KissMeData/294570/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211400	789348610	18980	18980	18980	18980	371
3	20250219	211300	789348610	18980	18980	18980	18980	0
4	20250219	211200	789348610	18980	18980	18980	18980	0
5	20250219	211100	789348610	18980	18980	18980	18980	0
6	20250219	211000	789348610	18980	18980	18980	18980	0
7	20250219	210900	789348610	18980	18980	18980	18980	0
8	20250219	210800	789348610	18980	18980	18980	18980	0
9	20250219	210700	789348610	18980	18980	18980	18980	0
10	20250219	210600	789348610	18980	18980	18980	18980	0
11	20250219	210500	789348610	18980	18980	18980	18980	0
12	20250219	210400	789348610	18980	18980	18980	18980	0
13	20250219	210300	789348610	18980	18980	18980	18980	0
14	20250219	210200	789348610	18980	18980	18980	18980	0
15	20250219	210100	789348610	18980	18980	18980	18980	0
16	20250219	210000	789348610	18980	18980	18980	18980	0
17	20250219	205900	789348610	18980	18980	18980	18980	0
18	20250219	205800	789348610	18980	18980	18980	18980	0
19	20250219	205700	789348610	18980	18980	18980	18980	0
20	20250219	205600	789348610	18980	18980	18980	18980	0
21	20250219	205500	789348610	18980	18980	18980	18980	0
22	20250219	205400	789348610	18980	18980	18980	18980	0
23	20250219	205300	789348610	18980	18980	18980	18980	0
24	20250219	205200	789348610	18980	18980	18980	18980	0
25	20250219	205100	789348610	18980	18980	18980	18980	0
26	20250219	205000	789348610	18980	18980	18980	18980	0
27	20250219	204900	789348610	18980	18980	18980	18980	0
28	20250219	204800	789348610	18980	18980	18980	18980	0
29	20250219	204700	789348610	18980	18980	18980	18980	0
30	20250219	204600	789348610	18980	18980	18980	18980	0
31	20250219	204500	789348610	18980	18980	18980	18980	0
32	20250219	204400	789348610	18980	18980	18980	18980	371
33	20250219	204300	789348610	18980	18980	18980	18980	0
34	20250219	204200	789348610	18980	18980	18980	18980	0
35	20250219	204100	789348610	18980	18980	18980	18980	0
36	20250219	204000	789348610	18980	18980	18980	18980	0
37	20250219	203900	789348610	18980	18980	18980	18980	0
38	20250219	203800	789348610	18980	18980	18980	18980	0
39	20250219	203700	789348610	18980	18980	18980	18980	0
40	20250219	203600	789348610	18980	18980	18980	18980	0
41	20250219	203500	789348610	18980	18980	18980	18980	0
42	20250219	203400	789348610	18980	18980	18980	18980	0
43	20250219	203300	789348610	18980	18980	18980	18980	0
44	20250219	203200	789348610	18980	18980	18980	18980	0
45	20250219	203100	789348610	18980	18980	18980	18980	0
46	20250219	203000	789348610	18980	18980	18980	18980	0
47	20250219	202900	789348610	18980	18980	18980	18980	0
48	20250219	202800	789348610	18980	18980	18980	18980	0
49	20250219	202700	789348610	18980	18980	18980	18980	0
50	20250219	202600	789348610	18980	18980	18980	18980	0
51	20250219	202500	789348610	18980	18980	18980	18980	0
52	20250219	202400	789348610	18980	18980	18980	18980	0
53	20250219	202300	789348610	18980	18980	18980	18980	0
54	20250219	202200	789348610	18980	18980	18980	18980	0
55	20250219	202100	789348610	18980	18980	18980	18980	0
56	20250219	202000	789348610	18980	18980	18980	18980	0
57	20250219	201900	789348610	18980	18980	18980	18980	0
58	20250219	201800	789348610	18980	18980	18980	18980	0
59	20250219	201700	789348610	18980	18980	18980	18980	0
60	20250219	201600	789348610	18980	18980	18980	18980	0
61	20250219	201500	789348610	18980	18980	18980	18980	0
62	20250219	201400	789348610	18980	18980	18980	18980	371
63	20250219	201300	789348610	18980	18980	18980	18980	0
64	20250219	201200	789348610	18980	18980	18980	18980	0
65	20250219	201100	789348610	18980	18980	18980	18980	0
66	20250219	201000	789348610	18980	18980	18980	18980	0
67	20250219	200900	789348610	18980	18980	18980	18980	0
68	20250219	200800	789348610	18980	18980	18980	18980	0
69	20250219	200700	789348610	18980	18980	18980	18980	0
70	20250219	200600	789348610	18980	18980	18980	18980	0
71	20250219	200500	789348610	18980	18980	18980	18980	0
72	20250219	200400	789348610	18980	18980	18980	18980	0
73	20250219	200300	789348610	18980	18980	18980	18980	0
74	20250219	200200	789348610	18980	18980	18980	18980	0
75	20250219	200100	789348610	18980	18980	18980	18980	0
76	20250219	200000	789348610	18980	18980	18980	18980	0
77	20250219	195900	789348610	18980	18980	18980	18980	0
78	20250219	195800	789348610	18980	18980	18980	18980	0
79	20250219	195700	789348610	18980	18980	18980	18980	0
80	20250219	195600	789348610	18980	18980	18980	18980	0
81	20250219	195500	789348610	18980	18980	18980	18980	0
82	20250219	195400	789348610	18980	18980	18980	18980	0
83	20250219	195300	789348610	18980	18980	18980	18980	0
84	20250219	195200	789348610	18980	18980	18980	18980	0
85	20250219	195100	789348610	18980	18980	18980	18980	0
86	20250219	195000	789348610	18980	18980	18980	18980	0
87	20250219	194900	789348610	18980	18980	18980	18980	0
88	20250219	194800	789348610	18980	18980	18980	18980	0
89	20250219	194700	789348610	18980	18980	18980	18980	0
90	20250219	194600	789348610	18980	18980	18980	18980	0
91	20250219	194500	789348610	18980	18980	18980	18980	0
92	20250219	194400	789348610	18980	18980	18980	18980	371
93	20250219	194300	789348610	18980	18980	18980	18980	0
94	20250219	194200	789348610	18980	18980	18980	18980	0
