KissMeData/010780/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	185600	1881426770	18850	18850	18850	18850	550
3	20250221	185500	1881426770	18850	18850	18850	18850	0
4	20250221	185400	1881426770	18850	18850	18850	18850	0
5	20250221	185300	1881426770	18850	18850	18850	18850	0
6	20250221	185200	1881426770	18850	18850	18850	18850	0
7	20250221	185100	1881426770	18850	18850	18850	18850	0
8	20250221	185000	1881426770	18850	18850	18850	18850	0
9	20250221	184900	1881426770	18850	18850	18850	18850	0
10	20250221	184800	1881426770	18850	18850	18850	18850	0
11	20250221	184700	1881426770	18850	18850	18850	18850	0
12	20250221	184600	1881426770	18850	18850	18850	18850	0
13	20250221	184500	1881426770	18850	18850	18850	18850	0
14	20250221	184400	1881426770	18850	18850	18850	18850	0
15	20250221	184300	1881426770	18850	18850	18850	18850	0
16	20250221	184200	1881426770	18850	18850	18850	18850	0
17	20250221	184100	1881426770	18850	18850	18850	18850	0
18	20250221	184000	1881426770	18850	18850	18850	18850	0
19	20250221	183900	1881426770	18850	18850	18850	18850	0
20	20250221	183800	1881426770	18850	18850	18850	18850	0
21	20250221	183700	1881426770	18850	18850	18850	18850	0
22	20250221	183600	1881426770	18850	18850	18850	18850	0
23	20250221	183500	1881426770	18850	18850	18850	18850	0
24	20250221	183400	1881426770	18850	18850	18850	18850	0
25	20250221	183300	1881426770	18850	18850	18850	18850	0
26	20250221	183200	1881426770	18850	18850	18850	18850	0
27	20250221	183100	1881426770	18850	18850	18850	18850	0
28	20250221	183000	1881426770	18850	18850	18850	18850	0
29	20250221	182900	1881426770	18850	18850	18850	18850	0
30	20250221	182800	1881426770	18850	18850	18850	18850	0
31	20250221	182700	1881426770	18850	18850	18850	18850	0
32	20250221	182600	1881426770	18850	18850	18850	18850	550
33	20250221	182500	1881426770	18850	18850	18850	18850	0
34	20250221	182400	1881426770	18850	18850	18850	18850	0
35	20250221	182300	1881426770	18850	18850	18850	18850	0
36	20250221	182200	1881426770	18850	18850	18850	18850	0
37	20250221	182100	1881426770	18850	18850	18850	18850	0
38	20250221	182000	1881426770	18850	18850	18850	18850	0
39	20250221	181900	1881426770	18850	18850	18850	18850	0
40	20250221	181800	1881426770	18850	18850	18850	18850	0
41	20250221	181700	1881426770	18850	18850	18850	18850	0
42	20250221	181600	1881426770	18850	18850	18850	18850	0
43	20250221	181500	1881426770	18850	18850	18850	18850	0
44	20250221	181400	1881426770	18850	18850	18850	18850	0
45	20250221	181300	1881426770	18850	18850	18850	18850	0
46	20250221	181200	1881426770	18850	18850	18850	18850	0
47	20250221	181100	1881426770	18850	18850	18850	18850	0
48	20250221	181000	1881426770	18850	18850	18850	18850	0
49	20250221	180900	1881426770	18850	18850	18850	18850	0
50	20250221	180800	1881426770	18850	18850	18850	18850	0
51	20250221	180700	1881426770	18850	18850	18850	18850	0
52	20250221	180600	1881426770	18850	18850	18850	18850	0
53	20250221	180500	1881426770	18850	18850	18850	18850	0
54	20250221	180400	1881426770	18850	18850	18850	18850	0
55	20250221	180300	1881426770	18850	18850	18850	18850	0
56	20250221	180200	1881426770	18850	18850	18850	18850	0
57	20250221	180100	1881426770	18850	18850	18850	18850	0
58	20250221	180000	1881426770	18850	18850	18850	18850	0
59	20250221	175900	1881426770	18850	18850	18850	18850	0
60	20250221	175800	1881426770	18850	18850	18850	18850	0
61	20250221	175700	1881426770	18850	18850	18850	18850	0
62	20250221	175600	1881426770	18850	18850	18850	18850	550
63	20250221	175500	1881426770	18850	18850	18850	18850	0
64	20250221	175400	1881426770	18850	18850	18850	18850	0
65	20250221	175300	1881426770	18850	18850	18850	18850	0
66	20250221	175200	1881426770	18850	18850	18850	18850	0
67	20250221	175100	1881426770	18850	18850	18850	18850	0
68	20250221	175000	1881426770	18850	18850	18850	18850	0
69	20250221	174900	1881426770	18850	18850	18850	18850	0
70	20250221	174800	1881426770	18850	18850	18850	18850	0
71	20250221	174700	1881426770	18850	18850	18850	18850	0
72	20250221	174600	1881426770	18850	18850	18850	18850	0
73	20250221	174500	1881426770	18850	18850	18850	18850	0
74	20250221	174400	1881426770	18850	18850	18850	18850	0
75	20250221	174300	1881426770	18850	18850	18850	18850	0
76	20250221	174200	1881426770	18850	18850	18850	18850	0
