KissMeData/241770/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205900	197368710	9630	9630	9630	9630	137
3	20250219	205800	197368710	9630	9630	9630	9630	0
4	20250219	205700	197368710	9630	9630	9630	9630	0
5	20250219	205600	197368710	9630	9630	9630	9630	0
6	20250219	205500	197368710	9630	9630	9630	9630	0
7	20250219	205400	197368710	9630	9630	9630	9630	0
8	20250219	205300	197368710	9630	9630	9630	9630	0
9	20250219	205200	197368710	9630	9630	9630	9630	0
10	20250219	205100	197368710	9630	9630	9630	9630	0
11	20250219	205000	197368710	9630	9630	9630	9630	0
12	20250219	204900	197368710	9630	9630	9630	9630	0
13	20250219	204800	197368710	9630	9630	9630	9630	0
14	20250219	204700	197368710	9630	9630	9630	9630	0
15	20250219	204600	197368710	9630	9630	9630	9630	0
16	20250219	204500	197368710	9630	9630	9630	9630	0
17	20250219	204400	197368710	9630	9630	9630	9630	0
18	20250219	204300	197368710	9630	9630	9630	9630	0
19	20250219	204200	197368710	9630	9630	9630	9630	0
20	20250219	204100	197368710	9630	9630	9630	9630	0
21	20250219	204000	197368710	9630	9630	9630	9630	0
22	20250219	203900	197368710	9630	9630	9630	9630	0
23	20250219	203800	197368710	9630	9630	9630	9630	0
24	20250219	203700	197368710	9630	9630	9630	9630	0
25	20250219	203600	197368710	9630	9630	9630	9630	0
26	20250219	203500	197368710	9630	9630	9630	9630	0
27	20250219	203400	197368710	9630	9630	9630	9630	0
28	20250219	203300	197368710	9630	9630	9630	9630	0
29	20250219	203200	197368710	9630	9630	9630	9630	0
30	20250219	203100	197368710	9630	9630	9630	9630	0
31	20250219	203000	197368710	9630	9630	9630	9630	0
32	20250219	202900	197368710	9630	9630	9630	9630	137
33	20250219	202800	197368710	9630	9630	9630	9630	0
34	20250219	202700	197368710	9630	9630	9630	9630	0
35	20250219	202600	197368710	9630	9630	9630	9630	0
36	20250219	202500	197368710	9630	9630	9630	9630	0
37	20250219	202400	197368710	9630	9630	9630	9630	0
38	20250219	202300	197368710	9630	9630	9630	9630	0
39	20250219	202200	197368710	9630	9630	9630	9630	0
40	20250219	202100	197368710	9630	9630	9630	9630	0
41	20250219	202000	197368710	9630	9630	9630	9630	0
42	20250219	201900	197368710	9630	9630	9630	9630	0
43	20250219	201800	197368710	9630	9630	9630	9630	0
44	20250219	201700	197368710	9630	9630	9630	9630	0
45	20250219	201600	197368710	9630	9630	9630	9630	0
46	20250219	201500	197368710	9630	9630	9630	9630	0
47	20250219	201400	197368710	9630	9630	9630	9630	0
48	20250219	201300	197368710	9630	9630	9630	9630	0
49	20250219	201200	197368710	9630	9630	9630	9630	0
50	20250219	201100	197368710	9630	9630	9630	9630	0
51	20250219	201000	197368710	9630	9630	9630	9630	0
52	20250219	200900	197368710	9630	9630	9630	9630	0
53	20250219	200800	197368710	9630	9630	9630	9630	0
54	20250219	200700	197368710	9630	9630	9630	9630	0
55	20250219	200600	197368710	9630	9630	9630	9630	0
56	20250219	200500	197368710	9630	9630	9630	9630	0
57	20250219	200400	197368710	9630	9630	9630	9630	0
58	20250219	200300	197368710	9630	9630	9630	9630	0
59	20250219	200200	197368710	9630	9630	9630	9630	0
60	20250219	200100	197368710	9630	9630	9630	9630	0
61	20250219	200000	197368710	9630	9630	9630	9630	0
62	20250219	195900	197368710	9630	9630	9630	9630	137
63	20250219	195800	197368710	9630	9630	9630	9630	0
64	20250219	195700	197368710	9630	9630	9630	9630	0
65	20250219	195600	197368710	9630	9630	9630	9630	0
66	20250219	195500	197368710	9630	9630	9630	9630	0
67	20250219	195400	197368710	9630	9630	9630	9630	0
68	20250219	195300	197368710	9630	9630	9630	9630	0
69	20250219	195200	197368710	9630	9630	9630	9630	0
70	20250219	195100	197368710	9630	9630	9630	9630	0
71	20250219	195000	197368710	9630	9630	9630	9630	0
72	20250219	194900	197368710	9630	9630	9630	9630	0
73	20250219	194800	197368710	9630	9630	9630	9630	0
74	20250219	194700	197368710	9630	9630	9630	9630	0
75	20250219	194600	197368710	9630	9630	9630	9630	0
76	20250219	194500	197368710	9630	9630	9630	9630	0
77	20250219	194400	197368710	9630	9630	9630	9630	0
78	20250219	194300	197368710	9630	9630	9630	9630	0
79	20250219	194200	197368710	9630	9630	9630	9630	0
80	20250219	194100	197368710	9630	9630	9630	9630	0
81	20250219	194000	197368710	9630	9630	9630	9630	0
82	20250219	193900	197368710	9630	9630	9630	9630	0
83	20250219	193800	197368710	9630	9630	9630	9630	0
84	20250219	193700	197368710	9630	9630	9630	9630	0
85	20250219	193600	197368710	9630	9630	9630	9630	0
86	20250219	193500	197368710	9630	9630	9630	9630	0
87	20250219	193400	197368710	9630	9630	9630	9630	0
88	20250219	193300	197368710	9630	9630	9630	9630	0
89	20250219	193200	197368710	9630	9630	9630	9630	0
90	20250219	193100	197368710	9630	9630	9630	9630	0
91	20250219	193000	197368710	9630	9630	9630	9630	0
92	20250219	192900	197368710	9630	9630	9630	9630	137
