KissMeData/069080/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195000	1891893090	13730	13730	13730	13730	6474
3	20250218	194900	1891893090	13730	13730	13730	13730	0
4	20250218	194800	1891893090	13730	13730	13730	13730	0
5	20250218	194700	1891893090	13730	13730	13730	13730	0
6	20250218	194600	1891893090	13730	13730	13730	13730	0
7	20250218	194500	1891893090	13730	13730	13730	13730	0
8	20250218	194400	1891893090	13730	13730	13730	13730	0
9	20250218	194300	1891893090	13730	13730	13730	13730	0
10	20250218	194200	1891893090	13730	13730	13730	13730	0
11	20250218	194100	1891893090	13730	13730	13730	13730	0
12	20250218	194000	1891893090	13730	13730	13730	13730	0
13	20250218	193900	1891893090	13730	13730	13730	13730	0
14	20250218	193800	1891893090	13730	13730	13730	13730	0
15	20250218	193700	1891893090	13730	13730	13730	13730	0
16	20250218	193600	1891893090	13730	13730	13730	13730	0
17	20250218	193500	1891893090	13730	13730	13730	13730	0
18	20250218	193400	1891893090	13730	13730	13730	13730	0
19	20250218	193300	1891893090	13730	13730	13730	13730	0
20	20250218	193200	1891893090	13730	13730	13730	13730	0
21	20250218	193100	1891893090	13730	13730	13730	13730	0
22	20250218	193000	1891893090	13730	13730	13730	13730	0
23	20250218	192900	1891893090	13730	13730	13730	13730	0
24	20250218	192800	1891893090	13730	13730	13730	13730	0
25	20250218	192700	1891893090	13730	13730	13730	13730	0
26	20250218	192600	1891893090	13730	13730	13730	13730	0
27	20250218	192500	1891893090	13730	13730	13730	13730	0
28	20250218	192400	1891893090	13730	13730	13730	13730	0
29	20250218	192300	1891893090	13730	13730	13730	13730	0
30	20250218	192200	1891893090	13730	13730	13730	13730	0
31	20250218	192100	1891893090	13730	13730	13730	13730	0
32	20250218	192000	1891893090	13730	13730	13730	13730	6474
33	20250218	191900	1891893090	13730	13730	13730	13730	0
34	20250218	191800	1891893090	13730	13730	13730	13730	0
35	20250218	191700	1891893090	13730	13730	13730	13730	0
36	20250218	191600	1891893090	13730	13730	13730	13730	0
37	20250218	191500	1891893090	13730	13730	13730	13730	0
38	20250218	191400	1891893090	13730	13730	13730	13730	0
39	20250218	191300	1891893090	13730	13730	13730	13730	0
40	20250218	191200	1891893090	13730	13730	13730	13730	0
41	20250218	191100	1891893090	13730	13730	13730	13730	0
42	20250218	191000	1891893090	13730	13730	13730	13730	0
43	20250218	190900	1891893090	13730	13730	13730	13730	0
44	20250218	190800	1891893090	13730	13730	13730	13730	0
45	20250218	190700	1891893090	13730	13730	13730	13730	0
46	20250218	190600	1891893090	13730	13730	13730	13730	0
47	20250218	190500	1891893090	13730	13730	13730	13730	0
48	20250218	190400	1891893090	13730	13730	13730	13730	0
49	20250218	190300	1891893090	13730	13730	13730	13730	0
50	20250218	190200	1891893090	13730	13730	13730	13730	0
51	20250218	190100	1891893090	13730	13730	13730	13730	0
52	20250218	190000	1891893090	13730	13730	13730	13730	0
53	20250218	185900	1891893090	13730	13730	13730	13730	0
54	20250218	185800	1891893090	13730	13730	13730	13730	0
55	20250218	185700	1891893090	13730	13730	13730	13730	0
56	20250218	185600	1891893090	13730	13730	13730	13730	0
57	20250218	185500	1891893090	13730	13730	13730	13730	0
58	20250218	185400	1891893090	13730	13730	13730	13730	0
59	20250218	185300	1891893090	13730	13730	13730	13730	0
60	20250218	185200	1891893090	13730	13730	13730	13730	0
61	20250218	185100	1891893090	13730	13730	13730	13730	0
62	20250218	185000	1891893090	13730	13730	13730	13730	6474
63	20250218	184900	1891893090	13730	13730	13730	13730	0
64	20250218	184800	1891893090	13730	13730	13730	13730	0
65	20250218	184700	1891893090	13730	13730	13730	13730	0
66	20250218	184600	1891893090	13730	13730	13730	13730	0
67	20250218	184500	1891893090	13730	13730	13730	13730	0
68	20250218	184400	1891893090	13730	13730	13730	13730	0
69	20250218	184300	1891893090	13730	13730	13730	13730	0
70	20250218	184200	1891893090	13730	13730	13730	13730	0
71	20250218	184100	1891893090	13730	13730	13730	13730	0
72	20250218	184000	1891893090	13730	13730	13730	13730	0
73	20250218	183900	1891893090	13730	13730	13730	13730	0
74	20250218	183800	1891893090	13730	13730	13730	13730	0
75	20250218	183700	1891893090	13730	13730	13730	13730	0
76	20250218	183600	1891893090	13730	13730	13730	13730	0
77	20250218	183500	1891893090	13730	13730	13730	13730	0
78	20250218	183400	1891893090	13730	13730	13730	13730	0
79	20250218	183300	1891893090	13730	13730	13730	13730	0
80	20250218	183200	1891893090	13730	13730	13730	13730	0
81	20250218	183100	1891893090	13730	13730	13730	13730	0
82	20250218	183000	1891893090	13730	13730	13730	13730	0
83	20250218	182900	1891893090	13730	13730	13730	13730	0