77	20250221	174100	1881426770	18850	18850	18850	18850	0
78	20250221	174000	1881426770	18850	18850	18850	18850	0
79	20250221	173900	1881426770	18850	18850	18850	18850	0
80	20250221	173800	1881426770	18850	18850	18850	18850	0
81	20250221	173700	1881426770	18850	18850	18850	18850	0
82	20250221	173600	1881426770	18850	18850	18850	18850	0
83	20250221	173500	1881426770	18850	18850	18850	18850	0
84	20250221	173400	1881426770	18850	18850	18850	18850	0
85	20250221	173300	1881426770	18850	18850	18850	18850	0
86	20250221	173200	1881426770	18850	18850	18850	18850	0
87	20250221	173100	1881426770	18850	18850	18850	18850	0
88	20250221	173000	1881426770	18850	18850	18850	18850	0
89	20250221	172900	1881426770	18850	18850	18850	18850	0
90	20250221	172800	1881426770	18850	18850	18850	18850	0
91	20250221	172700	1881426770	18850	18850	18850	18850	0
92	20250221	172600	1881426770	18850	18850	18850	18850	550
93	20250221	172500	1881426770	18850	18850	18850	18850	0
94	20250221	172400	1881426770	18850	18850	18850	18850	0
95	20250221	172300	1881426770	18850	18850	18850	18850	0
96	20250221	172200	1881426770	18850	18850	18850	18850	0
97	20250221	172100	1881426770	18850	18850	18850	18850	0
98	20250221	172000	1881426770	18850	18850	18850	18850	0
99	20250221	171900	1881426770	18850	18850	18850	18850	0
100	20250221	171800	1881426770	18850	18850	18850	18850	0
101	20250221	171700	1881426770	18850	18850	18850	18850	0
102	20250221	171600	1881426770	18850	18850	18850	18850	0
103	20250221	171500	1881426770	18850	18850	18850	18850	0
104	20250221	171400	1881426770	18850	18850	18850	18850	0
105	20250221	171300	1881426770	18850	18850	18850	18850	0
106	20250221	171200	1881426770	18850	18850	18850	18850	0
107	20250221	171100	1881426770	18850	18850	18850	18850	0
108	20250221	171000	1881426770	18850	18850	18850	18850	0
109	20250221	170900	1881426770	18850	18850	18850	18850	0
110	20250221	170800	1881426770	18850	18850	18850	18850	0
111	20250221	170700	1881426770	18850	18850	18850	18850	0
112	20250221	170600	1881426770	18850	18850	18850	18850	0
113	20250221	170500	1881426770	18850	18850	18850	18850	0
114	20250221	170400	1881426770	18850	18850	18850	18850	0
115	20250221	170300	1881426770	18850	18850	18850	18850	0
116	20250221	170200	1881426770	18850	18850	18850	18850	0
117	20250221	170100	1881426770	18850	18850	18850	18850	0
118	20250221	170000	1881426770	18850	18850	18850	18850	0
119	20250221	165900	1881426770	18850	18850	18850	18850	0
120	20250221	165800	1881426770	18850	18850	18850	18850	0
121	20250221	165700	1881426770	18850	18850	18850	18850	0
122	20250221	165600	1881426770	18850	18850	18850	18850	550
123	20250221	165500	1881426770	18850	18850	18850	18850	0
124	20250221	165400	1881426770	18850	18850	18850	18850	0
125	20250221	165300	1881426770	18850	18850	18850	18850	0
126	20250221	165200	1881426770	18850	18850	18850	18850	0
127	20250221	165100	1881426770	18850	18850	18850	18850	0
128	20250221	165000	1881426770	18850	18850	18850	18850	0
129	20250221	164900	1881426770	18850	18850	18850	18850	0
130	20250221	164800	1881426770	18850	18850	18850	18850	0
131	20250221	164700	1881426770	18850	18850	18850	18850	0
132	20250221	164600	1881426770	18850	18850	18850	18850	0
133	20250221	164500	1881426770	18850	18850	18850	18850	0
134	20250221	164400	1881426770	18850	18850	18850	18850	0
135	20250221	164300	1881426770	18850	18850	18850	18850	0
136	20250221	164200	1881426770	18850	18850	18850	18850	0
137	20250221	164100	1881426770	18850	18850	18850	18850	0
138	20250221	164000	1881426770	18850	18850	18850	18850	0
139	20250221	163900	1881426770	18850	18850	18850	18850	0
140	20250221	163800	1881426770	18850	18850	18850	18850	0
141	20250221	163700	1881426770	18850	18850	18850	18850	0
142	20250221	163600	1881426770	18850	18850	18850	18850	0
143	20250221	163500	1881426770	18850	18850	18850	18850	0
144	20250221	163400	1881426770	18850	18850	18850	18850	0
145	20250221	163300	1881426770	18850	18850	18850	18850	0
146	20250221	163200	1881426770	18850	18850	18850	18850	0
147	20250221	163100	1881426770	18850	18850	18850	18850	0
148	20250221	163000	1881426770	18850	18850	18850	18850	0
149	20250221	162900	1881426770	18850	18850	18850	18850	0
150	20250221	162800	1881426770	18850	18850	18850	18850	0
151	20250221	162700	1881426770	18850	18850	18850	18850	0
152	20250221	162600	1881426770	18850	18850	18850	18850	550