93	20250219	192800	197368710	9630	9630	9630	9630	0
94	20250219	192700	197368710	9630	9630	9630	9630	0
95	20250219	192600	197368710	9630	9630	9630	9630	0
96	20250219	192500	197368710	9630	9630	9630	9630	0
97	20250219	192400	197368710	9630	9630	9630	9630	0
98	20250219	192300	197368710	9630	9630	9630	9630	0
99	20250219	192200	197368710	9630	9630	9630	9630	0
100	20250219	192100	197368710	9630	9630	9630	9630	0
101	20250219	192000	197368710	9630	9630	9630	9630	0
102	20250219	191900	197368710	9630	9630	9630	9630	0
103	20250219	191800	197368710	9630	9630	9630	9630	0
104	20250219	191700	197368710	9630	9630	9630	9630	0
105	20250219	191600	197368710	9630	9630	9630	9630	0
106	20250219	191500	197368710	9630	9630	9630	9630	0
107	20250219	191400	197368710	9630	9630	9630	9630	0
108	20250219	191300	197368710	9630	9630	9630	9630	0
109	20250219	191200	197368710	9630	9630	9630	9630	0
110	20250219	191100	197368710	9630	9630	9630	9630	0
111	20250219	191000	197368710	9630	9630	9630	9630	0
112	20250219	190900	197368710	9630	9630	9630	9630	0
113	20250219	190800	197368710	9630	9630	9630	9630	0
114	20250219	190700	197368710	9630	9630	9630	9630	0
115	20250219	190600	197368710	9630	9630	9630	9630	0
116	20250219	190500	197368710	9630	9630	9630	9630	0
117	20250219	190400	197368710	9630	9630	9630	9630	0
118	20250219	190300	197368710	9630	9630	9630	9630	0
119	20250219	190200	197368710	9630	9630	9630	9630	0
120	20250219	190100	197368710	9630	9630	9630	9630	0
121	20250219	190000	197368710	9630	9630	9630	9630	0
122	20250219	185900	197368710	9630	9630	9630	9630	137
123	20250219	185800	197368710	9630	9630	9630	9630	0
124	20250219	185700	197368710	9630	9630	9630	9630	0
125	20250219	185600	197368710	9630	9630	9630	9630	0
126	20250219	185500	197368710	9630	9630	9630	9630	0
127	20250219	185400	197368710	9630	9630	9630	9630	0
128	20250219	185300	197368710	9630	9630	9630	9630	0
129	20250219	185200	197368710	9630	9630	9630	9630	0
130	20250219	185100	197368710	9630	9630	9630	9630	0
131	20250219	185000	197368710	9630	9630	9630	9630	0
132	20250219	184900	197368710	9630	9630	9630	9630	0
133	20250219	184800	197368710	9630	9630	9630	9630	0
134	20250219	184700	197368710	9630	9630	9630	9630	0
135	20250219	184600	197368710	9630	9630	9630	9630	0
136	20250219	184500	197368710	9630	9630	9630	9630	0
137	20250219	184400	197368710	9630	9630	9630	9630	0
138	20250219	184300	197368710	9630	9630	9630	9630	0
139	20250219	184200	197368710	9630	9630	9630	9630	0
140	20250219	184100	197368710	9630	9630	9630	9630	0
141	20250219	184000	197368710	9630	9630	9630	9630	0
142	20250219	183900	197368710	9630	9630	9630	9630	0
143	20250219	183800	197368710	9630	9630	9630	9630	0
144	20250219	183700	197368710	9630	9630	9630	9630	0
145	20250219	183600	197368710	9630	9630	9630	9630	0
146	20250219	183500	197368710	9630	9630	9630	9630	0
147	20250219	183400	197368710	9630	9630	9630	9630	0
148	20250219	183300	197368710	9630	9630	9630	9630	0
149	20250219	183200	197368710	9630	9630	9630	9630	0
150	20250219	183100	197368710	9630	9630	9630	9630	0
151	20250219	183000	197368710	9630	9630	9630	9630	0
152	20250219	182900	197368710	9630	9630	9630	9630	137
153	20250219	182800	197368710	9630	9630	9630	9630	0
154	20250219	182700	197368710	9630	9630	9630	9630	0
155	20250219	182600	197368710	9630	9630	9630	9630	0
156	20250219	182500	197368710	9630	9630	9630	9630	0
157	20250219	182400	197368710	9630	9630	9630	9630	0
158	20250219	182300	197368710	9630	9630	9630	9630	0
159	20250219	182200	197368710	9630	9630	9630	9630	0
160	20250219	182100	197368710	9630	9630	9630	9630	0
161	20250219	182000	197368710	9630	9630	9630	9630	0
162	20250219	181900	197368710	9630	9630	9630	9630	0
163	20250219	181800	197368710	9630	9630	9630	9630	0
164	20250219	181700	197368710	9630	9630	9630	9630	0
165	20250219	181600	197368710	9630	9630	9630	9630	0
166	20250219	181500	197368710	9630	9630	9630	9630	0
167	20250219	181400	197368710	9630	9630	9630	9630	0
168	20250219	181300	197368710	9630	9630	9630	9630	0
169	20250219	181200	197368710	9630	9630	9630	9630	0
170	20250219	181100	197368710	9630	9630	9630	9630	0
171	20250219	181000	197368710	9630	9630	9630	9630	0
172	20250219	180900	197368710	9630	9630	9630	9630	0
173	20250219	180800	197368710	9630	9630	9630	9630	0
174	20250219	180700	197368710	9630	9630	9630	9630	0
175	20250219	180600	197368710	9630	9630	9630	9630	0
176	20250219	180500	197368710	9630	9630	9630	9630	0
177	20250219	180400	197368710	9630	9630	9630	9630	0
178	20250219	180300	197368710	9630	9630	9630	9630	0
179	20250219	180200	197368710	9630	9630	9630	9630	0
180	20250219	180100	197368710	9630	9630	9630	9630	0
181	20250219	180000	197368710	9630	9630	9630	9630	0
182	20250219	175900	197368710	9630	9630	9630	9630	137
