	12770	0
147	20250219	165500	459332290	12770	12770	12770	12770	0
148	20250219	165400	459332290	12770	12770	12770	12770	0
149	20250219	165300	459332290	12770	12770	12770	12770	0
150	20250219	165200	459332290	12770	12770	12770	12770	0
151	20250219	165100	459332290	12770	12770	12770	12770	0
152	20250219	165000	459332290	12770	12770	12770	12770	1081
153	20250219	164900	459332290	12770	12770	12770	12770	0
154	20250219	164800	459332290	12770	12770	12770	12770	0
155	20250219	164700	459332290	12770	12770	12770	12770	0
156	20250219	164600	459332290	12770	12770	12770	12770	0
157	20250219	164500	459332290	12770	12770	12770	12770	0
158	20250219	164400	459332290	12770	12770	12770	12770	0
159	20250219	164300	459332290	12770	12770	12770	12770	0
160	20250219	164200	459332290	12770	12770	12770	12770	0
161	20250219	164100	459332290	12770	12770	12770	12770	0
162	20250219	164000	459332290	12770	12770	12770	12770	0
163	20250219	163900	459332290	12770	12770	12770	12770	0
164	20250219	163800	459332290	12770	12770	12770	12770	0
165	20250219	163700	459332290	12770	12770	12770	12770	0
166	20250219	163600	459332290	12770	12770	12770	12770	0
167	20250219	163500	459332290	12770	12770	12770	12770	0
168	20250219	163400	459332290	12770	12770	12770	12770	0
169	20250219	163300	459332290	12770	12770	12770	12770	0
170	20250219	163200	459332290	12770	12770	12770	12770	0
171	20250219	163100	459332290	12770	12770	12770	12770	0
172	20250219	163000	459332290	12770	12770	12770	12770	0
173	20250219	162900	459332290	12770	12770	12770	12770	0
174	20250219	162800	459332290	12770	12770	12770	12770	0
175	20250219	162700	459332290	12770	12770	12770	12770	0
176	20250219	162600	459332290	12770	12770	12770	12770	0
177	20250219	162500	459332290	12770	12770	12770	12770	0
178	20250219	162400	459332290	12770	12770	12770	12770	0
179	20250219	162300	459332290	12770	12770	12770	12770	0
180	20250219	162200	459332290	12770	12770	12770	12770	0
181	20250219	162100	459332290	12770	12770	12770	12770	0
182	20250219	162000	459332290	12770	12770	12770	12770	1081
183	20250219	161900	459332290	12770	12770	12770	12770	0
184	20250219	161800	459332290	12770	12770	12770	12770	0
185	20250219	161700	459332290	12770	12770	12770	12770	0
186	20250219	161600	459332290	12770	12770	12770	12770	0
187	20250219	161500	459332290	12770	12770	12770	12770	0
188	20250219	161400	459332290	12770	12770	12770	12770	0
189	20250219	161300	459332290	12770	12770	12770	12770	0
190	20250219	161200	459332290	12770	12770	12770	12770	0
191	20250219	161100	459332290	12770	12770	12770	12770	0
192	20250219	161000	459332290	12770	12770	12770	12770	0
193	20250219	160900	459332290	12770	12770	12770	12770	0
194	20250219	160800	459332290	12770	12770	12770	12770	0
195	20250219	160700	459332290	12770	12770	12770	12770	0
196	20250219	160600	459332290	12770	12770	12770	12770	0
197	20250219	160500	459332290	12770	12770	12770	12770	0
198	20250219	160400	459332290	12770	12770	12770	12770	0
199	20250219	160300	459332290	12770	12770	12770	12770	0
200	20250219	160200	459332290	12770	12770	12770	12770	0
201	20250219	160100	459332290	12770	12770	12770	12770	0
202	20250219	160000	459332290	12770	12770	12770	12770	0
203	20250219	155900	459332290	12770	12770	12770	12770	0
204	20250219	155800	459332290	12770	12770	12770	12770	0
205	20250219	155700	459332290	12770	12770	12770	12770	0
206	20250219	155600	459332290	12770	12770	12770	12770	0