153	20250221	162500	1881426770	18850	18850	18850	18850	0
154	20250221	162400	1881426770	18850	18850	18850	18850	0
155	20250221	162300	1881426770	18850	18850	18850	18850	0
156	20250221	162200	1881426770	18850	18850	18850	18850	0
157	20250221	162100	1881426770	18850	18850	18850	18850	0
158	20250221	162000	1881426770	18850	18850	18850	18850	0
159	20250221	161900	1881426770	18850	18850	18850	18850	0
160	20250221	161800	1881426770	18850	18850	18850	18850	0
161	20250221	161700	1881426770	18850	18850	18850	18850	0
162	20250221	161600	1881426770	18850	18850	18850	18850	0
163	20250221	161500	1881426770	18850	18850	18850	18850	0
164	20250221	161400	1881426770	18850	18850	18850	18850	0
165	20250221	161300	1881426770	18850	18850	18850	18850	0
166	20250221	161200	1881426770	18850	18850	18850	18850	0
167	20250221	161100	1881426770	18850	18850	18850	18850	0
168	20250221	161000	1881426770	18850	18850	18850	18850	0
169	20250221	160900	1881426770	18850	18850	18850	18850	0
170	20250221	160800	1881426770	18850	18850	18850	18850	0
171	20250221	160700	1881426770	18850	18850	18850	18850	0
172	20250221	160600	1881426770	18850	18850	18850	18850	0
173	20250221	160500	1881426770	18850	18850	18850	18850	0
174	20250221	160400	1881426770	18850	18850	18850	18850	0
175	20250221	160300	1881426770	18850	18850	18850	18850	0
176	20250221	160200	1881426770	18850	18850	18850	18850	0
177	20250221	160100	1881426770	18850	18850	18850	18850	0
178	20250221	160000	1881426770	18850	18850	18850	18850	0
179	20250221	155900	1881426770	18850	18850	18850	18850	0
180	20250221	155800	1881426770	18850	18850	18850	18850	0
181	20250221	155700	1881426770	18850	18850	18850	18850	0
182	20250221	155600	1881426770	18850	18850	18850	18850	550
183	20250221	155500	1881426770	18850	18850	18850	18850	0
184	20250221	155400	1881426770	18850	18850	18850	18850	0
185	20250221	155300	1881426770	18850	18850	18850	18850	0
186	20250221	155200	1881426770	18850	18850	18850	18850	0
187	20250221	155100	1881426770	18850	18850	18850	18850	0
188	20250221	155000	1881426770	18850	18850	18850	18850	0
189	20250221	154900	1881426770	18850	18850	18850	18850	0
190	20250221	154800	1881426770	18850	18850	18850	18850	0
191	20250221	154700	1881426770	18850	18850	18850	18850	0
192	20250221	154600	1881426770	18850	18850	18850	18850	0
193	20250221	154500	1881426770	18850	18850	18850	18850	0
194	20250221	154400	1881426770	18850	18850	18850	18850	0
195	20250221	154300	1881426770	18850	18850	18850	18850	0
196	20250221	154200	1881426770	18850	18850	18850	18850	0
197	20250221	154100	1881426770	18850	18850	18850	18850	0
198	20250221	154000	1881426770	18850	18850	18850	18850	0
199	20250221	153900	1881426770	18850	18850	18850	18850	0
200	20250221	153800	1881426770	18850	18850	18850	18850	0
201	20250221	153700	1881426770	18850	18850	18850	18850	0
202	20250221	153600	1881426770	18850	18850	18850	18850	0
203	20250221	153500	1881426770	18850	18850	18850	18850	0
204	20250221	153400	1881426770	18850	18850	18850	18850	0
205	20250221	153300	1881426770	18850	18850	18850	18850	0
206	20250221	153200	1881426770	18850	18850	18850	18850	0
207	20250221	153100	1881426770	18850	18850	18850	18850	0
208	20250221	153000	1881426770	18850	18850	18850	18850	550
209	20250221	152900	1871059270	18850	18850	18850	18850	0
210	20250221	152800	1871059270	18850	18850	18850	18850	0
211	20250221	152700	1871059270	18850	18850	18850	18850	0
212	20250221	152600	1871059270	18850	18850	18850	18850	0
213	20250221	152500	1871059270	18850	18850	18850	18850	0
214	20250221	152400	1871059270	18850	18850	18850	18850	0
215	20250221	152300	1871059270	18850	18850	18850	18850	0
216	20250221	152200	1871059270	18850	18850	18850	18850	0
217	20250221	152100	1871059270	18850	18850	18850	18850	0
218	20250221	152000	1871059270	18850	18850	18850	18850	0
219	20250221	151900	1871059270	18850	18860	18860	18840	120
220	20250221	151800	1868797880	18860	18850	18860	18850	165
221	20250221	151700	1865686290	18860	18860	18860	18860	87
222	20250221	151600	1864045470	18860	18860	18860	18860	0
223	20250221	151500	1864045470	18860	18860	18860	18860	16
224	20250221	151400	1863743710	18850	18840	18850	18830	10
225	20250221	151300	1863555290	18830	18820	18830	18820	40
226	20250221	151200	1862802110	18820	18820	18820	18820	2
227	20250221	151100	1862764470	18820	18820	18840	18820	48
