KissMeData/023590/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190900	1201451810	19130	19130	19130	19130	706
3	20250219	190800	1201451810	19130	19130	19130	19130	0
4	20250219	190700	1201451810	19130	19130	19130	19130	0
5	20250219	190600	1201451810	19130	19130	19130	19130	0
6	20250219	190500	1201451810	19130	19130	19130	19130	0
7	20250219	190400	1201451810	19130	19130	19130	19130	0
8	20250219	190300	1201451810	19130	19130	19130	19130	0
9	20250219	190200	1201451810	19130	19130	19130	19130	0
10	20250219	190100	1201451810	19130	19130	19130	19130	0
11	20250219	190000	1201451810	19130	19130	19130	19130	0
12	20250219	185900	1201451810	19130	19130	19130	19130	0
13	20250219	185800	1201451810	19130	19130	19130	19130	0
14	20250219	185700	1201451810	19130	19130	19130	19130	0
15	20250219	185600	1201451810	19130	19130	19130	19130	0
16	20250219	185500	1201451810	19130	19130	19130	19130	0
17	20250219	185400	1201451810	19130	19130	19130	19130	0
18	20250219	185300	1201451810	19130	19130	19130	19130	0
19	20250219	185200	1201451810	19130	19130	19130	19130	0
20	20250219	185100	1201451810	19130	19130	19130	19130	0
21	20250219	185000	1201451810	19130	19130	19130	19130	0
22	20250219	184900	1201451810	19130	19130	19130	19130	0
23	20250219	184800	1201451810	19130	19130	19130	19130	0
24	20250219	184700	1201451810	19130	19130	19130	19130	0
25	20250219	184600	1201451810	19130	19130	19130	19130	0
26	20250219	184500	1201451810	19130	19130	19130	19130	0
27	20250219	184400	1201451810	19130	19130	19130	19130	0
28	20250219	184300	1201451810	19130	19130	19130	19130	0
29	20250219	184200	1201451810	19130	19130	19130	19130	0
30	20250219	184100	1201451810	19130	19130	19130	19130	0
31	20250219	184000	1201451810	19130	19130	19130	19130	0
32	20250219	183900	1201451810	19130	19130	19130	19130	706
33	20250219	183800	1201451810	19130	19130	19130	19130	0
34	20250219	183700	1201451810	19130	19130	19130	19130	0
35	20250219	183600	1201451810	19130	19130	19130	19130	0
36	20250219	183500	1201451810	19130	19130	19130	19130	0
37	20250219	183400	1201451810	19130	19130	19130	19130	0
38	20250219	183300	1201451810	19130	19130	19130	19130	0
39	20250219	183200	1201451810	19130	19130	19130	19130	0
40	20250219	183100	1201451810	19130	19130	19130	19130	0
41	20250219	183000	1201451810	19130	19130	19130	19130	0
42	20250219	182900	1201451810	19130	19130	19130	19130	0
43	20250219	182800	1201451810	19130	19130	19130	19130	0
44	20250219	182700	1201451810	19130	19130	19130	19130	0
45	20250219	182600	1201451810	19130	19130	19130	19130	0
46	20250219	182500	1201451810	19130	19130	19130	19130	0
47	20250219	182400	1201451810	19130	19130	19130	19130	0
48	20250219	182300	1201451810	19130	19130	19130	19130	0
49	20250219	182200	1201451810	19130	19130	19130	19130	0
50	20250219	182100	1201451810	19130	19130	19130	19130	0
51	20250219	182000	1201451810	19130	19130	19130	19130	0
52	20250219	181900	1201451810	19130	19130	19130	19130	0
53	20250219	181800	1201451810	19130	19130	19130	19130	0
54	20250219	181700	1201451810	19130	19130	19130	19130	0
55	20250219	181600	1201451810	19130	19130	19130	19130	0
56	20250219	181500	1201451810	19130	19130	19130	19130	0
57	20250219	181400	1201451810	19130	19130	19130	19130	0
58	20250219	181300	1201451810	19130	19130	19130	19130	0
59	20250219	181200	1201451810	19130	19130	19130	19130	0
60	20250219	181100	1201451810	19130	19130	19130	19130	0
61	20250219	181000	1201451810	19130	19130	19130	19130	0
62	20250219	180900	1201451810	19130	19130	19130	19130	706
63	20250219	180800	1201451810	19130	19130	19130	19130	0
64	20250219	180700	1201451810	19130	19130	19130	19130	0
65	20250219	180600	1201451810	19130	19130	19130	19130	0
66	20250219	180500	1201451810	19130	19130	19130	19130	0
67	20250219	180400	1201451810	19130	19130	19130	19130	0
68	20250219	180300	1201451810	19130	19130	19130	19130	0
69	20250219	180200	1201451810	19130	19130	19130	19130	0
70	20250219	180100	1201451810	19130	19130	19130	19130	0
71	20250219	180000	1201451810	19130	19130	19130	19130	0
72	20250219	175900	1201451810	19130	19130	19130	19130	0
73	20250219	175800	1201451810	19130	19130	19130	19130	0
74	20250219	175700	1201451810	19130	19130	19130	19130	0
75	20250219	175600	1201451810	19130	19130	19130	19130	0
76	20250219	175500	1201451810	19130	19130	19130	19130	0
77	20250219	175400	1201451810	19130	19130	19130	19130	0
78	20250219	175300	1201451810	19130	19130	19130	19130	0