95	20250219	194100	789348610	18980	18980	18980	18980	0
96	20250219	194000	789348610	18980	18980	18980	18980	0
97	20250219	193900	789348610	18980	18980	18980	18980	0
98	20250219	193800	789348610	18980	18980	18980	18980	0
99	20250219	193700	789348610	18980	18980	18980	18980	0
100	20250219	193600	789348610	18980	18980	18980	18980	0
101	20250219	193500	789348610	18980	18980	18980	18980	0
102	20250219	193400	789348610	18980	18980	18980	18980	0
103	20250219	193300	789348610	18980	18980	18980	18980	0
104	20250219	193200	789348610	18980	18980	18980	18980	0
105	20250219	193100	789348610	18980	18980	18980	18980	0
106	20250219	193000	789348610	18980	18980	18980	18980	0
107	20250219	192900	789348610	18980	18980	18980	18980	0
108	20250219	192800	789348610	18980	18980	18980	18980	0
109	20250219	192700	789348610	18980	18980	18980	18980	0
110	20250219	192600	789348610	18980	18980	18980	18980	0
111	20250219	192500	789348610	18980	18980	18980	18980	0
112	20250219	192400	789348610	18980	18980	18980	18980	0
113	20250219	192300	789348610	18980	18980	18980	18980	0
114	20250219	192200	789348610	18980	18980	18980	18980	0
115	20250219	192100	789348610	18980	18980	18980	18980	0
116	20250219	192000	789348610	18980	18980	18980	18980	0
117	20250219	191900	789348610	18980	18980	18980	18980	0
118	20250219	191800	789348610	18980	18980	18980	18980	0
119	20250219	191700	789348610	18980	18980	18980	18980	0
120	20250219	191600	789348610	18980	18980	18980	18980	0
121	20250219	191500	789348610	18980	18980	18980	18980	0
122	20250219	191400	789348610	18980	18980	18980	18980	371
123	20250219	191300	789348610	18980	18980	18980	18980	0
124	20250219	191200	789348610	18980	18980	18980	18980	0
125	20250219	191100	789348610	18980	18980	18980	18980	0
126	20250219	191000	789348610	18980	18980	18980	18980	0
127	20250219	190900	789348610	18980	18980	18980	18980	0
128	20250219	190800	789348610	18980	18980	18980	18980	0
129	20250219	190700	789348610	18980	18980	18980	18980	0
130	20250219	190600	789348610	18980	18980	18980	18980	0
131	20250219	190500	789348610	18980	18980	18980	18980	0
132	20250219	190400	789348610	18980	18980	18980	18980	0
133	20250219	190300	789348610	18980	18980	18980	18980	0
134	20250219	190200	789348610	18980	18980	18980	18980	0
135	20250219	190100	789348610	18980	18980	18980	18980	0
136	20250219	190000	789348610	18980	18980	18980	18980	0
137	20250219	185900	789348610	18980	18980	18980	18980	0
138	20250219	185800	789348610	18980	18980	18980	18980	0
139	20250219	185700	789348610	18980	18980	18980	18980	0
140	20250219	185600	789348610	18980	18980	18980	18980	0
141	20250219	185500	789348610	18980	18980	18980	18980	0
142	20250219	185400	789348610	18980	18980	18980	18980	0
143	20250219	185300	789348610	18980	18980	18980	18980	0
144	20250219	185200	789348610	18980	18980	18980	18980	0
145	20250219	185100	789348610	18980	18980	18980	18980	0
146	20250219	185000	789348610	18980	18980	18980	18980	0
147	20250219	184900	789348610	18980	18980	18980	18980	0
148	20250219	184800	789348610	18980	18980	18980	18980	0
149	20250219	184700	789348610	18980	18980	18980	18980	0
150	20250219	184600	789348610	18980	18980	18980	18980	0
151	20250219	184500	789348610	18980	18980	18980	18980	0
152	20250219	184400	789348610	18980	18980	18980	18980	371
153	20250219	184300	789348610	18980	18980	18980	18980	0
154	20250219	184200	789348610	18980	18980	18980	18980	0
155	20250219	184100	789348610	18980	18980	18980	18980	0
156	20250219	184000	789348610	18980	18980	18980	18980	0
157	20250219	183900	789348610	18980	18980	18980	18980	0
158	20250219	183800	789348610	18980	18980	18980	18980	0
159	20250219	183700	789348610	18980	18980	18980	18980	0
160	20250219	183600	789348610	18980	18980	18980	18980	0
161	20250219	183500	789348610	18980	18980	18980	18980	0
162	20250219	183400	789348610	18980	18980	18980	18980	0
163	20250219	183300	789348610	18980	18980	18980	18980	0
164	20250219	183200	789348610	18980	18980	18980	18980	0
165	20250219	183100	789348610	18980	18980	18980	18980	0
166	20250219	183000	789348610	18980	18980	18980	18980	0
167	20250219	182900	789348610	18980	18980	18980	18980	0
168	20250219	182800	789348610	18980	18980	18980	18980	0
169	20250219	182700	789348610	18980	18980	18980	18980	0
170	20250219	182600	789348610	18980	18980	18980	18980	0
171	20250219	182500	789348610	18980	18980	18980	18980	0
172	20250219	182400	789348610	18980	18980	18980	18980	0
173	20250219	182300	789348610	18980	18980	18980	18980	0
174	20250219	182200	789348610	18980	18980	18980	18980	0
175	20250219	182100	789348610	18980	18980	18980	18980	0
176	20250219	182000	789348610	18980	18980	18980	18980	0
177	20250219	181900	789348610	18980	18980	18980	18980	0
178	20250219	181800	789348610	18980	18980	18980	18980	0
179	20250219	181700	789348610	18980	18980	18980	18980	0
180	20250219	181600	789348610	18980	18980	18980	18980	0
181	20250219	181500	789348610	18980	18980	18980	18980	0
182	20250219	181400	789348610	18980	18980	18980	18980	371
183	20250219	181300	789348610	18980	18980	18980	18980	0
184	20250219	181200	789348610	18980	18980	18980	18980	0
185	20250219	181100	789348610	18980	18980	18980	18980	0
186	20250219	181000	789348610	18980	18980	18980	18980	0
187	20250219	180900	789348610	18980	18980	18980	18980	0