84	20250218	182800	1891893090	13730	13730	13730	13730	0
85	20250218	182700	1891893090	13730	13730	13730	13730	0
86	20250218	182600	1891893090	13730	13730	13730	13730	0
87	20250218	182500	1891893090	13730	13730	13730	13730	0
88	20250218	182400	1891893090	13730	13730	13730	13730	0
89	20250218	182300	1891893090	13730	13730	13730	13730	0
90	20250218	182200	1891893090	13730	13730	13730	13730	0
91	20250218	182100	1891893090	13730	13730	13730	13730	0
92	20250218	182000	1891893090	13730	13730	13730	13730	6474
93	20250218	181900	1891893090	13730	13730	13730	13730	0
94	20250218	181800	1891893090	13730	13730	13730	13730	0
95	20250218	181700	1891893090	13730	13730	13730	13730	0
96	20250218	181600	1891893090	13730	13730	13730	13730	0
97	20250218	181500	1891893090	13730	13730	13730	13730	0
98	20250218	181400	1891893090	13730	13730	13730	13730	0
99	20250218	181300	1891893090	13730	13730	13730	13730	0
100	20250218	181200	1891893090	13730	13730	13730	13730	0
101	20250218	181100	1891893090	13730	13730	13730	13730	0
102	20250218	181000	1891893090	13730	13730	13730	13730	0
103	20250218	180900	1891893090	13730	13730	13730	13730	0
104	20250218	180800	1891893090	13730	13730	13730	13730	0
105	20250218	180700	1891893090	13730	13730	13730	13730	0
106	20250218	180600	1891893090	13730	13730	13730	13730	0
107	20250218	180500	1891893090	13730	13730	13730	13730	0
108	20250218	180400	1891893090	13730	13730	13730	13730	0
109	20250218	180300	1891893090	13730	13730	13730	13730	0
110	20250218	180200	1891893090	13730	13730	13730	13730	0
111	20250218	180100	1891893090	13730	13730	13730	13730	0
112	20250218	180000	1891893090	13730	13730	13730	13730	0
113	20250218	175900	1891893090	13730	13730	13730	13730	0
114	20250218	175800	1891893090	13730	13730	13730	13730	0
115	20250218	175700	1891893090	13730	13730	13730	13730	0
116	20250218	175600	1891893090	13730	13730	13730	13730	0
117	20250218	175500	1891893090	13730	13730	13730	13730	0
118	20250218	175400	1891893090	13730	13730	13730	13730	0
119	20250218	175300	1891893090	13730	13730	13730	13730	0
120	20250218	175200	1891893090	13730	13730	13730	13730	0
121	20250218	175100	1891893090	13730	13730	13730	13730	0
122	20250218	175000	1891893090	13730	13730	13730	13730	6474
123	20250218	174900	1891893090	13730	13730	13730	13730	0
124	20250218	174800	1891893090	13730	13730	13730	13730	0
125	20250218	174700	1891893090	13730	13730	13730	13730	0
126	20250218	174600	1891893090	13730	13730	13730	13730	0
127	20250218	174500	1891893090	13730	13730	13730	13730	0
128	20250218	174400	1891893090	13730	13730	13730	13730	0
129	20250218	174300	1891893090	13730	13730	13730	13730	0
130	20250218	174200	1891893090	13730	13730	13730	13730	0
131	20250218	174100	1891893090	13730	13730	13730	13730	0
132	20250218	174000	1891893090	13730	13730	13730	13730	0
133	20250218	173900	1891893090	13730	13730	13730	13730	0
134	20250218	173800	1891893090	13730	13730	13730	13730	0
135	20250218	173700	1891893090	13730	13730	13730	13730	0
136	20250218	173600	1891893090	13730	13730	13730	13730	0
137	20250218	173500	1891893090	13730	13730	13730	13730	0
138	20250218	173400	1891893090	13730	13730	13730	13730	0
139	20250218	173300	1891893090	13730	13730	13730	13730	0
140	20250218	173200	1891893090	13730	13730	13730	13730	0
141	20250218	173100	1891893090	13730	13730	13730	13730	0
142	20250218	173000	1891893090	13730	13730	13730	13730	0
143	20250218	172900	1891893090	13730	13730	13730	13730	0
144	20250218	172800	1891893090	13730	13730	13730	13730	0
145	20250218	172700	1891893090	13730	13730	13730	13730	0
146	20250218	172600	1891893090	13730	13730	13730	13730	0
147	20250218	172500	1891893090	13730	13730	13730	13730	0
148	20250218	172400	1891893090	13730	13730	13730	13730	0
149	20250218	172300	1891893090	13730	13730	13730	13730	0
150	20250218	172200	1891893090	13730	13730	13730	13730	0
151	20250218	172100	1891893090	13730	13730	13730	13730	0
152	20250218	172000	1891893090	13730	13730	13730	13730	6474
153	20250218	171900	1891893090	13730	13730	13730	13730	0
154	20250218	171800	1891893090	13730	13730	13730	13730	0
155	20250218	171700	1891893090	13730	13730	13730	13730	0
156	20250218	171600	1891893090	13730	13730	13730	13730	0
157	20250218	171500	1891893090	13730	13730	13730	13730	0
158	20250218	171400	1891893090	13730	13730	13730	13730	0
159	20250218	171300	1891893090	13730	13730	13730	13730	0
160	20250218	171200	1891893090	13730	13730	13730	13730	0
161	20250218	171100	1891893090	13730	13730	13730	13730	0
162	20250218	171000	1891893090	13730	13730	13730	13730	0
163	20250218	170900	1891893090	13730	13730	13730	13730	0
164	20250218	170800	1891893090	13730	13730	13730	13730	0
165	20250218	170700	1891893090	13730	13730	13730	13730	0
