KissMeData/101170/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201400	1557927590	5830	5830	5830	5830	5450
3	20250219	201300	1557927590	5830	5830	5830	5830	0
4	20250219	201200	1557927590	5830	5830	5830	5830	0
5	20250219	201100	1557927590	5830	5830	5830	5830	0
6	20250219	201000	1557927590	5830	5830	5830	5830	0
7	20250219	200900	1557927590	5830	5830	5830	5830	0
8	20250219	200800	1557927590	5830	5830	5830	5830	0
9	20250219	200700	1557927590	5830	5830	5830	5830	0
10	20250219	200600	1557927590	5830	5830	5830	5830	0
11	20250219	200500	1557927590	5830	5830	5830	5830	0
12	20250219	200400	1557927590	5830	5830	5830	5830	0
13	20250219	200300	1557927590	5830	5830	5830	5830	0
14	20250219	200200	1557927590	5830	5830	5830	5830	0
15	20250219	200100	1557927590	5830	5830	5830	5830	0
16	20250219	200000	1557927590	5830	5830	5830	5830	0
17	20250219	195900	1557927590	5830	5830	5830	5830	0
18	20250219	195800	1557927590	5830	5830	5830	5830	0
19	20250219	195700	1557927590	5830	5830	5830	5830	0
20	20250219	195600	1557927590	5830	5830	5830	5830	0
21	20250219	195500	1557927590	5830	5830	5830	5830	0
22	20250219	195400	1557927590	5830	5830	5830	5830	0
23	20250219	195300	1557927590	5830	5830	5830	5830	0
24	20250219	195200	1557927590	5830	5830	5830	5830	0
25	20250219	195100	1557927590	5830	5830	5830	5830	0
26	20250219	195000	1557927590	5830	5830	5830	5830	0
27	20250219	194900	1557927590	5830	5830	5830	5830	0
28	20250219	194800	1557927590	5830	5830	5830	5830	0
29	20250219	194700	1557927590	5830	5830	5830	5830	0
30	20250219	194600	1557927590	5830	5830	5830	5830	0
31	20250219	194500	1557927590	5830	5830	5830	5830	0
32	20250219	194400	1557927590	5830	5830	5830	5830	5450
33	20250219	194300	1557927590	5830	5830	5830	5830	0
34	20250219	194200	1557927590	5830	5830	5830	5830	0
35	20250219	194100	1557927590	5830	5830	5830	5830	0
36	20250219	194000	1557927590	5830	5830	5830	5830	0
37	20250219	193900	1557927590	5830	5830	5830	5830	0
38	20250219	193800	1557927590	5830	5830	5830	5830	0
39	20250219	193700	1557927590	5830	5830	5830	5830	0
40	20250219	193600	1557927590	5830	5830	5830	5830	0
41	20250219	193500	1557927590	5830	5830	5830	5830	0
42	20250219	193400	1557927590	5830	5830	5830	5830	0
43	20250219	193300	1557927590	5830	5830	5830	5830	0
44	20250219	193200	1557927590	5830	5830	5830	5830	0
45	20250219	193100	1557927590	5830	5830	5830	5830	0
46	20250219	193000	1557927590	5830	5830	5830	5830	0
47	20250219	192900	1557927590	5830	5830	5830	5830	0
48	20250219	192800	1557927590	5830	5830	5830	5830	0
49	20250219	192700	1557927590	5830	5830	5830	5830	0
50	20250219	192600	1557927590	5830	5830	5830	5830	0
51	20250219	192500	1557927590	5830	5830	5830	5830	0
52	20250219	192400	1557927590	5830	5830	5830	5830	0
53	20250219	192300	1557927590	5830	5830	5830	5830	0
54	20250219	192200	1557927590	5830	5830	5830	5830	0
55	20250219	192100	1557927590	5830	5830	5830	5830	0
56	20250219	192000	1557927590	5830	5830	5830	5830	0
57	20250219	191900	1557927590	5830	5830	5830	5830	0
58	20250219	191800	1557927590	5830	5830	5830	5830	0
59	20250219	191700	1557927590	5830	5830	5830	5830	0
60	20250219	191600	1557927590	5830	5830	5830	5830	0
61	20250219	191500	1557927590	5830	5830	5830	5830	0
62	20250219	191400	1557927590	5830	5830	5830	5830	5450
63	20250219	191300	1557927590	5830	5830	5830	5830	0
64	20250219	191200	1557927590	5830	5830	5830	5830	0
65	20250219	191100	1557927590	5830	5830	5830	5830	0
66	20250219	191000	1557927590	5830	5830	5830	5830	0
67	20250219	190900	1557927590	5830	5830	5830	5830	0
68	20250219	190800	1557927590	5830	5830	5830	5830	0
69	20250219	190700	1557927590	5830	5830	5830	5830	0
70	20250219	190600	1557927590	5830	5830	5830	5830	0
71	20250219	190500	1557927590	5830	5830	5830	5830	0
72	20250219	190400	1557927590	5830	5830	5830	5830	0
73	20250219	190300	1557927590	5830	5830	5830	5830	0
74	20250219	190200	1557927590	5830	5830	5830	5830	0
75	20250219	190100	1557927590	5830	5830	5830	5830	0
76	20250219	190000	1557927590	5830	5830	5830	5830	0
77	20250219	185900	1557927590	5830	5830	5830	5830	0
78	20250219	185800	1557927590	5830	5830	5830	5830	0
79	20250219	185700	1557927590	5830	5830	5830	5830	0
80	20250219	185600	1557927590	5830	5830	5830	5830	0
81	20250219	185500	1557927590	5830	5830	5830	5830	0
82	20250219	185400	1557927590	5830	5830	5830	5830	0
83	20250219	185300	1557927590	5830	5830	5830	5830	0
84	20250219	185200	1557927590	5830	5830	5830	5830	0
85	20250219	185100	1557927590	5830	5830	5830	5830	0
86	20250219	185000	1557927590	5830	5830	5830	5830	0
87	20250219	184900	1557927590	5830	5830	5830	5830	0