188	20250219	180800	789348610	18980	18980	18980	18980	0
189	20250219	180700	789348610	18980	18980	18980	18980	0
190	20250219	180600	789348610	18980	18980	18980	18980	0
191	20250219	180500	789348610	18980	18980	18980	18980	0
192	20250219	180400	789348610	18980	18980	18980	18980	0
193	20250219	180300	789348610	18980	18980	18980	18980	0
194	20250219	180200	789348610	18980	18980	18980	18980	0
195	20250219	180100	789348610	18980	18980	18980	18980	0
196	20250219	180000	789348610	18980	18980	18980	18980	0
197	20250219	175900	789348610	18980	18980	18980	18980	0
198	20250219	175800	789348610	18980	18980	18980	18980	0
199	20250219	175700	789348610	18980	18980	18980	18980	0
200	20250219	175600	789348610	18980	18980	18980	18980	0
201	20250219	175500	789348610	18980	18980	18980	18980	0
202	20250219	175400	789348610	18980	18980	18980	18980	0
203	20250219	175300	789348610	18980	18980	18980	18980	0
204	20250219	175200	789348610	18980	18980	18980	18980	0
205	20250219	175100	789348610	18980	18980	18980	18980	0
206	20250219	175000	789348610	18980	18980	18980	18980	0
207	20250219	174900	789348610	18980	18980	18980	18980	0
208	20250219	174800	789348610	18980	18980	18980	18980	0
209	20250219	174700	789348610	18980	18980	18980	18980	0
210	20250219	174600	789348610	18980	18980	18980	18980	0
211	20250219	174500	789348610	18980	18980	18980	18980	0
212	20250219	174400	789348610	18980	18980	18980	18980	371
213	20250219	174300	789348610	18980	18980	18980	18980	0
214	20250219	174200	789348610	18980	18980	18980	18980	0
215	20250219	174100	789348610	18980	18980	18980	18980	0
216	20250219	174000	789348610	18980	18980	18980	18980	0
217	20250219	173900	789348610	18980	18980	18980	18980	0
218	20250219	173800	789348610	18980	18980	18980	18980	0
219	20250219	173700	789348610	18980	18980	18980	18980	0
220	20250219	173600	789348610	18980	18980	18980	18980	0
221	20250219	173500	789348610	18980	18980	18980	18980	0
222	20250219	173400	789348610	18980	18980	18980	18980	0
223	20250219	173300	789348610	18980	18980	18980	18980	0
224	20250219	173200	789348610	18980	18980	18980	18980	0
225	20250219	173100	789348610	18980	18980	18980	18980	0
226	20250219	173000	789348610	18980	18980	18980	18980	0
227	20250219	172900	789348610	18980	18980	18980	18980	0
228	20250219	172800	789348610	18980	18980	18980	18980	0
229	20250219	172700	789348610	18980	18980	18980	18980	0
230	20250219	172600	789348610	18980	18980	18980	18980	0
231	20250219	172500	789348610	18980	18980	18980	18980	0
232	20250219	172400	789348610	18980	18980	18980	18980	0
233	20250219	172300	789348610	18980	18980	18980	18980	0
234	20250219	172200	789348610	18980	18980	18980	18980	0
235	20250219	172100	789348610	18980	18980	18980	18980	0
236	20250219	172000	789348610	18980	18980	18980	18980	0
237	20250219	171900	789348610	18980	18980	18980	18980	0
238	20250219	171800	789348610	18980	18980	18980	18980	0
239	20250219	171700	789348610	18980	18980	18980	18980	0
240	20250219	171600	789348610	18980	18980	18980	18980	0
241	20250219	171500	789348610	18980	18980	18980	18980	0
242	20250219	171400	789348610	18980	18980	18980	18980	371
243	20250219	171300	789348610	18980	18980	18980	18980	0
244	20250219	171200	789348610	18980	18980	18980	18980	0
245	20250219	171100	789348610	18980	18980	18980	18980	0
246	20250219	171000	789348610	18980	18980	18980	18980	0
247	20250219	170900	789348610	18980	18980	18980	18980	0
248	20250219	170800	789348610	18980	18980	18980	18980	0
249	20250219	170700	789348610	18980	18980	18980	18980	0
250	20250219	170600	789348610	18980	18980	18980	18980	0
251	20250219	170500	789348610	18980	18980	18980	18980	0
252	20250219	170400	789348610	18980	18980	18980	18980	0
253	20250219	170300	789348610	18980	18980	18980	18980	0
254	20250219	170200	789348610	18980	18980	18980	18980	0
255	20250219	170100	789348610	18980	18980	18980	18980	0
256	20250219	170000	789348610	18980	18980	18980	18980	0
257	20250219	165900	789348610	18980	18980	18980	18980	0
258	20250219	165800	789348610	18980	18980	18980	18980	0
259	20250219	165700	789348610	18980	18980	18980	18980	0
260	20250219	165600	789348610	18980	18980	18980	18980	0
261	20250219	165500	789348610	18980	18980	18980	18980	0
262	20250219	165400	789348610	18980	18980	18980	18980	0
263	20250219	165300	789348610	18980	18980	18980	18980	0
264	20250219	165200	789348610	18980	18980	18980	18980	0
265	20250219	165100	789348610	18980	18980	18980	18980	0
266	20250219	165000	789348610	18980	18980	18980	18980	0
267	20250219	164900	789348610	18980	18980	18980	18980	0
268	20250219	164800	789348610	18980	18980	18980	18980	0
269	20250219	164700	789348610	18980	18980	18980	18980	0
270	20250219	164600	789348610	18980	18980	18980	18980	0
271	20250219	164500	789348610	18980	18980	18980	18980	0
272	20250219	164400	789348610	18980	18980	18980	18980	371
273	20250219	164300	789348610	18980	18980	18980	18980	0
274	20250219	164200	789348610	18980	18980	18980	18980	0
275	20250219	164100	789348610	18980	18980	18980	18980	0
276	20250219	164000	789348610	18980	18980	18980	18980	0
277	20250219	163900	789348610	18980	18980	18980	18980	0
278	20250219	163800	789348610	18980	18980	18980	18980	0
279	20250219	163700	789348610	18980	18980	18980	18980	0
280	20250219	163600	789348610	18980	18980	18980	18980	0
