KissMeData/355690/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213100	174331220	5790	5790	5790	5790	539
3	20250219	213000	174331220	5790	5790	5790	5790	0
4	20250219	212900	174331220	5790	5790	5790	5790	0
5	20250219	212800	174331220	5790	5790	5790	5790	0
6	20250219	212700	174331220	5790	5790	5790	5790	0
7	20250219	212600	174331220	5790	5790	5790	5790	0
8	20250219	212500	174331220	5790	5790	5790	5790	0
9	20250219	212400	174331220	5790	5790	5790	5790	0
10	20250219	212300	174331220	5790	5790	5790	5790	0
11	20250219	212200	174331220	5790	5790	5790	5790	0
12	20250219	212100	174331220	5790	5790	5790	5790	0
13	20250219	212000	174331220	5790	5790	5790	5790	0
14	20250219	211900	174331220	5790	5790	5790	5790	0
15	20250219	211800	174331220	5790	5790	5790	5790	0
16	20250219	211700	174331220	5790	5790	5790	5790	0
17	20250219	211600	174331220	5790	5790	5790	5790	0
18	20250219	211500	174331220	5790	5790	5790	5790	0
19	20250219	211400	174331220	5790	5790	5790	5790	0
20	20250219	211300	174331220	5790	5790	5790	5790	0
21	20250219	211200	174331220	5790	5790	5790	5790	0
22	20250219	211100	174331220	5790	5790	5790	5790	0
23	20250219	211000	174331220	5790	5790	5790	5790	0
24	20250219	210900	174331220	5790	5790	5790	5790	0
25	20250219	210800	174331220	5790	5790	5790	5790	0
26	20250219	210700	174331220	5790	5790	5790	5790	0
27	20250219	210600	174331220	5790	5790	5790	5790	0
28	20250219	210500	174331220	5790	5790	5790	5790	0
29	20250219	210400	174331220	5790	5790	5790	5790	0
30	20250219	210300	174331220	5790	5790	5790	5790	0
31	20250219	210200	174331220	5790	5790	5790	5790	0
32	20250219	210100	174331220	5790	5790	5790	5790	539
33	20250219	210000	174331220	5790	5790	5790	5790	0
34	20250219	205900	174331220	5790	5790	5790	5790	0
35	20250219	205800	174331220	5790	5790	5790	5790	0
36	20250219	205700	174331220	5790	5790	5790	5790	0
37	20250219	205600	174331220	5790	5790	5790	5790	0
38	20250219	205500	174331220	5790	5790	5790	5790	0
39	20250219	205400	174331220	5790	5790	5790	5790	0
40	20250219	205300	174331220	5790	5790	5790	5790	0
41	20250219	205200	174331220	5790	5790	5790	5790	0
42	20250219	205100	174331220	5790	5790	5790	5790	0
43	20250219	205000	174331220	5790	5790	5790	5790	0
44	20250219	204900	174331220	5790	5790	5790	5790	0
45	20250219	204800	174331220	5790	5790	5790	5790	0
46	20250219	204700	174331220	5790	5790	5790	5790	0
47	20250219	204600	174331220	5790	5790	5790	5790	0
48	20250219	204500	174331220	5790	5790	5790	5790	0
49	20250219	204400	174331220	5790	5790	5790	5790	0
50	20250219	204300	174331220	5790	5790	5790	5790	0
51	20250219	204200	174331220	5790	5790	5790	5790	0
52	20250219	204100	174331220	5790	5790	5790	5790	0
53	20250219	204000	174331220	5790	5790	5790	5790	0
54	20250219	203900	174331220	5790	5790	5790	5790	0
55	20250219	203800	174331220	5790	5790	5790	5790	0
56	20250219	203700	174331220	5790	5790	5790	5790	0
57	20250219	203600	174331220	5790	5790	5790	5790	0
58	20250219	203500	174331220	5790	5790	5790	5790	0
59	20250219	203400	174331220	5790	5790	5790	5790	0
60	20250219	203300	174331220	5790	5790	5790	5790	0
61	20250219	203200	174331220	5790	5790	5790	5790	0
62	20250219	203100	174331220	5790	5790	5790	5790	539
63	20250219	203000	174331220	5790	5790	5790	5790	0
64	20250219	202900	174331220	5790	5790	5790	5790	0
65	20250219	202800	174331220	5790	5790	5790	5790	0
66	20250219	202700	174331220	5790	5790	5790	5790	0
67	20250219	202600	174331220	5790	5790	5790	5790	0
68	20250219	202500	174331220	5790	5790	5790	5790	0
69	20250219	202400	174331220	5790	5790	5790	5790	0
70	20250219	202300	174331220	5790	5790	5790	5790	0
71	20250219	202200	174331220	5790	5790	5790	5790	0
72	20250219	202100	174331220	5790	5790	5790	5790	0
73	20250219	202000	174331220	5790	5790	5790	5790	0
74	20250219	201900	174331220	5790	5790	5790	5790	0
75	20250219	201800	174331220	5790	5790	5790	5790	0
76	20250219	201700	174331220	5790	5790	5790	5790	0
77	20250219	201600	174331220	5790	5790	5790	5790	0
78	20250219	201500	174331220	5790	5790	5790	5790	0
79	20250219	201400	174331220	5790	5790	5790	5790	0
80	20250219	201300	174331220	5790	5790	5790	5790	0
81	20250219	201200	174331220	5790	5790	5790	5790	0
82	20250219	201100	174331220	5790	5790	5790	5790	0
83	20250219	201000	174331220	5790	5790	5790	5790	0
84	20250219	200900	174331220	5790	5790	5790	5790	0
85	20250219	200800	174331220	5790	5790	5790	5790	0
86	20250219	200700	174331220	5790	5790	5790	5790	0
87	20250219	200600	174331220	5790	5790	5790	5790	0
88	20250219	200500	174331220	5790	5790	5790	5790	0
89	20250219	200400	174331220	5790	5790	5790	5790	0
90	20250219	200300	174331220	5790	5790	5790	5790	0
91	20250219	200200	174331220	5790	5790	5790	5790	0
92	20250219	200100	174331220	5790	5790	5790	5790	539
93	20250219	200000	174331220	5790	5790	5790	5790	0
94	20250219	195900	174331220	5790	5790	5790	5790	0
95	20250219	195800	174331220	5790	5790	5790	5790	0
96	20250219	195700	174331220	5790	5790	5790	5790	0