79	20250219	175200	1201451810	19130	19130	19130	19130	0
80	20250219	175100	1201451810	19130	19130	19130	19130	0
81	20250219	175000	1201451810	19130	19130	19130	19130	0
82	20250219	174900	1201451810	19130	19130	19130	19130	0
83	20250219	174800	1201451810	19130	19130	19130	19130	0
84	20250219	174700	1201451810	19130	19130	19130	19130	0
85	20250219	174600	1201451810	19130	19130	19130	19130	0
86	20250219	174500	1201451810	19130	19130	19130	19130	0
87	20250219	174400	1201451810	19130	19130	19130	19130	0
88	20250219	174300	1201451810	19130	19130	19130	19130	0
89	20250219	174200	1201451810	19130	19130	19130	19130	0
90	20250219	174100	1201451810	19130	19130	19130	19130	0
91	20250219	174000	1201451810	19130	19130	19130	19130	0
92	20250219	173900	1201451810	19130	19130	19130	19130	706
93	20250219	173800	1201451810	19130	19130	19130	19130	0
94	20250219	173700	1201451810	19130	19130	19130	19130	0
95	20250219	173600	1201451810	19130	19130	19130	19130	0
96	20250219	173500	1201451810	19130	19130	19130	19130	0
97	20250219	173400	1201451810	19130	19130	19130	19130	0
98	20250219	173300	1201451810	19130	19130	19130	19130	0
99	20250219	173200	1201451810	19130	19130	19130	19130	0
100	20250219	173100	1201451810	19130	19130	19130	19130	0
101	20250219	173000	1201451810	19130	19130	19130	19130	0
102	20250219	172900	1201451810	19130	19130	19130	19130	0
103	20250219	172800	1201451810	19130	19130	19130	19130	0
104	20250219	172700	1201451810	19130	19130	19130	19130	0
105	20250219	172600	1201451810	19130	19130	19130	19130	0
106	20250219	172500	1201451810	19130	19130	19130	19130	0
107	20250219	172400	1201451810	19130	19130	19130	19130	0
108	20250219	172300	1201451810	19130	19130	19130	19130	0
109	20250219	172200	1201451810	19130	19130	19130	19130	0
110	20250219	172100	1201451810	19130	19130	19130	19130	0
111	20250219	172000	1201451810	19130	19130	19130	19130	0
112	20250219	171900	1201451810	19130	19130	19130	19130	0
113	20250219	171800	1201451810	19130	19130	19130	19130	0
114	20250219	171700	1201451810	19130	19130	19130	19130	0
115	20250219	171600	1201451810	19130	19130	19130	19130	0
116	20250219	171500	1201451810	19130	19130	19130	19130	0
117	20250219	171400	1201451810	19130	19130	19130	19130	0
118	20250219	171300	1201451810	19130	19130	19130	19130	0
119	20250219	171200	1201451810	19130	19130	19130	19130	0
120	20250219	171100	1201451810	19130	19130	19130	19130	0
121	20250219	171000	1201451810	19130	19130	19130	19130	0
122	20250219	170900	1201451810	19130	19130	19130	19130	706
123	20250219	170800	1201451810	19130	19130	19130	19130	0
124	20250219	170700	1201451810	19130	19130	19130	19130	0
125	20250219	170600	1201451810	19130	19130	19130	19130	0
126	20250219	170500	1201451810	19130	19130	19130	19130	0
127	20250219	170400	1201451810	19130	19130	19130	19130	0
128	20250219	170300	1201451810	19130	19130	19130	19130	0
129	20250219	170200	1201451810	19130	19130	19130	19130	0
130	20250219	170100	1201451810	19130	19130	19130	19130	0
131	20250219	170000	1201451810	19130	19130	19130	19130	0
132	20250219	165900	1201451810	19130	19130	19130	19130	0
133	20250219	165800	1201451810	19130	19130	19130	19130	0
134	20250219	165700	1201451810	19130	19130	19130	19130	0
135	20250219	165600	1201451810	19130	19130	19130	19130	0
136	20250219	165500	1201451810	19130	19130	19130	19130	0
137	20250219	165400	1201451810	19130	19130	19130	19130	0
138	20250219	165300	1201451810	19130	19130	19130	19130	0
139	20250219	165200	1201451810	19130	19130	19130	19130	0
140	20250219	165100	1201451810	19130	19130	19130	19130	0
141	20250219	165000	1201451810	19130	19130	19130	19130	0
142	20250219	164900	1201451810	19130	19130	19130	19130	0
143	20250219	164800	1201451810	19130	19130	19130	19130	0
144	20250219	164700	1201451810	19130	19130	19130	19130	0
145	20250219	164600	1201451810	19130	19130	19130	19130	0
146	20250219	164500	1201451810	19130	19130	19130	19130	0
147	20250219	164400	1201451810	19130	19130	19130	19130	0
148	20250219	164300	1201451810	19130	19130	19130	19130	0
149	20250219	164200	1201451810	19130	19130	19130	19130	0
150	20250219	164100	1201451810	19130	19130	19130	19130	0
151	20250219	164000	1201451810	19130	19130	19130	19130	0
152	20250219	163900	1201451810	19130	19130	19130	19130	706
153	20250219	163800	1201451810	19130	19130	19130	19130	0
154	20250219	163700	1201451810	19130	19130	19130	19130	0