281	20250219	163500	789348610	18980	18980	18980	18980	0
282	20250219	163400	789348610	18980	18980	18980	18980	0
283	20250219	163300	789348610	18980	18980	18980	18980	0
284	20250219	163200	789348610	18980	18980	18980	18980	0
285	20250219	163100	789348610	18980	18980	18980	18980	0
286	20250219	163000	789348610	18980	18980	18980	18980	0
287	20250219	162900	789348610	18980	18980	18980	18980	0
288	20250219	162800	789348610	18980	18980	18980	18980	0
289	20250219	162700	789348610	18980	18980	18980	18980	0
290	20250219	162600	789348610	18980	18980	18980	18980	0
291	20250219	162500	789348610	18980	18980	18980	18980	0
292	20250219	162400	789348610	18980	18980	18980	18980	0
293	20250219	162300	789348610	18980	18980	18980	18980	0
294	20250219	162200	789348610	18980	18980	18980	18980	0
295	20250219	162100	789348610	18980	18980	18980	18980	0
296	20250219	162000	789348610	18980	18980	18980	18980	0
297	20250219	161900	789348610	18980	18980	18980	18980	0
298	20250219	161800	789348610	18980	18980	18980	18980	0
299	20250219	161700	789348610	18980	18980	18980	18980	0
300	20250219	161600	789348610	18980	18980	18980	18980	0
301	20250219	161500	789348610	18980	18980	18980	18980	0
302	20250219	161400	789348610	18980	18980	18980	18980	371
303	20250219	161300	789348610	18980	18980	18980	18980	0
304	20250219	161200	789348610	18980	18980	18980	18980	0
305	20250219	161100	789348610	18980	18980	18980	18980	0
306	20250219	161000	789348610	18980	18980	18980	18980	0
307	20250219	160900	789348610	18980	18980	18980	18980	0
308	20250219	160800	789348610	18980	18980	18980	18980	0
309	20250219	160700	789348610	18980	18980	18980	18980	0
310	20250219	160600	789348610	18980	18980	18980	18980	0
311	20250219	160500	789348610	18980	18980	18980	18980	0
312	20250219	160400	789348610	18980	18980	18980	18980	0
313	20250219	160300	789348610	18980	18980	18980	18980	0
314	20250219	160200	789348610	18980	18980	18980	18980	0
315	20250219	160100	789348610	18980	18980	18980	18980	0
316	20250219	160000	789348610	18980	18980	18980	18980	0
317	20250219	155900	789348610	18980	18980	18980	18980	0
318	20250219	155800	789348610	18980	18980	18980	18980	0
319	20250219	155700	789348610	18980	18980	18980	18980	0
320	20250219	155600	789348610	18980	18980	18980	18980	0
321	20250219	155500	789348610	18980	18980	18980	18980	0
322	20250219	155400	789348610	18980	18980	18980	18980	0
323	20250219	155300	789348610	18980	18980	18980	18980	0
324	20250219	155200	789348610	18980	18980	18980	18980	0
325	20250219	155100	789348610	18980	18980	18980	18980	0
326	20250219	155000	789348610	18980	18980	18980	18980	0
327	20250219	154900	789348610	18980	18980	18980	18980	0
328	20250219	154800	789348610	18980	18980	18980	18980	0
329	20250219	154700	789348610	18980	18980	18980	18980	0
330	20250219	154600	789348610	18980	18980	18980	18980	0
331	20250219	154500	789348610	18980	18980	18980	18980	0
332	20250219	154400	789348610	18980	18980	18980	18980	371
333	20250219	154300	789348610	18980	18980	18980	18980	0
334	20250219	154200	789348610	18980	18980	18980	18980	0
335	20250219	154100	789348610	18980	18980	18980	18980	0
336	20250219	154000	789348610	18980	18980	18980	18980	0
337	20250219	153900	789348610	18980	18980	18980	18980	0
338	20250219	153800	789348610	18980	18980	18980	18980	0
339	20250219	153700	789348610	18980	18980	18980	18980	0
340	20250219	153600	789348610	18980	18980	18980	18980	0
341	20250219	153500	789348610	18980	18980	18980	18980	0
342	20250219	153400	789348610	18980	18980	18980	18980	0
343	20250219	153300	789348610	18980	18980	18980	18980	0
344	20250219	153200	789348610	18980	18980	18980	18980	0
345	20250219	153100	789348610	18980	18980	18980	18980	0
346	20250219	153000	789348610	18980	18980	18980	18980	371
347	20250219	152900	782307030	18950	18950	18950	18950	0
348	20250219	152800	782307030	18950	18950	18950	18950	0
349	20250219	152700	782307030	18950	18950	18950	18950	0
350	20250219	152600	782307030	18950	18950	18950	18950	0
351	20250219	152500	782307030	18950	18950	18950	18950	0
352	20250219	152400	782307030	18950	18950	18950	18950	0
353	20250219	152300	782307030	18950	18950	18950	18950	0
354	20250219	152200	782307030	18950	18950	18950	18950	0
355	20250219	152100	782307030	18950	18950	18950	18950	0
356	20250219	152000	782307030	18950	18950	18950	18950	0
357	20250219	151900	782307030	18950	18950	18950	18950	32
358	20250219	151800	781700630	18950	18970	18970	18950	4
359	20250219	151700	781624810	18970	18930	18970	18890	1428
360	20250219	151600	754647880	18930	18930	18930	18930	0
361	20250219	151500	754647880	18930	18930	18930	18930	2
362	20250219	151400	754610020	18980	18980	18980	18980	0
363	20250219	151300	754610020	18980	18980	18980	18980	3
364	20250219	151200	754553080	18920	18930	18930	18920	15
365	20250219	151100	754269270	18980	18980	18980	18980	5
366	20250219	151000	754174370	18930	18930	18930	18930	15
367	20250219	150900	753890420	18960	18920	18990	18920	75
368	20250219	150800	752470730	18910	18910	18910	18910	13
369	20250219	150700	752224900	18990	18960	18990	18910	31
370	20250219	150600	751637490	18910	18900	18970	18900	202
371	20250219	150500	747811700	18960	18900	18970	18900	47
372	20250219	150400	746921350	18960	18900	18960	18900	20