228	20250221	151000	1861860930	18810	18810	18810	18810	3
229	20250221	150900	1861804500	18840	18840	18840	18840	5
230	20250221	150800	1861710300	18820	18820	18830	18820	403
231	20250221	150700	1854125470	18820	18830	18830	18820	47
232	20250221	150600	1853240900	18830	18830	18830	18830	21
233	20250221	150500	1852845470	18830	18820	18830	18820	3
234	20250221	150400	1852788990	18830	18830	18830	18830	3
235	20250221	150300	1852732500	18830	18840	18840	18830	107
236	20250221	150200	1850717680	18830	18830	18830	18830	334
237	20250221	150100	1844428460	18820	18820	18820	18820	530
238	20250221	150000	1834453860	18830	18820	18830	18820	33
239	20250221	145900	1833832760	18830	18830	18830	18830	41
240	20250221	145800	1833060730	18830	18830	18830	18830	108
241	20250221	145700	1831027090	18840	18840	18840	18840	10
242	20250221	145600	1830838690	18840	18840	18840	18840	0
243	20250221	145500	1830838690	18840	18840	18840	18840	11
244	20250221	145400	1830631450	18840	18830	18840	18830	260
245	20250221	145300	1825733950	18830	18840	18840	18830	423
246	20250221	145200	1817768360	18840	18840	18840	18840	0
247	20250221	145100	1817768360	18840	18840	18840	18840	0
248	20250221	145000	1817768360	18840	18840	18840	18840	1058
249	20250221	144900	1797835640	18850	18840	18850	18840	445
250	20250221	144800	1789451760	18840	18850	18850	18840	332
251	20250221	144700	1783194620	18860	18860	18860	18860	1
252	20250221	144600	1783175760	18860	18860	18860	18860	0
253	20250221	144500	1783175760	18860	18870	18870	18860	23
254	20250221	144400	1782741970	18870	18860	18870	18850	631
255	20250221	144300	1770841390	18850	18820	18860	18820	1651
256	20250221	144200	1739744180	18830	18830	18830	18820	121
257	20250221	144100	1737465850	18830	18830	18830	18830	22
258	20250221	144000	1737051590	18830	18820	18830	18820	65
259	20250221	143900	1735828270	18820	18820	18820	18820	11
260	20250221	143800	1735621250	18820	18820	18820	18820	2
261	20250221	143700	1735583610	18810	18810	18810	18810	36
262	20250221	143600	1734906450	18810	18810	18810	18810	36
263	20250221	143500	1734229290	18800	18800	18800	18800	0
264	20250221	143400	1734229290	18800	18800	18800	18800	21
265	20250221	143300	1733834490	18790	18790	18790	18790	22
266	20250221	143200	1733421110	18790	18790	18790	18790	60
267	20250221	143100	1732293710	18790	18800	18800	18790	55
268	20250221	143000	1731259760	18800	18790	18800	18790	71
269	20250221	142900	1729924970	18780	18780	18780	18780	154
270	20250221	142800	1727032850	18780	18780	18810	18780	108
271	20250221	142700	1725004330	18780	18790	18790	18780	514
272	20250221	142600	1715346730	18770	18770	18770	18770	0
273	20250221	142500	1715346730	18770	18790	18790	18770	6
274	20250221	142400	1715234010	18770	18780	18780	18770	486
275	20250221	142300	1706107140	18770	18770	18770	18770	5
276	20250221	142200	1706013290	18770	18780	18780	18770	140
277	20250221	142100	1703384190	18780	18780	18780	18780	7
278	20250221	142000	1703252730	18770	18770	18770	18770	8
279	20250221	141900	1703102570	18760	18760	18760	18750	569
280	20250221	141800	1692428150	18760	18760	18760	18760	2
281	20250221	141700	1692390630	18760	18750	18760	18750	158
282	20250221	141600	1689428120	18750	18750	18760	18750	25
283	20250221	141500	1688959320	18750	18760	18760	18750	42
284	20250221	141400	1688171510	18760	18760	18760	18760	0
285	20250221	141300	1688171510	18760	18760	18760	18760	1
286	20250221	141200	1688152750	18760	18760	18760	18760	163
287	20250221	141100	1685094870	18770	18770	18770	18770	2
288	20250221	141000	1685057330	18770	18760	18770	18760	98
289	20250221	140900	1683218770	18760	18760	18760	18760	110
290	20250221	140800	1681155170	18760	18760	18760	18760	404
291	20250221	140700	1673576130	18750	18750	18750	18750	1
292	20250221	140600	1673557380	18760	18760	18760	18760	33
293	20250221	140500	1672938300	18750	18750	18750	18750	0
294	20250221	140400	1672938300	18750	18760	18760	18750	457
295	20250221	140300	1664365540	18760	18760	18760	18760	2
296	20250221	140200	1664328020	18750	18770	18770	18750	12
297	20250221	140100	1664102930	18760	18760	18760	18760	15
298	20250221	140000	1663821530	18760	18750	18760	18750	304
299	20250221	135900	1658119630	18760	18750	18760	18750	271
300	20250221	135800	1653037720	18760	18760	18760	18760	52
301	20250221	135700	1652062200	18760	18760	18760	18760	1