88	20250219	184800	1557927590	5830	5830	5830	5830	0
89	20250219	184700	1557927590	5830	5830	5830	5830	0
90	20250219	184600	1557927590	5830	5830	5830	5830	0
91	20250219	184500	1557927590	5830	5830	5830	5830	0
92	20250219	184400	1557927590	5830	5830	5830	5830	5450
93	20250219	184300	1557927590	5830	5830	5830	5830	0
94	20250219	184200	1557927590	5830	5830	5830	5830	0
95	20250219	184100	1557927590	5830	5830	5830	5830	0
96	20250219	184000	1557927590	5830	5830	5830	5830	0
97	20250219	183900	1557927590	5830	5830	5830	5830	0
98	20250219	183800	1557927590	5830	5830	5830	5830	0
99	20250219	183700	1557927590	5830	5830	5830	5830	0
100	20250219	183600	1557927590	5830	5830	5830	5830	0
101	20250219	183500	1557927590	5830	5830	5830	5830	0
102	20250219	183400	1557927590	5830	5830	5830	5830	0
103	20250219	183300	1557927590	5830	5830	5830	5830	0
104	20250219	183200	1557927590	5830	5830	5830	5830	0
105	20250219	183100	1557927590	5830	5830	5830	5830	0
106	20250219	183000	1557927590	5830	5830	5830	5830	0
107	20250219	182900	1557927590	5830	5830	5830	5830	0
108	20250219	182800	1557927590	5830	5830	5830	5830	0
109	20250219	182700	1557927590	5830	5830	5830	5830	0
110	20250219	182600	1557927590	5830	5830	5830	5830	0
111	20250219	182500	1557927590	5830	5830	5830	5830	0
112	20250219	182400	1557927590	5830	5830	5830	5830	0
113	20250219	182300	1557927590	5830	5830	5830	5830	0
114	20250219	182200	1557927590	5830	5830	5830	5830	0
115	20250219	182100	1557927590	5830	5830	5830	5830	0
116	20250219	182000	1557927590	5830	5830	5830	5830	0
117	20250219	181900	1557927590	5830	5830	5830	5830	0
118	20250219	181800	1557927590	5830	5830	5830	5830	0
119	20250219	181700	1557927590	5830	5830	5830	5830	0
120	20250219	181600	1557927590	5830	5830	5830	5830	0
121	20250219	181500	1557927590	5830	5830	5830	5830	0
122	20250219	181400	1557927590	5830	5830	5830	5830	5450
123	20250219	181300	1557927590	5830	5830	5830	5830	0
124	20250219	181200	1557927590	5830	5830	5830	5830	0
125	20250219	181100	1557927590	5830	5830	5830	5830	0
126	20250219	181000	1557927590	5830	5830	5830	5830	0
127	20250219	180900	1557927590	5830	5830	5830	5830	0
128	20250219	180800	1557927590	5830	5830	5830	5830	0
129	20250219	180700	1557927590	5830	5830	5830	5830	0
130	20250219	180600	1557927590	5830	5830	5830	5830	0
131	20250219	180500	1557927590	5830	5830	5830	5830	0
132	20250219	180400	1557927590	5830	5830	5830	5830	0
133	20250219	180300	1557927590	5830	5830	5830	5830	0
134	20250219	180200	1557927590	5830	5830	5830	5830	0
135	20250219	180100	1557927590	5830	5830	5830	5830	0
136	20250219	180000	1557927590	5830	5830	5830	5830	0
137	20250219	175900	1557927590	5830	5830	5830	5830	0
138	20250219	175800	1557927590	5830	5830	5830	5830	0
139	20250219	175700	1557927590	5830	5830	5830	5830	0
140	20250219	175600	1557927590	5830	5830	5830	5830	0
141	20250219	175500	1557927590	5830	5830	5830	5830	0
142	20250219	175400	1557927590	5830	5830	5830	5830	0
143	20250219	175300	1557927590	5830	5830	5830	5830	0
144	20250219	175200	1557927590	5830	5830	5830	5830	0
145	20250219	175100	1557927590	5830	5830	5830	5830	0
146	20250219	175000	1557927590	5830	5830	5830	5830	0
147	20250219	174900	1557927590	5830	5830	5830	5830	0
148	20250219	174800	1557927590	5830	5830	5830	5830	0
149	20250219	174700	1557927590	5830	5830	5830	5830	0
150	20250219	174600	1557927590	5830	5830	5830	5830	0
151	20250219	174500	1557927590	5830	5830	5830	5830	0
152	20250219	174400	1557927590	5830	5830	5830	5830	5450
153	20250219	174300	1557927590	5830	5830	5830	5830	0
154	20250219	174200	1557927590	5830	5830	5830	5830	0
155	20250219	174100	1557927590	5830	5830	5830	5830	0
156	20250219	174000	1557927590	5830	5830	5830	5830	0
157	20250219	173900	1557927590	5830	5830	5830	5830	0
158	20250219	173800	1557927590	5830	5830	5830	5830	0
159	20250219	173700	1557927590	5830	5830	5830	5830	0
160	20250219	173600	1557927590	5830	5830	5830	5830	0
161	20250219	173500	1557927590	5830	5830	5830	5830	0
162	20250219	173400	1557927590	5830	5830	5830	5830	0
163	20250219	173300	1557927590	5830	5830	5830	5830	0
164	20250219	173200	1557927590	5830	5830	5830	5830	0
165	20250219	173100	1557927590	5830	5830	5830	5830	0
166	20250219	173000	1557927590	5830	5830	5830	5830	0
167	20250219	172900	1557927590	5830	5830	5830	5830	0
168	20250219	172800	1557927590	5830	5830	5830	5830	0
169	20250219	172700	1557927590	5830	5830	5830	5830	0
170	20250219	172600	1557927590	5830	5830	5830	5830	0
171	20250219	172500	1557927590	5830	5830	5830	5830	0
172	20250219	172400	1557927590	5830	5830	5830	5830	0