373	20250219	150300	746542930	18900	18900	18900	18900	13
374	20250219	150200	746297230	18910	18910	18910	18910	13
375	20250219	150100	746051400	18910	18910	18910	18910	26
376	20250219	150000	745559740	18970	18900	18970	18900	21
377	20250219	145900	745162280	18900	18900	18900	18900	33
378	20250219	145800	744538580	18900	18900	18900	18900	53
379	20250219	145700	743536880	18900	18970	18970	18900	18
380	20250219	145600	743196330	18900	18900	18970	18900	28
381	20250219	145500	742666990	18900	18900	18900	18900	13
382	20250219	145400	742421290	18980	18900	18980	18900	18
383	20250219	145300	742080730	18900	18900	18900	18900	13
384	20250219	145200	741835030	18910	18910	18910	18910	13
385	20250219	145100	741589200	18910	18920	18920	18910	46
386	20250219	145000	740719150	18980	18920	18980	18920	15
387	20250219	144900	740435240	18980	18980	18980	18920	15
388	20250219	144800	740151320	18980	18920	18980	18920	16
389	20250219	144700	739848430	18980	18970	18980	18920	28
390	20250219	144600	739317870	18910	18910	18970	18910	34
391	20250219	144500	738674450	18910	18910	18910	18910	13
392	20250219	144400	738428620	18970	18920	18970	18920	34
393	20250219	144300	737784290	18920	18920	18920	18920	13
394	20250219	144200	737538330	18910	18910	18910	18910	13
395	20250219	144100	737292500	18920	18920	18970	18920	28
396	20250219	144000	736762640	18920	18920	18920	18920	13
397	20250219	143900	736516680	18920	18920	18920	18920	14
398	20250219	143800	736251800	18920	18980	18980	18920	14
399	20250219	143700	735986860	18990	18900	18990	18890	554
400	20250219	143600	725495120	18900	18900	18970	18900	374
401	20250219	143500	718403750	18890	18890	18890	18890	13
402	20250219	143400	718158180	18950	18900	18950	18890	68
403	20250219	143300	716870970	18890	18950	18950	18890	1099
404	20250219	143200	696110790	18900	18950	18960	18890	21
405	20250219	143100	695713710	18890	18900	18900	18890	27
406	20250219	143000	695203550	18890	18960	18970	18890	15
407	20250219	142900	694920050	18910	18900	18910	18890	1025
408	20250219	142800	675553690	18910	18970	18970	18910	2
409	20250219	142700	675515810	18970	18970	18970	18910	20
410	20250219	142600	675137200	18970	18900	18970	18900	27
411	20250219	142500	674626830	18970	18900	18970	18900	27
412	20250219	142400	674116270	18910	18910	18910	18910	1
413	20250219	142300	674097360	18980	18970	18980	18900	17
414	20250219	142200	673775760	18910	18900	18910	18900	22
415	20250219	142100	673359870	18910	18910	18970	18910	18
416	20250219	142000	673019430	18920	18920	18920	18920	13
417	20250219	141900	672773470	18920	18920	18920	18920	13
418	20250219	141800	672527510	18980	18920	18980	18920	18
419	20250219	141700	672186670	18920	18970	18970	18920	14
420	20250219	141600	671921740	18910	18910	18980	18910	30
421	20250219	141500	671354300	18980	18910	18980	18910	15
422	20250219	141400	671070520	18980	18910	18980	18910	14
423	20250219	141300	670805710	18980	18910	18980	18910	17
424	20250219	141200	670483990	18900	18900	18910	18900	30
425	20250219	141100	669916970	18980	18910	18980	18910	55
426	20250219	141000	668875170	18960	18910	18960	18910	14
427	20250219	140900	668610380	18980	18910	18980	18910	15
428	20250219	140800	668326600	18980	18910	18980	18910	26
429	20250219	140700	667834140	18900	18910	18960	18900	84
430	20250219	140600	666246470	18910	18920	18920	18910	26
431	20250219	140500	665754680	18910	18910	18910	18910	13
432	20250219	140400	665508850	18960	18910	18960	18910	14
433	20250219	140300	665244060	18910	18910	18910	18910	13
434	20250219	140200	664998230	18970	18910	18970	18910	33
435	20250219	140100	664373000	18900	18900	18980	18900	27
436	20250219	140000	663862620	18910	18910	18910	18910	13
437	20250219	135900	663616790	18980	18970	18980	18910	20
438	20250219	135800	663238130	18910	18980	18980	18910	16
439	20250219	135700	662935360	18970	18970	18980	18910	328
440	20250219	135600	656710860	18910	18920	18920	18910	26
441	20250219	135500	656219070	18920	18920	18920	18920	13
442	20250219	135400	655973110	18980	18910	18980	18910	125
443	20250219	135300	653601550	18910	18910	18910	18910	13
444	20250219	135200	653355720	18910	18910	18910	18910	13
445	20250219	135100	653109890	18920	18920	18980	18920	28
446	20250219	135000	652580020	18920	18920	18920	18920	13
447	20250219	134900	652334060	18990	18920	18990	18920	50
448	20250219	134800	651385660	18980	18910	18980	18910	15
449	20250219	134700	651101880	18920	18980	18980	18920	15
450	20250219	134600	650817960	18920	18910	18980	18910	30
451	20250219	134500	650250270	18980	18910	18980	18910	18
452	20250219	134400	649909610	18990	18910	18990	18910	18
453	20250219	134300	649568950	18980	18900	18980	18900	16
454	20250219	134200	649266400	18910	18910	18910	18910	14
455	20250219	134100	649001660	18900	18900	18980	18900	30
456	20250219	134000	648434500	18910	18970	18980	18910	16
457	20250219	133900	648131810	18900	18900	18900	18900	14
458	20250219	133800	647867210	18980	18900	18980	18900	16
459	20250219	133700	647564660	18980	18910	18980	18910	16
460	20250219	133600	647261970	18980	18900	18980	18900	31
461	20250219	133500	646675700	18980	18900	18980	18900	18
462	20250219	133400	646335200	18900	18900	18900	18900	14
463	20250219	133300	646070600	18900	18900	18900	18900	14