302	20250221	135600	1652043440	18760	18760	18760	18760	3
303	20250221	135500	1651987160	18760	18760	18770	18760	929
304	20250221	135400	1634559110	18760	18760	18760	18760	0
305	20250221	135300	1634559110	18760	18760	18760	18760	0
306	20250221	135200	1634559110	18760	18760	18760	18760	3
307	20250221	135100	1634502830	18760	18760	18760	18760	110
308	20250221	135000	1632439230	18760	18760	18760	18760	1
309	20250221	134900	1632420470	18780	18780	18780	18780	0
310	20250221	134800	1632420470	18780	18770	18780	18770	91
311	20250221	134700	1630712390	18780	18780	18780	18780	1
312	20250221	134600	1630693610	18800	18770	18800	18770	5
313	20250221	134500	1630599670	18750	18740	18750	18740	219
314	20250221	134400	1626493430	18740	18740	18740	18740	263
315	20250221	134300	1621564810	18740	18740	18740	18740	85
316	20250221	134200	1619971910	18730	18730	18730	18730	1136
317	20250221	134100	1598694630	18730	18730	18730	18730	832
318	20250221	134000	1583111270	18730	18730	18740	18730	1755
319	20250221	133900	1550236770	18740	18740	18740	18740	34
320	20250221	133800	1549599610	18730	18740	18740	18730	23
321	20250221	133700	1549168600	18730	18740	18740	18730	531
322	20250221	133600	1539217870	18750	18750	18750	18750	108
323	20250221	133500	1537192870	18740	18740	18740	18740	2
324	20250221	133400	1537155390	18740	18750	18750	18740	221
325	20250221	133300	1533013830	18750	18750	18750	18750	3
326	20250221	133200	1532957580	18750	18750	18750	18750	100
327	20250221	133100	1531082580	18750	18750	18750	18750	109
328	20250221	133000	1529038830	18750	18750	18750	18750	134
329	20250221	132900	1526526330	18750	18750	18750	18750	98
330	20250221	132800	1524688830	18750	18750	18750	18750	1
331	20250221	132700	1524670080	18750	18750	18750	18750	111
332	20250221	132600	1522588830	18750	18750	18750	18750	0
333	20250221	132500	1522588830	18750	18750	18750	18750	11
334	20250221	132400	1522382580	18750	18750	18750	18750	271
335	20250221	132300	1517301330	18750	18750	18750	18750	31
336	20250221	132200	1516720080	18750	18780	18780	18750	400
337	20250221	132100	1509218010	18790	18790	18790	18780	363
338	20250221	132000	1502400360	18790	18790	18790	18790	23
339	20250221	131900	1501968190	18800	18800	18800	18790	53
340	20250221	131800	1500971810	18800	18800	18800	18790	3
341	20250221	131700	1500915420	18790	18790	18790	18790	120
342	20250221	131600	1498660620	18790	18790	18790	18790	100
343	20250221	131500	1496781620	18790	18790	18790	18790	17
344	20250221	131400	1496462190	18790	18790	18790	18790	102
345	20250221	131300	1494545610	18790	18780	18800	18780	99
346	20250221	131200	1492686360	18790	18780	18790	18780	182
347	20250221	131100	1489268380	18780	18780	18780	18780	50
348	20250221	131000	1488329380	18780	18780	18780	18780	52
349	20250221	130900	1487352820	18800	18770	18800	18770	392
350	20250221	130800	1479993500	18770	18760	18770	18760	182
351	20250221	130700	1476577680	18760	18770	18770	18760	33
352	20250221	130600	1475958590	18770	18770	18770	18770	0
353	20250221	130500	1475958590	18770	18770	18770	18770	0
354	20250221	130400	1475958590	18770	18770	18770	18770	29
355	20250221	130300	1475414260	18770	18770	18770	18770	159
356	20250221	130200	1472429830	18780	18780	18780	18780	1
357	20250221	130100	1472411050	18800	18750	18800	18740	849
358	20250221	130000	1456495160	18750	18760	18760	18750	124
359	20250221	125900	1454170150	18760	18750	18760	18750	38
360	20250221	125800	1453457590	18760	18760	18760	18760	11
361	20250221	125700	1453251230	18760	18760	18760	18750	262
362	20250221	125600	1448337830	18760	18760	18760	18760	0
363	20250221	125500	1448337830	18760	18760	18760	18760	2
364	20250221	125400	1448300310	18760	18760	18760	18760	115
365	20250221	125300	1446142910	18770	18770	18770	18770	0
366	20250221	125200	1446142910	18770	18770	18770	18770	1
367	20250221	125100	1446124140	18770	18760	18770	18760	36
368	20250221	125000	1445448570	18750	18750	18750	18750	559
369	20250221	124900	1434967320	18750	18750	18750	18750	126
370	20250221	124800	1432604820	18750	18750	18750	18750	192
371	20250221	124700	1429004820	18750	18770	18770	18750	693
372	20250221	124600	1416007260	18770	18770	18770	18770	0
373	20250221	124500	1416007260	18770	18770	18770	18770	152
374	20250221	124400	1413154220	18770	18770	18770	18770	100