97	20250219	195600	174331220	5790	5790	5790	5790	0
98	20250219	195500	174331220	5790	5790	5790	5790	0
99	20250219	195400	174331220	5790	5790	5790	5790	0
100	20250219	195300	174331220	5790	5790	5790	5790	0
101	20250219	195200	174331220	5790	5790	5790	5790	0
102	20250219	195100	174331220	5790	5790	5790	5790	0
103	20250219	195000	174331220	5790	5790	5790	5790	0
104	20250219	194900	174331220	5790	5790	5790	5790	0
105	20250219	194800	174331220	5790	5790	5790	5790	0
106	20250219	194700	174331220	5790	5790	5790	5790	0
107	20250219	194600	174331220	5790	5790	5790	5790	0
108	20250219	194500	174331220	5790	5790	5790	5790	0
109	20250219	194400	174331220	5790	5790	5790	5790	0
110	20250219	194300	174331220	5790	5790	5790	5790	0
111	20250219	194200	174331220	5790	5790	5790	5790	0
112	20250219	194100	174331220	5790	5790	5790	5790	0
113	20250219	194000	174331220	5790	5790	5790	5790	0
114	20250219	193900	174331220	5790	5790	5790	5790	0
115	20250219	193800	174331220	5790	5790	5790	5790	0
116	20250219	193700	174331220	5790	5790	5790	5790	0
117	20250219	193600	174331220	5790	5790	5790	5790	0
118	20250219	193500	174331220	5790	5790	5790	5790	0
119	20250219	193400	174331220	5790	5790	5790	5790	0
120	20250219	193300	174331220	5790	5790	5790	5790	0
121	20250219	193200	174331220	5790	5790	5790	5790	0
122	20250219	193100	174331220	5790	5790	5790	5790	539
123	20250219	193000	174331220	5790	5790	5790	5790	0
124	20250219	192900	174331220	5790	5790	5790	5790	0
125	20250219	192800	174331220	5790	5790	5790	5790	0
126	20250219	192700	174331220	5790	5790	5790	5790	0
127	20250219	192600	174331220	5790	5790	5790	5790	0
128	20250219	192500	174331220	5790	5790	5790	5790	0
129	20250219	192400	174331220	5790	5790	5790	5790	0
130	20250219	192300	174331220	5790	5790	5790	5790	0
131	20250219	192200	174331220	5790	5790	5790	5790	0
132	20250219	192100	174331220	5790	5790	5790	5790	0
133	20250219	192000	174331220	5790	5790	5790	5790	0
134	20250219	191900	174331220	5790	5790	5790	5790	0
135	20250219	191800	174331220	5790	5790	5790	5790	0
136	20250219	191700	174331220	5790	5790	5790	5790	0
137	20250219	191600	174331220	5790	5790	5790	5790	0
138	20250219	191500	174331220	5790	5790	5790	5790	0
139	20250219	191400	174331220	5790	5790	5790	5790	0
140	20250219	191300	174331220	5790	5790	5790	5790	0
141	20250219	191200	174331220	5790	5790	5790	5790	0
142	20250219	191100	174331220	5790	5790	5790	5790	0
143	20250219	191000	174331220	5790	5790	5790	5790	0
144	20250219	190900	174331220	5790	5790	5790	5790	0
145	20250219	190800	174331220	5790	5790	5790	5790	0
146	20250219	190700	174331220	5790	5790	5790	5790	0
147	20250219	190600	174331220	5790	5790	5790	5790	0
148	20250219	190500	174331220	5790	5790	5790	5790	0
149	20250219	190400	174331220	5790	5790	5790	5790	0
150	20250219	190300	174331220	5790	5790	5790	5790	0
151	20250219	190200	174331220	5790	5790	5790	5790	0
152	20250219	190100	174331220	5790	5790	5790	5790	539
153	20250219	190000	174331220	5790	5790	5790	5790	0
154	20250219	185900	174331220	5790	5790	5790	5790	0
155	20250219	185800	174331220	5790	5790	5790	5790	0
156	20250219	185700	174331220	5790	5790	5790	5790	0
157	20250219	185600	174331220	5790	5790	5790	5790	0
158	20250219	185500	174331220	5790	5790	5790	5790	0
159	20250219	185400	174331220	5790	5790	5790	5790	0
160	20250219	185300	174331220	5790	5790	5790	5790	0
161	20250219	185200	174331220	5790	5790	5790	5790	0
162	20250219	185100	174331220	5790	5790	5790	5790	0
163	20250219	185000	174331220	5790	5790	5790	5790	0
164	20250219	184900	174331220	5790	5790	5790	5790	0
165	20250219	184800	174331220	5790	5790	5790	5790	0
166	20250219	184700	174331220	5790	5790	5790	5790	0
167	20250219	184600	174331220	5790	5790	5790	5790	0
168	20250219	184500	174331220	5790	5790	5790	5790	0
169	20250219	184400	174331220	5790	5790	5790	5790	0
170	20250219	184300	174331220	5790	5790	5790	5790	0
171	20250219	184200	174331220	5790	5790	5790	5790	0
172	20250219	184100	174331220	5790	5790	5790	5790	0
173	20250219	184000	174331220	5790	5790	5790	5790	0
174	20250219	183900	174331220	5790	5790	5790	5790	0
175	20250219	183800	174331220	5790	5790	5790	5790	0
176	20250219	183700	174331220	5790	5790	5790	5790	0
177	20250219	183600	174331220	5790	5790	5790	5790	0
178	20250219	183500	174331220	5790	5790	5790	5790	0
179	20250219	183400	174331220	5790	5790	5790	5790	0
180	20250219	183300	174331220	5790	5790	5790	5790	0
181	20250219	183200	174331220	5790	5790	5790	5790	0
182	20250219	183100	174331220	5790	5790	5790	5790	539
183	20250219	183000	174331220	5790	5790	5790	5790	0
184	20250219	182900	174331220	5790	5790	5790	5790	0
185	20250219	182800	174331220	5790	5790	5790	5790	0
186	20250219	182700	174331220	5790	5790	5790	5790	0
187	20250219	182600	174331220	5790	5790	5790	5790	0
188	20250219	182500	174331220	5790	5790	5790	5790	0
189	20250219	182400	174331220	5790	5790	5790	5790	0
190	20250219	182300	174331220	5790	5790	5790	5790	0