183	20250219	175800	197368710	9630	9630	9630	9630	0
184	20250219	175700	197368710	9630	9630	9630	9630	0
185	20250219	175600	197368710	9630	9630	9630	9630	0
186	20250219	175500	197368710	9630	9630	9630	9630	0
187	20250219	175400	197368710	9630	9630	9630	9630	0
188	20250219	175300	197368710	9630	9630	9630	9630	0
189	20250219	175200	197368710	9630	9630	9630	9630	0
190	20250219	175100	197368710	9630	9630	9630	9630	0
191	20250219	175000	197368710	9630	9630	9630	9630	0
192	20250219	174900	197368710	9630	9630	9630	9630	0
193	20250219	174800	197368710	9630	9630	9630	9630	0
194	20250219	174700	197368710	9630	9630	9630	9630	0
195	20250219	174600	197368710	9630	9630	9630	9630	0
196	20250219	174500	197368710	9630	9630	9630	9630	0
197	20250219	174400	197368710	9630	9630	9630	9630	0
198	20250219	174300	197368710	9630	9630	9630	9630	0
199	20250219	174200	197368710	9630	9630	9630	9630	0
200	20250219	174100	197368710	9630	9630	9630	9630	0
201	20250219	174000	197368710	9630	9630	9630	9630	0
202	20250219	173900	197368710	9630	9630	9630	9630	0
203	20250219	173800	197368710	9630	9630	9630	9630	0
204	20250219	173700	197368710	9630	9630	9630	9630	0
205	20250219	173600	197368710	9630	9630	9630	9630	0
206	20250219	173500	197368710	9630	9630	9630	9630	0
207	20250219	173400	197368710	9630	9630	9630	9630	0
208	20250219	173300	197368710	9630	9630	9630	9630	0
209	20250219	173200	197368710	9630	9630	9630	9630	0
210	20250219	173100	197368710	9630	9630	9630	9630	0
211	20250219	173000	197368710	9630	9630	9630	9630	0
212	20250219	172900	197368710	9630	9630	9630	9630	137
213	20250219	172800	197368710	9630	9630	9630	9630	0
214	20250219	172700	197368710	9630	9630	9630	9630	0
215	20250219	172600	197368710	9630	9630	9630	9630	0
216	20250219	172500	197368710	9630	9630	9630	9630	0
217	20250219	172400	197368710	9630	9630	9630	9630	0
218	20250219	172300	197368710	9630	9630	9630	9630	0
219	20250219	172200	197368710	9630	9630	9630	9630	0
220	20250219	172100	197368710	9630	9630	9630	9630	0
221	20250219	172000	197368710	9630	9630	9630	9630	0
222	20250219	171900	197368710	9630	9630	9630	9630	0
223	20250219	171800	197368710	9630	9630	9630	9630	0
224	20250219	171700	197368710	9630	9630	9630	9630	0
225	20250219	171600	197368710	9630	9630	9630	9630	0
226	20250219	171500	197368710	9630	9630	9630	9630	0
227	20250219	171400	197368710	9630	9630	9630	9630	0
228	20250219	171300	197368710	9630	9630	9630	9630	0
229	20250219	171200	197368710	9630	9630	9630	9630	0
230	20250219	171100	197368710	9630	9630	9630	9630	0
231	20250219	171000	197368710	9630	9630	9630	9630	0
232	20250219	170900	197368710	9630	9630	9630	9630	0
233	20250219	170800	197368710	9630	9630	9630	9630	0
234	20250219	170700	197368710	9630	9630	9630	9630	0
235	20250219	170600	197368710	9630	9630	9630	9630	0
236	20250219	170500	197368710	9630	9630	9630	9630	0
237	20250219	170400	197368710	9630	9630	9630	9630	0
238	20250219	170300	197368710	9630	9630	9630	9630	0
239	20250219	170200	197368710	9630	9630	9630	9630	0
240	20250219	170100	197368710	9630	9630	9630	9630	0
241	20250219	170000	197368710	9630	9630	9630	9630	0
242	20250219	165900	197368710	9630	9630	9630	9630	137
243	20250219	165800	197368710	9630	9630	9630	9630	0
244	20250219	165700	197368710	9630	9630	9630	9630	0
245	20250219	165600	197368710	9630	9630	9630	9630	0
246	20250219	165500	197368710	9630	9630	9630	9630	0
247	20250219	165400	197368710	9630	9630	9630	9630	0
248	20250219	165300	197368710	9630	9630	9630	9630	0
249	20250219	165200	197368710	9630	9630	9630	9630	0
250	20250219	165100	197368710	9630	9630	9630	9630	0
251	20250219	165000	197368710	9630	9630	9630	9630	0
252	20250219	164900	197368710	9630	9630	9630	9630	0
253	20250219	164800	197368710	9630	9630	9630	9630	0
254	20250219	164700	197368710	9630	9630	9630	9630	0
255	20250219	164600	197368710	9630	9630	9630	9630	0
256	20250219	164500	197368710	9630	9630	9630	9630	0
257	20250219	164400	197368710	9630	9630	9630	9630	0
258	20250219	164300	197368710	9630	9630	9630	9630	0
259	20250219	164200	197368710	9630	9630	9630	9630	0
260	20250219	164100	197368710	9630	9630	9630	9630	0
261	20250219	164000	197368710	9630	9630	9630	9630	0
262	20250219	163900	197368710	9630	9630	9630	9630	0
263	20250219	163800	197368710	9630	9630	9630	9630	0
264	20250219	163700	197368710	9630	9630	9630	9630	0
265	20250219	163600	197368710	9630	9630	9630	9630	0
266	20250219	163500	197368710	9630	9630	9630	9630	0
267	20250219	163400	197368710	9630	9630	9630	9630	0
268	20250219	163300	197368710	9630	9630	9630	9630	0
269	20250219	163200	197368710	9630	9630	9630	9630	0
270	20250219	163100	197368710	9630	9630	9630	9630	0
271	20250219	163000	197368710	9630	9630	9630	9630	0
272	20250219	162900	197368710	9630	9630	9630	9630	137