173	20250219	172300	1557927590	5830	5830	5830	5830	0
174	20250219	172200	1557927590	5830	5830	5830	5830	0
175	20250219	172100	1557927590	5830	5830	5830	5830	0
176	20250219	172000	1557927590	5830	5830	5830	5830	0
177	20250219	171900	1557927590	5830	5830	5830	5830	0
178	20250219	171800	1557927590	5830	5830	5830	5830	0
179	20250219	171700	1557927590	5830	5830	5830	5830	0
180	20250219	171600	1557927590	5830	5830	5830	5830	0
181	20250219	171500	1557927590	5830	5830	5830	5830	0
182	20250219	171400	1557927590	5830	5830	5830	5830	5450
183	20250219	171300	1557927590	5830	5830	5830	5830	0
184	20250219	171200	1557927590	5830	5830	5830	5830	0
185	20250219	171100	1557927590	5830	5830	5830	5830	0
186	20250219	171000	1557927590	5830	5830	5830	5830	0
187	20250219	170900	1557927590	5830	5830	5830	5830	0
188	20250219	170800	1557927590	5830	5830	5830	5830	0
189	20250219	170700	1557927590	5830	5830	5830	5830	0
190	20250219	170600	1557927590	5830	5830	5830	5830	0
191	20250219	170500	1557927590	5830	5830	5830	5830	0
192	20250219	170400	1557927590	5830	5830	5830	5830	0
193	20250219	170300	1557927590	5830	5830	5830	5830	0
194	20250219	170200	1557927590	5830	5830	5830	5830	0
195	20250219	170100	1557927590	5830	5830	5830	5830	0
196	20250219	170000	1557927590	5830	5830	5830	5830	0
197	20250219	165900	1557927590	5830	5830	5830	5830	0
198	20250219	165800	1557927590	5830	5830	5830	5830	0
199	20250219	165700	1557927590	5830	5830	5830	5830	0
200	20250219	165600	1557927590	5830	5830	5830	5830	0
201	20250219	165500	1557927590	5830	5830	5830	5830	0
202	20250219	165400	1557927590	5830	5830	5830	5830	0
203	20250219	165300	1557927590	5830	5830	5830	5830	0
204	20250219	165200	1557927590	5830	5830	5830	5830	0
205	20250219	165100	1557927590	5830	5830	5830	5830	0
206	20250219	165000	1557927590	5830	5830	5830	5830	0
207	20250219	164900	1557927590	5830	5830	5830	5830	0
208	20250219	164800	1557927590	5830	5830	5830	5830	0
209	20250219	164700	1557927590	5830	5830	5830	5830	0
210	20250219	164600	1557927590	5830	5830	5830	5830	0
211	20250219	164500	1557927590	5830	5830	5830	5830	0
212	20250219	164400	1557927590	5830	5830	5830	5830	5450
213	20250219	164300	1557927590	5830	5830	5830	5830	0
214	20250219	164200	1557927590	5830	5830	5830	5830	0
215	20250219	164100	1557927590	5830	5830	5830	5830	0
216	20250219	164000	1557927590	5830	5830	5830	5830	0
217	20250219	163900	1557927590	5830	5830	5830	5830	0
218	20250219	163800	1557927590	5830	5830	5830	5830	0
219	20250219	163700	1557927590	5830	5830	5830	5830	0
220	20250219	163600	1557927590	5830	5830	5830	5830	0
221	20250219	163500	1557927590	5830	5830	5830	5830	0
222	20250219	163400	1557927590	5830	5830	5830	5830	0
223	20250219	163300	1557927590	5830	5830	5830	5830	0
224	20250219	163200	1557927590	5830	5830	5830	5830	0
225	20250219	163100	1557927590	5830	5830	5830	5830	0
226	20250219	163000	1557927590	5830	5830	5830	5830	0
227	20250219	162900	1557927590	5830	5830	5830	5830	0
228	20250219	162800	1557927590	5830	5830	5830	5830	0
229	20250219	162700	1557927590	5830	5830	5830	5830	0
230	20250219	162600	1557927590	5830	5830	5830	5830	0
231	20250219	162500	1557927590	5830	5830	5830	5830	0
232	20250219	162400	1557927590	5830	5830	5830	5830	0
233	20250219	162300	1557927590	5830	5830	5830	5830	0
234	20250219	162200	1557927590	5830	5830	5830	5830	0
235	20250219	162100	1557927590	5830	5830	5830	5830	0
236	20250219	162000	1557927590	5830	5830	5830	5830	0
237	20250219	161900	1557927590	5830	5830	5830	5830	0
238	20250219	161800	1557927590	5830	5830	5830	5830	0
239	20250219	161700	1557927590	5830	5830	5830	5830	0
240	20250219	161600	1557927590	5830	5830	5830	5830	0
241	20250219	161500	1557927590	5830	5830	5830	5830	0
242	20250219	161400	1557927590	5830	5830	5830	5830	5450
243	20250219	161300	1557927590	5830	5830	5830	5830	0
244	20250219	161200	1557927590	5830	5830	5830	5830	0
245	20250219	161100	1557927590	5830	5830	5830	5830	0
246	20250219	161000	1557927590	5830	5830	5830	5830	0
247	20250219	160900	1557927590	5830	5830	5830	5830	0
248	20250219	160800	1557927590	5830	5830	5830	5830	0
249	20250219	160700	1557927590	5830	5830	5830	5830	0
250	20250219	160600	1557927590	5830	5830	5830	5830	0
251	20250219	160500	1557927590	5830	5830	5830	5830	0
252	20250219	160400	1557927590	5830	5830	5830	5830	0
253	20250219	160300	1557927590	5830	5830	5830	5830	0
254	20250219	160200	1557927590	5830	5830	5830	5830	0
255	20250219	160100	1557927590	5830	5830	5830	5830	0
256	20250219	160000	1557927590	5830	5830	5830	5830	0
257	20250219	155900	1557927590	5830	5830	5830	5830	0