191	20250219	182200	174331220	5790	5790	5790	5790	0
192	20250219	182100	174331220	5790	5790	5790	5790	0
193	20250219	182000	174331220	5790	5790	5790	5790	0
194	20250219	181900	174331220	5790	5790	5790	5790	0
195	20250219	181800	174331220	5790	5790	5790	5790	0
196	20250219	181700	174331220	5790	5790	5790	5790	0
197	20250219	181600	174331220	5790	5790	5790	5790	0
198	20250219	181500	174331220	5790	5790	5790	5790	0
199	20250219	181400	174331220	5790	5790	5790	5790	0
200	20250219	181300	174331220	5790	5790	5790	5790	0
201	20250219	181200	174331220	5790	5790	5790	5790	0
202	20250219	181100	174331220	5790	5790	5790	5790	0
203	20250219	181000	174331220	5790	5790	5790	5790	0
204	20250219	180900	174331220	5790	5790	5790	5790	0
205	20250219	180800	174331220	5790	5790	5790	5790	0
206	20250219	180700	174331220	5790	5790	5790	5790	0
207	20250219	180600	174331220	5790	5790	5790	5790	0
208	20250219	180500	174331220	5790	5790	5790	5790	0
209	20250219	180400	174331220	5790	5790	5790	5790	0
210	20250219	180300	174331220	5790	5790	5790	5790	0
211	20250219	180200	174331220	5790	5790	5790	5790	0
212	20250219	180100	174331220	5790	5790	5790	5790	539
213	20250219	180000	174331220	5790	5790	5790	5790	0
214	20250219	175900	174331220	5790	5790	5790	5790	0
215	20250219	175800	174331220	5790	5790	5790	5790	0
216	20250219	175700	174331220	5790	5790	5790	5790	0
217	20250219	175600	174331220	5790	5790	5790	5790	0
218	20250219	175500	174331220	5790	5790	5790	5790	0
219	20250219	175400	174331220	5790	5790	5790	5790	0
220	20250219	175300	174331220	5790	5790	5790	5790	0
221	20250219	175200	174331220	5790	5790	5790	5790	0
222	20250219	175100	174331220	5790	5790	5790	5790	0
223	20250219	175000	174331220	5790	5790	5790	5790	0
224	20250219	174900	174331220	5790	5790	5790	5790	0
225	20250219	174800	174331220	5790	5790	5790	5790	0
226	20250219	174700	174331220	5790	5790	5790	5790	0
227	20250219	174600	174331220	5790	5790	5790	5790	0
228	20250219	174500	174331220	5790	5790	5790	5790	0
229	20250219	174400	174331220	5790	5790	5790	5790	0
230	20250219	174300	174331220	5790	5790	5790	5790	0
231	20250219	174200	174331220	5790	5790	5790	5790	0
232	20250219	174100	174331220	5790	5790	5790	5790	0
233	20250219	174000	174331220	5790	5790	5790	5790	0
234	20250219	173900	174331220	5790	5790	5790	5790	0
235	20250219	173800	174331220	5790	5790	5790	5790	0
236	20250219	173700	174331220	5790	5790	5790	5790	0
237	20250219	173600	174331220	5790	5790	5790	5790	0
238	20250219	173500	174331220	5790	5790	5790	5790	0
239	20250219	173400	174331220	5790	5790	5790	5790	0
240	20250219	173300	174331220	5790	5790	5790	5790	0
241	20250219	173200	174331220	5790	5790	5790	5790	0
242	20250219	173100	174331220	5790	5790	5790	5790	539
243	20250219	173000	174331220	5790	5790	5790	5790	0
244	20250219	172900	174331220	5790	5790	5790	5790	0
245	20250219	172800	174331220	5790	5790	5790	5790	0
246	20250219	172700	174331220	5790	5790	5790	5790	0
247	20250219	172600	174331220	5790	5790	5790	5790	0
248	20250219	172500	174331220	5790	5790	5790	5790	0
249	20250219	172400	174331220	5790	5790	5790	5790	0
250	20250219	172300	174331220	5790	5790	5790	5790	0
251	20250219	172200	174331220	5790	5790	5790	5790	0
252	20250219	172100	174331220	5790	5790	5790	5790	0
253	20250219	172000	174331220	5790	5790	5790	5790	0
254	20250219	171900	174331220	5790	5790	5790	5790	0
255	20250219	171800	174331220	5790	5790	5790	5790	0
256	20250219	171700	174331220	5790	5790	5790	5790	0
257	20250219	171600	174331220	5790	5790	5790	5790	0
258	20250219	171500	174331220	5790	5790	5790	5790	0
259	20250219	171400	174331220	5790	5790	5790	5790	0
260	20250219	171300	174331220	5790	5790	5790	5790	0
261	20250219	171200	174331220	5790	5790	5790	5790	0
262	20250219	171100	174331220	5790	5790	5790	5790	0
263	20250219	171000	174331220	5790	5790	5790	5790	0
264	20250219	170900	174331220	5790	5790	5790	5790	0
265	20250219	170800	174331220	5790	5790	5790	5790	0
266	20250219	170700	174331220	5790	5790	5790	5790	0
267	20250219	170600	174331220	5790	5790	5790	5790	0
268	20250219	170500	174331220	5790	5790	5790	5790	0
269	20250219	170400	174331220	5790	5790	5790	5790	0
270	20250219	170300	174331220	5790	5790	5790	5790	0
271	20250219	170200	174331220	5790	5790	5790	5790	0
272	20250219	170100	174331220	5790	5790	5790	5790	539
273	20250219	170000	174331220	5790	5790	5790	5790	0
274	20250219	165900	174331220	5790	5790	5790	5790	0
275	20250219	165800	174331220	5790	5790	5790	5790	0
276	20250219	165700	174331220	5790	5790	5790	5790	0
277	20250219	165600	174331220	5790	5790	5790	5790	0
278	20250219	165500	174331220	5790	5790	5790	5790	0
279	20250219	165400	174331220	5790	5790	5790	5790	0
280	20250219	165300	174331220	5790	5790	5790	5790	0
281	20250219	165200	174331220	5790	5790	5790	5790	0
282	20250219	165100	174331220	5790	5790	5790	5790	0
283	20250219	165000	174331220	5790	5790	5790	5790	0