273	20250219	162800	197368710	9630	9630	9630	9630	0
274	20250219	162700	197368710	9630	9630	9630	9630	0
275	20250219	162600	197368710	9630	9630	9630	9630	0
276	20250219	162500	197368710	9630	9630	9630	9630	0
277	20250219	162400	197368710	9630	9630	9630	9630	0
278	20250219	162300	197368710	9630	9630	9630	9630	0
279	20250219	162200	197368710	9630	9630	9630	9630	0
280	20250219	162100	197368710	9630	9630	9630	9630	0
281	20250219	162000	197368710	9630	9630	9630	9630	0
282	20250219	161900	197368710	9630	9630	9630	9630	0
283	20250219	161800	197368710	9630	9630	9630	9630	0
284	20250219	161700	197368710	9630	9630	9630	9630	0
285	20250219	161600	197368710	9630	9630	9630	9630	0
286	20250219	161500	197368710	9630	9630	9630	9630	0
287	20250219	161400	197368710	9630	9630	9630	9630	0
288	20250219	161300	197368710	9630	9630	9630	9630	0
289	20250219	161200	197368710	9630	9630	9630	9630	0
290	20250219	161100	197368710	9630	9630	9630	9630	0
291	20250219	161000	197368710	9630	9630	9630	9630	0
292	20250219	160900	197368710	9630	9630	9630	9630	0
293	20250219	160800	197368710	9630	9630	9630	9630	0
294	20250219	160700	197368710	9630	9630	9630	9630	0
295	20250219	160600	197368710	9630	9630	9630	9630	0
296	20250219	160500	197368710	9630	9630	9630	9630	0
297	20250219	160400	197368710	9630	9630	9630	9630	0
298	20250219	160300	197368710	9630	9630	9630	9630	0
299	20250219	160200	197368710	9630	9630	9630	9630	0
300	20250219	160100	197368710	9630	9630	9630	9630	0
301	20250219	160000	197368710	9630	9630	9630	9630	0
302	20250219	155900	197368710	9630	9630	9630	9630	137
303	20250219	155800	197368710	9630	9630	9630	9630	0
304	20250219	155700	197368710	9630	9630	9630	9630	0
305	20250219	155600	197368710	9630	9630	9630	9630	0
306	20250219	155500	197368710	9630	9630	9630	9630	0
307	20250219	155400	197368710	9630	9630	9630	9630	0
308	20250219	155300	197368710	9630	9630	9630	9630	0
309	20250219	155200	197368710	9630	9630	9630	9630	0
310	20250219	155100	197368710	9630	9630	9630	9630	0
311	20250219	155000	197368710	9630	9630	9630	9630	0
312	20250219	154900	197368710	9630	9630	9630	9630	0
313	20250219	154800	197368710	9630	9630	9630	9630	0
314	20250219	154700	197368710	9630	9630	9630	9630	0
315	20250219	154600	197368710	9630	9630	9630	9630	0
316	20250219	154500	197368710	9630	9630	9630	9630	0
317	20250219	154400	197368710	9630	9630	9630	9630	0
318	20250219	154300	197368710	9630	9630	9630	9630	0
319	20250219	154200	197368710	9630	9630	9630	9630	0
320	20250219	154100	197368710	9630	9630	9630	9630	0
321	20250219	154000	197368710	9630	9630	9630	9630	0
322	20250219	153900	197368710	9630	9630	9630	9630	0
323	20250219	153800	197368710	9630	9630	9630	9630	0
324	20250219	153700	197368710	9630	9630	9630	9630	0
325	20250219	153600	197368710	9630	9630	9630	9630	0
326	20250219	153500	197368710	9630	9630	9630	9630	0
327	20250219	153400	197368710	9630	9630	9630	9630	0
328	20250219	153300	197368710	9630	9630	9630	9630	0
329	20250219	153200	197368710	9630	9630	9630	9630	0
330	20250219	153100	197368710	9630	9630	9630	9630	0
331	20250219	153000	197368710	9630	9630	9630	9630	137
332	20250219	152900	196049400	9620	9620	9620	9620	0
333	20250219	152800	196049400	9620	9620	9620	9620	0
334	20250219	152700	196049400	9620	9620	9620	9620	0
335	20250219	152600	196049400	9620	9620	9620	9620	0
336	20250219	152500	196049400	9620	9620	9620	9620	0
337	20250219	152400	196049400	9620	9620	9620	9620	0
338	20250219	152300	196049400	9620	9620	9620	9620	0
339	20250219	152200	196049400	9620	9620	9620	9620	0
340	20250219	152100	196049400	9620	9620	9620	9620	0
341	20250219	152000	196049400	9620	9620	9620	9620	0
342	20250219	151900	196049400	9620	9620	9620	9620	0
343	20250219	151800	196049400	9620	9620	9620	9620	0
344	20250219	151700	196049400	9620	9610	9620	9610	8
345	20250219	151600	195972490	9610	9590	9610	9560	20
346	20250219	151500	195780780	9590	9600	9630	9570	65
347	20250219	151400	195158230	9640	9640	9640	9640	66
348	20250219	151300	194521990	9640	9630	9640	9630	5
349	20250219	151200	194473830	9630	9630	9630	9630	6
350	20250219	151100	194416050	9630	9570	9630	9570	4
351	20250219	151000	194377710	9540	9570	9570	9510	275
352	20250219	150900	191755290	9570	9570	9570	9570	6
353	20250219	150800	191697870	9570	9610	9610	9570	8
354	20250219	150700	191621070	9610	9640	9640	9610	6
355	20250219	150600	191563380	9640	9640	9640	9640	22
356	20250219	150500	191351300	9640	9640	9640	9640	5
357	20250219	150400	191303100	9640	9620	9640	9610	7
358	20250219	150300	191235790	9620	9640	9640	9620	12
359	20250219	150200	191120250	9640	9640	9640	9640	5
360	20250219	150100	191072050	9640	9640	9640	9640	7
361	20250219	150000	191004570	9610	9640	9640	9610	13