207	20250219	155500	459332290	12770	12770	12770	12770	0
208	20250219	155400	459332290	12770	12770	12770	12770	0
209	20250219	155300	459332290	12770	12770	12770	12770	0
210	20250219	155200	459332290	12770	12770	12770	12770	0
211	20250219	155100	459332290	12770	12770	12770	12770	0
212	20250219	155000	459332290	12770	12770	12770	12770	1081
213	20250219	154900	459332290	12770	12770	12770	12770	0
214	20250219	154800	459332290	12770	12770	12770	12770	0
215	20250219	154700	459332290	12770	12770	12770	12770	0
216	20250219	154600	459332290	12770	12770	12770	12770	0
217	20250219	154500	459332290	12770	12770	12770	12770	0
218	20250219	154400	459332290	12770	12770	12770	12770	0
219	20250219	154300	459332290	12770	12770	12770	12770	0
220	20250219	154200	459332290	12770	12770	12770	12770	0
221	20250219	154100	459332290	12770	12770	12770	12770	0
222	20250219	154000	459332290	12770	12770	12770	12770	0
223	20250219	153900	459332290	12770	12770	12770	12770	0
224	20250219	153800	459332290	12770	12770	12770	12770	0
225	20250219	153700	459332290	12770	12770	12770	12770	0
226	20250219	153600	459332290	12770	12770	12770	12770	0
227	20250219	153500	459332290	12770	12770	12770	12770	0
228	20250219	153400	459332290	12770	12770	12770	12770	0
229	20250219	153300	459332290	12770	12770	12770	12770	0
230	20250219	153200	459332290	12770	12770	12770	12770	0
231	20250219	153100	459332290	12770	12770	12770	12770	0
232	20250219	153000	459332290	12770	12770	12770	12770	1081
233	20250219	152900	445527920	12710	12710	12710	12710	0
234	20250219	152800	445527920	12710	12710	12710	12710	0
235	20250219	152700	445527920	12710	12710	12710	12710	0
236	20250219	152600	445527920	12710	12710	12710	12710	0
237	20250219	152500	445527920	12710	12710	12710	12710	0
238	20250219	152400	445527920	12710	12710	12710	12710	0
239	20250219	152300	445527920	12710	12710	12710	12710	0
240	20250219	152200	445527920	12710	12710	12710	12710	0
241	20250219	152100	445527920	12710	12710	12710	12710	0
242	20250219	152000	445527920	12710	12710	12710	12710	0
243	20250219	151900	445527920	12710	12740	12740	12710	11
244	20250219	151800	445387810	12740	12740	12740	12740	1
245	20250219	151700	445375070	12710	12740	12740	12710	12
246	20250219	151600	445222220	12710	12750	12750	12710	26
247	20250219	151500	444891720	12700	12730	12730	12700	391
248	20250219	151400	439919610	12720	12740	12740	12720	114
249	20250219	151300	438467430	12740	12750	12750	12740	11
250	20250219	151200	438327240	12750	12750	12750	12750	54
251	20250219	151100	437638740	12760	12760	12760	12760	1
252	20250219	151000	437625980	12750	12750	12750	12750	3
253	20250219	150900	437587730	12750	12750	12750	12750	175
254	20250219	150800	435356480	12730	12750	12750	12730	3
255	20250219	150700	435318270	12740	12730	12740	12730	169
256	20250219	150600	433165370	12730	12730	12730	12730	3
257	20250219	150500	433127180	12730	12740	12740	12730	178
258	20250219	150400	430860460	12720	12720	12720	12720	10
259	20250219	150300	430733260	12720	12720	12720	12720	206
260	20250219	150200	428112940	12720	12720	12720	12720	31
261	20250219	150100	427718620	12710	12710	12710	12710	21
262	20250219	150000	427451710	12710	12740	12740	12710	4
263	20250219	145900	427400800	12720	12730	12740	12720	262
264	20250219	145800	424065910	12730	12730	12730	12730	0
265	20250219	145700	424065910	12730	12730	12730	12730	0