166	20250218	170600	1891893090	13730	13730	13730	13730	0
167	20250218	170500	1891893090	13730	13730	13730	13730	0
168	20250218	170400	1891893090	13730	13730	13730	13730	0
169	20250218	170300	1891893090	13730	13730	13730	13730	0
170	20250218	170200	1891893090	13730	13730	13730	13730	0
171	20250218	170100	1891893090	13730	13730	13730	13730	0
172	20250218	170000	1891893090	13730	13730	13730	13730	0
173	20250218	165900	1891893090	13730	13730	13730	13730	0
174	20250218	165800	1891893090	13730	13730	13730	13730	0
175	20250218	165700	1891893090	13730	13730	13730	13730	0
176	20250218	165600	1891893090	13730	13730	13730	13730	0
177	20250218	165500	1891893090	13730	13730	13730	13730	0
178	20250218	165400	1891893090	13730	13730	13730	13730	0
179	20250218	165300	1891893090	13730	13730	13730	13730	0
180	20250218	165200	1891893090	13730	13730	13730	13730	0
181	20250218	165100	1891893090	13730	13730	13730	13730	0
182	20250218	165000	1891893090	13730	13730	13730	13730	6474
183	20250218	164900	1891893090	13730	13730	13730	13730	0
184	20250218	164800	1891893090	13730	13730	13730	13730	0
185	20250218	164700	1891893090	13730	13730	13730	13730	0
186	20250218	164600	1891893090	13730	13730	13730	13730	0
187	20250218	164500	1891893090	13730	13730	13730	13730	0
188	20250218	164400	1891893090	13730	13730	13730	13730	0
189	20250218	164300	1891893090	13730	13730	13730	13730	0
190	20250218	164200	1891893090	13730	13730	13730	13730	0
191	20250218	164100	1891893090	13730	13730	13730	13730	0
192	20250218	164000	1891893090	13730	13730	13730	13730	0
193	20250218	163900	1891893090	13730	13730	13730	13730	0
194	20250218	163800	1891893090	13730	13730	13730	13730	0
195	20250218	163700	1891893090	13730	13730	13730	13730	0
196	20250218	163600	1891893090	13730	13730	13730	13730	0
197	20250218	163500	1891893090	13730	13730	13730	13730	0
198	20250218	163400	1891893090	13730	13730	13730	13730	0
199	20250218	163300	1891893090	13730	13730	13730	13730	0
200	20250218	163200	1891893090	13730	13730	13730	13730	0
201	20250218	163100	1891893090	13730	13730	13730	13730	0
202	20250218	163000	1891893090	13730	13730	13730	13730	0
203	20250218	162900	1891893090	13730	13730	13730	13730	0
204	20250218	162800	1891893090	13730	13730	13730	13730	0
205	20250218	162700	1891893090	13730	13730	13730	13730	0
206	20250218	162600	1891893090	13730	13730	13730	13730	0
207	20250218	162500	1891893090	13730	13730	13730	13730	0
208	20250218	162400	1891893090	13730	13730	13730	13730	0
209	20250218	162300	1891893090	13730	13730	13730	13730	0
210	20250218	162200	1891893090	13730	13730	13730	13730	0
211	20250218	162100	1891893090	13730	13730	13730	13730	0
212	20250218	162000	1891893090	13730	13730	13730	13730	6474
213	20250218	161900	1891893090	13730	13730	13730	13730	0
214	20250218	161800	1891893090	13730	13730	13730	13730	0
215	20250218	161700	1891893090	13730	13730	13730	13730	0
216	20250218	161600	1891893090	13730	13730	13730	13730	0
217	20250218	161500	1891893090	13730	13730	13730	13730	0
218	20250218	161400	1891893090	13730	13730	13730	13730	0
219	20250218	161300	1891893090	13730	13730	13730	13730	0
220	20250218	161200	1891893090	13730	13730	13730	13730	0
221	20250218	161100	1891893090	13730	13730	13730	13730	0
222	20250218	161000	1891893090	13730	13730	13730	13730	0
223	20250218	160900	1891893090	13730	13730	13730	13730	0
224	20250218	160800	1891893090	13730	13730	13730	13730	0
225	20250218	160700	1891893090	13730	13730	13730	13730	0
226	20250218	160600	1891893090	13730	13730	13730	13730	0
227	20250218	160500	1891893090	13730	13730	13730	13730	0
228	20250218	160400	1891893090	13730	13730	13730	13730	0
229	20250218	160300	1891893090	13730	13730	13730	13730	0
230	20250218	160200	1891893090	13730	13730	13730	13730	0
231	20250218	160100	1891893090	13730	13730	13730	13730	0
232	20250218	160000	1891893090	13730	13730	13730	13730	0
233	20250218	155900	1891893090	13730	13730	13730	13730	0
234	20250218	155800	1891893090	13730	13730	13730	13730	0
235	20250218	155700	1891893090	13730	13730	13730	13730	0
236	20250218	155600	1891893090	13730	13730	13730	13730	0
237	20250218	155500	1891893090	13730	13730	13730	13730	0
238	20250218	155400	1891893090	13730	13730	13730	13730	0
239	20250218	155300	1891893090	13730	13730	13730	13730	0
240	20250218	155200	1891893090	13730	13730	13730	13730	0
241	20250218	155100	1891893090	13730	13730	13730	13730	0
242	20250218	155000	1891893090	13730	13730	13730	13730	6474
243	20250218	154900	1891893090	13730	13730	13730	13730	0
244	20250218	154800	1891893090	13730	13730	13730	13730	0
245	20250218	154700	1891893090	13730	13730	13730	13730	0
246	20250218	154600	1891893090	13730	13730	13730	13730	0
247	20250218	154500	1891893090	13730	13730	13730	13730	0