258	20250219	155800	1557927590	5830	5830	5830	5830	0
259	20250219	155700	1557927590	5830	5830	5830	5830	0
260	20250219	155600	1557927590	5830	5830	5830	5830	0
261	20250219	155500	1557927590	5830	5830	5830	5830	0
262	20250219	155400	1557927590	5830	5830	5830	5830	0
263	20250219	155300	1557927590	5830	5830	5830	5830	0
264	20250219	155200	1557927590	5830	5830	5830	5830	0
265	20250219	155100	1557927590	5830	5830	5830	5830	0
266	20250219	155000	1557927590	5830	5830	5830	5830	0
267	20250219	154900	1557927590	5830	5830	5830	5830	0
268	20250219	154800	1557927590	5830	5830	5830	5830	0
269	20250219	154700	1557927590	5830	5830	5830	5830	0
270	20250219	154600	1557927590	5830	5830	5830	5830	0
271	20250219	154500	1557927590	5830	5830	5830	5830	0
272	20250219	154400	1557927590	5830	5830	5830	5830	5450
273	20250219	154300	1557927590	5830	5830	5830	5830	0
274	20250219	154200	1557927590	5830	5830	5830	5830	0
275	20250219	154100	1557927590	5830	5830	5830	5830	0
276	20250219	154000	1557927590	5830	5830	5830	5830	0
277	20250219	153900	1557927590	5830	5830	5830	5830	0
278	20250219	153800	1557927590	5830	5830	5830	5830	0
279	20250219	153700	1557927590	5830	5830	5830	5830	0
280	20250219	153600	1557927590	5830	5830	5830	5830	0
281	20250219	153500	1557927590	5830	5830	5830	5830	0
282	20250219	153400	1557927590	5830	5830	5830	5830	0
283	20250219	153300	1557927590	5830	5830	5830	5830	0
284	20250219	153200	1557927590	5830	5830	5830	5830	0
285	20250219	153100	1557927590	5830	5830	5830	5830	0
286	20250219	153000	1557927590	5830	5830	5830	5830	5450
287	20250219	152900	1526154090	5850	5850	5850	5850	0
288	20250219	152800	1526154090	5850	5850	5850	5850	0
289	20250219	152700	1526154090	5850	5850	5850	5850	0
290	20250219	152600	1526154090	5850	5850	5850	5850	0
291	20250219	152500	1526154090	5850	5850	5850	5850	0
292	20250219	152400	1526154090	5850	5850	5850	5850	0
293	20250219	152300	1526154090	5850	5850	5850	5850	0
294	20250219	152200	1526154090	5850	5850	5850	5850	0
295	20250219	152100	1526154090	5850	5850	5850	5850	0
296	20250219	152000	1526154090	5850	5850	5850	5850	0
297	20250219	151900	1526154090	5850	5850	5850	5840	1340
298	20250219	151800	1518321120	5850	5830	5850	5830	2004
299	20250219	151700	1506633580	5830	5840	5840	5820	855
300	20250219	151600	1501655810	5830	5830	5840	5820	2886
301	20250219	151500	1484844270	5850	5830	5850	5830	3
302	20250219	151400	1484826760	5850	5830	5850	5830	20
303	20250219	151300	1484710120	5850	5850	5850	5850	0
304	20250219	151200	1484710120	5850	5850	5850	5850	1
305	20250219	151100	1484704270	5850	5840	5850	5830	5
306	20250219	151000	1484675050	5840	5840	5850	5830	1356
307	20250219	150900	1476764230	5850	5850	5850	5840	7
308	20250219	150800	1476723290	5840	5850	5850	5840	57
309	20250219	150700	1476389900	5840	5850	5850	5840	53
310	20250219	150600	1476079880	5860	5850	5860	5850	9
311	20250219	150500	1476027160	5860	5840	5860	5840	621
312	20250219	150400	1472400500	5840	5840	5860	5840	764
313	20250219	150300	1467938660	5850	5850	5860	5850	300
314	20250219	150200	1466183640	5860	5860	5860	5850	6
315	20250219	150100	1466148490	5850	5850	5850	5850	410
316	20250219	150000	1463749990	5860	5860	5860	5860	545
317	20250219	145900	1460556290	5860	5860	5860	5860	1
318	20250219	145800	1460550430	5860	5860	5860	5860	0
319	20250219	145700	1460550430	5860	5850	5860	5840	41
320	20250219	145600	1460310620	5860	5850	5870	5840	2663
321	20250219	145500	1444717300	5860	5860	5860	5860	3
322	20250219	145400	1444699720	5860	5850	5860	5850	21
323	20250219	145300	1444576860	5860	5860	5860	5860	1
324	20250219	145200	1444571000	5850	5850	5860	5850	421
325	20250219	145100	1442108130	5850	5850	5850	5850	16
326	20250219	145000	1442014530	5850	5850	5850	5850	32
327	20250219	144900	1441827330	5860	5860	5860	5860	0
328	20250219	144800	1441827330	5860	5860	5860	5860	1
329	20250219	144700	1441821470	5850	5850	5850	5850	100
330	20250219	144600	1441236470	5860	5860	5860	5860	0
331	20250219	144500	1441236470	5860	5840	5860	5830	560
332	20250219	144400	1437961370	5830	5840	5850	5830	63
333	20250219	144300	1437593900	5840	5850	5850	5840	11
334	20250219	144200	1437529640	5850	5850	5850	5850	0
335	20250219	144100	1437529640	5850	5840	5850	5830	702
336	20250219	144000	1433433950	5840	5830	5850	5830	1018
337	20250219	143900	1427496950	5840	5830	5840	5830	385
338	20250219	143800	1425252370	5830	5830	5830	5830	437
339	20250219	143700	1422704660	5840	5850	5850	5830	109
340	20250219	143600	1422068810	5830	5830	5830	5830	634
341	20250219	143500	1418372590	5830	5850	5850	5830	22