266	20250219	145600	424065910	12730	12730	12730	12730	0
267	20250219	145500	424065910	12730	12730	12730	12730	1
268	20250219	145400	424053180	12710	12710	12710	12710	1
269	20250219	145300	424040470	12730	12730	12730	12730	20
270	20250219	145200	423785870	12720	12720	12720	12720	55
271	20250219	145100	423086270	12710	12710	12710	12710	0
272	20250219	145000	423086270	12710	12710	12710	12710	8
273	20250219	144900	422984590	12730	12730	12730	12730	1
274	20250219	144800	422971860	12700	12700	12700	12700	1
275	20250219	144700	422959160	12720	12700	12720	12700	344
276	20250219	144600	418585600	12700	12700	12700	12700	1
277	20250219	144500	418572900	12720	12720	12720	12720	9
278	20250219	144400	418458420	12730	12650	12730	12650	1774
279	20250219	144300	395926820	12650	12630	12650	12630	3
280	20250219	144200	395888890	12630	12630	12630	12630	0
281	20250219	144100	395888890	12630	12630	12630	12630	0
282	20250219	144000	395888890	12630	12630	12630	12630	121
283	20250219	143900	394360660	12620	12620	12620	12620	2
284	20250219	143800	394335420	12630	12630	12630	12630	1
285	20250219	143700	394322790	12640	12640	12640	12640	3
286	20250219	143600	394284870	12630	12630	12630	12630	113
287	20250219	143500	392857680	12630	12630	12630	12630	0
288	20250219	143400	392857680	12630	12620	12630	12620	21
289	20250219	143300	392592630	12620	12630	12630	12620	428
290	20250219	143200	387190850	12650	12650	12650	12650	0
291	20250219	143100	387190850	12650	12650	12650	12650	0
292	20250219	143000	387190850	12650	12650	12650	12650	0
293	20250219	142900	387190850	12650	12650	12650	12650	1
294	20250219	142800	387178200	12640	12630	12640	12630	56
295	20250219	142700	386470690	12630	12630	12630	12630	777
296	20250219	142600	376657180	12630	12630	12630	12630	28
297	20250219	142500	376303540	12630	12630	12630	12630	0
298	20250219	142400	376303540	12630	12630	12630	12630	1
299	20250219	142300	376290910	12640	12640	12640	12640	0
300	20250219	142200	376290910	12640	12640	12640	12640	5
301	20250219	142100	376227710	12650	12650	12650	12650	0
302	20250219	142000	376227710	12650	12650	12650	12650	22
303	20250219	141900	375949410	12660	12660	12660	12660	0
304	20250219	141800	375949410	12660	12660	12660	12660	0
305	20250219	141700	375949410	12660	12660	12660	12660	0
306	20250219	141600	375949410	12660	12660	12660	12660	0
307	20250219	141500	375949410	12660	12660	12660	12660	0
308	20250219	141400	375949410	12660	12640	12660	12630	54
309	20250219	141300	375267350	12650	12650	12650	12650	0
310	20250219	141200	375267350	12650	12650	12650	12650	131
311	20250219	141100	373610200	12650	12650	12650	12650	0
312	20250219	141000	373610200	12650	12650	12650	12650	142
313	20250219	140900	371813900	12650	12650	12650	12650	2
314	20250219	140800	371788600	12650	12650	12650	12650	1
315	20250219	140700	371775950	12630	12640	12640	12630	162
316	20250219	140600	369728390	12650	12650	12650	12650	85
317	20250219	140500	368653140	12660	12660	12660	12660	0
318	20250219	140400	368653140	12660	12660	12660	12660	0
319	20250219	140300	368653140	12660	12660	12660	12660	32
320	20250219	140200	368248020	12670	12670	12670	12670	0
321	20250219	140100	368248020	12670	12670	12670	12670	0
322	20250219	140000	368248020	12670	12670	12670	12670	22
323	20250219	135900	367969280	12670	12670	12670	12670	1
324	20250219	135800	367956610	12660	12660	12660	12660	0
325	20250219	135700	367956610	12660	12660	12660	12660	75