248	20250218	154400	1891893090	13730	13730	13730	13730	0
249	20250218	154300	1891893090	13730	13730	13730	13730	0
250	20250218	154200	1891893090	13730	13730	13730	13730	0
251	20250218	154100	1891893090	13730	13730	13730	13730	0
252	20250218	154000	1891893090	13730	13730	13730	13730	0
253	20250218	153900	1891893090	13730	13730	13730	13730	0
254	20250218	153800	1891893090	13730	13730	13730	13730	0
255	20250218	153700	1891893090	13730	13730	13730	13730	0
256	20250218	153600	1891893090	13730	13730	13730	13730	0
257	20250218	153500	1891893090	13730	13730	13730	13730	0
258	20250218	153400	1891893090	13730	13730	13730	13730	0
259	20250218	153300	1891893090	13730	13730	13730	13730	0
260	20250218	153200	1891893090	13730	13730	13730	13730	0
261	20250218	153100	1891893090	13730	13730	13730	13730	0
262	20250218	153000	1891893090	13730	13730	13730	13730	6474
263	20250218	152900	1803005070	13730	13730	13730	13730	0
264	20250218	152800	1803005070	13730	13730	13730	13730	0
265	20250218	152700	1803005070	13730	13730	13730	13730	0
266	20250218	152600	1803005070	13730	13730	13730	13730	0
267	20250218	152500	1803005070	13730	13730	13730	13730	0
268	20250218	152400	1803005070	13730	13730	13730	13730	0
269	20250218	152300	1803005070	13730	13730	13730	13730	0
270	20250218	152200	1803005070	13730	13730	13730	13730	0
271	20250218	152100	1803005070	13730	13730	13730	13730	0
272	20250218	152000	1803005070	13730	13730	13730	13730	0
273	20250218	151900	1803005070	13730	13740	13740	13730	377
274	20250218	151800	1797828810	13740	13740	13740	13740	350
275	20250218	151700	1793019810	13750	13740	13750	13740	335
276	20250218	151600	1788416710	13740	13740	13740	13740	194
277	20250218	151500	1785751150	13740	13750	13750	13740	140
278	20250218	151400	1783826700	13750	13750	13750	13750	17
279	20250218	151300	1783592950	13750	13750	13750	13750	0
280	20250218	151200	1783592950	13750	13750	13750	13750	0
281	20250218	151100	1783592950	13750	13750	13750	13750	101
282	20250218	151000	1782204200	13750	13740	13750	13740	109
283	20250218	150900	1780706520	13740	13760	13760	13740	118
284	20250218	150800	1779085100	13760	13750	13760	13750	100
285	20250218	150700	1777709560	13750	13740	13750	13740	252
286	20250218	150600	1774246060	13730	13740	13740	13730	634
287	20250218	150500	1765534970	13740	13750	13750	13740	1438
288	20250218	150400	1745771240	13760	13760	13760	13760	0
289	20250218	150300	1745771240	13760	13760	13760	13760	103
290	20250218	150200	1744353960	13760	13760	13760	13760	247
291	20250218	150100	1740955240	13750	13760	13760	13750	55
292	20250218	150000	1740198580	13760	13770	13770	13760	199
293	20250218	145900	1737459340	13760	13760	13760	13760	62
294	20250218	145800	1736606220	13760	13760	13760	13760	443
295	20250218	145700	1730510540	13770	13760	13770	13760	249
296	20250218	145600	1727083980	13750	13740	13750	13740	529
297	20250218	145500	1719810310	13740	13740	13740	13740	6
298	20250218	145400	1719727870	13750	13730	13750	13730	74
299	20250218	145300	1718711170	13740	13750	13750	13740	188
300	20250218	145200	1716127960	13750	13750	13750	13740	14
301	20250218	145100	1715935580	13740	13740	13750	13740	19
302	20250218	145000	1715674510	13740	13740	13740	13740	93
303	20250218	144900	1714396690	13740	13740	13740	13740	119
304	20250218	144800	1712761630	13740	13730	13740	13730	3211
305	20250218	144700	1668650680	13730	13730	13730	13730	0
306	20250218	144600	1668650680	13730	13740	13740	13730	116
307	20250218	144500	1667056990	13740	13730	13740	13730	539
308	20250218	144400	1659656360	13730	13740	13740	13730	304
309	20250218	144300	1655482150	13730	13730	13740	13730	661
310	20250218	144200	1646405480	13740	13740	13740	13740	1282
311	20250218	144100	1628790800	13740	13740	13740	13740	410
312	20250218	144000	1623157400	13740	13740	13740	13740	944
313	20250218	143900	1610186840	13740	13740	13740	13740	522
314	20250218	143800	1603014560	13740	13740	13740	13740	269
315	20250218	143700	1599318500	13740	13750	13750	13740	850
316	20250218	143600	1587633680	13750	13750	13750	13750	668
317	20250218	143500	1578448680	13750	13750	13750	13750	1232
318	20250218	143400	1561508680	13750	13760	13760	13750	247
319	20250218	143300	1558112380	13750	13760	13760	13750	36
320	20250218	143200	1557617370	13760	13760	13760	13760	203
321	20250218	143100	1554824090	13760	13760	13760	13760	1
322	20250218	143000	1554810330	13760	13760	13760	13760	1
323	20250218	142900	1554796570	13760	13750	13760	13750	25
324	20250218	142800	1554452710	13750	13760	13760	13750	158
325	20250218	142700	1552279200	13760	13760	13760	13750	40
326	20250218	142600	1551728850	13760	13760	13770	13750	197
327	20250218	142500	1549018130	13770	13780	13780	13760	993