362	20250219	145900	190879490	9640	9640	9640	9640	6
363	20250219	145800	190821650	9640	9630	9640	9630	113
364	20250219	145700	189732360	9630	9630	9630	9630	1
365	20250219	145600	189722730	9630	9630	9630	9630	5
366	20250219	145500	189674580	9630	9550	9630	9550	185
367	20250219	145400	187906600	9550	9550	9550	9550	0
368	20250219	145300	187906600	9550	9550	9550	9550	4
369	20250219	145200	187868400	9560	9580	9580	9560	21
370	20250219	145100	187667450	9580	9580	9580	9580	1
371	20250219	145000	187657870	9550	9640	9640	9500	936
372	20250219	144900	178749840	9640	9630	9640	9630	5
373	20250219	144800	178701680	9630	9640	9640	9630	16
374	20250219	144700	178547580	9640	9640	9640	9640	9
375	20250219	144600	178460820	9630	9640	9640	9630	16
376	20250219	144500	178306730	9630	9640	9640	9630	5
377	20250219	144400	178258570	9640	9640	9640	9640	5
378	20250219	144300	178210370	9630	9640	9640	9630	21
379	20250219	144200	178007970	9640	9640	9640	9640	5
380	20250219	144100	177959770	9640	9640	9640	9640	6
381	20250219	144000	177901930	9640	9620	9640	9620	218
382	20250219	143900	175802350	9620	9620	9620	9620	3
383	20250219	143800	175773490	9620	9620	9620	9620	6
384	20250219	143700	175715770	9620	9620	9620	9620	9
385	20250219	143600	175629190	9620	9620	9620	9620	5
386	20250219	143500	175581090	9600	9600	9600	9600	0
387	20250219	143400	175581090	9600	9600	9600	9600	3
388	20250219	143300	175552290	9610	9620	9620	9610	8
389	20250219	143200	175475370	9620	9630	9630	9620	6
390	20250219	143100	175417630	9630	9630	9630	9630	8
391	20250219	143000	175340590	9630	9600	9630	9600	4
392	20250219	142900	175302100	9600	9610	9610	9600	29
393	20250219	142800	175023430	9610	9610	9610	9610	7
394	20250219	142700	174956160	9610	9610	9610	9610	9
395	20250219	142600	174869670	9610	9610	9610	9610	5
396	20250219	142500	174821620	9610	9610	9610	9610	5
397	20250219	142400	174773570	9610	9620	9620	9610	9
398	20250219	142300	174687070	9620	9620	9620	9620	1
399	20250219	142200	174677450	9590	9640	9640	9590	352
400	20250219	142100	171298850	9640	9640	9640	9640	15
401	20250219	142000	171154250	9640	9640	9640	9630	15
402	20250219	141900	171009660	9640	9640	9640	9640	2
403	20250219	141800	170990380	9640	9630	9640	9630	3
404	20250219	141700	170961480	9630	9630	9630	9630	5
405	20250219	141600	170913330	9630	9630	9630	9630	2
406	20250219	141500	170894070	9630	9640	9640	9630	298
407	20250219	141400	168024320	9630	9640	9640	9630	108
408	20250219	141300	166984200	9640	9630	9640	9630	110
409	20250219	141200	165924890	9630	9630	9630	9630	4
410	20250219	141100	165886370	9630	9630	9640	9630	10
411	20250219	141000	165790060	9640	9640	9640	9630	12
412	20250219	140900	165674420	9640	9640	9640	9640	10
413	20250219	140800	165578020	9640	9640	9640	9640	4
414	20250219	140700	165539460	9640	9640	9640	9640	7
415	20250219	140600	165471980	9640	9640	9640	9640	1
416	20250219	140500	165462340	9640	9640	9640	9640	4
417	20250219	140400	165423780	9640	9640	9640	9640	5
418	20250219	140300	165375580	9640	9640	9640	9640	2
419	20250219	140200	165356300	9640	9640	9640	9640	5
420	20250219	140100	165308100	9630	9640	9640	9630	9
421	20250219	140000	165221350	9640	9640	9640	9640	6
422	20250219	135900	165163510	9640	9640	9640	9640	7
423	20250219	135800	165096030	9640	9640	9640	9640	8
424	20250219	135700	165018910	9640	9640	9640	9640	2
425	20250219	135600	164999630	9640	9640	9640	9640	8
426	20250219	135500	164922510	9640	9640	9640	9640	6
427	20250219	135400	164864670	9640	9640	9640	9640	9
428	20250219	135300	164777910	9640	9640	9640	9640	1
429	20250219	135200	164768270	9640	9640	9640	9640	9
430	20250219	135100	164681510	9640	9640	9640	9640	6
431	20250219	135000	164623670	9640	9640	9640	9640	4
432	20250219	134900	164585110	9640	9640	9640	9640	9
433	20250219	134800	164498350	9640	9640	9640	9640	7
434	20250219	134700	164430870	9640	9640	9640	9640	5
435	20250219	134600	164382670	9640	9640	9640	9640	4
436	20250219	134500	164344110	9640	9640	9640	9640	12
437	20250219	134400	164228430	9640	9640	9640	9640	1
438	20250219	134300	164218790	9640	9640	9640	9640	13
439	20250219	134200	164093470	9640	9640	9640	9640	13
440	20250219	134100	163968150	9640	9640	9640	9630	8
441	20250219	134000	163891060	9640	9640	9640	9640	9
442	20250219	133900	163804300	9640	9640	9640	9640	56
443	20250219	133800	163264460	9640	9640	9640	9640	5
444	20250219	133700	163216260	9640	9620	9640	9620	5
445	20250219	133600	163168140	9630	9630	9630	9630	5
446	20250219	133500	163119990	9630	9640	9640	9630	5
447	20250219	133400	163071800	9640	9640	9640	9640	2
448	20250219	133300	163052520	9630	9640	9640	9630	12
449	20250219	133200	162936880	9640	9610	9640	9610	550
450	20250219	133100	157647220	9610	9610	9610	9610	106
451	20250219	133000	156628560	9610	9610	9610	9610	11