326	20250219	135600	367007110	12660	12660	12660	12660	2
327	20250219	135500	366981790	12660	12660	12660	12660	10
328	20250219	135400	366855190	12660	12660	12660	12660	0
329	20250219	135300	366855190	12660	12660	12660	12660	1
330	20250219	135200	366842530	12650	12650	12650	12650	0
331	20250219	135100	366842530	12650	12650	12650	12650	2
332	20250219	135000	366817230	12650	12650	12650	12650	0
333	20250219	134900	366817230	12650	12650	12650	12650	20
334	20250219	134800	366564230	12650	12650	12650	12650	0
335	20250219	134700	366564230	12650	12650	12650	12650	0
336	20250219	134600	366564230	12650	12650	12650	12650	0
337	20250219	134500	366564230	12650	12650	12650	12650	0
338	20250219	134400	366564230	12650	12650	12650	12650	7
339	20250219	134300	366475680	12650	12650	12650	12650	0
340	20250219	134200	366475680	12650	12650	12650	12650	0
341	20250219	134100	366475680	12650	12650	12650	12650	0
342	20250219	134000	366475680	12650	12650	12650	12650	1
343	20250219	133900	366463030	12640	12640	12640	12640	21
344	20250219	133800	366197590	12630	12630	12630	12630	0
345	20250219	133700	366197590	12630	12630	12630	12630	18
346	20250219	133600	365970250	12650	12650	12650	12650	0
347	20250219	133500	365970250	12650	12660	12660	12650	630
348	20250219	133400	357996420	12670	12670	12670	12670	0
349	20250219	133300	357996420	12670	12670	12670	12670	140
350	20250219	133200	356222620	12670	12670	12670	12670	0
351	20250219	133100	356222620	12670	12670	12670	12670	0
352	20250219	133000	356222620	12670	12670	12670	12670	2
353	20250219	132900	356197280	12680	12670	12680	12670	21
354	20250219	132800	355931010	12670	12670	12670	12670	0
355	20250219	132700	355931010	12670	12680	12680	12670	88
356	20250219	132600	354815530	12670	12660	12680	12660	3
357	20250219	132500	354777520	12670	12670	12670	12670	188
358	20250219	132400	352395560	12670	12670	12670	12670	0
359	20250219	132300	352395560	12670	12670	12670	12670	0
360	20250219	132200	352395560	12670	12660	12670	12660	23
361	20250219	132100	352104160	12650	12650	12650	12650	0
362	20250219	132000	352104160	12650	12650	12650	12650	0
363	20250219	131900	352104160	12650	12650	12650	12650	0
364	20250219	131800	352104160	12650	12650	12650	12650	0
365	20250219	131700	352104160	12650	12650	12650	12650	1
366	20250219	131600	352091510	12650	12660	12660	12650	24
367	20250219	131500	351787870	12670	12670	12670	12670	0
368	20250219	131400	351787870	12670	12670	12670	12670	0
369	20250219	131300	351787870	12670	12670	12670	12670	0
370	20250219	131200	351787870	12670	12670	12670	12670	11
371	20250219	131100	351648500	12650	12650	12650	12650	0
372	20250219	131000	351648500	12650	12650	12650	12650	1
373	20250219	130900	351635850	12670	12670	12670	12670	22
374	20250219	130800	351357110	12660	12660	12660	12660	0
375	20250219	130700	351357110	12660	12660	12660	12660	0
376	20250219	130600	351357110	12660	12660	12660	12660	0
377	20250219	130500	351357110	12660	12660	12660	12660	3
378	20250219	130400	351319130	12670	12670	12670	12670	0
379	20250219	130300	351319130	12670	12670	12670	12670	15
380	20250219	130200	351129080	12670	12670	12670	12670	21
381	20250219	130100	350863010	12670	12670	12670	12670	0
382	20250219	130000	350863010	12670	12670	12670	12670	0
383	20250219	125900	350863010	12670	12670	12670	12670	0
384	20250219	125800	350863010	12670	12670	12670	12670	0