342	20250219	143400	1418244050	5850	5840	5850	5820	2451
343	20250219	143300	1403960160	5840	5830	5840	5830	692
344	20250219	143200	1399925450	5830	5830	5840	5830	22
345	20250219	143100	1399797100	5840	5830	5840	5830	1009
346	20250219	143000	1393914620	5850	5840	5850	5830	206
347	20250219	142900	1392711630	5830	5840	5840	5830	524
348	20250219	142800	1389656700	5850	5840	5850	5830	149
349	20250219	142700	1388787430	5840	5840	5840	5840	234
350	20250219	142600	1387420870	5840	5840	5840	5830	86
351	20250219	142500	1386919460	5830	5840	5840	5830	158
352	20250219	142400	1385998290	5840	5850	5850	5820	2849
353	20250219	142300	1369390800	5850	5840	5850	5830	2897
354	20250219	142200	1352474850	5850	5850	5850	5840	3526
355	20250219	142100	1331848130	5860	5850	5860	5850	1035
356	20250219	142000	1325793360	5850	5860	5860	5850	344
357	20250219	141900	1323780840	5850	5860	5860	5850	446
358	20250219	141800	1321170000	5860	5860	5860	5860	0
359	20250219	141700	1321170000	5860	5860	5860	5860	0
360	20250219	141600	1321170000	5860	5860	5860	5850	56
361	20250219	141500	1320841940	5860	5870	5870	5850	966
362	20250219	141400	1315182280	5870	5860	5870	5860	438
363	20250219	141300	1312615490	5860	5870	5880	5860	67
364	20250219	141200	1312222810	5860	5880	5880	5860	2897
365	20250219	141100	1295242020	5870	5880	5880	5870	125
366	20250219	141000	1294508250	5870	5870	5870	5870	0
367	20250219	140900	1294508250	5870	5880	5880	5870	1358
368	20250219	140800	1286536650	5880	5880	5880	5870	503
369	20250219	140700	1283580010	5880	5870	5880	5870	620
370	20250219	140600	1279938610	5880	5880	5880	5880	31
371	20250219	140500	1279756330	5880	5880	5900	5880	182
372	20250219	140400	1278686090	5900	5900	5900	5900	25
373	20250219	140300	1278538590	5900	5880	5900	5860	6623
374	20250219	140200	1239646810	5890	5900	5900	5890	101
375	20250219	140100	1239051910	5900	5900	5900	5900	1
376	20250219	140000	1239046010	5900	5900	5900	5890	511
377	20250219	135900	1236036200	5890	5890	5890	5890	0
378	20250219	135800	1236036200	5890	5890	5890	5890	290
379	20250219	135700	1234328100	5890	5890	5890	5890	14
380	20250219	135600	1234245640	5890	5890	5890	5890	0
381	20250219	135500	1234245640	5890	5890	5890	5890	0
382	20250219	135400	1234245640	5890	5890	5890	5890	108
383	20250219	135300	1233609520	5900	5900	5900	5900	0
384	20250219	135200	1233609520	5900	5900	5900	5900	0
385	20250219	135100	1233609520	5900	5900	5900	5900	0
386	20250219	135000	1233609520	5900	5900	5900	5900	0
387	20250219	134900	1233609520	5900	5900	5900	5900	0
388	20250219	134800	1233609520	5900	5900	5900	5900	5
389	20250219	134700	1233580020	5900	5890	5900	5890	803
390	20250219	134600	1228850340	5890	5890	5890	5890	200
391	20250219	134500	1227672340	5890	5890	5890	5890	0
392	20250219	134400	1227672340	5890	5890	5890	5890	0
393	20250219	134300	1227672340	5890	5890	5890	5890	20
394	20250219	134200	1227554540	5890	5890	5890	5890	276
395	20250219	134100	1225928900	5890	5890	5890	5890	0
396	20250219	134000	1225928900	5890	5890	5890	5880	101
397	20250219	133900	1225334020	5890	5890	5890	5890	200
398	20250219	133800	1224156020	5900	5900	5900	5900	0
399	20250219	133700	1224156020	5900	5900	5900	5900	1
400	20250219	133600	1224150120	5910	5910	5910	5910	0
401	20250219	133500	1224150120	5910	5910	5910	5910	1
402	20250219	133400	1224144210	5880	5880	5880	5880	366
403	20250219	133300	1221992130	5910	5910	5910	5910	0
404	20250219	133200	1221992130	5910	5880	5910	5880	5142
405	20250219	133100	1191757120	5890	5900	5900	5890	2277
406	20250219	133000	1178345580	5890	5900	5900	5890	983
407	20250219	132900	1172546080	5910	5910	5910	5910	1
408	20250219	132800	1172540170	5910	5910	5910	5910	160
409	20250219	132700	1171594570	5910	5900	5910	5900	351
410	20250219	132600	1169523660	5910	5900	5910	5900	1021
411	20250219	132500	1163499750	5900	5900	5900	5900	389
412	20250219	132400	1161204650	5900	5900	5900	5900	0
413	20250219	132300	1161204650	5900	5900	5900	5900	0
414	20250219	132200	1161204650	5900	5900	5900	5900	11
415	20250219	132100	1161139750	5880	5880	5880	5880	10
416	20250219	132000	1161080950	5880	5880	5880	5880	2
417	20250219	131900	1161069190	5900	5880	5900	5880	208
418	20250219	131800	1159846110	5880	5900	5900	5880	51
419	20250219	131700	1159546210	5880	5890	5900	5880	175
420	20250219	131600	1158517120	5890	5900	5900	5890	492
421	20250219	131500	1155615070	5900	5900	5900	5900	1360
422	20250219	131400	1147591070	5900	5900	5900	5900	150
423	20250219	131300	1146706070	5910	5910	5910	5910	4
424	20250219	131200	1146682430	5910	5910	5910	5910	55