452	20250219	132900	156522850	9610	9610	9610	9610	47
453	20250219	132800	156071180	9620	9620	9620	9620	21
454	20250219	132700	155869160	9620	9620	9620	9620	15
455	20250219	132600	155724860	9620	9620	9620	9620	5
456	20250219	132500	155676760	9620	9620	9620	9620	4
457	20250219	132400	155638280	9620	9620	9620	9620	6
458	20250219	132300	155580560	9620	9620	9620	9620	9
459	20250219	132200	155493980	9620	9620	9620	9620	2
460	20250219	132100	155474740	9620	9620	9620	9620	4
461	20250219	132000	155436260	9620	9620	9620	9610	12
462	20250219	131900	155320860	9620	9610	9620	9610	8
463	20250219	131800	155243930	9620	9620	9620	9620	6
464	20250219	131700	155186210	9630	9630	9630	9630	9
465	20250219	131600	155099540	9610	9610	9630	9610	9
466	20250219	131500	155013030	9610	9640	9640	9610	14
467	20250219	131400	154878370	9620	9620	9620	9620	0
468	20250219	131300	154878370	9620	9640	9640	9620	9
469	20250219	131200	154791690	9630	9620	9630	9610	7
470	20250219	131100	154724320	9620	9610	9630	9610	9
471	20250219	131000	154637690	9620	9640	9640	9620	13
472	20250219	130900	154512450	9640	9620	9640	9620	7
473	20250219	130800	154445070	9610	9620	9620	9610	7
474	20250219	130700	154377760	9620	9620	9620	9620	4
475	20250219	130600	154339280	9610	9620	9620	9610	6
476	20250219	130500	154281580	9620	9620	9640	9620	33
477	20250219	130400	153964040	9540	9580	9580	9540	9
478	20250219	130300	153878010	9620	9620	9620	9620	5
479	20250219	130200	153829910	9620	9640	9640	9620	10
480	20250219	130100	153733630	9640	9640	9640	9640	14
481	20250219	130000	153598670	9640	9640	9640	9640	59
482	20250219	125900	153029910	9640	9640	9640	9640	2
483	20250219	125800	153010630	9640	9640	9640	9640	8
484	20250219	125700	152933510	9640	9640	9640	9640	6
485	20250219	125600	152875670	9640	9640	9640	9640	0
486	20250219	125500	152875670	9640	9640	9640	9640	6
487	20250219	125400	152817830	9640	9640	9640	9640	6
488	20250219	125300	152759990	9640	9640	9640	9640	1
489	20250219	125200	152750350	9630	9630	9630	9630	3
490	20250219	125100	152721460	9630	9640	9640	9630	14
491	20250219	125000	152586560	9640	9640	9640	9640	6
492	20250219	124900	152528720	9640	9640	9640	9620	14
493	20250219	124800	152393880	9640	9640	9640	9640	5
494	20250219	124700	152345680	9640	9640	9640	9640	5
495	20250219	124600	152297480	9640	9640	9640	9640	2
496	20250219	124500	152278200	9640	9640	9640	9640	8
497	20250219	124400	152201080	9640	9620	9640	9620	6
498	20250219	124300	152143300	9620	9620	9620	9620	4
499	20250219	124200	152104820	9640	9640	9640	9640	12
500	20250219	124100	151989140	9650	9610	9650	9610	4
501	20250219	124000	151950580	9610	9610	9610	9610	1
502	20250219	123900	151940970	9570	9570	9570	9570	0
503	20250219	123800	151940970	9570	9660	9660	9570	25
504	20250219	123700	151700850	9660	9660	9660	9660	1
505	20250219	123600	151691190	9660	9640	9660	9640	13
506	20250219	123500	151565690	9660	9660	9660	9660	5
507	20250219	123400	151517390	9630	9660	9660	9630	5
508	20250219	123300	151469150	9660	9660	9660	9660	4
509	20250219	123200	151430510	9620	9540	9620	9540	20
510	20250219	123100	151238560	9540	9690	9690	9510	458
511	20250219	123000	146847130	9690	9690	9690	9690	3
512	20250219	122900	146818060	9690	9690	9690	9690	12
513	20250219	122800	146701780	9690	9690	9690	9690	5
514	20250219	122700	146653330	9690	9690	9690	9690	5
515	20250219	122600	146604880	9690	9690	9690	9690	6
516	20250219	122500	146546740	9690	9690	9690	9690	13
517	20250219	122400	146420770	9690	9690	9690	9690	1
518	20250219	122300	146411080	9690	9680	9690	9680	6
519	20250219	122200	146352950	9680	9680	9680	9680	5
520	20250219	122100	146304550	9680	9680	9680	9680	5
521	20250219	122000	146256150	9680	9680	9680	9680	7
522	20250219	121900	146188390	9680	9680	9680	9680	4
523	20250219	121800	146149670	9680	9680	9680	9680	8
524	20250219	121700	146072230	9680	9680	9680	9680	7
525	20250219	121600	146004470	9680	9680	9680	9680	9
526	20250219	121500	145917350	9680	9680	9680	9680	4
527	20250219	121400	145878630	9680	9680	9680	9680	5
528	20250219	121300	145830230	9680	9680	9680	9680	7
529	20250219	121200	145762470	9680	9680	9680	9680	7
530	20250219	121100	145694710	9680	9680	9680	9680	2
531	20250219	121000	145675350	9680	9680	9680	9680	4
532	20250219	120900	145636630	9670	9680	9690	9670	21
533	20250219	120800	145433420	9690	9690	9690	9690	1
534	20250219	120700	145423730	9700	9710	9710	9690	17
535	20250219	120600	145258750	9710	9710	9710	9710	5
536	20250219	120500	145210200	9710	9710	9710	9710	9
537	20250219	120400	145122810	9710	9710	9710	9710	3
538	20250219	120300	145093680	9710	9710	9710	9710	9
539	20250219	120200	145006290	9710	9710	9710	9710	1
540	20250219	120100	144996580	9690	9690	9690	9690	2