385	20250219	125700	350863010	12670	12660	12670	12650	16
386	20250219	125600	350660340	12660	12660	12660	12660	1
387	20250219	125500	350647680	12660	12660	12660	12660	0
388	20250219	125400	350647680	12660	12650	12660	12650	236
389	20250219	125300	347661430	12650	12650	12650	12650	10
390	20250219	125200	347534930	12650	12650	12650	12650	0
391	20250219	125100	347534930	12650	12650	12650	12650	10
392	20250219	125000	347408430	12650	12650	12650	12650	0
393	20250219	124900	347408430	12650	12650	12650	12650	121
394	20250219	124800	345877780	12650	12650	12690	12650	227
395	20250219	124700	343006190	12680	12650	12680	12650	506
396	20250219	124600	336595360	12660	12660	12660	12660	0
397	20250219	124500	336595360	12660	12660	12660	12660	0
398	20250219	124400	336595360	12660	12650	12660	12650	50
399	20250219	124300	335962730	12640	12640	12640	12640	100
400	20250219	124200	334698730	12650	12650	12650	12650	0
401	20250219	124100	334698730	12650	12650	12650	12650	5
402	20250219	124000	334635480	12650	12650	12650	12650	0
403	20250219	123900	334635480	12650	12650	12650	12650	0
404	20250219	123800	334635480	12650	12650	12650	12650	0
405	20250219	123700	334635480	12650	12650	12650	12650	123
406	20250219	123600	333079530	12650	12650	12650	12650	0
407	20250219	123500	333079530	12650	12660	12660	12650	61
408	20250219	123400	332307840	12650	12650	12650	12650	311
409	20250219	123300	328373690	12650	12650	12650	12650	0
410	20250219	123200	328373690	12650	12650	12650	12650	8
411	20250219	123100	328272490	12640	12640	12640	12640	0
412	20250219	123000	328272490	12640	12610	12640	12610	179
413	20250219	122900	326012570	12600	12600	12600	12600	404
414	20250219	122800	320922170	12640	12630	12640	12630	75
415	20250219	122700	319974810	12630	12630	12630	12630	0
416	20250219	122600	319974810	12630	12640	12640	12630	142
417	20250219	122500	318180830	12640	12630	12640	12630	13
418	20250219	122400	318016610	12630	12630	12630	12610	797
419	20250219	122300	307952230	12590	12590	12590	12590	0
420	20250219	122200	307952230	12590	12590	12590	12590	4
421	20250219	122100	307901870	12590	12570	12590	12570	107
422	20250219	122000	306556780	12570	12550	12580	12550	188
423	20250219	121900	304196020	12560	12560	12560	12550	311
424	20250219	121800	300292300	12550	12570	12570	12550	674
425	20250219	121700	291825870	12570	12570	12590	12570	190
426	20250219	121600	289437550	12590	12620	12620	12580	439
427	20250219	121500	283909840	12630	12620	12630	12620	5
428	20250219	121400	283846730	12630	12580	12630	12580	8
429	20250219	121300	283746010	12590	12590	12590	12590	0
430	20250219	121200	283746010	12590	12580	12590	12580	358
431	20250219	121100	279239070	12580	12590	12590	12580	44
432	20250219	121000	278685130	12590	12610	12610	12590	937
433	20250219	120900	266876520	12610	12660	12670	12600	2666
434	20250219	120800	233177900	12670	12680	12680	12670	117
435	20250219	120700	231694920	12690	12690	12690	12690	8
436	20250219	120600	231593400	12690	12690	12690	12690	4
437	20250219	120500	231542640	12690	12690	12690	12690	79
438	20250219	120400	230540130	12690	12710	12710	12690	278
439	20250219	120300	227007570	12710	12710	12710	12710	7
440	20250219	120200	226918600	12730	12720	12730	12720	32
441	20250219	120100	226511330	12730	12730	12730	12730	0
442	20250219	120000	226511330	12730	12730	12730	12730	1
443	20250219	115900	226498600	12730	12730	12730	12730	5