328	20250218	142400	1535352360	13760	13780	13780	13760	16
329	20250218	142300	1535131900	13780	13780	13780	13760	212
330	20250218	142200	1532211740	13780	13780	13780	13780	54
331	20250218	142100	1531467620	13780	13780	13780	13780	59
332	20250218	142000	1530654600	13780	13770	13780	13770	130
333	20250218	141900	1528864410	13770	13770	13770	13760	68
334	20250218	141800	1527928670	13770	13760	13770	13760	271
335	20250218	141700	1524199660	13760	13760	13760	13760	3
336	20250218	141600	1524158380	13760	13760	13760	13760	6
337	20250218	141500	1524075820	13760	13760	13760	13760	0
338	20250218	141400	1524075820	13760	13770	13770	13760	566
339	20250218	141300	1516287640	13770	13770	13770	13770	376
340	20250218	141200	1511110120	13780	13780	13780	13780	0
341	20250218	141100	1511110120	13780	13780	13780	13780	373
342	20250218	141000	1505970180	13780	13770	13780	13770	9
343	20250218	140900	1505846230	13760	13760	13760	13760	270
344	20250218	140800	1502131030	13760	13760	13760	13760	38
345	20250218	140700	1501608150	13760	13760	13760	13760	2652
346	20250218	140600	1465116630	13760	13760	13760	13760	0
347	20250218	140500	1465116630	13760	13760	13760	13760	0
348	20250218	140400	1465116630	13760	13760	13760	13760	30
349	20250218	140300	1464703830	13760	13760	13760	13760	50
350	20250218	140200	1464015830	13760	13750	13760	13750	3716
351	20250218	140100	1412920410	13740	13740	13740	13740	0
352	20250218	140000	1412920410	13740	13750	13750	13740	256
353	20250218	135900	1409400950	13740	13820	13820	13740	16556
354	20250218	135800	1180747710	13820	13820	13820	13820	870
355	20250218	135700	1168724310	13820	13820	13820	13820	2226
356	20250218	135600	1137960990	13820	13820	13820	13820	4
357	20250218	135500	1137905710	13820	13830	13830	13820	246
358	20250218	135400	1134505940	13820	13820	13820	13820	0
359	20250218	135300	1134505940	13820	13830	13830	13820	275
360	20250218	135200	1130703440	13830	13830	13830	13830	0
361	20250218	135100	1130703440	13830	13820	13830	13820	586
362	20250218	135000	1122604800	13820	13830	13830	13820	87
363	20250218	134900	1121402310	13830	13830	13830	13830	6
364	20250218	134800	1121319330	13830	13830	13830	13830	201
365	20250218	134700	1118539500	13830	13830	13830	13830	0
366	20250218	134600	1118539500	13830	13830	13830	13830	100
367	20250218	134500	1117156500	13830	13830	13830	13830	30
368	20250218	134400	1116741600	13830	13830	13830	13830	2
369	20250218	134300	1116713940	13830	13830	13830	13830	80
370	20250218	134200	1115607540	13830	13830	13830	13830	0
371	20250218	134100	1115607540	13830	13830	13830	13830	16
372	20250218	134000	1115386260	13830	13830	13830	13830	92
373	20250218	133900	1114113900	13830	13830	13830	13830	0
374	20250218	133800	1114113900	13830	13830	13830	13830	7
375	20250218	133700	1114017090	13840	13830	13840	13830	58
376	20250218	133600	1113214940	13830	13830	13830	13830	0
377	20250218	133500	1113214940	13830	13830	13830	13830	186
378	20250218	133400	1110642560	13830	13830	13830	13830	0
379	20250218	133300	1110642560	13830	13830	13830	13830	27
380	20250218	133200	1110269150	13830	13830	13830	13830	0
381	20250218	133100	1110269150	13830	13830	13830	13830	0
382	20250218	133000	1110269150	13830	13830	13830	13830	96
383	20250218	132900	1108941470	13830	13830	13830	13830	10
384	20250218	132800	1108803170	13830	13830	13830	13830	0
385	20250218	132700	1108803170	13830	13830	13830	13830	0
386	20250218	132600	1108803170	13830	13830	13830	13830	0
387	20250218	132500	1108803170	13830	13830	13830	13830	0
388	20250218	132400	1108803170	13830	13830	13830	13830	0
389	20250218	132300	1108803170	13830	13830	13830	13830	1
390	20250218	132200	1108789340	13840	13820	13840	13820	1384
391	20250218	132100	1089654270	13830	13830	13830	13830	0
392	20250218	132000	1089654270	13830	13820	13830	13820	182
393	20250218	131900	1087139000	13820	13820	13820	13820	14
394	20250218	131800	1086945520	13820	13830	13830	13820	1156
395	20250218	131700	1070969540	13830	13830	13830	13830	74
396	20250218	131600	1069946120	13820	13820	13820	13820	16
397	20250218	131500	1069725000	13820	13820	13820	13820	8
398	20250218	131400	1069614440	13820	13820	13830	13820	26
399	20250218	131300	1069255110	13830	13830	13830	13830	0
400	20250218	131200	1069255110	13830	13830	13830	13830	0
401	20250218	131100	1069255110	13830	13820	13830	13820	3
402	20250218	131000	1069213640	13820	13820	13820	13820	38
403	20250218	130900	1068688480	13820	13820	13820	13820	2
404	20250218	130800	1068660840	13830	13820	13830	13820	101
405	20250218	130700	1067264020	13830	13830	13830	13830	0
406	20250218	130600	1067264020	13830	13830	13830	13830	21
407	20250218	130500	1066973590	13820	13820	13820	13820	0
408	20250218	130400	1066973590	13820	13820	13820	13820	55