155	20250219	163600	1201451810	19130	19130	19130	19130	0
156	20250219	163500	1201451810	19130	19130	19130	19130	0
157	20250219	163400	1201451810	19130	19130	19130	19130	0
158	20250219	163300	1201451810	19130	19130	19130	19130	0
159	20250219	163200	1201451810	19130	19130	19130	19130	0
160	20250219	163100	1201451810	19130	19130	19130	19130	0
161	20250219	163000	1201451810	19130	19130	19130	19130	0
162	20250219	162900	1201451810	19130	19130	19130	19130	0
163	20250219	162800	1201451810	19130	19130	19130	19130	0
164	20250219	162700	1201451810	19130	19130	19130	19130	0
165	20250219	162600	1201451810	19130	19130	19130	19130	0
166	20250219	162500	1201451810	19130	19130	19130	19130	0
167	20250219	162400	1201451810	19130	19130	19130	19130	0
168	20250219	162300	1201451810	19130	19130	19130	19130	0
169	20250219	162200	1201451810	19130	19130	19130	19130	0
170	20250219	162100	1201451810	19130	19130	19130	19130	0
171	20250219	162000	1201451810	19130	19130	19130	19130	0
172	20250219	161900	1201451810	19130	19130	19130	19130	0
173	20250219	161800	1201451810	19130	19130	19130	19130	0
174	20250219	161700	1201451810	19130	19130	19130	19130	0
175	20250219	161600	1201451810	19130	19130	19130	19130	0
176	20250219	161500	1201451810	19130	19130	19130	19130	0
177	20250219	161400	1201451810	19130	19130	19130	19130	0
178	20250219	161300	1201451810	19130	19130	19130	19130	0
179	20250219	161200	1201451810	19130	19130	19130	19130	0
180	20250219	161100	1201451810	19130	19130	19130	19130	0
181	20250219	161000	1201451810	19130	19130	19130	19130	0
182	20250219	160900	1201451810	19130	19130	19130	19130	706
183	20250219	160800	1201451810	19130	19130	19130	19130	0
184	20250219	160700	1201451810	19130	19130	19130	19130	0
185	20250219	160600	1201451810	19130	19130	19130	19130	0
186	20250219	160500	1201451810	19130	19130	19130	19130	0
187	20250219	160400	1201451810	19130	19130	19130	19130	0
188	20250219	160300	1201451810	19130	19130	19130	19130	0
189	20250219	160200	1201451810	19130	19130	19130	19130	0
190	20250219	160100	1201451810	19130	19130	19130	19130	0
191	20250219	160000	1201451810	19130	19130	19130	19130	0
192	20250219	155900	1201451810	19130	19130	19130	19130	0
193	20250219	155800	1201451810	19130	19130	19130	19130	0
194	20250219	155700	1201451810	19130	19130	19130	19130	0
195	20250219	155600	1201451810	19130	19130	19130	19130	0
196	20250219	155500	1201451810	19130	19130	19130	19130	0
197	20250219	155400	1201451810	19130	19130	19130	19130	0
198	20250219	155300	1201451810	19130	19130	19130	19130	0
199	20250219	155200	1201451810	19130	19130	19130	19130	0
200	20250219	155100	1201451810	19130	19130	19130	19130	0
201	20250219	155000	1201451810	19130	19130	19130	19130	0
202	20250219	154900	1201451810	19130	19130	19130	19130	0
203	20250219	154800	1201451810	19130	19130	19130	19130	0
204	20250219	154700	1201451810	19130	19130	19130	19130	0
205	20250219	154600	1201451810	19130	19130	19130	19130	0
206	20250219	154500	1201451810	19130	19130	19130	19130	0
207	20250219	154400	1201451810	19130	19130	19130	19130	0
208	20250219	154300	1201451810	19130	19130	19130	19130	0
209	20250219	154200	1201451810	19130	19130	19130	19130	0
210	20250219	154100	1201451810	19130	19130	19130	19130	0
211	20250219	154000	1201451810	19130	19130	19130	19130	0
212	20250219	153900	1201451810	19130	19130	19130	19130	706
213	20250219	153800	1201451810	19130	19130	19130	19130	0
214	20250219	153700	1201451810	19130	19130	19130	19130	0
215	20250219	153600	1201451810	19130	19130	19130	19130	0
216	20250219	153500	1201451810	19130	19130	19130	19130	0
217	20250219	153400	1201451810	19130	19130	19130	19130	0
218	20250219	153300	1201451810	19130	19130	19130	19130	0
219	20250219	153200	1201451810	19130	19130	19130	19130	0
220	20250219	153100	1201451810	19130	19130	19130	19130	0
221	20250219	153000	1201451810	19130	19130	19130	19130	706
222	20250219	152900	1187946030	19070	19070	19070	19070	0
223	20250219	152800	1187946030	19070	19070	19070	19070	0
224	20250219	152700	1187946030	19070	19070	19070	19070	0
225	20250219	152600	1187946030	19070	19070	19070	19070	0
226	20250219	152500	1187946030	19070	19070	19070	19070	0
227	20250219	152400	1187946030	19070	19070	19070	19070	0
228	20250219	152300	1187946030	19070	19070	19070	19070	0
229	20250219	152200	1187946030	19070	19070	19070	19070	0
230	20250219	152100	1187946030	19070	19070	19070	19070	0