425	20250219	131100	1146357380	5910	5910	5910	5900	182
426	20250219	131000	1145283560	5900	5900	5900	5900	400
427	20250219	130900	1142923560	5900	5900	5900	5900	0
428	20250219	130800	1142923560	5900	5900	5900	5900	0
429	20250219	130700	1142923560	5900	5900	5900	5900	1470
430	20250219	130600	1134250560	5900	5900	5900	5900	146
431	20250219	130500	1133389160	5900	5900	5900	5900	4
432	20250219	130400	1133365560	5900	5900	5900	5900	85
433	20250219	130300	1132864060	5910	5910	5910	5910	11
434	20250219	130200	1132799050	5910	5910	5910	5910	994
435	20250219	130100	1126924510	5910	5910	5910	5910	150
436	20250219	130000	1126038010	5900	5900	5900	5900	27
437	20250219	125900	1125878710	5900	5900	5900	5900	0
438	20250219	125800	1125878710	5900	5900	5900	5900	0
439	20250219	125700	1125878710	5900	5880	5900	5880	505
440	20250219	125600	1122900870	5880	5880	5880	5880	200
441	20250219	125500	1121724870	5880	5890	5890	5880	300
442	20250219	125400	1119960860	5900	5900	5900	5900	21
443	20250219	125300	1119836960	5910	5910	5910	5880	510
444	20250219	125200	1116836810	5910	5900	5910	5900	291
445	20250219	125100	1115118940	5900	5900	5900	5900	0
446	20250219	125000	1115118940	5900	5880	5900	5880	135
447	20250219	124900	1114325120	5880	5880	5880	5880	58
448	20250219	124800	1113984080	5880	5880	5880	5880	1000
449	20250219	124700	1108104080	5880	5880	5880	5880	0
450	20250219	124600	1108104080	5880	5870	5880	5870	50
451	20250219	124500	1107810480	5870	5880	5880	5870	1231
452	20250219	124400	1100577050	5880	5880	5880	5880	0
453	20250219	124300	1100577050	5880	5890	5890	5880	101
454	20250219	124200	1099982260	5890	5890	5890	5890	0
455	20250219	124100	1099982260	5890	5890	5890	5890	0
456	20250219	124000	1099982260	5890	5890	5890	5890	1
457	20250219	123900	1099976370	5890	5890	5890	5890	0
458	20250219	123800	1099976370	5890	5890	5890	5890	30
459	20250219	123700	1099799670	5890	5890	5890	5890	347
460	20250219	123600	1097755840	5890	5890	5890	5890	384
461	20250219	123500	1095494080	5890	5890	5890	5890	50
462	20250219	123400	1095199580	5890	5890	5890	5890	467
463	20250219	123300	1092448950	5900	5900	5900	5900	0
464	20250219	123200	1092448950	5900	5900	5900	5900	0
465	20250219	123100	1092448950	5900	5890	5900	5890	393
466	20250219	123000	1090133750	5900	5900	5900	5900	40
467	20250219	122900	1089897750	5900	5900	5900	5900	0
468	20250219	122800	1089897750	5900	5890	5900	5890	55
469	20250219	122700	1089573790	5890	5890	5890	5890	1
470	20250219	122600	1089567900	5880	5880	5880	5880	0
471	20250219	122500	1089567900	5880	5880	5880	5880	0
472	20250219	122400	1089567900	5880	5880	5880	5880	0
473	20250219	122300	1089567900	5880	5880	5880	5880	1
474	20250219	122200	1089562020	5880	5880	5880	5880	0
475	20250219	122100	1089562020	5880	5880	5880	5880	0
476	20250219	122000	1089562020	5880	5880	5880	5880	15
477	20250219	121900	1089473820	5900	5900	5900	5900	0
478	20250219	121800	1089473820	5900	5900	5900	5900	0
479	20250219	121700	1089473820	5900	5900	5900	5900	0
480	20250219	121600	1089473820	5900	5900	5900	5900	191
481	20250219	121500	1088346920	5900	5900	5900	5900	0
482	20250219	121400	1088346920	5900	5890	5900	5890	4
483	20250219	121300	1088323340	5880	5880	5880	5880	754
484	20250219	121200	1083889820	5890	5890	5890	5890	0
485	20250219	121100	1083889820	5890	5890	5890	5890	0
486	20250219	121000	1083889820	5890	5890	5890	5890	3
487	20250219	120900	1083872150	5900	5900	5900	5900	1
488	20250219	120800	1083866250	5910	5910	5910	5910	0
489	20250219	120700	1083866250	5910	5900	5910	5900	1001
490	20250219	120600	1077960340	5900	5900	5900	5900	0
491	20250219	120500	1077960340	5900	5900	5900	5880	305
492	20250219	120400	1076165140	5880	5900	5900	5880	505
493	20250219	120300	1073191590	5880	5890	5890	5880	662
494	20250219	120200	1069298980	5880	5880	5880	5880	100
495	20250219	120100	1068710980	5900	5900	5900	5900	2
496	20250219	120000	1068699180	5880	5880	5880	5880	0
497	20250219	115900	1068699180	5880	5880	5880	5880	824
498	20250219	115800	1063854060	5880	5890	5890	5880	426
499	20250219	115700	1061348180	5890	5890	5890	5890	46
500	20250219	115600	1061077240	5880	5880	5880	5880	376
501	20250219	115500	1058866360	5880	5880	5890	5880	3
502	20250219	115400	1058848710	5890	5900	5900	5890	61
503	20250219	115300	1058488840	5900	5890	5900	5890	143
504	20250219	115200	1057645160	5900	5880	5900	5880	1306
505	20250219	115100	1049965860	5880	5880	5880	5880	10
506	20250219	115000	1049907060	5880	5880	5880	5880	0
507	20250219	114900	1049907060	5880	5880	5880	5880	0
508	20250219	114800	1049907060	5880	5880	5880	5880	149