375	20250221	124300	1411277220	18780	18780	18780	18770	146
376	20250221	124200	1408536010	18780	18790	18790	18780	526
377	20250221	124100	1398656700	18790	18790	18790	18790	36
378	20250221	124000	1397980260	18790	18800	18800	18790	262
379	20250221	123900	1393056280	18800	18800	18800	18800	0
380	20250221	123800	1393056280	18800	18800	18800	18800	51
381	20250221	123700	1392097480	18800	18800	18800	18800	26
382	20250221	123600	1391608680	18800	18800	18810	18800	130
383	20250221	123500	1389164660	18780	18790	18790	18780	339
384	20250221	123400	1382795720	18780	18780	18780	18780	1
385	20250221	123300	1382776940	18780	18780	18780	18780	242
386	20250221	123200	1378232180	18780	18780	18780	18780	4
387	20250221	123100	1378157060	18780	18780	18780	18780	43
388	20250221	123000	1377349520	18780	18780	18780	18780	654
389	20250221	122900	1365067400	18780	18780	18780	18780	0
390	20250221	122800	1365067400	18780	18800	18800	18780	173
391	20250221	122700	1361817460	18780	18780	18780	18780	3
392	20250221	122600	1361761120	18770	18770	18770	18770	240
393	20250221	122500	1357256320	18770	18790	18790	18770	253
394	20250221	122400	1352506510	18790	18790	18790	18790	65
395	20250221	122300	1351285160	18800	18790	18800	18790	152
396	20250221	122200	1348428240	18790	18790	18790	18790	9
397	20250221	122100	1348259130	18800	18800	18800	18800	46
398	20250221	122000	1347394330	18790	18790	18790	18790	6
399	20250221	121900	1347281590	18800	18800	18840	18800	118
400	20250221	121800	1345059490	18820	18760	18820	18760	392
401	20250221	121700	1337702630	18770	18760	18770	18750	1501
402	20250221	121600	1309547230	18770	18770	18770	18770	295
403	20250221	121500	1304010080	18770	18780	18780	18770	252
404	20250221	121400	1299279960	18780	18790	18790	18780	62
405	20250221	121300	1298115590	18780	18790	18790	18780	46
406	20250221	121200	1297251690	18780	18780	18780	18780	60
407	20250221	121100	1296124890	18780	18770	18780	18770	15
408	20250221	121000	1295843200	18770	18770	18770	18770	314
409	20250221	120900	1289949420	18770	18760	18770	18760	28
410	20250221	120800	1289423870	18770	18770	18770	18770	50
411	20250221	120700	1288485370	18770	18770	18770	18770	35
412	20250221	120600	1287828420	18770	18770	18770	18770	21
413	20250221	120500	1287434250	18770	18750	18770	18750	155
414	20250221	120400	1284527220	18750	18740	18750	18740	561
415	20250221	120300	1274008780	18750	18740	18750	18740	14
416	20250221	120200	1273746380	18750	18750	18750	18750	30
417	20250221	120100	1273183880	18750	18750	18750	18750	3
418	20250221	120000	1273127630	18750	18750	18750	18750	173
419	20250221	115900	1269883880	18740	18740	18740	18740	1
420	20250221	115800	1269865140	18740	18740	18740	18740	55
421	20250221	115700	1268834440	18730	18730	18730	18730	551
422	20250221	115600	1258514210	18730	18730	18730	18730	257
423	20250221	115500	1253700600	18730	18740	18740	18720	253
424	20250221	115400	1248961930	18750	18750	18750	18750	193
425	20250221	115300	1245343180	18750	18780	18780	18750	113
426	20250221	115200	1243223100	18780	18780	18780	18780	20
427	20250221	115100	1242847500	18780	18780	18780	18780	0
428	20250221	115000	1242847500	18780	18780	18780	18780	257
429	20250221	114900	1238021040	18780	18780	18970	18770	1680
430	20250221	114800	1206430080	18780	18780	18780	18780	36
431	20250221	114700	1205754000	18790	18770	18810	18770	625
432	20250221	114600	1194010630	18760	18760	18760	18760	158
433	20250221	114500	1191046550	18770	18730	18770	18730	1376
434	20250221	114400	1165257440	18730	18730	18730	18720	109
435	20250221	114300	1163215990	18730	18730	18730	18720	122
436	20250221	114200	1160931930	18730	18720	18730	18720	108
437	20250221	114100	1158909620	18720	18730	18730	18720	171
438	20250221	114000	1155706840	18730	18730	18730	18720	72
439	20250221	113900	1154358310	18730	18730	18730	18730	187
440	20250221	113800	1150855800	18730	18730	18730	18730	145
441	20250221	113700	1148139950	18730	18740	18740	18720	1082
442	20250221	113600	1127874690	18740	18750	18750	18740	269
443	20250221	113500	1122832860	18750	18750	18750	18750	0
444	20250221	113400	1122832860	18750	18750	18750	18750	2
445	20250221	113300	1122795360	18760	18750	18760	18750	179
446	20250221	113200	1119437550	18760	18760	18770	18760	40
447	20250221	113100	1118687080	18760	18730	18760	18730	371
448	20250221	113000	1111734870	18730	18770	18780	18730	1893