231	20250219	152000	1187946030	19070	19070	19070	19070	0
232	20250219	151900	1187946030	19070	19070	19070	19050	18
233	20250219	151800	1187602960	19070	19080	19110	19070	139
234	20250219	151700	1184951340	19080	19070	19080	19070	11
235	20250219	151600	1184741470	19090	19090	19100	19090	25
236	20250219	151500	1184264120	19100	19110	19110	19090	274
237	20250219	151400	1179028520	19110	19110	19110	19110	175
238	20250219	151300	1175684270	19110	19100	19110	19100	392
239	20250219	151200	1168197050	19100	19100	19100	19090	5
240	20250219	151100	1168101560	19090	19100	19100	19090	20
241	20250219	151000	1167719570	19100	19100	19100	19100	11
242	20250219	150900	1167509470	19100	19100	19100	19090	16
243	20250219	150800	1167203880	19090	19090	19100	19090	53
244	20250219	150700	1166192050	19090	19100	19100	19090	11
245	20250219	150600	1165982050	19090	19100	19100	19090	8
246	20250219	150500	1165829260	19100	19080	19100	19080	220
247	20250219	150400	1161629450	19070	19060	19070	19060	24
248	20250219	150300	1161171910	19040	19040	19040	19040	0
249	20250219	150200	1161171910	19040	19070	19070	19040	153
250	20250219	150100	1158257430	19070	19060	19070	19060	7
251	20250219	150000	1158123950	19050	19070	19070	19050	186
252	20250219	145900	1154580070	19070	19080	19080	19070	65
253	20250219	145800	1153340370	19090	19070	19090	19070	2
254	20250219	145700	1153302210	19070	19100	19100	19070	352
255	20250219	145600	1146586540	19100	19090	19100	19090	829
256	20250219	145500	1130760900	19080	19080	19080	19080	179
257	20250219	145400	1127345580	19080	19080	19080	19080	5
258	20250219	145300	1127250180	19070	19080	19080	19070	29
259	20250219	145200	1126697060	19080	19070	19080	19070	5
260	20250219	145100	1126601670	19070	19070	19070	19070	1
261	20250219	145000	1126582600	19080	19080	19080	19080	4
262	20250219	144900	1126506280	19070	19070	19080	19070	24
263	20250219	144800	1126048380	19080	19090	19090	19080	169
264	20250219	144700	1122823770	19090	19090	19090	19090	20
265	20250219	144600	1122441970	19080	19080	19080	19080	1
266	20250219	144500	1122422890	19080	19080	19090	19080	26
267	20250219	144400	1121926600	19090	19080	19090	19080	14
268	20250219	144300	1121659350	19070	19070	19070	19070	0
269	20250219	144200	1121659350	19070	19080	19080	19070	140
270	20250219	144100	1118988160	19080	19080	19080	19080	0
271	20250219	144000	1118988160	19080	19080	19080	19080	4
272	20250219	143900	1118911840	19070	19070	19070	19070	2
273	20250219	143800	1118873700	19080	19080	19080	19080	4
274	20250219	143700	1118797380	19080	19080	19080	19080	0
275	20250219	143600	1118797380	19080	19080	19080	19080	50
276	20250219	143500	1117843380	19080	19080	19080	19070	154
277	20250219	143400	1114905730	19080	19080	19090	19080	154
278	20250219	143300	1111967330	19080	19090	19090	19080	29
279	20250219	143200	1111413920	19080	19090	19090	19080	10
280	20250219	143100	1111223040	19080	19080	19080	19080	0
281	20250219	143000	1111223040	19080	19080	19080	19080	0
282	20250219	142900	1111223040	19080	19080	19080	19080	2
283	20250219	142800	1111184880	19090	19090	19090	19090	0
284	20250219	142700	1111184880	19090	19090	19090	19090	98
285	20250219	142600	1109314060	19090	19070	19090	19060	494
286	20250219	142500	1099889790	19070	19070	19070	19070	1
287	20250219	142400	1099870720	19070	19070	19070	19070	14
288	20250219	142300	1099603740	19080	19070	19080	19070	2
289	20250219	142200	1099565590	19080	19060	19080	19060	16
290	20250219	142100	1099260400	19060	19060	19060	19060	10
291	20250219	142000	1099069800	19070	19060	19070	19060	63
292	20250219	141900	1097868990	19050	19060	19060	19050	62
293	20250219	141800	1096687280	19070	19060	19070	19060	4
294	20250219	141700	1096611030	19070	19070	19070	19070	47
295	20250219	141600	1095714740	19050	19050	19050	19050	1
296	20250219	141500	1095695690	19050	19070	19070	19050	73
297	20250219	141400	1094304300	19070	19080	19080	19070	36
298	20250219	141300	1093617510	19080	19070	19090	19070	24
299	20250219	141200	1093159510	19090	19090	19090	19090	0
300	20250219	141100	1093159510	19090	19090	19090	19090	1
301	20250219	141000	1093140420	19070	19070	19070	19070	103
302	20250219	140900	1091176210	19070	19070	19070	19070	0
303	20250219	140800	1091176210	19070	19050	19080	19050	4614
304	20250219	140700	1003189080	19050	19070	19070	19050	183
305	20250219	140600	999700610	19070	19070	19070	19070	9