464	20250219	133200	645806000	18910	18910	18910	18910	14
465	20250219	133100	645541260	18900	18900	18900	18900	28
466	20250219	133000	645012060	18900	18900	18900	18900	104
467	20250219	132900	643046460	18900	18900	18900	18900	14
468	20250219	132800	642781860	18900	18900	18900	18900	14
469	20250219	132700	642517260	18900	18900	18900	18900	14
470	20250219	132600	642252660	18900	18900	18900	18900	28
471	20250219	132500	641723460	18900	18900	18900	18900	14
472	20250219	132400	641458860	18910	18910	18910	18910	14
473	20250219	132300	641194120	18990	18900	18990	18900	17
474	20250219	132200	640872550	18900	18980	18990	18900	31
475	20250219	132100	640285260	18900	18900	18900	18900	28
476	20250219	132000	639756060	18980	18900	18980	18900	17
477	20250219	131900	639434520	18980	18900	18980	18900	17
478	20250219	131800	639112980	18900	18900	18900	18900	14
479	20250219	131700	638848380	18970	18900	18970	18900	16
480	20250219	131600	638545840	18900	18900	18900	18900	28
481	20250219	131500	638016640	18900	18900	18900	18900	14
482	20250219	131400	637752040	18900	18970	18970	18900	15
483	20250219	131300	637468470	18910	18910	18910	18910	14
484	20250219	131200	637203730	18900	18900	18900	18900	14
485	20250219	131100	636939130	18900	18900	18900	18900	28
486	20250219	131000	636409930	18970	18910	18970	18910	17
487	20250219	130900	636088280	18900	18990	18990	18900	24
488	20250219	130800	635633780	18900	18900	18900	18900	34
489	20250219	130700	634991180	18990	18950	18990	18900	37
490	20250219	130600	634290420	18900	18900	18960	18900	31
491	20250219	130500	633704340	18960	18900	18960	18900	17
492	20250219	130400	633382870	18960	18970	18980	18890	38
493	20250219	130300	632663330	18890	18970	18980	18890	16
494	20250219	130200	632360920	18980	18880	18980	18880	20
495	20250219	130100	631982720	18990	18850	18990	18850	571
496	20250219	130000	621153080	18930	18840	18930	18840	72
497	20250219	125900	619791380	18840	18840	18840	18840	14
498	20250219	125800	619527620	18840	18840	18840	18840	160
499	20250219	125700	616513220	18840	18840	18840	18840	14
500	20250219	125600	616249460	18840	18840	18840	18840	28
501	20250219	125500	615721940	18840	18840	18840	18840	14
502	20250219	125400	615458180	18840	18840	18840	18840	14
503	20250219	125300	615194420	18850	18850	18850	18850	14
504	20250219	125200	614930520	18850	18850	18850	18850	14
505	20250219	125100	614666620	18850	18850	18850	18850	28
506	20250219	125000	614138820	18850	18850	18850	18850	14
507	20250219	124900	613874920	18850	18850	18850	18850	14
508	20250219	124800	613611020	18850	18850	18850	18850	214
509	20250219	124700	609577120	18850	18850	18850	18850	14
510	20250219	124600	609313220	18930	18860	18930	18860	60
511	20250219	124500	608179380	18860	18860	18860	18860	14
512	20250219	124400	607915340	18860	18860	18860	18860	14
513	20250219	124300	607651300	18930	18960	18960	18860	31
514	20250219	124200	607065420	18840	18850	18850	18840	28
515	20250219	124100	606537760	18850	18850	18850	18850	28
516	20250219	124000	606009960	18830	18830	18830	18830	14
517	20250219	123900	605746340	18960	18840	18960	18840	15
518	20250219	123800	605463620	18760	18870	18980	18760	988
519	20250219	123700	586730730	18730	18730	18730	18730	14
520	20250219	123600	586468510	18860	18730	18860	18730	29
521	20250219	123500	585925210	18730	18730	18730	18730	14
522	20250219	123400	585662990	18720	18720	18720	18720	14
523	20250219	123300	585400910	18720	18720	18720	18720	14
524	20250219	123200	585138830	18700	18700	18700	18700	14
525	20250219	123100	584877030	18710	18790	18790	18680	291
526	20250219	123000	579432870	18790	18790	18790	18790	14
527	20250219	122900	579169810	18790	18800	18800	18790	15
528	20250219	122800	578887950	18800	18800	18800	18800	13
529	20250219	122700	578643550	18800	18800	18800	18800	14
530	20250219	122600	578380350	18810	18810	18810	18810	28
531	20250219	122500	577853670	18800	18800	18800	18800	14
532	20250219	122400	577590470	18800	18800	18800	18800	14
533	20250219	122300	577327270	18810	18810	18810	18810	14
534	20250219	122200	577063930	18890	18890	18890	18890	8
535	20250219	122100	576912810	18890	18890	18890	18890	28
536	20250219	122000	576383890	18900	18890	18900	18890	17
537	20250219	121900	576062750	18890	18890	18890	18890	34
538	20250219	121800	575420490	18890	18810	18890	18810	130
539	20250219	121700	572965910	18800	18800	18800	18800	14
540	20250219	121600	572702710	18890	18790	18890	18790	214
541	20250219	121500	568661650	18860	18860	18860	18860	116
542	20250219	121400	566473890	18780	18780	18780	18780	14
543	20250219	121300	566210970	18770	18770	18770	18770	14
544	20250219	121200	565948190	18780	18820	18820	18770	114
545	20250219	121100	563807040	18820	18820	18820	18820	28
546	20250219	121000	563280080	18880	18820	18880	18820	128
547	20250219	120900	560864660	18820	18820	18820	18820	14
548	20250219	120800	560601180	18820	18820	18820	18820	14
549	20250219	120700	560337700	18820	18820	18820	18820	14
550	20250219	120600	560074220	18820	18820	18820	18820	28
551	20250219	120500	559547260	18820	18820	18820	18820	14
552	20250219	120400	559283780	18830	18830	18830	18830	14
553	20250219	120300	559020160	18820	18820	18820	18820	14
554	20250219	120200	558756680	18820	18820	18820	18820	86