541	20250219	120000	144977200	9710	9690	9710	9690	3
542	20250219	115900	144948090	9710	9710	9710	9710	14
543	20250219	115800	144812150	9710	9710	9710	9710	9
544	20250219	115700	144724760	9710	9710	9710	9710	7
545	20250219	115600	144656790	9710	9710	9710	9710	9
546	20250219	115500	144569400	9710	9710	9710	9710	2
547	20250219	115400	144549980	9710	9710	9710	9710	8
548	20250219	115300	144472300	9710	9710	9710	9710	1
549	20250219	115200	144462590	9690	9690	9690	9690	0
550	20250219	115100	144462590	9690	9690	9710	9690	6
551	20250219	115000	144404390	9710	9710	9710	9710	13
552	20250219	114900	144278160	9710	9720	9720	9710	10
553	20250219	114800	144181010	9720	9720	9720	9720	6
554	20250219	114700	144122690	9720	9720	9720	9720	5
555	20250219	114600	144074090	9720	9720	9720	9720	1
556	20250219	114500	144064370	9710	9710	9720	9710	7
557	20250219	114400	143996370	9710	9690	9710	9690	5
558	20250219	114300	143947900	9690	9720	9720	9690	13
559	20250219	114200	143821570	9720	9720	9720	9720	1
560	20250219	114100	143811850	9720	9720	9720	9720	14
561	20250219	114000	143675770	9720	9720	9720	9720	5
562	20250219	113900	143627170	9720	9720	9720	9720	4
563	20250219	113800	143588290	9720	9720	9720	9720	5
564	20250219	113700	143539690	9720	9720	9720	9720	9
565	20250219	113600	143452210	9720	9720	9720	9720	1
566	20250219	113500	143442490	9690	9690	9690	9690	1
567	20250219	113400	143432800	9690	9720	9720	9690	11
568	20250219	113300	143325950	9700	9710	9710	9700	11
569	20250219	113200	143219210	9720	9720	9720	9720	6
570	20250219	113100	143160890	9720	9730	9730	9720	8
571	20250219	113000	143083090	9720	9730	9730	9720	6
572	20250219	112900	143024750	9730	9730	9730	9730	3
573	20250219	112800	142995560	9710	9690	9710	9690	7
574	20250219	112700	142927670	9690	9730	9730	9690	15
575	20250219	112600	142781960	9730	9730	9730	9730	4
576	20250219	112500	142743040	9730	9730	9730	9730	9
577	20250219	112400	142655470	9730	9730	9730	9730	6
578	20250219	112300	142597090	9730	9730	9730	9730	9
579	20250219	112200	142509520	9730	9730	9730	9730	5
580	20250219	112100	142460870	9730	9730	9730	9730	9
581	20250219	112000	142373300	9730	9730	9730	9730	2
582	20250219	111900	142353840	9720	9730	9730	9720	10
583	20250219	111800	142256580	9720	9720	9720	9720	4
584	20250219	111700	142217700	9720	9720	9720	9720	1
585	20250219	111600	142207980	9720	9710	9720	9710	10
586	20250219	111500	142110790	9690	9720	9720	9690	9
587	20250219	111400	142023430	9730	9740	9740	9730	314
588	20250219	111300	138965110	9740	9740	9740	9740	6
589	20250219	111200	138906670	9740	9740	9740	9740	14
590	20250219	111100	138770310	9740	9740	9740	9740	23
591	20250219	111000	138546290	9740	9740	9740	9740	10
592	20250219	110900	138448890	9740	9740	9740	9740	15
593	20250219	110800	138302790	9740	9740	9740	9740	4
594	20250219	110700	138263830	9740	9740	9740	9740	6
595	20250219	110600	138205390	9740	9740	9740	9740	4
596	20250219	110500	138166430	9740	9740	9740	9730	21
597	20250219	110400	137961960	9740	9740	9740	9740	4
598	20250219	110300	137923000	9740	9740	9740	9740	5
599	20250219	110200	137874300	9740	9730	9740	9730	8
600	20250219	110100	137796450	9730	9730	9730	9730	1
601	20250219	110000	137786720	9700	9700	9700	9700	0
602	20250219	105900	137786720	9700	9700	9740	9690	96
603	20250219	105800	136856250	9740	9740	9740	9710	16
604	20250219	105700	136700830	9740	9700	9740	9700	34
605	20250219	105600	136369710	9700	9700	9700	9700	2
606	20250219	105500	136350310	9740	9750	9750	9710	18
607	20250219	105400	136175200	9750	9750	9750	9750	8
608	20250219	105300	136097200	9750	9750	9750	9750	4
609	20250219	105200	136058200	9750	9750	9750	9750	17
610	20250219	105100	135892450	9750	9710	9750	9710	6
611	20250219	105000	135833990	9700	9710	9750	9700	1155
612	20250219	104900	124596350	9680	9670	9680	9670	23
613	20250219	104800	124373720	9670	9670	9670	9670	3
614	20250219	104700	124344710	9650	9640	9660	9640	117
615	20250219	104600	123216600	9670	9710	9710	9670	1188
616	20250219	104500	111726690	9710	9710	9710	9710	0
617	20250219	104400	111726690	9710	9690	9710	9680	362
618	20250219	104300	108211800	9690	9690	9690	9690	4
619	20250219	104200	108173040	9690	9710	9710	9690	1015
620	20250219	104100	98337490	9720	9720	9720	9720	13
621	20250219	104000	98211130	9720	9720	9720	9720	10
622	20250219	103900	98113930	9720	9720	9720	9720	1
623	20250219	103800	98104210	9700	9710	9710	9700	1000
624	20250219	103700	88404170	9710	9700	9710	9700	1845
625	20250219	103600	70507470	9700	9690	9700	9690	312
626	20250219	103500	67481180	9690	9690	9690	9690	1
627	20250219	103400	67471490	9690	9690	9690	9680	13
628	20250219	103300	67345550	9690	9690	9690	9690	5
629	20250219	103200	67297100	9670	9670	9690	9670	31
630	20250219	103100	66997190	9690	9690	9690	9680	12