306	20250219	140500	999528980	19080	19070	19080	19070	6
307	20250219	140400	999414510	19080	19080	19080	19080	37
308	20250219	140300	998708550	19090	19080	19090	19080	10
309	20250219	140200	998517660	19090	19100	19100	19090	34
310	20250219	140100	997868590	19100	19100	19100	19100	28
311	20250219	140000	997333790	19100	19080	19100	19080	681
312	20250219	135900	984328890	19080	19080	19080	19080	100
313	20250219	135800	982420890	19090	19090	19090	19090	5
314	20250219	135700	982325440	19090	19100	19100	19080	41
315	20250219	135600	981542750	19100	19100	19100	19090	267
316	20250219	135500	976445130	19100	19090	19100	19090	81
317	20250219	135400	974898510	19100	19110	19110	19100	73
318	20250219	135300	973504180	19110	19110	19110	19090	4
319	20250219	135200	973427760	19090	19110	19110	19090	36
320	20250219	135100	972740400	19090	19090	19090	19090	50
321	20250219	135000	971785900	19090	19090	19090	19090	55
322	20250219	134900	970735950	19110	19100	19110	19100	307
323	20250219	134800	964872180	19090	19110	19110	19090	503
324	20250219	134700	955264280	19110	19100	19110	19100	66
325	20250219	134600	954003410	19100	19100	19100	19100	8
326	20250219	134500	953850610	19110	19100	19110	19100	18
327	20250219	134400	953506660	19100	19100	19100	19100	1
328	20250219	134300	953487560	19100	19090	19110	19090	121
329	20250219	134200	951176270	19090	19100	19120	19090	2011
330	20250219	134100	912742640	19100	19060	19100	19060	1270
331	20250219	134000	888511460	19060	19060	19060	19060	2
332	20250219	133900	888473340	19060	19060	19060	19060	6
333	20250219	133800	888358980	19060	19070	19070	19060	3
334	20250219	133700	888301790	19070	19070	19070	19070	0
335	20250219	133600	888301790	19070	19070	19070	19070	74
336	20250219	133500	886890610	19070	19070	19070	19070	0
337	20250219	133400	886890610	19070	19070	19070	19070	4
338	20250219	133300	886814330	19080	19080	19090	19080	43
339	20250219	133200	885993870	19090	19060	19090	19060	246
340	20250219	133100	881303340	19050	19050	19050	19050	0
341	20250219	133000	881303340	19050	19050	19050	19050	0
342	20250219	132900	881303340	19050	19060	19060	19050	80
343	20250219	132800	879779040	19060	19040	19060	19040	880
344	20250219	132700	863016560	19050	19050	19050	19050	0
345	20250219	132600	863016560	19050	19050	19050	19050	124
346	20250219	132500	860654360	19050	19050	19050	19050	1
347	20250219	132400	860635310	19050	19050	19050	19050	1
348	20250219	132300	860616260	19060	19060	19060	19060	20
349	20250219	132200	860235060	19070	19060	19070	19060	9
350	20250219	132100	860063510	19060	19060	19060	19060	5
351	20250219	132000	859968210	19060	19060	19060	19060	0
352	20250219	131900	859968210	19060	19050	19080	19050	135
353	20250219	131800	857395270	19070	19090	19090	19070	174
354	20250219	131700	854076490	19090	19090	19090	19090	5
355	20250219	131600	853981040	19100	19100	19100	19100	1
356	20250219	131500	853961940	19090	19100	19100	19090	176
357	20250219	131400	850600350	19100	19100	19100	19100	1
358	20250219	131300	850581250	19110	19100	19120	19100	42
359	20250219	131200	849778990	19120	19110	19120	19100	377
360	20250219	131100	842572570	19110	19080	19110	19080	247
361	20250219	131000	837855690	19080	19090	19090	19080	73
362	20250219	130900	836462270	19090	19080	19090	19080	24
363	20250219	130800	836004120	19080	19060	19090	19050	555
364	20250219	130700	825419270	19050	19050	19050	19050	3
365	20250219	130600	825362120	19040	19050	19100	19040	1776
366	20250219	130500	791455260	19050	19030	19070	19030	2055
367	20250219	130400	752298110	19030	19020	19030	19020	323
368	20250219	130300	746152650	19010	19010	19010	19010	4
369	20250219	130200	746076610	19020	19020	19020	19020	1
370	20250219	130100	746057590	19020	19000	19020	19000	10
371	20250219	130000	745867560	19000	18980	19000	18980	141
372	20250219	125900	743188580	19030	19000	19030	19000	16
373	20250219	125800	742884460	19000	18990	19030	18990	65
374	20250219	125700	741647970	18980	19000	19000	18980	406
375	20250219	125600	733933990	19000	18990	19000	18990	135
376	20250219	125500	731370310	18990	18990	19030	18990	126
377	20250219	125400	728977530	18970	18980	19030	18970	221
378	20250219	125300	724780690	18970	18990	19030	18970	18
379	20250219	125200	724439010	18990	18990	18990	18990	0
380	20250219	125100	724439010	18990	18960	19030	18950	97
381	20250219	125000	722593820	18960	18950	19020	18950	585