444	20250219	115800	226434950	12730	12730	12730	12730	0
445	20250219	115700	226434950	12730	12730	12730	12730	16
446	20250219	115600	226231270	12720	12690	12720	12690	41
447	20250219	115500	225709810	12690	12710	12710	12690	26
448	20250219	115400	225379750	12710	12710	12710	12710	9
449	20250219	115300	225265360	12730	12730	12730	12730	0
450	20250219	115200	225265360	12730	12720	12730	12720	211
451	20250219	115100	222579430	12680	12720	12720	12680	104
452	20250219	115000	221260200	12690	12690	12690	12690	110
453	20250219	114900	219864300	12690	12690	12690	12690	6
454	20250219	114800	219788160	12690	12690	12690	12690	10
455	20250219	114700	219661260	12690	12710	12720	12680	202
456	20250219	114600	217095150	12690	12670	12690	12670	68
457	20250219	114500	216232770	12670	12660	12670	12660	5
458	20250219	114400	216169430	12660	12660	12660	12660	2
459	20250219	114300	216144110	12670	12650	12670	12650	77
460	20250219	114200	215169520	12650	12650	12650	12650	1
461	20250219	114100	215156870	12680	12680	12680	12680	1
462	20250219	114000	215144190	12680	12670	12680	12670	69
463	20250219	113900	214269780	12670	12660	12670	12660	20
464	20250219	113800	214016550	12620	12620	12620	12620	0
465	20250219	113700	214016550	12620	12620	12620	12620	2
466	20250219	113600	213991310	12620	12620	12620	12620	0
467	20250219	113500	213991310	12620	12620	12630	12620	5
468	20250219	113400	213928180	12610	12630	12630	12610	65
469	20250219	113300	213108080	12620	12620	12620	12620	203
470	20250219	113200	210546220	12600	12600	12600	12600	0
471	20250219	113100	210546220	12600	12660	12660	12600	550
472	20250219	113000	203605140	12650	12650	12650	12650	4
473	20250219	112900	203554540	12650	12650	12650	12650	0
474	20250219	112800	203554540	12650	12650	12650	12650	0
475	20250219	112700	203554540	12650	12650	12650	12650	31
476	20250219	112600	203162390	12650	12650	12650	12650	0
477	20250219	112500	203162390	12650	12660	12660	12650	514
478	20250219	112400	196658100	12660	12660	12660	12660	41
479	20250219	112300	196139040	12670	12670	12670	12670	0
480	20250219	112200	196139040	12670	12670	12670	12670	93
481	20250219	112100	194960730	12680	12680	12680	12680	5
482	20250219	112000	194897330	12680	12680	12680	12680	40
483	20250219	111900	194390130	12680	12710	12710	12680	22
484	20250219	111800	194110560	12680	12680	12680	12680	1
485	20250219	111700	194097880	12680	12680	12680	12680	1
486	20250219	111600	194085200	12710	12680	12710	12680	3
487	20250219	111500	194047130	12670	12670	12670	12670	4
488	20250219	111400	193996450	12680	12680	12680	12680	0
489	20250219	111300	193996450	12680	12680	12680	12680	0
490	20250219	111200	193996450	12680	12680	12680	12680	8
491	20250219	111100	193895010	12660	12660	12670	12660	113
492	20250219	111000	192464400	12660	12660	12660	12660	26
493	20250219	110900	192135240	12660	12660	12660	12660	16
494	20250219	110800	191932680	12660	12660	12660	12660	5
495	20250219	110700	191869380	12660	12660	12660	12660	47
496	20250219	110600	191274360	12660	12660	12660	12660	13
497	20250219	110500	191109780	12660	12660	12660	12660	0
498	20250219	110400	191109780	12660	12680	12680	12660	5
499	20250219	110300	191046400	12680	12680	12680	12680	0
500	20250219	110200	191046400	12680	12670	12680	12670	2
501	20250219	110100	191021050	12650	12650	12650	12650	0
502	20250219	110000	191021050	12650	12670	12670	12650	29
503	20250219	105900	190653930	12660	12660	12660	12660	50