631	20250219	103000	66880960	9690	9690	9690	9690	6
632	20250219	102900	66822820	9690	9680	9690	9670	100
633	20250219	102800	65855300	9690	9690	9690	9690	5
634	20250219	102700	65806850	9690	9690	9690	9690	6
635	20250219	102600	65748710	9690	9680	9690	9640	32
636	20250219	102500	65439650	9690	9690	9690	9690	4
637	20250219	102400	65400890	9690	9690	9690	9690	10
638	20250219	102300	65303990	9690	9690	9690	9690	6
639	20250219	102200	65245850	9690	9680	9690	9670	34
640	20250219	102100	64916510	9690	9690	9690	9690	6
641	20250219	102000	64858370	9690	9690	9690	9690	4
642	20250219	101900	64819610	9690	9690	9690	9690	4
643	20250219	101800	64780850	9690	9690	9690	9690	11
644	20250219	101700	64674260	9690	9690	9690	9660	17
645	20250219	101600	64509820	9690	9680	9690	9670	9
646	20250219	101500	64422710	9680	9680	9680	9680	7
647	20250219	101400	64354950	9670	9670	9670	9670	3
648	20250219	101300	64325940	9670	9660	9670	9660	106
649	20250219	101200	63300970	9660	9660	9660	9660	10
650	20250219	101100	63204370	9660	9660	9660	9660	2
651	20250219	101000	63185050	9640	9640	9640	9640	0
652	20250219	100900	63185050	9640	9640	9640	9640	6
653	20250219	100800	63127210	9640	9640	9640	9640	12
654	20250219	100700	63011530	9640	9640	9640	9640	6
655	20250219	100600	62953690	9640	9640	9640	9640	5
656	20250219	100500	62905490	9640	9660	9660	9640	9
657	20250219	100400	62818650	9660	9660	9660	9660	4
658	20250219	100300	62780010	9660	9650	9660	9650	11
659	20250219	100200	62673830	9650	9650	9650	9650	9
660	20250219	100100	62586980	9650	9620	9650	9620	119
661	20250219	100000	61442170	9610	9610	9610	9610	41
662	20250219	095900	61048160	9600	9600	9600	9600	40
663	20250219	095800	60664160	9600	9600	9600	9590	7
664	20250219	095700	60596980	9600	9580	9600	9580	5
665	20250219	095600	60549060	9600	9600	9600	9600	4
666	20250219	095500	60510660	9600	9600	9600	9600	10
667	20250219	095400	60414660	9580	9580	9580	9580	1
668	20250219	095300	60405080	9580	9540	9580	9520	15
669	20250219	095200	60261900	9520	9540	9550	9500	786
670	20250219	095100	52788710	9500	9440	9500	9380	836
671	20250219	095000	44883490	9420	9560	9560	9400	715
672	20250219	094900	38154840	9510	9510	9560	9460	35
673	20250219	094800	37822240	9440	9580	9580	9420	453
674	20250219	094700	33541220	9440	9650	9650	9300	864
675	20250219	094600	25322550	9640	9640	9640	9640	5
676	20250219	094500	25274350	9640	9640	9640	9640	26
677	20250219	094400	25023710	9640	9640	9640	9640	2
678	20250219	094300	25004430	9630	9620	9630	9620	58
679	20250219	094200	24446370	9620	9620	9620	9620	14
680	20250219	094100	24311690	9620	9620	9620	9620	9
681	20250219	094000	24225110	9620	9610	9620	9610	25
682	20250219	093900	23984810	9610	9610	9610	9610	6
683	20250219	093800	23927150	9590	9620	9620	9590	2
684	20250219	093700	23907940	9620	9620	9620	9620	8
685	20250219	093600	23830980	9620	9560	9620	9490	172
686	20250219	093500	22192410	9610	9570	9610	9550	144
687	20250219	093400	20816500	9610	9600	9610	9550	260
688	20250219	093300	18328600	9600	9660	9660	9600	421
689	20250219	093200	14282940	9660	9660	9660	9660	5
690	20250219	093100	14234640	9660	9660	9660	9660	3
691	20250219	093000	14205660	9660	9660	9660	9650	17
692	20250219	092900	14041450	9660	9660	9660	9660	4
693	20250219	092800	14002810	9660	9660	9660	9660	4
694	20250219	092700	13964170	9650	9650	9650	9650	14
695	20250219	092600	13829070	9650	9650	9650	9650	10
696	20250219	092500	13732570	9650	9650	9650	9650	4
697	20250219	092400	13693970	9650	9650	9650	9650	26
698	20250219	092300	13443070	9630	9650	9650	9630	7
699	20250219	092200	13375540	9650	9650	9650	9650	1
700	20250219	092100	13365890	9650	9650	9650	9650	5
701	20250219	092000	13317640	9650	9650	9650	9650	4
702	20250219	091900	13279040	9650	9650	9650	9600	444
703	20250219	091800	9013710	9650	9650	9650	9650	6
704	20250219	091700	8955810	9650	9650	9650	9650	4
705	20250219	091600	8917210	9650	9650	9650	9650	1
706	20250219	091500	8907560	9650	9650	9650	9650	5
707	20250219	091400	8859310	9650	9650	9650	9650	5
708	20250219	091300	8811060	9650	9650	9650	9650	6
709	20250219	091200	8753160	9660	9660	9660	9660	31
710	20250219	091100	8453700	9660	9660	9660	9660	1
711	20250219	091000	8444040	9660	9660	9660	9660	0
712	20250219	090900	8444040	9660	9660	9660	9660	2
713	20250219	090800	8424720	9600	9600	9600	9600	0
714	20250219	090700	8424720	9600	9650	9660	9600	699
715	20250219	090600	1707190	9610	9610	9610	9610	0
716	20250219	090500	1707190	9610	9660	9660	9610	55
717	20250219	090400	1178540	9740	9740	9740	9740	0
718	20250219	090300	1178540	9740	9740	9740	9740	0
719	20250219	090200	1178540	9740	9740	9740	9740	0
720	20250219	090100	1178540	9740	9740	9740	9740	0
721	20250219	090000	1178540	9740	9740	9740	9740	121