555	20250219	120100	557138160	18820	18820	18820	18820	28
556	20250219	120000	556611200	18820	18820	18820	18820	292
557	20250219	115900	551115760	18830	18830	18830	18830	14
558	20250219	115800	550852140	18830	18830	18830	18830	15
559	20250219	115700	550569690	18950	18950	18950	18830	21
560	20250219	115600	550173420	18830	18840	18840	18830	28
561	20250219	115500	549646040	18840	18840	18840	18840	14
562	20250219	115400	549382280	18950	18830	18950	18830	16
563	20250219	115300	549080760	18950	18940	18950	18820	33
564	20250219	115200	548457360	18950	18920	18950	18800	45
565	20250219	115100	547607340	18810	18810	18940	18810	51
566	20250219	115000	546645340	18940	18950	18950	18820	21
567	20250219	114900	546249290	18950	18830	18950	18830	15
568	20250219	114800	545966720	18950	18830	18950	18830	16
569	20250219	114700	545665200	18950	18830	18950	18830	16
570	20250219	114600	545363680	18950	18830	18950	18830	95
571	20250219	114500	543574230	18950	18830	18950	18830	1040
572	20250219	114400	523990790	18830	18830	18830	18830	34
573	20250219	114300	523350570	18950	18840	18950	18840	26
574	20250219	114200	522859510	18840	18840	18840	18840	27
575	20250219	114100	522350830	18830	18830	18830	18830	28
576	20250219	114000	521823590	18950	18830	18950	18830	444
577	20250219	113900	513461850	18830	18830	18830	18830	15
578	20250219	113800	513179400	18960	18950	18960	18830	32
579	20250219	113700	512574640	18820	18820	18820	18820	14
580	20250219	113600	512311160	18970	18810	18970	18810	40
581	20250219	113500	511557200	18930	18810	18930	18810	20
582	20250219	113400	511180330	18930	18800	18930	18800	23
583	20250219	113300	510747100	18900	18780	18900	18780	128
584	20250219	113200	508330580	18900	18770	18900	18770	19
585	20250219	113100	507973330	18770	18740	18890	18740	35
586	20250219	113000	507315960	18890	18870	18890	18740	737
587	20250219	112900	493403410	18870	18880	18880	18870	16
588	20250219	112800	493101440	18880	18880	18890	18880	192
589	20250219	112700	489475460	18870	18860	18870	18740	176
590	20250219	112600	486156830	18860	18730	18860	18730	169
591	20250219	112500	482972550	18850	18820	18850	18820	115
592	20250219	112400	480805230	18840	18730	18840	18730	224
593	20250219	112300	476589610	18820	18730	18820	18710	244
594	20250219	112200	472011940	18730	18810	18810	18730	64
595	20250219	112100	470809220	18710	18710	18800	18710	33
596	20250219	112000	470191340	18780	18690	18780	18690	29
597	20250219	111900	469647980	18680	18800	18800	18680	64
598	20250219	111800	468446460	18800	18800	18800	18680	34
599	20250219	111700	467808940	18800	18800	18800	18670	99
600	20250219	111600	465959520	18680	18680	18680	18680	28
601	20250219	111500	465436480	18680	18680	18680	18680	14
602	20250219	111400	465174960	18680	18690	18690	18680	66
603	20250219	111300	463941860	18800	18800	18800	18680	20
604	20250219	111200	463567540	18670	18670	18670	18670	14
605	20250219	111100	463306160	18650	18640	18810	18640	30
606	20250219	111000	462746490	18650	18650	18650	18650	14
607	20250219	110900	462485390	18760	18620	18760	18620	84
608	20250219	110800	460911510	18800	18790	18800	18610	428
609	20250219	110700	452869850	18600	18790	18790	18600	43
610	20250219	110600	452064540	18790	18610	18790	18610	46
611	20250219	110500	451205280	18790	18770	18790	18610	33
612	20250219	110400	450587850	18760	18750	18760	18580	197
613	20250219	110300	446895050	18740	18580	18740	18580	120
614	20250219	110200	444648490	18740	18700	18740	18580	164
615	20250219	110100	441583410	18560	18530	18700	18530	54
616	20250219	110000	440578940	18530	18560	18560	18530	164
617	20250219	105900	437537160	18560	18560	18560	18560	14
618	20250219	105800	437277320	18570	18620	18620	18570	16
619	20250219	105700	436980100	18570	18620	18620	18570	15
620	20250219	105600	436701500	18570	18570	18570	18570	28
621	20250219	105500	436181540	18570	18570	18570	18570	14
622	20250219	105400	435921560	18620	18580	18620	18580	15
623	20250219	105300	435642820	18580	18580	18580	18580	14
624	20250219	105200	435382700	18580	18590	18640	18580	566
625	20250219	105100	424860850	18590	18580	18590	18570	631
626	20250219	105000	413136760	18590	18590	18590	18590	19
627	20250219	104900	412783550	18590	18590	18590	18590	14
628	20250219	104800	412523290	18590	18590	18590	18590	14
629	20250219	104700	412263030	18590	18590	18590	18590	14
630	20250219	104600	412002770	18600	18600	18600	18600	28
631	20250219	104500	411481970	18590	18620	18620	18590	109
632	20250219	104400	409453670	18720	18620	18720	18620	15
633	20250219	104300	409174270	18620	18640	18640	18620	38
634	20250219	104200	408466290	18660	18720	18720	18660	41
635	20250219	104100	407700420	18660	18660	18690	18660	29
636	20250219	104000	407159250	18650	18660	18660	18650	81
637	20250219	103900	405647990	18660	18660	18660	18660	14
638	20250219	103800	405386750	18660	18670	18670	18660	24
639	20250219	103700	404938770	18670	18670	18670	18670	67
640	20250219	103600	403687880	18680	18680	18680	18680	45
641	20250219	103500	402847280	18680	18700	18700	18680	27
642	20250219	103400	402342530	18700	18700	18700	18700	14
643	20250219	103300	402080730	18800	18700	18800	18700	15
644	20250219	103200	401800130	18750	18730	18750	18710	72
645	20250219	103100	400452160	18730	18730	18750	18730	16