284	20250219	164900	174331220	5790	5790	5790	5790	0
285	20250219	164800	174331220	5790	5790	5790	5790	0
286	20250219	164700	174331220	5790	5790	5790	5790	0
287	20250219	164600	174331220	5790	5790	5790	5790	0
288	20250219	164500	174331220	5790	5790	5790	5790	0
289	20250219	164400	174331220	5790	5790	5790	5790	0
290	20250219	164300	174331220	5790	5790	5790	5790	0
291	20250219	164200	174331220	5790	5790	5790	5790	0
292	20250219	164100	174331220	5790	5790	5790	5790	0
293	20250219	164000	174331220	5790	5790	5790	5790	0
294	20250219	163900	174331220	5790	5790	5790	5790	0
295	20250219	163800	174331220	5790	5790	5790	5790	0
296	20250219	163700	174331220	5790	5790	5790	5790	0
297	20250219	163600	174331220	5790	5790	5790	5790	0
298	20250219	163500	174331220	5790	5790	5790	5790	0
299	20250219	163400	174331220	5790	5790	5790	5790	0
300	20250219	163300	174331220	5790	5790	5790	5790	0
301	20250219	163200	174331220	5790	5790	5790	5790	0
302	20250219	163100	174331220	5790	5790	5790	5790	539
303	20250219	163000	174331220	5790	5790	5790	5790	0
304	20250219	162900	174331220	5790	5790	5790	5790	0
305	20250219	162800	174331220	5790	5790	5790	5790	0
306	20250219	162700	174331220	5790	5790	5790	5790	0
307	20250219	162600	174331220	5790	5790	5790	5790	0
308	20250219	162500	174331220	5790	5790	5790	5790	0
309	20250219	162400	174331220	5790	5790	5790	5790	0
310	20250219	162300	174331220	5790	5790	5790	5790	0
311	20250219	162200	174331220	5790	5790	5790	5790	0
312	20250219	162100	174331220	5790	5790	5790	5790	0
313	20250219	162000	174331220	5790	5790	5790	5790	0
314	20250219	161900	174331220	5790	5790	5790	5790	0
315	20250219	161800	174331220	5790	5790	5790	5790	0
316	20250219	161700	174331220	5790	5790	5790	5790	0
317	20250219	161600	174331220	5790	5790	5790	5790	0
318	20250219	161500	174331220	5790	5790	5790	5790	0
319	20250219	161400	174331220	5790	5790	5790	5790	0
320	20250219	161300	174331220	5790	5790	5790	5790	0
321	20250219	161200	174331220	5790	5790	5790	5790	0
322	20250219	161100	174331220	5790	5790	5790	5790	0
323	20250219	161000	174331220	5790	5790	5790	5790	0
324	20250219	160900	174331220	5790	5790	5790	5790	0
325	20250219	160800	174331220	5790	5790	5790	5790	0
326	20250219	160700	174331220	5790	5790	5790	5790	0
327	20250219	160600	174331220	5790	5790	5790	5790	0
328	20250219	160500	174331220	5790	5790	5790	5790	0
329	20250219	160400	174331220	5790	5790	5790	5790	0
330	20250219	160300	174331220	5790	5790	5790	5790	0
331	20250219	160200	174331220	5790	5790	5790	5790	0
332	20250219	160100	174331220	5790	5790	5790	5790	539
333	20250219	160000	174331220	5790	5790	5790	5790	0
334	20250219	155900	174331220	5790	5790	5790	5790	0
335	20250219	155800	174331220	5790	5790	5790	5790	0
336	20250219	155700	174331220	5790	5790	5790	5790	0
337	20250219	155600	174331220	5790	5790	5790	5790	0
338	20250219	155500	174331220	5790	5790	5790	5790	0
339	20250219	155400	174331220	5790	5790	5790	5790	0
340	20250219	155300	174331220	5790	5790	5790	5790	0
341	20250219	155200	174331220	5790	5790	5790	5790	0
342	20250219	155100	174331220	5790	5790	5790	5790	0
343	20250219	155000	174331220	5790	5790	5790	5790	0
344	20250219	154900	174331220	5790	5790	5790	5790	0
345	20250219	154800	174331220	5790	5790	5790	5790	0
346	20250219	154700	174331220	5790	5790	5790	5790	0
347	20250219	154600	174331220	5790	5790	5790	5790	0
348	20250219	154500	174331220	5790	5790	5790	5790	0
349	20250219	154400	174331220	5790	5790	5790	5790	0
350	20250219	154300	174331220	5790	5790	5790	5790	0
351	20250219	154200	174331220	5790	5790	5790	5790	0
352	20250219	154100	174331220	5790	5790	5790	5790	0
353	20250219	154000	174331220	5790	5790	5790	5790	0
354	20250219	153900	174331220	5790	5790	5790	5790	0
355	20250219	153800	174331220	5790	5790	5790	5790	0
356	20250219	153700	174331220	5790	5790	5790	5790	0
357	20250219	153600	174331220	5790	5790	5790	5790	0
358	20250219	153500	174331220	5790	5790	5790	5790	0
359	20250219	153400	174331220	5790	5790	5790	5790	0
360	20250219	153300	174331220	5790	5790	5790	5790	0
361	20250219	153200	174331220	5790	5790	5790	5790	0
362	20250219	153100	174331220	5790	5790	5790	5790	539
363	20250219	153000	174331220	5790	5790	5790	5790	539
364	20250219	152900	171210410	5750	5750	5750	5750	0
365	20250219	152800	171210410	5750	5750	5750	5750	0
366	20250219	152700	171210410	5750	5750	5750	5750	0
367	20250219	152600	171210410	5750	5750	5750	5750	0
368	20250219	152500	171210410	5750	5750	5750	5750	0
369	20250219	152400	171210410	5750	5750	5750	5750	0
370	20250219	152300	171210410	5750	5750	5750	5750	0
371	20250219	152200	171210410	5750	5750	5750	5750	0
372	20250219	152100	171210410	5750	5750	5750	5750	0
373	20250219	152000	171210410	5750	5750	5750	5750	0
374	20250219	151900	171210410	5750	5790	5790	5750	56
375	20250219	151800	170886850	5790	5790	5790	5790	0
376	20250219	151700	170886850	5790	5790	5790	5790	39
377	20250219	151600	170661040	5750	5750	5750	5750	30