409	20250218	130300	1066213490	13820	13820	13820	13820	195
410	20250218	130200	1063518590	13820	13820	13820	13820	33
411	20250218	130100	1063062530	13830	13830	13830	13830	0
412	20250218	130000	1063062530	13830	13830	13830	13830	13
413	20250218	125900	1062882740	13820	13820	13820	13820	0
414	20250218	125800	1062882740	13820	13820	13820	13820	230
415	20250218	125700	1059704140	13830	13820	13830	13820	365
416	20250218	125600	1054656780	13820	13820	13820	13820	20
417	20250218	125500	1054380380	13820	13820	13820	13820	0
418	20250218	125400	1054380380	13820	13820	13820	13820	2
419	20250218	125300	1054352740	13830	13830	13830	13830	1
420	20250218	125200	1054338910	13830	13830	13830	13830	0
421	20250218	125100	1054338910	13830	13830	13830	13830	180
422	20250218	125000	1051849510	13820	13820	13820	13820	17
423	20250218	124900	1051614570	13830	13830	13830	13830	159
424	20250218	124800	1049415600	13830	13830	13830	13830	92
425	20250218	124700	1048143240	13830	13830	13830	13830	158
426	20250218	124600	1045958100	13840	13840	13840	13840	0
427	20250218	124500	1045958100	13840	13840	13840	13840	10
428	20250218	124400	1045819700	13840	13840	13840	13840	30
429	20250218	124300	1045404500	13840	13840	13840	13840	20
430	20250218	124200	1045127700	13840	13840	13840	13840	10
431	20250218	124100	1044989300	13840	13830	13840	13830	5
432	20250218	124000	1044920120	13840	13820	13840	13820	74
433	20250218	123900	1043896780	13820	13820	13820	13820	0
434	20250218	123800	1043896780	13820	13820	13830	13820	151
435	20250218	123700	1041808940	13820	13830	13830	13820	539
436	20250218	123600	1034354630	13820	13820	13820	13820	79
437	20250218	123500	1033262850	13810	13810	13810	13810	0
438	20250218	123400	1033262850	13810	13810	13810	13810	73
439	20250218	123300	1032254720	13800	13800	13800	13800	0
440	20250218	123200	1032254720	13800	13800	13800	13800	0
441	20250218	123100	1032254720	13800	13800	13800	13800	0
442	20250218	123000	1032254720	13800	13800	13800	13800	0
443	20250218	122900	1032254720	13800	13800	13800	13800	172
444	20250218	122800	1029881120	13800	13800	13800	13800	0
445	20250218	122700	1029881120	13800	13790	13800	13790	159
446	20250218	122600	1027688360	13780	13780	13780	13780	0
447	20250218	122500	1027688360	13780	13780	13780	13780	2
448	20250218	122400	1027660800	13800	13800	13800	13800	0
449	20250218	122300	1027660800	13800	13800	13800	13800	1
450	20250218	122200	1027647000	13800	13800	13800	13800	0
451	20250218	122100	1027647000	13800	13800	13800	13800	17
452	20250218	122000	1027412400	13800	13780	13800	13780	52
453	20250218	121900	1026695210	13780	13770	13780	13770	257
454	20250218	121800	1023156120	13770	13790	13790	13770	389
455	20250218	121700	1017793870	13790	13770	13790	13770	201
456	20250218	121600	1015024630	13760	13760	13760	13760	673
457	20250218	121500	1005764150	13750	13750	13750	13750	0
458	20250218	121400	1005764150	13750	13750	13750	13750	0
459	20250218	121300	1005764150	13750	13750	13750	13740	34
460	20250218	121200	1005296680	13750	13760	13760	13740	54
461	20250218	121100	1004554480	13750	13750	13750	13750	454
462	20250218	121000	998311980	13740	13740	13740	13740	0
463	20250218	120900	998311980	13740	13750	13750	13740	115
464	20250218	120800	996730880	13740	13750	13750	13740	707
465	20250218	120700	987009720	13760	13760	13760	13760	501
466	20250218	120600	980115960	13760	13760	13760	13760	411
467	20250218	120500	974460600	13760	13760	13760	13760	57
468	20250218	120400	973676280	13770	13770	13770	13770	71
469	20250218	120300	972698610	13770	13760	13770	13760	72
470	20250218	120200	971707820	13760	13760	13760	13760	5
471	20250218	120100	971639020	13750	13750	13750	13750	25
472	20250218	120000	971295270	13750	13750	13750	13750	26
473	20250218	115900	970937770	13750	13750	13750	13750	0
474	20250218	115800	970937770	13750	13750	13750	13750	91
475	20250218	115700	969686520	13750	13750	13750	13750	181
476	20250218	115600	967197770	13750	13740	13750	13740	790
477	20250218	115500	956335280	13750	13740	13750	13740	83
478	20250218	115400	955194680	13740	13740	13740	13740	84
479	20250218	115300	954040520	13740	13740	13740	13740	356
480	20250218	115200	949149080	13740	13740	13740	13740	1
481	20250218	115100	949135340	13740	13750	13750	13740	97
482	20250218	115000	947801950	13750	13750	13750	13750	10
483	20250218	114900	947664450	13750	13750	13750	13750	20
484	20250218	114800	947389450	13740	13740	13740	13740	0
485	20250218	114700	947389450	13740	13740	13740	13740	335
486	20250218	114600	942786550	13750	13750	13750	13750	691
487	20250218	114500	933285300	13750	13760	13760	13740	604
488	20250218	114400	924980300	13750	13760	13760	13750	248
489	20250218	114300	921567900	13760	13770	13770	13760	128