509	20250219	114700	1049030940	5890	5890	5890	5890	1002
510	20250219	114600	1043129160	5900	5900	5900	5900	242
511	20250219	114500	1041701360	5900	5900	5900	5900	58
512	20250219	114400	1041359160	5900	5900	5900	5900	0
513	20250219	114300	1041359160	5900	5900	5900	5900	2
514	20250219	114200	1041347360	5900	5900	5900	5900	1
515	20250219	114100	1041341460	5890	5890	5890	5890	0
516	20250219	114000	1041341460	5890	5890	5890	5890	70
517	20250219	113900	1040929160	5890	5890	5890	5890	8
518	20250219	113800	1040882040	5890	5890	5890	5890	13
519	20250219	113700	1040805470	5890	5900	5900	5890	15
520	20250219	113600	1040717020	5900	5900	5900	5900	40
521	20250219	113500	1040481020	5900	5900	5900	5900	0
522	20250219	113400	1040481020	5900	5900	5900	5890	899
523	20250219	113300	1035178270	5910	5910	5910	5910	99
524	20250219	113200	1034593180	5910	5910	5910	5910	373
525	20250219	113100	1032388750	5910	5920	5920	5910	308
526	20250219	113000	1030566400	5930	5930	5930	5930	5
527	20250219	112900	1030536750	5940	5930	5940	5930	9
528	20250219	112800	1030483300	5940	5930	5940	5920	62
529	20250219	112700	1030116130	5940	5940	5940	5940	0
530	20250219	112600	1030116130	5940	5940	5940	5940	9
531	20250219	112500	1030062670	5940	5910	5940	5910	16
532	20250219	112400	1029967760	5940	5940	5940	5940	106
533	20250219	112300	1029338120	5940	5940	5940	5940	3
534	20250219	112200	1029320300	5940	5930	5940	5910	3078
535	20250219	112100	1011075580	5930	5910	5930	5910	362
536	20250219	112000	1008932560	5910	5910	5910	5910	10
537	20250219	111900	1008873460	5910	5910	5910	5910	300
538	20250219	111800	1007100460	5930	5920	5930	5920	1454
539	20250219	111700	998492740	5910	5910	5910	5910	201
540	20250219	111600	997304830	5930	5930	5930	5930	30
541	20250219	111500	997126930	5930	5900	5930	5900	89
542	20250219	111400	996601800	5930	5930	5930	5930	0
543	20250219	111300	996601800	5930	5910	5930	5900	1143
544	20250219	111200	989846950	5920	5930	5930	5920	94
545	20250219	111100	989290320	5930	5920	5930	5910	1643
546	20250219	111000	979565430	5920	5910	5920	5910	74
547	20250219	110900	979128070	5910	5900	5910	5900	8
548	20250219	110800	979080800	5910	5910	5910	5900	138
549	20250219	110700	978265580	5910	5890	5910	5890	343
550	20250219	110600	976241880	5910	5910	5910	5910	5
551	20250219	110500	976212330	5890	5890	5890	5890	0
552	20250219	110400	976212330	5890	5910	5920	5890	45
553	20250219	110300	975946520	5910	5890	5910	5890	363
554	20250219	110200	973806840	5890	5890	5890	5890	30
555	20250219	110100	973630140	5900	5900	5900	5900	146
556	20250219	110000	972768740	5900	5900	5900	5900	34
557	20250219	105900	972568140	5910	5910	5910	5910	10
558	20250219	105800	972509040	5910	5910	5910	5910	6
559	20250219	105700	972473580	5910	5910	5910	5910	2
560	20250219	105600	972461760	5910	5910	5910	5910	0
561	20250219	105500	972461760	5910	5910	5910	5910	0
562	20250219	105400	972461760	5910	5910	5910	5910	1
563	20250219	105300	972455850	5910	5890	5910	5890	231
564	20250219	105200	971093240	5900	5890	5900	5890	126
565	20250219	105100	970350090	5890	5900	5900	5890	44
566	20250219	105000	970090890	5900	5880	5900	5880	433
567	20250219	104900	967544190	5890	5880	5890	5880	588
568	20250219	104800	964086130	5890	5890	5890	5890	338
569	20250219	104700	962095310	5890	5890	5890	5890	302
570	20250219	104600	960316530	5900	5890	5900	5890	67
571	20250219	104500	959921840	5880	5890	5890	5880	191
572	20250219	104400	958796860	5880	5880	5880	5880	48
573	20250219	104300	958514620	5890	5890	5890	5890	0
574	20250219	104200	958514620	5890	5890	5900	5890	195
575	20250219	104100	957366060	5890	5900	5900	5880	138
576	20250219	104000	956553240	5910	5910	5910	5880	1056
577	20250219	103900	950341030	5880	5850	5900	5840	8672
578	20250219	103800	899404760	5840	5810	5840	5810	2093
579	20250219	103700	887184610	5810	5840	5840	5810	2031
580	20250219	103600	875364170	5820	5840	5850	5820	566
581	20250219	103500	872060340	5850	5850	5850	5820	82
582	20250219	103400	871582540	5840	5820	5840	5820	1347
583	20250219	103300	863741000	5820	5820	5820	5810	3001
584	20250219	103200	846285840	5820	5840	5840	5820	7662
585	20250219	103100	801649800	5840	5830	5870	5830	3148
586	20250219	103000	783276920	5840	5850	5850	5840	1548
587	20250219	102900	774234040	5840	5850	5850	5840	2131
588	20250219	102800	761777890	5840	5840	5840	5830	3159
589	20250219	102700	743351550	5840	5850	5850	5840	6406
590	20250219	102600	705913660	5850	5860	5860	5850	2159
591	20250219	102500	693262960	5860	5870	5870	5860	100
592	20250219	102400	692676950	5860	5860	5860	5860	0