504	20250219	105800	190020930	12660	12660	12660	12660	1
505	20250219	105700	190008270	12660	12660	12660	12660	2
506	20250219	105600	189982950	12660	12660	12660	12660	9
507	20250219	105500	189869010	12670	12660	12670	12660	160
508	20250219	105400	187843170	12660	12690	12690	12660	395
509	20250219	105300	182835370	12690	12690	12690	12690	7
510	20250219	105200	182746540	12690	12700	12700	12690	102
511	20250219	105100	181452150	12690	12690	12690	12690	1
512	20250219	105000	181439460	12680	12680	12680	12680	0
513	20250219	104900	181439460	12680	12680	12680	12680	0
514	20250219	104800	181439460	12680	12680	12680	12680	0
515	20250219	104700	181439460	12680	12680	12680	12680	2
516	20250219	104600	181414100	12680	12680	12680	12680	0
517	20250219	104500	181414100	12680	12690	12690	12680	18
518	20250219	104400	181185830	12690	12690	12690	12690	12
519	20250219	104300	181033550	12690	12690	12690	12690	0
520	20250219	104200	181033550	12690	12690	12690	12690	1
521	20250219	104100	181020860	12700	12680	12700	12680	9
522	20250219	104000	180906640	12690	12690	12690	12690	65
523	20250219	103900	180081790	12680	12680	12680	12680	0
524	20250219	103800	180081790	12680	12680	12680	12680	0
525	20250219	103700	180081790	12680	12700	12700	12680	94
526	20250219	103600	178889490	12700	12700	12700	12700	0
527	20250219	103500	178889490	12700	12700	12700	12700	0
528	20250219	103400	178889490	12700	12700	12700	12700	0
529	20250219	103300	178889490	12700	12680	12700	12680	50
530	20250219	103200	178255240	12690	12730	12730	12690	864
531	20250219	103100	167273320	12730	12730	12730	12730	0
532	20250219	103000	167273320	12730	12730	12730	12730	100
533	20250219	102900	166000320	12730	12740	12740	12730	47
534	20250219	102800	165401810	12740	12740	12740	12740	0
535	20250219	102700	165401810	12740	12750	12750	12740	95
536	20250219	102600	164190600	12750	12740	12750	12740	90
537	20250219	102500	163043150	12740	12770	12770	12740	103
538	20250219	102400	161730900	12740	12750	12750	12740	44
539	20250219	102300	161170150	12740	12780	12780	12740	71
540	20250219	102200	160262850	12740	12750	12750	12730	1343
541	20250219	102100	143150910	12760	12760	12760	12760	1
542	20250219	102000	143138150	12760	12750	12780	12750	18
543	20250219	101900	142908300	12750	12750	12750	12750	0
544	20250219	101800	142908300	12750	12750	12750	12750	0
545	20250219	101700	142908300	12750	12760	12780	12750	55
546	20250219	101600	142206380	12760	12760	12760	12760	0
547	20250219	101500	142206380	12760	12780	12780	12760	5
548	20250219	101400	142142500	12790	12790	12790	12790	2
549	20250219	101300	142116920	12750	12770	12770	12750	41
550	20250219	101200	141594070	12750	12750	12750	12750	131
551	20250219	101100	139923820	12760	12770	12770	12760	15
552	20250219	101000	139732410	12750	12780	12780	12750	859
553	20250219	100900	128761350	12800	12800	12800	12800	0
554	20250219	100800	128761350	12800	12800	12800	12800	0
555	20250219	100700	128761350	12800	12800	12800	12800	0
556	20250219	100600	128761350	12800	12800	12800	12800	1
557	20250219	100500	128748550	12780	12780	12780	12780	53
558	20250219	100400	128071210	12780	12780	12780	12780	7
559	20250219	100300	127981750	12780	12780	12780	12780	0
560	20250219	100200	127981750	12780	12780	12780	12780	0
561	20250219	100100	127981750	12780	12780	12780	12780	8
562	20250219	100000	127879510	12770	12800	12800	12770	140