490	20250218	114200	919805620	13770	13770	13770	13770	10
491	20250218	114100	919667920	13770	13760	13770	13760	84
492	20250218	114000	918511950	13750	13760	13760	13750	16
493	20250218	113900	918291800	13760	13760	13760	13750	67
494	20250218	113800	917370050	13750	13750	13750	13750	146
495	20250218	113700	915362550	13750	13750	13750	13750	373
496	20250218	113600	910233800	13740	13750	13750	13740	208
497	20250218	113500	907373890	13760	13760	13760	13760	0
498	20250218	113400	907373890	13760	13760	13760	13760	0
499	20250218	113300	907373890	13760	13760	13760	13760	0
500	20250218	113200	907373890	13760	13760	13760	13760	0
501	20250218	113100	907373890	13760	13760	13760	13760	60
502	20250218	113000	906548290	13760	13760	13760	13760	237
503	20250218	112900	903287170	13760	13760	13760	13760	103
504	20250218	112800	901869890	13760	13750	13760	13740	1233
505	20250218	112700	884907160	13740	13750	13750	13740	102
506	20250218	112600	883505430	13750	13750	13760	13750	858
507	20250218	112500	871707570	13740	13750	13750	13740	357
508	20250218	112400	866798900	13760	13760	13760	13760	1
509	20250218	112300	866785140	13760	13760	13760	13760	6
510	20250218	112200	866702580	13760	13770	13770	13760	330
511	20250218	112100	862160870	13770	13770	13770	13770	0
512	20250218	112000	862160870	13770	13770	13770	13770	0
513	20250218	111900	862160870	13770	13770	13770	13770	0
514	20250218	111800	862160870	13770	13770	13770	13770	0
515	20250218	111700	862160870	13770	13770	13770	13770	0
516	20250218	111600	862160870	13770	13770	13770	13770	223
517	20250218	111500	859090160	13770	13770	13770	13770	0
518	20250218	111400	859090160	13770	13770	13770	13770	390
519	20250218	111300	853719860	13770	13770	13770	13770	2
520	20250218	111200	853692320	13760	13760	13760	13760	234
521	20250218	111100	850472480	13760	13760	13760	13760	309
522	20250218	111000	846220640	13760	13760	13760	13760	0
523	20250218	110900	846220640	13760	13760	13760	13760	182
524	20250218	110800	843716320	13750	13750	13750	13750	0
525	20250218	110700	843716320	13750	13740	13750	13740	394
526	20250218	110600	838301250	13740	13740	13740	13730	483
527	20250218	110500	831664910	13740	13750	13750	13740	11
528	20250218	110400	831513670	13740	13750	13750	13740	22
529	20250218	110300	831211190	13750	13750	13750	13750	100
530	20250218	110200	829836190	13740	13740	13740	13740	0
531	20250218	110100	829836190	13740	13740	13740	13740	671
532	20250218	110000	820616650	13740	13740	13740	13740	288
533	20250218	105900	816659530	13740	13750	13750	13730	2699
534	20250218	105800	779562170	13750	13750	13750	13750	0
535	20250218	105700	779562170	13750	13760	13760	13750	81
536	20250218	105600	778448320	13760	13750	13760	13750	58
537	20250218	105500	777650270	13750	13760	13760	13750	91
538	20250218	105400	776398990	13760	13760	13760	13750	239
539	20250218	105300	773111040	13750	13750	13750	13750	17
540	20250218	105200	772877290	13760	13760	13760	13760	116
541	20250218	105100	771281130	13750	13750	13750	13750	0
542	20250218	105000	771281130	13750	13760	13760	13750	69
543	20250218	104900	770332280	13760	13760	13760	13750	91
544	20250218	104800	769080800	13750	13750	13750	13750	0
545	20250218	104700	769080800	13750	13760	13760	13750	359
546	20250218	104600	764142330	13760	13760	13760	13760	36
547	20250218	104500	763646970	13760	13760	13760	13760	110
548	20250218	104400	762133370	13760	13760	13760	13760	69
549	20250218	104300	761183930	13770	13770	13770	13770	10
550	20250218	104200	761046230	13760	13760	13760	13760	69
551	20250218	104100	760096790	13760	13760	13770	13760	643
552	20250218	104000	751244770	13760	13760	13760	13760	203
553	20250218	103900	748451490	13770	13750	13770	13750	378
554	20250218	103800	743250880	13750	13750	13750	13750	25
555	20250218	103700	742907130	13750	13740	13750	13740	386
556	20250218	103600	737603460	13740	13740	13740	13730	540
557	20250218	103500	730184460	13730	13740	13740	13730	99
558	20250218	103400	728824930	13730	13750	13750	13730	1265
559	20250218	103300	711438570	13760	13760	13760	13760	4
560	20250218	103200	711383530	13760	13750	13760	13750	168
561	20250218	103100	709072520	13750	13760	13760	13750	437
562	20250218	103000	703060480	13760	13770	13770	13760	70
563	20250218	102900	702097180	13760	13770	13770	13760	109
564	20250218	102800	700596300	13780	13780	13780	13780	0
565	20250218	102700	700596300	13780	13790	13790	13770	68
566	20250218	102600	699659830	13790	13780	13790	13780	9
567	20250218	102500	699535740	13780	13740	13780	13740	427
568	20250218	102400	693666100	13740	13780	13780	13740	4246
569	20250218	102300	635232750	13790	13780	13790	13780	1091
570	20250218	102200	620192860	13790	13800	13800	13780	1440