449	20250221	112900	1076241890	18770	18770	18780	18760	155
450	20250221	112800	1073332190	18760	18770	18770	18760	44
451	20250221	112700	1072506440	18770	18760	18770	18760	58
452	20250221	112600	1071417860	18770	18740	18770	18740	1022
453	20250221	112500	1052259540	18740	18780	18780	18730	4736
454	20250221	112400	963490810	18780	18780	18780	18780	102
455	20250221	112300	961575250	18780	18790	18790	18780	312
456	20250221	112200	955715780	18790	18830	18830	18790	2790
457	20250221	112100	903243760	18830	18820	18830	18820	599
458	20250221	112000	891969890	18820	18820	18820	18820	160
459	20250221	111900	888958690	18820	18830	18830	18820	402
460	20250221	111800	881392400	18820	18830	18830	18820	309
461	20250221	111700	875576460	18820	18820	18820	18820	101
462	20250221	111600	873675640	18830	18830	18830	18830	123
463	20250221	111500	871359550	18830	18830	18830	18820	238
464	20250221	111400	866878210	18830	18830	18830	18830	24
465	20250221	111300	866426290	18830	18860	18860	18830	1218
466	20250221	111200	843485800	18850	18860	18860	18850	994
467	20250221	111100	824741150	18870	18870	18870	18870	3
468	20250221	111000	824684540	18870	18870	18870	18870	124
469	20250221	110900	822344660	18870	18870	18870	18870	243
470	20250221	110800	817759250	18870	18870	18870	18870	112
471	20250221	110700	815645810	18860	18870	18870	18860	1334
472	20250221	110600	790474250	18870	18880	18880	18870	847
473	20250221	110500	774490860	18880	18890	18890	18880	529
474	20250221	110400	764503280	18890	18910	18910	18890	3461
475	20250221	110300	699089190	18910	18960	18960	18900	7662
476	20250221	110200	554051180	18970	18970	18970	18970	24
477	20250221	110100	553595900	18960	18960	18960	18960	29
478	20250221	110000	553046060	18960	18960	18960	18960	51
479	20250221	105900	552079100	18960	18960	18960	18950	17
480	20250221	105800	551756910	18960	18960	18960	18950	31
481	20250221	105700	551169250	18960	18960	18960	18960	57
482	20250221	105600	550088530	18960	18950	18960	18950	2
483	20250221	105500	550050620	18950	18950	18950	18950	11
484	20250221	105400	549842170	18950	18960	18960	18950	82
485	20250221	105300	548288250	18960	18960	18960	18960	18
486	20250221	105200	547946970	18960	18950	18960	18950	67
487	20250221	105100	546676680	18950	18950	18950	18950	19
488	20250221	105000	546316630	18960	18950	18960	18950	10
489	20250221	104900	546127120	18950	18950	18950	18950	62
490	20250221	104800	544952220	18950	18960	18960	18950	37
491	20250221	104700	544250750	18970	18980	18980	18970	29
492	20250221	104600	543700520	18980	18980	18980	18980	58
493	20250221	104500	542599680	18980	18980	18980	18980	119
494	20250221	104400	540341060	18960	18980	18980	18960	48
495	20250221	104300	539430740	18990	18990	18990	18990	1
496	20250221	104200	539411750	18990	18990	18990	18990	30
497	20250221	104100	538842050	18990	19000	19000	18990	6
498	20250221	104000	538728100	18970	18960	18970	18960	182
499	20250221	103900	535277020	18960	18960	18960	18950	13
500	20250221	103800	535030640	18950	18930	18950	18930	247
501	20250221	103700	530352360	18940	18960	18960	18930	141
502	20250221	103600	527681930	18950	18950	18950	18950	0
503	20250221	103500	527681930	18950	18940	18950	18940	62
504	20250221	103400	526507130	18940	18940	18940	18930	211
505	20250221	103300	522512560	18940	18940	18940	18940	2
506	20250221	103200	522474680	18940	18940	18940	18940	188
507	20250221	103100	518913960	18940	18940	18950	18940	21
508	20250221	103000	518516120	18950	18940	18950	18940	23
509	20250221	102900	518080330	18940	18930	18950	18930	169
510	20250221	102800	514879970	18930	18920	18930	18920	125
511	20250221	102700	512513990	18920	18940	18950	18920	139
512	20250221	102600	509882360	18940	18960	18960	18920	2789
513	20250221	102500	457064330	18960	18960	18960	18960	303
514	20250221	102400	451319450	18960	18960	18960	18960	187
515	20250221	102300	447773930	18960	18960	18960	18960	841
516	20250221	102200	431828570	18970	19030	19030	18960	4330
517	20250221	102100	349600850	19010	19030	19040	19010	107
518	20250221	102000	347566630	19040	19030	19040	19030	4
519	20250221	101900	347490500	19040	19020	19040	19020	24
520	20250221	101800	347033880	19020	19020	19020	19020	0
521	20250221	101700	347033880	19020	19020	19020	19020	2
522	20250221	101600	346995840	19020	19020	19020	19020	5