382	20250219	124900	711475300	18930	18940	18940	18930	308
383	20250219	124800	705644660	18950	18950	18950	18950	16
384	20250219	124700	705341460	18950	18950	18950	18950	0
385	20250219	124600	705341460	18950	18940	18950	18940	60
386	20250219	124500	704204800	18940	18940	18940	18940	177
387	20250219	124400	700852420	18940	18970	18970	18930	431
388	20250219	124300	692687080	18990	18990	18990	18990	0
389	20250219	124200	692687080	18990	18990	18990	18990	1
390	20250219	124100	692668090	18990	19010	19010	18990	330
391	20250219	124000	686397500	19020	19020	19020	19020	6
392	20250219	123900	686283380	19020	19010	19020	19010	472
393	20250219	123800	677310280	19010	19000	19010	19000	1708
394	20250219	123700	644847250	18980	18980	18980	18980	198
395	20250219	123600	641089210	18980	18990	19000	18980	15
396	20250219	123500	640804400	18990	18990	18990	18990	5
397	20250219	123400	640709450	19000	19000	19000	19000	19
398	20250219	123300	640348450	19000	19010	19010	19000	65
399	20250219	123200	639112900	19010	18960	19010	18960	643
400	20250219	123100	626902720	18950	19000	19000	18950	438
401	20250219	123000	618592740	19000	18980	19000	18980	63
402	20250219	122900	617396900	18950	18990	18990	18950	134
403	20250219	122800	614856170	18990	18940	19000	18940	3550
404	20250219	122700	547462770	18930	18910	18930	18910	558
405	20250219	122600	536905450	18910	18910	18920	18910	122
406	20250219	122500	534598420	18910	18910	18910	18910	20
407	20250219	122400	534220220	18910	18900	18910	18900	603
408	20250219	122300	522823500	18900	18900	18900	18900	27
409	20250219	122200	522313200	18900	18880	18900	18880	1453
410	20250219	122100	494858850	18880	18880	18880	18880	0
411	20250219	122000	494858850	18880	18880	18880	18880	0
412	20250219	121900	494858850	18880	18880	18880	18880	0
413	20250219	121800	494858850	18880	18880	18880	18880	1
414	20250219	121700	494839970	18880	18880	18880	18880	2
415	20250219	121600	494802210	18880	18880	18880	18880	6
416	20250219	121500	494688930	18880	18880	18880	18880	2
417	20250219	121400	494651170	18880	18870	18880	18870	18
418	20250219	121300	494311480	18880	18880	18880	18880	165
419	20250219	121200	491196280	18890	18890	18890	18890	0
420	20250219	121100	491196280	18890	18890	18890	18890	0
421	20250219	121000	491196280	18890	18890	18890	18890	0
422	20250219	120900	491196280	18890	18890	18890	18890	1
423	20250219	120800	491177390	18880	18880	18880	18880	121
424	20250219	120700	488892910	18880	18880	18880	18880	1
425	20250219	120600	488874030	18890	18890	18890	18890	4
426	20250219	120500	488798470	18890	18890	18890	18890	8
427	20250219	120400	488647350	18880	18890	18890	18880	178
428	20250219	120300	485284960	18880	18880	18880	18880	1
429	20250219	120200	485266080	18890	18890	18890	18890	1
430	20250219	120100	485247190	18890	18890	18890	18880	43
431	20250219	120000	484435230	18880	18850	18890	18850	1425
432	20250219	115900	457546400	18850	18850	18850	18850	6
433	20250219	115800	457433300	18850	18850	18850	18850	350
434	20250219	115700	450835800	18840	18840	18840	18840	53
435	20250219	115600	449837280	18850	18850	18850	18850	1
436	20250219	115500	449818430	18850	18850	18850	18850	4
437	20250219	115400	449743030	18850	18850	18850	18850	21
438	20250219	115300	449347180	18850	18850	18850	18850	112
439	20250219	115200	447235980	18850	18840	18850	18840	21
440	20250219	115100	446840250	18840	18840	18840	18840	122
441	20250219	115000	444541770	18840	18840	18840	18840	2
442	20250219	114900	444504090	18840	18840	18840	18840	0
443	20250219	114800	444504090	18840	18830	18840	18830	500
444	20250219	114700	435087840	18830	18820	18830	18820	59
445	20250219	114600	433977360	18810	18800	18810	18800	629
446	20250219	114500	422152140	18800	18790	18800	18790	113
447	20250219	114400	420028850	18790	18790	18790	18790	2
448	20250219	114300	419991270	18800	18800	18800	18800	0
449	20250219	114200	419991270	18800	18800	18800	18800	11
450	20250219	114100	419784470	18800	18800	18800	18800	0
451	20250219	114000	419784470	18800	18800	18800	18800	0
452	20250219	113900	419784470	18800	18800	18800	18800	0
453	20250219	113800	419784470	18800	18800	18800	18800	51
454	20250219	113700	418825670	18800	18800	18800	18800	40
455	20250219	113600	418073670	18800	18800	18800	18800	0
456	20250219	113500	418073670	18800	18800	18800	18800	28
457	20250219	113400	417547270	18800	18800	18800	18800	0
458	20250219	113300	417547270	18800	18800	18800	18800	1