563	20250219	095900	126087600	12800	12800	12800	12800	1333
564	20250219	095800	109025200	12820	12820	12820	12810	12
565	20250219	095700	108871370	12820	12820	12820	12820	18
566	20250219	095600	108640610	12820	12820	12820	12820	0
567	20250219	095500	108640610	12820	12820	12820	12820	39
568	20250219	095400	108140630	12830	12750	12830	12750	1219
569	20250219	095300	92553610	12730	12730	12730	12730	173
570	20250219	095200	90351320	12730	12730	12730	12730	0
571	20250219	095100	90351320	12730	12750	12770	12730	154
572	20250219	095000	88388680	12750	12750	12750	12750	1
573	20250219	094900	88375930	12750	12760	12760	12750	95
574	20250219	094800	87164580	12790	12790	12790	12790	0
575	20250219	094700	87164580	12790	12790	12790	12790	10
576	20250219	094600	87036680	12800	12790	12800	12790	98
577	20250219	094500	85783190	12780	12780	12780	12780	12
578	20250219	094400	85629830	12780	12710	12780	12710	65
579	20250219	094300	84803070	12720	12710	12720	12700	162
580	20250219	094200	82743530	12710	12710	12710	12710	5
581	20250219	094100	82679980	12750	12750	12750	12750	10
582	20250219	094000	82552480	12750	12740	12750	12740	23
583	20250219	093900	82259390	12740	12740	12740	12740	13
584	20250219	093800	82093770	12740	12740	12740	12740	10
585	20250219	093700	81966370	12740	12740	12740	12740	3
586	20250219	093600	81928150	12780	12780	12780	12780	0
587	20250219	093500	81928150	12780	12780	12780	12780	0
588	20250219	093400	81928150	12780	12760	12780	12760	51
589	20250219	093300	81276870	12690	12700	12700	12690	200
590	20250219	093200	78738470	12760	12690	12760	12690	3
591	20250219	093100	78700330	12700	12700	12700	12700	8
592	20250219	093000	78598730	12700	12710	12710	12700	264
593	20250219	092900	75244890	12700	12700	12700	12700	0
594	20250219	092800	75244890	12700	12790	12790	12700	13
595	20250219	092700	75078890	12710	12710	12780	12710	99
596	20250219	092600	73815140	12780	12770	12780	12770	800
597	20250219	092500	63592140	12710	12710	12710	12710	0
598	20250219	092400	63592140	12710	12770	12770	12710	26
599	20250219	092300	63261080	12770	12770	12770	12770	5
600	20250219	092200	63197230	12780	12780	12780	12780	10
601	20250219	092100	63069430	12770	12750	12770	12750	43
602	20250219	092000	62520360	12750	12750	12750	12750	2
603	20250219	091900	62494860	12740	12720	12740	12720	300
604	20250219	091800	58678770	12710	12670	12710	12670	107
605	20250219	091700	57319350	12700	12700	12700	12700	75
606	20250219	091600	56366850	12700	12690	12700	12680	130
607	20250219	091500	54716280	12680	12680	12680	12680	13
608	20250219	091400	54551440	12640	12640	12650	12640	170
609	20250219	091300	52401450	12640	12720	12720	12640	1351
610	20250219	091200	35251660	12730	12740	12740	12730	164
611	20250219	091100	33163420	12780	12780	12780	12780	0
612	20250219	091000	33163420	12780	12780	12780	12780	0
613	20250219	090900	33163420	12780	12780	12780	12780	2
614	20250219	090800	33137860	12740	12740	12740	12740	3
615	20250219	090700	33099640	12780	12730	12780	12730	100
616	20250219	090600	31821690	12780	12780	12780	12780	8
617	20250219	090500	31719450	12780	12780	12780	12710	147
618	20250219	090400	29847790	12710	12780	12780	12710	126
619	20250219	090300	28244260	12780	12760	12780	12760	272
620	20250219	090200	24768120	12710	12710	12710	12710	310
621	20250219	090100	20828020	12710	12760	12760	12710	181
622	20250219	090000	18527060	12710	12780	12780	12710	1450