523	20250221	101500	346900740	19010	19010	19020	19000	159
524	20250221	101400	343878090	19020	19020	19020	19020	5
525	20250221	101300	343782990	19020	19020	19020	19020	14
526	20250221	101200	343516710	19020	19010	19020	19010	7
527	20250221	101100	343383590	19010	19010	19010	19010	9
528	20250221	101000	343212500	19010	19010	19010	19010	2
529	20250221	100900	343174480	19010	19010	19010	19010	52
530	20250221	100800	342185960	19000	19000	19000	19000	52
531	20250221	100700	341197960	19000	19000	19000	19000	52
532	20250221	100600	340209960	19000	19000	19000	18990	57
533	20250221	100500	339127410	18990	18990	18990	18990	210
534	20250221	100400	335139510	18990	18990	18990	18990	14
535	20250221	100300	334873650	18980	18980	18980	18980	1
536	20250221	100200	334854670	18990	18980	18990	18970	342
537	20250221	100100	328363520	18980	18970	18980	18970	688
538	20250221	100000	315311930	18970	18950	18980	18950	1235
539	20250221	095900	291894620	18960	19050	19050	18950	5880
540	20250221	095800	180126180	19060	19080	19080	19060	1114
541	20250221	095700	158884910	19080	19080	19080	19080	2
542	20250221	095600	158846750	19080	19070	19080	19060	562
543	20250221	095500	148129420	19070	19070	19080	19060	562
544	20250221	095400	137412660	19070	19070	19070	19070	67
545	20250221	095300	136134970	19070	19070	19070	19070	30
546	20250221	095200	135562870	19070	19070	19070	19070	0
547	20250221	095100	135562870	19070	19070	19070	19070	20
548	20250221	095000	135181470	19080	19080	19090	19070	500
549	20250221	094900	125641630	19080	19080	19080	19080	0
550	20250221	094800	125641630	19080	19080	19080	19080	50
551	20250221	094700	124687630	19140	19070	19160	19070	625
552	20250221	094600	112744370	19070	19070	19070	19070	2
553	20250221	094500	112706230	19070	19070	19070	19070	0
554	20250221	094400	112706230	19070	19060	19070	19060	29
555	20250221	094300	112153210	19060	19060	19060	19060	42
556	20250221	094200	111352690	19060	19070	19070	19060	116
557	20250221	094100	109140980	19050	19060	19060	19050	834
558	20250221	094000	93246210	19060	19140	19140	19060	1009
559	20250221	093900	73965280	19140	19140	19140	19140	0
560	20250221	093800	73965280	19140	19140	19140	19140	0
561	20250221	093700	73965280	19140	19140	19140	19140	0
562	20250221	093600	73965280	19140	19130	19140	19130	4
563	20250221	093500	73888740	19120	19120	19120	19120	80
564	20250221	093400	72359140	19120	19120	19120	19120	1
565	20250221	093300	72340020	19110	19120	19120	19110	21
566	20250221	093200	71938700	19120	19130	19130	19120	7
567	20250221	093100	71804840	19130	19130	19130	19130	1
568	20250221	093000	71785710	19130	19130	19130	19130	3
569	20250221	092900	71728320	19140	19140	19140	19140	0
570	20250221	092800	71728320	19140	19130	19140	19130	52
571	20250221	092700	70733540	19150	19110	19170	19110	85
572	20250221	092600	69107030	19120	19100	19140	19100	30
573	20250221	092500	68533790	19100	19090	19110	19090	892
574	20250221	092400	51502760	19090	19160	19160	19090	875
575	20250221	092300	34768050	19180	19180	19180	19180	0
576	20250221	092200	34768050	19180	19200	19210	19170	158
577	20250221	092100	31735950	19200	19180	19200	19170	40
578	20250221	092000	30968780	19170	19150	19200	19150	42
579	20250221	091900	30163610	19150	19140	19150	19140	23
580	20250221	091800	29723380	19140	19140	19140	19140	16
581	20250221	091700	29417140	19150	19140	19150	19120	256
582	20250221	091600	24518060	19140	19140	19140	19140	13
583	20250221	091500	24269240	19130	19110	19150	19110	19
584	20250221	091400	23905870	19110	19070	19110	19070	63
585	20250221	091300	22704340	19080	19130	19160	19070	314
586	20250221	091200	16709950	19170	19170	19170	19170	1
587	20250221	091100	16690780	19170	19170	19170	19160	77
588	20250221	091000	15214780	19180	19100	19180	19100	102
589	20250221	090900	13260430	19110	19110	19210	19090	29
590	20250221	090800	12706410	19090	19110	19110	19080	81
591	20250221	090700	11160160	19140	19110	19180	19070	470
592	20250221	090600	2188220	19200	19110	19200	19110	44
593	20250221	090500	1347010	19210	19210	19210	19210	10
594	20250221	090400	1154910	19220	19220	19220	19220	0
595	20250221	090300	1154910	19220	19220	19220	19220	1
596	20250221	090200	1135690	19240	19240	19240	19240	1
597	20250221	090100	1116450	19250	19250	19250	19250	0
598	20250221	090000	1116450	19250	19250	19250	19200	58