459	20250219	113200	417528470	18800	18800	18800	18800	0
460	20250219	113100	417528470	18800	18790	18800	18790	12
461	20250219	113000	417302970	18800	18800	18800	18800	0
462	20250219	112900	417302970	18800	18800	18800	18800	63
463	20250219	112800	416118570	18800	18800	18800	18800	300
464	20250219	112700	410478570	18800	18800	18800	18800	0
465	20250219	112600	410478570	18800	18800	18800	18800	207
466	20250219	112500	406586970	18800	18800	18800	18800	0
467	20250219	112400	406586970	18800	18800	18800	18800	140
468	20250219	112300	403954970	18800	18780	18800	18780	14
469	20250219	112200	403691930	18800	18800	18800	18800	1
470	20250219	112100	403673130	18800	18800	18800	18800	5
471	20250219	112000	403579130	18800	18800	18800	18800	1
472	20250219	111900	403560330	18780	18790	18790	18780	262
473	20250219	111800	398639050	18800	18800	18800	18800	8
474	20250219	111700	398488650	18790	18790	18790	18790	5
475	20250219	111600	398394700	18800	18800	18800	18800	1
476	20250219	111500	398375900	18780	18780	18780	18780	2
477	20250219	111400	398338340	18780	18780	18780	18780	5
478	20250219	111300	398244440	18780	18780	18780	18780	1
479	20250219	111200	398225660	18780	18790	18790	18780	218
480	20250219	111100	394131330	18790	18790	18790	18790	169
481	20250219	111000	390955820	18790	18790	18790	18790	3
482	20250219	110900	390899450	18790	18790	18790	18790	0
483	20250219	110800	390899450	18790	18770	18790	18770	286
484	20250219	110700	385531140	18750	18790	18790	18750	1462
485	20250219	110600	358099700	18800	18780	18800	18780	143
486	20250219	110500	355414070	18780	18780	18780	18780	6
487	20250219	110400	355301390	18780	18780	18780	18780	0
488	20250219	110300	355301390	18780	18780	18780	18780	0
489	20250219	110200	355301390	18780	18790	18790	18780	120
490	20250219	110100	353047510	18780	18790	18790	18770	1666
491	20250219	110000	321767830	18800	18800	18800	18790	326
492	20250219	105900	315639360	18800	18800	18800	18800	2
493	20250219	105800	315601760	18790	18790	18790	18790	0
494	20250219	105700	315601760	18790	18800	18810	18790	375
495	20250219	105600	308553310	18800	18790	18830	18790	516
496	20250219	105500	298851510	18790	18790	18810	18790	1359
497	20250219	105400	273304810	18790	18790	18790	18790	0
498	20250219	105300	273304810	18790	18790	18800	18780	207
499	20250219	105200	269415100	18780	18790	18800	18770	937
500	20250219	105100	251811580	18790	18780	18800	18770	668
501	20250219	105000	239261850	18790	18770	18790	18770	2039
502	20250219	104900	200978760	18770	18760	18770	18760	120
503	20250219	104800	198726860	18770	18770	18770	18770	0
504	20250219	104700	198726860	18770	18770	18770	18770	15
505	20250219	104600	198445310	18770	18770	18770	18770	17
506	20250219	104500	198126220	18750	18760	18770	18750	238
507	20250219	104400	193661300	18750	18750	18750	18750	3
508	20250219	104300	193605050	18750	18750	18750	18750	72
509	20250219	104200	192255050	18750	18760	18760	18740	67
510	20250219	104100	190998920	18750	18750	18750	18750	0
511	20250219	104000	190998920	18750	18750	18750	18750	5
512	20250219	103900	190905170	18750	18750	18750	18750	6
513	20250219	103800	190792670	18750	18750	18750	18750	0
514	20250219	103700	190792670	18750	18730	18750	18730	50
515	20250219	103600	189855570	18760	18760	18760	18760	0
516	20250219	103500	189855570	18760	18760	18760	18760	17
517	20250219	103400	189536650	18760	18750	18760	18730	234
518	20250219	103300	185149530	18740	18730	18740	18730	9
519	20250219	103200	184980930	18740	18740	18740	18740	45
520	20250219	103100	184137630	18740	18740	18740	18740	1
521	20250219	103000	184118890	18740	18740	18740	18740	28
522	20250219	102900	183594170	18750	18750	18750	18750	0
523	20250219	102800	183594170	18750	18750	18750	18750	0
524	20250219	102700	183594170	18750	18740	18750	18740	117
525	20250219	102600	181401530	18740	18740	18740	18740	102
526	20250219	102500	179490050	18740	18740	18740	18740	0
527	20250219	102400	179490050	18740	18740	18740	18740	2
528	20250219	102300	179452570	18730	18730	18730	18730	66
529	20250219	102200	178216390	18730	18730	18730	18730	0
530	20250219	102100	178216390	18730	18730	18730	18730	0
531	20250219	102000	178216390	18730	18730	18730	18730	0
532	20250219	101900	178216390	18730	18730	18730	18730	10
533	20250219	101800	178029090	18730	18720	18730	18720	84
534	20250219	101700	176456590	18740	18740	18740	18740	0