593	20250219	102300	692676950	5860	5880	5890	5860	1639
594	20250219	102200	683056530	5880	5880	5890	5880	686
595	20250219	102100	679022840	5890	5880	5890	5880	46
596	20250219	102000	678752350	5890	5890	5890	5880	288
597	20250219	101900	677058620	5880	5880	5880	5880	118
598	20250219	101800	676364780	5880	5890	5890	5880	112
599	20250219	101700	675705130	5880	5880	5890	5880	20
600	20250219	101600	675587520	5880	5890	5890	5880	505
601	20250219	101500	672613320	5890	5900	5900	5890	35
602	20250219	101400	672407070	5900	5880	5900	5880	22
603	20250219	101300	672277330	5880	5890	5900	5880	249
604	20250219	101200	670810960	5890	5880	5900	5880	16
605	20250219	101100	670716830	5880	5890	5890	5880	879
606	20250219	101000	665544640	5890	5890	5890	5890	33
607	20250219	100900	665350270	5880	5880	5880	5880	1
608	20250219	100800	665344390	5880	5880	5880	5880	17
609	20250219	100700	665244430	5880	5880	5880	5880	291
610	20250219	100600	663533350	5900	5890	5900	5880	1112
611	20250219	100500	656974530	5900	5900	5900	5900	5
612	20250219	100400	656945030	5900	5890	5900	5880	381
613	20250219	100300	654700970	5900	5900	5900	5900	1
614	20250219	100200	654695070	5890	5890	5890	5890	1
615	20250219	100100	654689180	5900	5900	5900	5900	1
616	20250219	100000	654683280	5900	5890	5900	5890	438
617	20250219	095900	652103400	5880	5870	5880	5870	350
618	20250219	095800	650045900	5890	5880	5890	5870	315
619	20250219	095700	648193920	5870	5870	5880	5870	856
620	20250219	095600	643168770	5880	5890	5890	5870	39
621	20250219	095500	642939670	5880	5880	5880	5880	293
622	20250219	095400	641216830	5880	5880	5880	5860	3
623	20250219	095300	641199210	5860	5870	5870	5860	728
624	20250219	095200	636931120	5870	5870	5870	5870	150
625	20250219	095100	636050620	5870	5880	5880	5870	293
626	20250219	095000	634330680	5870	5870	5890	5870	1250
627	20250219	094900	626992940	5870	5880	5880	5870	1184
628	20250219	094800	620036020	5890	5890	5890	5870	202
629	20250219	094700	618849220	5880	5880	5890	5880	369
630	20250219	094600	616679490	5890	5870	5890	5870	32
631	20250219	094500	616491430	5870	5890	5890	5870	64
632	20250219	094400	616115530	5870	5880	5890	5870	1117
633	20250219	094300	609548330	5880	5860	5880	5850	1076
634	20250219	094200	603233460	5850	5870	5870	5840	157
635	20250219	094100	602314900	5860	5850	5870	5830	4294
636	20250219	094000	577246170	5870	5850	5870	5850	258
637	20250219	093900	575731800	5870	5870	5870	5870	1
638	20250219	093800	575725930	5850	5850	5850	5850	412
639	20250219	093700	573315730	5850	5860	5860	5840	5792
640	20250219	093600	539445010	5860	5860	5860	5860	577
641	20250219	093500	536063790	5860	5850	5860	5850	11
642	20250219	093400	535999390	5850	5850	5850	5850	350
643	20250219	093300	533951890	5850	5850	5850	5850	989
644	20250219	093200	528166240	5850	5870	5870	5850	7024
645	20250219	093100	487030900	5880	5880	5880	5880	22
646	20250219	093000	486901540	5920	5880	5920	5860	1290
647	20250219	092900	479333660	5880	5870	5880	5870	27
648	20250219	092800	479175070	5870	5880	5880	5870	3224
649	20250219	092700	460234340	5880	5890	5920	5880	944
650	20250219	092600	454675580	5880	5880	5880	5880	2729
651	20250219	092500	438629060	5890	5900	5900	5890	757
652	20250219	092400	434169330	5890	5910	5910	5890	7993
653	20250219	092300	387026200	5910	5910	5910	5910	1912
654	20250219	092200	375726280	5910	5910	5910	5910	687
655	20250219	092100	371666110	5920	5910	5920	5910	44
656	20250219	092000	371406030	5910	5920	5930	5910	570
657	20250219	091900	368034710	5910	5930	5930	5910	2997
658	20250219	091800	350286380	5940	5930	5940	5910	1211
659	20250219	091700	343118460	5930	5920	5930	5920	609
660	20250219	091600	339508160	5900	5880	5920	5880	6148
661	20250219	091500	303230210	5880	5880	5880	5880	557
662	20250219	091400	299955050	5880	5890	5890	5880	690
663	20250219	091300	295897250	5890	5860	5890	5860	1285
664	20250219	091200	288350280	5870	5870	5880	5860	4073
665	20250219	091100	264447660	5840	5850	5870	5840	1331
666	20250219	091000	256663860	5850	5840	5850	5840	1119
667	20250219	090900	250124670	5840	5850	5870	5840	1976
668	20250219	090800	238576610	5870	5880	5880	5850	10520
669	20250219	090700	176872170	5900	5930	5930	5890	7513
670	20250219	090600	132590830	5930	5920	5930	5900	4542
671	20250219	090500	105792520	5900	5950	5950	5900	2660
672	20250219	090400	90021580	5960	5960	5960	5940	1948
673	20250219	090300	78423730	5950	5970	5970	5950	656
674	20250219	090200	74513350	5960	5910	5960	5900	4743
675	20250219	090100	46449210	5920	5940	5940	5920	1956
676	20250219	090000	34860290	5940	5950	5980	5930	5856