378	20250219	151500	170488540	5790	5790	5790	5790	22
379	20250219	151400	170361160	5790	5790	5790	5790	38
380	20250219	151300	170141140	5790	5790	5790	5790	2
381	20250219	151200	170129560	5790	5790	5790	5790	0
382	20250219	151100	170129560	5790	5790	5790	5790	38
383	20250219	151000	169909540	5750	5750	5750	5750	0
384	20250219	150900	169909540	5750	5750	5750	5750	49
385	20250219	150800	169627790	5800	5790	5800	5790	40
386	20250219	150700	169396180	5790	5760	5790	5760	176
387	20250219	150600	168379750	5790	5790	5790	5790	238
388	20250219	150500	167001730	5780	5760	5780	5760	102
389	20250219	150400	166414170	5760	5760	5760	5760	10
390	20250219	150300	166356570	5780	5780	5780	5780	39
391	20250219	150200	166131150	5780	5780	5780	5780	0
392	20250219	150100	166131150	5780	5780	5780	5780	2
393	20250219	150000	166119590	5780	5780	5780	5780	38
394	20250219	145900	165899950	5790	5790	5790	5790	0
395	20250219	145800	165899950	5790	5790	5790	5790	38
396	20250219	145700	165679930	5750	5800	5800	5740	538
397	20250219	145600	162574320	5790	5790	5790	5790	216
398	20250219	145500	161323680	5790	5790	5790	5790	53
399	20250219	145400	161016810	5790	5790	5790	5790	0
400	20250219	145300	161016810	5790	5790	5790	5790	0
401	20250219	145200	161016810	5790	5790	5790	5790	38
402	20250219	145100	160796790	5750	5750	5750	5750	394
403	20250219	145000	158531290	5800	5800	5800	5800	39
404	20250219	144900	158305090	5790	5790	5790	5790	0
405	20250219	144800	158305090	5790	5790	5790	5790	1
406	20250219	144700	158299300	5790	5790	5790	5790	38
407	20250219	144600	158079280	5780	5780	5780	5780	150
408	20250219	144500	157212280	5790	5790	5790	5790	300
409	20250219	144400	155475280	5790	5790	5790	5790	39
410	20250219	144300	155249470	5790	5790	5790	5790	5
411	20250219	144200	155220520	5790	5790	5790	5790	2
412	20250219	144100	155208940	5790	5750	5790	5750	138
413	20250219	144000	154413920	5750	5760	5760	5750	200
414	20250219	143900	153263200	5750	5740	5800	5730	1562
415	20250219	143800	144280060	5730	5730	5730	5730	0
416	20250219	143700	144280060	5730	5730	5730	5730	1
417	20250219	143600	144274330	5740	5740	5740	5740	72
418	20250219	143500	143861050	5730	5730	5730	5730	0
419	20250219	143400	143861050	5730	5730	5730	5730	0
420	20250219	143300	143861050	5730	5730	5730	5730	5
421	20250219	143200	143832400	5710	5710	5710	5710	0
422	20250219	143100	143832400	5710	5740	5740	5710	138
423	20250219	143000	143043280	5740	5720	5750	5700	1814
424	20250219	142900	132653350	5700	5700	5700	5700	1
425	20250219	142800	132647650	5720	5720	5720	5720	50
426	20250219	142700	132361650	5720	5720	5720	5720	0
427	20250219	142600	132361650	5720	5710	5720	5710	177
428	20250219	142500	131350040	5710	5700	5710	5700	63
429	20250219	142400	130990560	5700	5680	5700	5680	805
430	20250219	142300	126406220	5680	5680	5680	5680	38
431	20250219	142200	126190380	5680	5680	5680	5680	8
432	20250219	142100	126144940	5680	5660	5680	5660	255
433	20250219	142000	124698640	5660	5680	5680	5660	49
434	20250219	141900	124420520	5660	5660	5660	5660	0
435	20250219	141800	124420520	5660	5670	5670	5660	156
436	20250219	141700	123537360	5670	5670	5670	5670	19
437	20250219	141600	123429630	5670	5670	5670	5670	9
438	20250219	141500	123378600	5680	5680	5680	5680	0
439	20250219	141400	123378600	5680	5680	5680	5680	40
440	20250219	141300	123151400	5680	5690	5690	5680	14
441	20250219	141200	123071750	5700	5700	5700	5700	56
442	20250219	141100	122752550	5710	5710	5710	5710	0
443	20250219	141000	122752550	5710	5710	5710	5710	0
444	20250219	140900	122752550	5710	5710	5710	5710	41
445	20250219	140800	122518440	5710	5710	5710	5710	0
446	20250219	140700	122518440	5710	5710	5710	5710	0
447	20250219	140600	122518440	5710	5710	5710	5710	38
448	20250219	140500	122301460	5670	5670	5670	5670	0
449	20250219	140400	122301460	5670	5700	5700	5670	80
450	20250219	140300	121846660	5700	5700	5700	5700	0
451	20250219	140200	121846660	5700	5700	5700	5700	19
452	20250219	140100	121738360	5720	5720	5720	5720	38
453	20250219	140000	121521000	5720	5700	5720	5700	479
454	20250219	135900	118789500	5700	5690	5700	5690	150
455	20250219	135800	117935750	5690	5690	5690	5690	139
456	20250219	135700	117144840	5650	5650	5650	5650	83
457	20250219	135600	116675890	5650	5650	5650	5650	38
458	20250219	135500	116461190	5650	5650	5650	5650	0
459	20250219	135400	116461190	5650	5650	5650	5650	0
460	20250219	135300	116461190	5650	5650	5650	5650	59
461	20250219	135200	116127840	5640	5640	5640	5640	1
462	20250219	135100	116122200	5680	5680	5680	5680	0
463	20250219	135000	116122200	5680	5680	5680	5680	38
464	20250219	134900	115906360	5680	5680	5680	5680	43
465	20250219	134800	115662120	5680	5680	5680	5680	0
466	20250219	134700	115662120	5680	5680	5680	5680	39
467	20250219	134600	115440600	5680	5690	5690	5680	192
468	20250219	134500	114348170	5640	5670	5690	5640	418
469	20250219	134400	111978230	5670	5670	5670	5670	1
470	20250219	134300	111972560	5650	5650	5650	5650	0