535	20250219	101600	176456590	18740	18740	18740	18740	10
536	20250219	101500	176269190	18740	18720	18740	18720	2
537	20250219	101400	176231730	18720	18740	18740	18720	8
538	20250219	101300	176081830	18740	18740	18740	18740	2
539	20250219	101200	176044350	18730	18710	18730	18710	4
540	20250219	101100	175969450	18710	18690	18720	18690	489
541	20250219	101000	166820940	18690	18690	18690	18690	0
542	20250219	100900	166820940	18690	18690	18690	18690	0
543	20250219	100800	166820940	18690	18700	18700	18690	394
544	20250219	100700	159453340	18700	18700	18700	18700	0
545	20250219	100600	159453340	18700	18700	18700	18700	10
546	20250219	100500	159266340	18700	18700	18700	18700	10
547	20250219	100400	159079340	18710	18710	18710	18710	0
548	20250219	100300	159079340	18710	18730	18730	18710	281
549	20250219	100200	153816430	18730	18730	18730	18730	6
550	20250219	100100	153704050	18740	18740	18740	18740	0
551	20250219	100000	153704050	18740	18730	18740	18730	50
552	20250219	095900	152767540	18740	18740	18740	18730	255
553	20250219	095800	147989310	18740	18740	18740	18740	0
554	20250219	095700	147989310	18740	18740	18740	18740	16
555	20250219	095600	147689470	18750	18750	18750	18750	0
556	20250219	095500	147689470	18750	18750	18750	18750	39
557	20250219	095400	146958220	18750	18740	18750	18740	139
558	20250219	095300	144351980	18750	18750	18750	18750	0
559	20250219	095200	144351980	18750	18740	18750	18740	11
560	20250219	095100	144145740	18750	18750	18750	18750	280
561	20250219	095000	138895740	18750	18750	18750	18750	45
562	20250219	094900	138051990	18750	18740	18750	18740	180
563	20250219	094800	134678530	18750	18750	18750	18740	74
564	20250219	094700	133291670	18750	18750	18750	18750	11
565	20250219	094600	133085420	18750	18740	18750	18740	105
566	20250219	094500	131116680	18750	18750	18750	18750	59
567	20250219	094400	130010430	18750	18750	18750	18750	2
568	20250219	094300	129972930	18750	18750	18770	18750	924
569	20250219	094200	112643680	18750	18750	18750	18750	3
570	20250219	094100	112587430	18730	18730	18730	18730	16
571	20250219	094000	112287750	18740	18730	18740	18730	491
572	20250219	093900	103090410	18730	18730	18730	18730	0
573	20250219	093800	103090410	18730	18730	18730	18730	1
574	20250219	093700	103071680	18730	18730	18730	18730	0
575	20250219	093600	103071680	18730	18730	18730	18730	11
576	20250219	093500	102865650	18750	18710	18750	18710	246
577	20250219	093400	98258040	18710	18720	18730	18710	67
578	20250219	093300	97003820	18710	18680	18710	18680	696
579	20250219	093200	83990930	18670	18680	18680	18670	31
580	20250219	093100	83412050	18690	18690	18690	18690	1
581	20250219	093000	83393360	18670	18700	18700	18670	201
582	20250219	092900	79637420	18700	18700	18700	18700	10
583	20250219	092800	79450420	18700	18700	18700	18700	1
584	20250219	092700	79431720	18700	18700	18700	18700	294
585	20250219	092600	73933920	18690	18710	18710	18690	272
586	20250219	092500	68847520	18700	18700	18700	18700	0
587	20250219	092400	68847520	18700	18700	18700	18700	0
588	20250219	092300	68847520	18700	18710	18710	18700	40
589	20250219	092200	68099240	18730	18710	18730	18710	38
590	20250219	092100	67387700	18710	18740	18740	18710	61
591	20250219	092000	66245190	18740	18730	18740	18730	18
592	20250219	091900	65908040	18730	18700	18730	18700	48
593	20250219	091800	65010380	18700	18700	18730	18700	702
594	20250219	091700	51882740	18730	18730	18740	18710	55
595	20250219	091600	50853580	18710	18680	18710	18680	386
596	20250219	091500	43639910	18680	18660	18680	18660	51
597	20250219	091400	42687770	18680	18660	18680	18660	60
598	20250219	091300	41567730	18650	18680	18680	18630	594
599	20250219	091200	30487490	18680	18660	18680	18660	122
600	20250219	091100	28208930	18660	18660	18660	18660	21
601	20250219	091000	27817070	18690	18710	18710	18690	340
602	20250219	090900	21460090	18710	18710	18740	18700	41
603	20250219	090800	20692850	18700	18700	18700	18700	84
604	20250219	090700	19122050	18690	18730	18730	18690	11
605	20250219	090600	18916420	18700	18710	18710	18700	33
606	20250219	090500	18299270	18710	18680	18730	18680	60
607	20250219	090400	17176600	18680	18660	18680	18660	111
608	20250219	090300	15104080	18670	18670	18670	18670	299
609	20250219	090200	9521750	18670	18670	18670	18670	1
610	20250219	090100	9503080	18670	18670	18670	18670	100
611	20250219	090000	7636080	18660	18700	18720	18660	408