571	20250218	102100	600339030	13810	13820	13820	13810	589
572	20250218	102000	592199940	13820	13820	13830	13820	148
573	20250218	101900	590154560	13820	13840	13880	13820	1007
574	20250218	101800	576236940	13850	13830	13850	13830	97
575	20250218	101700	574895330	13830	13830	13830	13820	378
576	20250218	101600	569668500	13820	13850	13850	13820	423
577	20250218	101500	563819020	13820	13790	13820	13790	513
578	20250218	101400	556738410	13790	13780	13790	13780	225
579	20250218	101300	553636060	13790	13860	13870	13780	7651
580	20250218	101200	448006660	13860	13860	13860	13860	250
581	20250218	101100	444541660	13850	13850	13850	13850	56
582	20250218	101000	443766060	13850	13850	13850	13850	0
583	20250218	100900	443766060	13850	13850	13850	13840	236
584	20250218	100800	440497760	13850	13810	13850	13810	1200
585	20250218	100700	423918530	13810	13880	13880	13810	4581
586	20250218	100600	360470850	13890	13880	13890	13880	82
587	20250218	100500	359332030	13880	13880	13880	13880	0
588	20250218	100400	359332030	13880	13880	13880	13880	89
589	20250218	100300	358096710	13880	13880	13880	13880	125
590	20250218	100200	356361710	13880	13880	13880	13880	0
591	20250218	100100	356361710	13880	13890	13890	13880	150
592	20250218	100000	354279510	13890	13890	13890	13890	0
593	20250218	095900	354279510	13890	13890	13890	13890	10
594	20250218	095800	354140610	13880	13880	13880	13880	0
595	20250218	095700	354140610	13880	13890	13900	13880	2819
596	20250218	095600	314990690	13900	13900	13900	13900	1
597	20250218	095500	314976790	13900	13900	13900	13900	10
598	20250218	095400	314837790	13900	13890	13900	13890	384
599	20250218	095300	309503800	13890	13890	13890	13890	172
600	20250218	095200	307114720	13890	13890	13890	13890	0
601	20250218	095100	307114720	13890	13890	13890	13890	0
602	20250218	095000	307114720	13890	13890	13890	13890	0
603	20250218	094900	307114720	13890	13890	13890	13890	824
604	20250218	094800	295669360	13900	13900	13900	13900	700
605	20250218	094700	285939360	13890	13890	13890	13890	38
606	20250218	094600	285411540	13900	13900	13900	13900	20
607	20250218	094500	285133540	13900	13890	13900	13890	3
608	20250218	094400	285091850	13890	13890	13890	13890	20
609	20250218	094300	284814050	13890	13890	13890	13890	100
610	20250218	094200	283425050	13890	13890	13890	13890	8
611	20250218	094100	283313930	13900	13890	13900	13890	2
612	20250218	094000	283286140	13900	13900	13900	13900	0
613	20250218	093900	283286140	13900	13890	13900	13890	114
614	20250218	093800	281702270	13890	13880	13890	13880	231
615	20250218	093700	278493850	13880	13890	13890	13880	852
616	20250218	093600	266665960	13890	13890	13890	13890	0
617	20250218	093500	266665960	13890	13890	13890	13890	2
618	20250218	093400	266638180	13890	13890	13890	13890	7
619	20250218	093300	266540950	13890	13900	13900	13890	354
620	20250218	093200	261623710	13890	13890	13890	13890	132
621	20250218	093100	259790230	13880	13880	13880	13880	1
622	20250218	093000	259776350	13880	13890	13890	13880	383
623	20250218	092900	254457660	13900	13900	13900	13900	102
624	20250218	092800	253039860	13900	13900	13900	13900	0
625	20250218	092700	253039860	13900	13900	13900	13900	347
626	20250218	092600	248216560	13900	13890	13900	13890	98
627	20250218	092500	246854430	13890	13890	13890	13890	85
628	20250218	092400	245673780	13880	13910	13910	13870	2208
629	20250218	092300	215009840	13920	13930	13930	13920	248
630	20250218	092200	211557260	13940	13940	13940	13940	6
631	20250218	092100	211473620	13930	13930	13930	13930	20
632	20250218	092000	211195020	13910	13910	13910	13910	0
633	20250218	091900	211195020	13910	13910	13910	13910	50
634	20250218	091800	210499520	13900	13900	13900	13900	1
635	20250218	091700	210485620	13900	13900	13900	13900	295
636	20250218	091600	206385120	13900	13900	13910	13900	310
637	20250218	091500	202076000	13910	13910	13910	13910	15
638	20250218	091400	201867350	13910	13900	13910	13890	5220
639	20250218	091300	129309850	13890	13900	13900	13890	370
640	20250218	091200	124167850	13900	13880	13900	13880	343
641	20250218	091100	119403940	13880	13900	13910	13880	1162
642	20250218	091000	103263080	13900	13930	13930	13890	1451
643	20250218	090900	83087320	13930	13920	13930	13910	315
644	20250218	090800	78702830	13920	13950	13960	13920	1386
645	20250218	090700	59395450	13950	13950	13950	13950	51
646	20250218	090600	58684000	13950	13960	13960	13950	22
647	20250218	090500	58377000	13940	13940	13940	13940	20
648	20250218	090400	58098200	13940	13940	13940	13940	24
649	20250218	090300	57763640	13920	13960	13960	13890	1946
650	20250218	090200	30651530	13970	13950	13970	13940	217
651	20250218	090100	27623920	13940	14010	14010	13900	1097
652	20250218	090000	12300860	14000	14070	14070	14000	877