471	20250219	134200	111972560	5650	5650	5650	5650	170
472	20250219	134100	111012060	5630	5630	5630	5630	2
473	20250219	134000	111000800	5640	5640	5640	5640	65
474	20250219	133900	110634200	5640	5640	5640	5640	39
475	20250219	133800	110414240	5640	5640	5640	5640	0
476	20250219	133700	110414240	5640	5640	5640	5640	38
477	20250219	133600	110199920	5640	5640	5640	5640	0
478	20250219	133500	110199920	5640	5640	5640	5640	0
479	20250219	133400	110199920	5640	5640	5640	5640	53
480	20250219	133300	109901000	5640	5640	5640	5640	1
481	20250219	133200	109895360	5640	5640	5640	5640	0
482	20250219	133100	109895360	5640	5640	5640	5640	38
483	20250219	133000	109681040	5650	5650	5650	5650	75
484	20250219	132900	109257290	5650	5650	5650	5650	39
485	20250219	132800	109036940	5650	5640	5650	5640	15
486	20250219	132700	108952320	5540	5540	5540	5540	0
487	20250219	132600	108952320	5540	5650	5650	5540	339
488	20250219	132500	107060500	5640	5640	5640	5640	0
489	20250219	132400	107060500	5640	5640	5640	5640	0
490	20250219	132300	107060500	5640	5640	5640	5640	39
491	20250219	132200	106840540	5640	5630	5640	5630	246
492	20250219	132100	105453460	5640	5640	5640	5640	0
493	20250219	132000	105453460	5640	5640	5640	5640	38
494	20250219	131900	105239140	5640	5640	5640	5640	0
495	20250219	131800	105239140	5640	5640	5640	5640	39
496	20250219	131700	105019180	5610	5610	5610	5610	46
497	20250219	131600	104761120	5610	5610	5610	5610	0
498	20250219	131500	104761120	5610	5610	5610	5610	38
499	20250219	131400	104547940	5610	5610	5610	5610	0
500	20250219	131300	104547940	5610	5610	5610	5610	0
501	20250219	131200	104547940	5610	5600	5610	5600	47
502	20250219	131100	104284360	5600	5600	5600	5600	1
503	20250219	131000	104278760	5610	5610	5610	5610	39
504	20250219	130900	104059970	5610	5610	5610	5610	0
505	20250219	130800	104059970	5610	5600	5610	5600	2
506	20250219	130700	104048760	5610	5610	5610	5610	38
507	20250219	130600	103835580	5610	5610	5610	5610	0
508	20250219	130500	103835580	5610	5610	5610	5610	0
509	20250219	130400	103835580	5610	5610	5610	5610	40
510	20250219	130300	103611180	5610	5610	5610	5610	1
511	20250219	130200	103605570	5610	5610	5610	5610	38
512	20250219	130100	103392390	5610	5600	5610	5600	120
513	20250219	130000	102719310	5600	5600	5600	5600	0
514	20250219	125900	102719310	5600	5590	5600	5590	99
515	20250219	125800	102165400	5590	5590	5590	5590	1
516	20250219	125700	102159810	5580	5580	5580	5580	890
517	20250219	125600	97193610	5580	5580	5580	5580	38
518	20250219	125500	96981570	5580	5580	5580	5580	0
519	20250219	125400	96981570	5580	5580	5580	5580	39
520	20250219	125300	96763950	5580	5580	5580	5580	0
521	20250219	125200	96763950	5580	5580	5580	5580	0
522	20250219	125100	96763950	5580	5580	5580	5580	38
523	20250219	125000	96551910	5580	5580	5580	5580	4
524	20250219	124900	96529590	5580	5580	5580	5580	1
525	20250219	124800	96524010	5570	5530	5570	5530	200
526	20250219	124700	95416450	5570	5570	5570	5570	0
527	20250219	124600	95416450	5570	5570	5570	5570	0
528	20250219	124500	95416450	5570	5570	5570	5570	38
529	20250219	124400	95204790	5570	5570	5570	5570	0
530	20250219	124300	95204790	5570	5570	5570	5570	39
531	20250219	124200	94987560	5570	5570	5570	5570	0
532	20250219	124100	94987560	5570	5570	5570	5570	0
533	20250219	124000	94987560	5570	5570	5570	5570	38
534	20250219	123900	94775900	5500	5500	5500	5500	0
535	20250219	123800	94775900	5500	5540	5540	5500	869
536	20250219	123700	89987000	5580	5570	5580	5570	58
537	20250219	123600	89663560	5570	5570	5570	5570	30
538	20250219	123500	89496460	5580	5580	5580	5580	39
539	20250219	123400	89278840	5580	5580	5580	5580	0
540	20250219	123300	89278840	5580	5580	5580	5580	0
541	20250219	123200	89278840	5580	5580	5580	5580	38
542	20250219	123100	89066800	5580	5580	5580	5580	0
543	20250219	123000	89066800	5580	5580	5580	5580	0
544	20250219	122900	89066800	5580	5580	5580	5580	39
545	20250219	122800	88849180	5580	5580	5580	5580	0
546	20250219	122700	88849180	5580	5580	5580	5580	38
547	20250219	122600	88637140	5580	5580	5580	5580	0
548	20250219	122500	88637140	5580	5580	5580	5580	0
549	20250219	122400	88637140	5580	5580	5580	5580	39
550	20250219	122300	88419520	5580	5580	5580	5580	0
551	20250219	122200	88419520	5580	5580	5580	5580	0
552	20250219	122100	88419520	5580	5580	5580	5580	38
553	20250219	122000	88207480	5580	5580	5580	5580	0
554	20250219	121900	88207480	5580	5580	5580	5580	0
555	20250219	121800	88207480	5580	5580	5580	5580	39
556	20250219	121700	87989860	5580	5580	5580	5580	0
557	20250219	121600	87989860	5580	5580	5580	5580	38
558	20250219	121500	87777820	5580	5580	5580	5580	0
559	20250219	121400	87777820	5580	5580	5580	5580	0
560	20250219	121300	87777820	5580	5580	5580	5580	43
561	20250219	121200	87537880	5540	5540	5540	5540	0
562	20250219	121100	87537880	5540	5540	5540	5540	1
563	20250219	121000	87532340	5580	5580	5580	5580	38
564	20250219	120900	87320300	5580	5580	5580	5580	0