646	20250219	103000	400152460	18730	18730	18730	18730	14
647	20250219	102900	399890240	18740	18740	18740	18740	20
648	20250219	102800	399515440	18750	18750	18750	18750	15
649	20250219	102700	399234190	18760	18790	18790	18760	17
650	20250219	102600	398915180	18790	18780	18790	18770	53
651	20250219	102500	397919600	18790	18790	18790	18790	2
652	20250219	102400	397882020	18800	18820	18820	18800	55
653	20250219	102300	396847260	18820	18860	18860	18820	31
654	20250219	102200	396263160	18820	18860	18860	18820	135
655	20250219	102100	393719380	18850	18850	18850	18850	28
656	20250219	102000	393191580	18850	18850	18850	18850	14
657	20250219	101900	392927680	18840	18970	18970	18840	17
658	20250219	101800	392607010	18960	18940	18970	18840	72
659	20250219	101700	391244010	18960	18890	18970	18800	1180
660	20250219	101600	369023980	18890	18800	18890	18800	1019
661	20250219	101500	349807260	18850	18800	18890	18800	349
662	20250219	101400	343245610	18890	18800	18890	18800	350
663	20250219	101300	336663870	18800	18750	18800	18710	151
664	20250219	101200	333826490	18800	18830	18830	18800	139
665	20250219	101100	331213190	18830	18900	18900	18830	4955
666	20250219	101000	237625820	18900	18900	18900	18900	14
667	20250219	100900	237361220	18910	18980	18990	18910	31
668	20250219	100800	236773790	18980	18980	18980	18900	45
669	20250219	100700	235920810	18910	18910	18910	18910	14
670	20250219	100600	235656070	18900	18900	18900	18900	28
671	20250219	100500	235126870	18990	18980	18990	18900	48
672	20250219	100400	234216820	19000	18890	19000	18890	19
673	20250219	100300	233857360	19000	19000	19000	18890	34
674	20250219	100200	233212900	18890	19000	19000	18890	99
675	20250219	100100	231342240	18890	18890	19000	18890	125
676	20250219	100000	228980770	19000	18890	19000	18890	43
677	20250219	095900	228165310	19000	19000	19000	18890	30
678	20250219	095800	227596850	19000	18890	19000	18890	28
679	20250219	095700	227066390	19000	18890	19000	18890	115
680	20250219	095600	224893930	18890	18890	18890	18890	450
681	20250219	095500	216393430	18890	18900	18900	18890	80
682	20250219	095400	214881570	18900	18900	18900	18900	114
683	20250219	095300	212726970	19000	19000	19000	18900	16
684	20250219	095200	212424370	18900	18900	18910	18900	237
685	20250219	095100	207944970	18900	18910	19000	18900	29
686	20250219	095000	207396630	18900	18900	18900	18900	14
687	20250219	094900	207132030	18900	18900	18900	18900	15
688	20250219	094800	206848530	19010	19010	19010	18900	25
689	20250219	094700	206374820	18900	19010	19010	18900	15
690	20250219	094600	206091210	18900	18900	18900	18900	28
691	20250219	094500	205562010	18900	19010	19010	18900	15
692	20250219	094400	205278400	19010	18950	19010	18900	36
693	20250219	094300	204596780	18950	18890	18950	18890	203
694	20250219	094200	200762050	18890	18950	18950	18890	15
695	20250219	094100	200478640	18890	18890	18950	18890	30
696	20250219	094000	199911840	18890	18890	18890	18890	14
697	20250219	093900	199647380	18890	18890	18890	18890	331
698	20250219	093800	193394790	18890	18920	18920	18890	362
699	20250219	093700	186555120	18930	18930	18930	18930	13
700	20250219	093600	186309030	18930	18950	18950	18930	26
701	20250219	093500	185816810	19020	19020	19020	19020	0
702	20250219	093400	185816810	19020	19020	19020	19020	0
703	20250219	093300	185816810	19020	19020	19020	19020	0
704	20250219	093200	185816810	19020	19020	19020	19020	0
705	20250219	093100	185816810	19020	19020	19020	19020	5
706	20250219	093000	185721710	19010	19010	19010	19010	0
707	20250219	092900	185721710	19010	18990	19010	18990	1240
708	20250219	092800	162153950	18990	18950	18990	18950	242
709	20250219	092700	157561950	18860	18860	18860	18860	0
710	20250219	092600	157561950	18860	18870	18870	18860	208
711	20250219	092500	153637880	19000	19000	19000	19000	0
712	20250219	092400	153637880	19000	19000	19000	19000	0
713	20250219	092300	153637880	19000	19000	19000	19000	0
714	20250219	092200	153637880	19000	19000	19000	19000	2
715	20250219	092100	153599880	18840	18990	18990	18840	14
716	20250219	092000	153335820	19000	18880	19000	18840	101
717	20250219	091900	151432270	19000	19000	19000	19000	0
718	20250219	091800	151432270	19000	18950	19050	18950	1344
719	20250219	091700	125910880	18850	18850	18850	18850	26
720	20250219	091600	125420780	18880	18900	18940	18880	132
721	20250219	091500	122926920	18900	18900	18900	18900	20
722	20250219	091400	122548920	18800	18890	18890	18800	2
723	20250219	091300	122511230	18840	18840	18840	18840	50
724	20250219	091200	121569230	18850	18820	18880	18630	539
725	20250219	091100	111418060	18500	18880	18880	18500	2911
726	20250219	091000	57247060	18770	18770	18770	18770	21
727	20250219	090900	56852890	18750	18840	18840	18750	23
728	20250219	090800	56421300	18990	18990	18990	18990	0
729	20250219	090700	56421300	18990	18850	18990	18850	10
730	20250219	090600	56232660	18990	18910	19000	18910	501
731	20250219	090500	46723020	18910	19000	19000	18450	1032
732	20250219	090400	27403480	18930	18930	18930	18930	0
733	20250219	090300	27403480	18930	19000	19000	18930	9
734	20250219	090200	27232790	19000	18980	19000	18980	424
735	20250219	090100	19180830	18980	18980	18980	18980	0
736	20250219	090000	19180830	18980	18980	18980	18410	1030