565	20250219	120800	87320300	5580	5580	5580	5580	39
566	20250219	120700	87102680	5580	5580	5580	5580	0
567	20250219	120600	87102680	5580	5580	5580	5580	0
568	20250219	120500	87102680	5580	5560	5580	5560	39
569	20250219	120400	86885080	5580	5580	5580	5580	0
570	20250219	120300	86885080	5580	5580	5580	5580	0
571	20250219	120200	86885080	5580	5540	5580	5540	43
572	20250219	120100	86645340	5540	5540	5540	5540	1
573	20250219	120000	86639800	5540	5580	5580	5540	43
574	20250219	115900	86400020	5580	5580	5580	5580	0
575	20250219	115800	86400020	5580	5580	5580	5580	0
576	20250219	115700	86400020	5580	5580	5580	5580	38
577	20250219	115600	86187980	5580	5580	5580	5580	0
578	20250219	115500	86187980	5580	5580	5580	5580	0
579	20250219	115400	86187980	5580	5580	5580	5580	39
580	20250219	115300	85970360	5570	5570	5570	5570	0
581	20250219	115200	85970360	5570	5570	5570	5570	0
582	20250219	115100	85970360	5570	5570	5570	5570	38
583	20250219	115000	85758700	5570	5570	5570	5570	0
584	20250219	114900	85758700	5570	5570	5570	5570	39
585	20250219	114800	85541470	5590	5590	5590	5590	0
586	20250219	114700	85541470	5590	5590	5590	5590	0
587	20250219	114600	85541470	5590	5590	5590	5590	38
588	20250219	114500	85329050	5550	5550	5550	5550	0
589	20250219	114400	85329050	5550	5590	5590	5550	1000
590	20250219	114300	79778570	5610	5610	5610	5610	39
591	20250219	114200	79559780	5610	5610	5610	5610	0
592	20250219	114100	79559780	5610	5610	5610	5610	76
593	20250219	114000	79133420	5600	5600	5600	5600	0
594	20250219	113900	79133420	5600	5600	5600	5600	0
595	20250219	113800	79133420	5600	5590	5600	5590	13
596	20250219	113700	79060630	5590	5590	5590	5590	1
597	20250219	113600	79055040	5580	5570	5580	5570	460
598	20250219	113500	76488250	5580	5580	5580	5580	38
599	20250219	113400	76276210	5580	5570	5580	5570	2
600	20250219	113300	76265060	5600	5600	5610	5600	60
601	20250219	113200	75928670	5600	5610	5610	5600	598
602	20250219	113100	72579810	5610	5630	5630	5610	104
603	20250219	113000	71996290	5630	5630	5630	5630	34
604	20250219	112900	71804870	5630	5630	5630	5630	70
605	20250219	112800	71410770	5630	5630	5630	5630	0
606	20250219	112700	71410770	5630	5620	5630	5620	23
607	20250219	112600	71281300	5630	5630	5630	5630	0
608	20250219	112500	71281300	5630	5630	5630	5630	11
609	20250219	112400	71219370	5630	5630	5630	5630	93
610	20250219	112300	70695780	5630	5630	5630	5630	4
611	20250219	112200	70673260	5640	5640	5640	5640	38
612	20250219	112100	70458940	5630	5630	5630	5630	0
613	20250219	112000	70458940	5630	5620	5630	5620	611
614	20250219	111900	67022010	5610	5590	5610	5590	1366
615	20250219	111800	59374700	5590	5590	5590	5590	0
616	20250219	111700	59374700	5590	5590	5590	5590	6
617	20250219	111600	59341160	5590	5590	5590	5590	38
618	20250219	111500	59128740	5590	5590	5590	5590	0
619	20250219	111400	59128740	5590	5590	5590	5590	39
620	20250219	111300	58910730	5590	5590	5590	5590	0
621	20250219	111200	58910730	5590	5590	5590	5590	0
622	20250219	111100	58910730	5590	5570	5590	5570	459
623	20250219	111000	56351320	5570	5570	5570	5570	0
624	20250219	110900	56351320	5570	5570	5570	5570	0
625	20250219	110800	56351320	5570	5570	5570	5570	39
626	20250219	110700	56134090	5560	5560	5560	5560	0
627	20250219	110600	56134090	5560	5560	5560	5560	200
628	20250219	110500	55022090	5550	5500	5550	5500	883
629	20250219	110400	50143160	5500	5500	5500	5500	0
630	20250219	110300	50143160	5500	5510	5510	5500	42
631	20250219	110200	49911770	5510	5510	5510	5510	0
632	20250219	110100	49911770	5510	5510	5510	5510	1
633	20250219	110000	49906260	5520	5520	5520	5520	38
634	20250219	105900	49696500	5510	5510	5510	5510	0
635	20250219	105800	49696500	5510	5520	5520	5510	50
636	20250219	105700	49420560	5510	5510	5510	5510	0
637	20250219	105600	49420560	5510	5510	5510	5510	0
638	20250219	105500	49420560	5510	5510	5510	5510	33
639	20250219	105400	49238730	5520	5520	5520	5520	0
640	20250219	105300	49238730	5520	5520	5520	5520	0
641	20250219	105200	49238730	5520	5520	5520	5520	82
642	20250219	105100	48786090	5520	5520	5520	5520	0
643	20250219	105000	48786090	5520	5520	5520	5520	20
644	20250219	104900	48675690	5510	5510	5510	5510	5
645	20250219	104800	48648140	5500	5500	5500	5500	0
646	20250219	104700	48648140	5500	5500	5500	5500	29
647	20250219	104600	48488640	5500	5500	5500	5500	0
648	20250219	104500	48488640	5500	5500	5500	5500	0
649	20250219	104400	48488640	5500	5490	5500	5460	1039
650	20250219	104300	42808950	5500	5500	5500	5500	8
651	20250219	104200	42764950	5500	5500	5500	5500	0
652	20250219	104100	42764950	5500	5530	5550	5500	254
653	20250219	104000	41358340	5530	5530	5530	5530	0
654	20250219	103900	41358340	5530	5530	5530	5530	39
655	20250219	103800	41142670	5530	5530	5530	5530	0
656	20250219	103700	41142670	5530	5530	5530	5530	0
657	20250219	103600	41142670	5530	5530	5530	5530	38
658	20250219	103500	40932530	5530	5530	5530	5530	0
659	20250219	103400	40932530	5530	5530	5530	5530	0
660	20250219	103300	40932530	5530	5520	5530	5520	69
661	20250219	103200	40551350	5530	5530	5530	5530	0
662	20250219	103100	40551350	5530	5530	5530	5530	38
663	20250219	103000	40341210	5520	5520	5520	5520	13
664	20250219	102900	40269450	5520	5520	5520	5520	0
665	20250219	102800	40269450	5520	5520	5520	5520	39
666	20250219	102700	40054170	5530	5530	5530	5530	0
667	20250219	102600	40054170	5530	5530	5530	5530	0
668	20250219	102500	40054170	5530	5530	5530	5530	38
669	20250219	102400	39844030	5530	5530	5530	5530	0
670	20250219	102300	39844030	5530	5530	5530	5530	0
671	20250219	102200	39844030	5530	5530	5530	5530	39
672	20250219	102100	39628360	5530	5530	5530	5530	0
673	20250219	102000	39628360	5530	5530	5530	5530	38
674	20250219	101900	39418220	5530	5530	5530	5530	0
675	20250219	101800	39418220	5530	5530	5530	5530	0
676	20250219	101700	39418220	5530	5520	5530	5520	400
677	20250219	101600	37206400	5520	5520	5520	5520	0
678	20250219	101500	37206400	5520	5520	5520	5520	10
679	20250219	101400	37151200	5530	5530	5530	5530	39
680	20250219	101300	36935530	5520	5520	5520	5520	1
681	20250219	101200	36930010	5520	5520	5520	5520	38
682	20250219	101100	36720250	5530	5530	5530	5530	0
683	20250219	101000	36720250	5530	5530	5530	5530	0
684	20250219	100900	36720250	5530	5530	5530	5530	39
685	20250219	100800	36504580	5530	5530	5530	5530	0
686	20250219	100700	36504580	5530	5530	5530	5530	0
687	20250219	100600	36504580	5530	5530	5530	5530	38
688	20250219	100500	36294440	5540	5540	5540	5540	0
689	20250219	100400	36294440	5540	5540	5540	5540	39
690	20250219	100300	36078380	5530	5530	5530	5530	0
691	20250219	100200	36078380	5530	5530	5530	5530	0
692	20250219	100100	36078380	5530	5530	5530	5530	38
693	20250219	100000	35868240	5530	5530	5530	5530	0
694	20250219	095900	35868240	5530	5530	5530	5530	0
695	20250219	095800	35868240	5530	5530	5530	5530	39
696	20250219	095700	35652570	5540	5540	5540	5540	0
697	20250219	095600	35652570	5540	5540	5540	5540	0
698	20250219	095500	35652570	5540	5540	5540	5540	38
699	20250219	095400	35442050	5550	5550	5550	5550	0
700	20250219	095300	35442050	5550	5550	5550	5550	39
701	20250219	095200	35225600	5550	5550	5550	5550	1
702	20250219	095100	35220050	5550	5550	5550	5550	0
703	20250219	095000	35220050	5550	5540	5550	5540	138
704	20250219	094900	34455150	5540	5540	5540	5540	0
705	20250219	094800	34455150	5540	5540	5540	5540	0
706	20250219	094700	34455150	5540	5520	5540	5520	1025
707	20250219	094600	28792820	5520	5520	5520	5520	0
708	20250219	094500	28792820	5520	5520	5520	5480	42
709	20250219	094400	28561100	5530	5530	5530	5530	0
710	20250219	094300	28561100	5530	5530	5530	5530	0
711	20250219	094200	28561100	5530	5530	5530	5530	38
712	20250219	094100	28350960	5480	5500	5500	5480	139
713	20250219	094000	27588920	5530	5530	5530	5520	139
714	20250219	093900	26820270	5550	5510	5550	5510	544
715	20250219	093800	23821270	5520	5520	5520	5520	500
716	20250219	093700	21061270	5560	5560	5560	5560	58
717	20250219	093600	20738790	5520	5520	5520	5520	0
718	20250219	093500	20738790	5520	5520	5520	5520	0
719	20250219	093400	20738790	5520	5520	5520	5520	29
720	20250219	093300	20578710	5520	5520	5520	5520	41
721	20250219	093200	20352390	5520	5520	5520	5520	149
722	20250219	093100	19529910	5520	5520	5520	5520	38
723	20250219	093000	19320150	5520	5510	5520	5510	8
724	20250219	092900	19276020	5510	5510	5510	5510	0
725	20250219	092800	19276020	5510	5510	5510	5510	39
726	20250219	092700	19061130	5520	5520	5520	5520	0
727	20250219	092600	19061130	5520	5510	5520	5510	100
728	20250219	092500	18509220	5500	5500	5500	5500	0
729	20250219	092400	18509220	5500	5500	5500	5500	0
730	20250219	092300	18509220	5500	5500	5500	5500	10
731	20250219	092200	18454220	5520	5520	5520	5520	14
732	20250219	092100	18376940	5470	5470	5470	5470	0
733	20250219	092000	18376940	5470	5470	5470	5470	0
734	20250219	091900	18376940	5470	5470	5470	5470	0
735	20250219	091800	18376940	5470	5470	5470	5470	0
736	20250219	091700	18376940	5470	5470	5470	5470	40
737	20250219	091600	18158140	5470	5470	5470	5470	244
738	20250219	091500	16823460	5470	5470	5470	5470	3
739	20250219	091400	16807050	5520	5480	5520	5480	401
740	20250219	091300	14609530	5460	5460	5460	5460	0
741	20250219	091200	14609530	5460	5520	5520	5460	48
742	20250219	091100	14344750	5520	5530	5530	5520	501
743	20250219	091000	11575090	5530	5560	5560	5530	900
744	20250219	090900	6585550	5560	5600	5600	5560	143
745	20250219	090800	5790350	5600	5600	5600	5600	409
746	20250219	090700	3499950	5600	5600	5610	5600	24
747	20250219	090600	3365530	5600	5560	5610	5560	94
748	20250219	090500	2839240	5570	5570	5570	5570	0
749	20250219	090400	2839240	5570	5570	5570	5570	45
750	20250219	090300	2588590	5640	5550	5650	5550	207
751	20250219	090200	1424970	5570	5570	5570	5550	182
752	20250219	090100	414750	5530	5530	5530	5530	61
753	20250219	090000	77420	5530	5530	5530	5530	14