KissMeData/115180/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202100	4755643160	5880	5880	5880	5880	7996
3	20250219	202000	4755643160	5880	5880	5880	5880	0
4	20250219	201900	4755643160	5880	5880	5880	5880	0
5	20250219	201800	4755643160	5880	5880	5880	5880	0
6	20250219	201700	4755643160	5880	5880	5880	5880	0
7	20250219	201600	4755643160	5880	5880	5880	5880	0
8	20250219	201500	4755643160	5880	5880	5880	5880	0
9	20250219	201400	4755643160	5880	5880	5880	5880	0
10	20250219	201300	4755643160	5880	5880	5880	5880	0
11	20250219	201200	4755643160	5880	5880	5880	5880	0
12	20250219	201100	4755643160	5880	5880	5880	5880	0
13	20250219	201000	4755643160	5880	5880	5880	5880	0
14	20250219	200900	4755643160	5880	5880	5880	5880	0
15	20250219	200800	4755643160	5880	5880	5880	5880	0
16	20250219	200700	4755643160	5880	5880	5880	5880	0
17	20250219	200600	4755643160	5880	5880	5880	5880	0
18	20250219	200500	4755643160	5880	5880	5880	5880	0
19	20250219	200400	4755643160	5880	5880	5880	5880	0
20	20250219	200300	4755643160	5880	5880	5880	5880	0
21	20250219	200200	4755643160	5880	5880	5880	5880	0
22	20250219	200100	4755643160	5880	5880	5880	5880	0
23	20250219	200000	4755643160	5880	5880	5880	5880	0
24	20250219	195900	4755643160	5880	5880	5880	5880	0
25	20250219	195800	4755643160	5880	5880	5880	5880	0
26	20250219	195700	4755643160	5880	5880	5880	5880	0
27	20250219	195600	4755643160	5880	5880	5880	5880	0
28	20250219	195500	4755643160	5880	5880	5880	5880	0
29	20250219	195400	4755643160	5880	5880	5880	5880	0
30	20250219	195300	4755643160	5880	5880	5880	5880	0
31	20250219	195200	4755643160	5880	5880	5880	5880	0
32	20250219	195100	4755643160	5880	5880	5880	5880	7996
33	20250219	195000	4755643160	5880	5880	5880	5880	0
34	20250219	194900	4755643160	5880	5880	5880	5880	0
35	20250219	194800	4755643160	5880	5880	5880	5880	0
36	20250219	194700	4755643160	5880	5880	5880	5880	0
37	20250219	194600	4755643160	5880	5880	5880	5880	0
38	20250219	194500	4755643160	5880	5880	5880	5880	0
39	20250219	194400	4755643160	5880	5880	5880	5880	0
40	20250219	194300	4755643160	5880	5880	5880	5880	0
41	20250219	194200	4755643160	5880	5880	5880	5880	0
42	20250219	194100	4755643160	5880	5880	5880	5880	0
43	20250219	194000	4755643160	5880	5880	5880	5880	0
44	20250219	193900	4755643160	5880	5880	5880	5880	0
45	20250219	193800	4755643160	5880	5880	5880	5880	0
46	20250219	193700	4755643160	5880	5880	5880	5880	0
47	20250219	193600	4755643160	5880	5880	5880	5880	0
48	20250219	193500	4755643160	5880	5880	5880	5880	0
49	20250219	193400	4755643160	5880	5880	5880	5880	0
50	20250219	193300	4755643160	5880	5880	5880	5880	0
51	20250219	193200	4755643160	5880	5880	5880	5880	0
52	20250219	193100	4755643160	5880	5880	5880	5880	0
53	20250219	193000	4755643160	5880	5880	5880	5880	0
54	20250219	192900	4755643160	5880	5880	5880	5880	0
55	20250219	192800	4755643160	5880	5880	5880	5880	0
56	20250219	192700	4755643160	5880	5880	5880	5880	0
57	20250219	192600	4755643160	5880	5880	5880	5880	0
58	20250219	192500	4755643160	5880	5880	5880	5880	0
59	20250219	192400	4755643160	5880	5880	5880	5880	0
60	20250219	192300	4755643160	5880	5880	5880	5880	0
61	20250219	192200	4755643160	5880	5880	5880	5880	0
62	20250219	192100	4755643160	5880	5880	5880	5880	7996
63	20250219	192000	4755643160	5880	5880	5880	5880	0
64	20250219	191900	4755643160	5880	5880	5880	5880	0
65	20250219	191800	4755643160	5880	5880	5880	5880	0
66	20250219	191700	4755643160	5880	5880	5880	5880	0
67	20250219	191600	4755643160	5880	5880	5880	5880	0
68	20250219	191500	4755643160	5880	5880	5880	5880	0
69	20250219	191400	4755643160	5880	5880	5880	5880	0
70	20250219	191300	4755643160	5880	5880	5880	5880	0
71	20250219	191200	4755643160	5880	5880	5880	5880	0
72	20250219	191100	4755643160	5880	5880	5880	5880	0
73	20250219	191000	4755643160	5880	5880	5880	5880	0
74	20250219	190900	4755643160	5880	5880	5880	5880	0
75	20250219	190800	4755643160	5880	5880	5880	5880	0
76	20250219	190700	4755643160	5880	5880	5880	5880	0
77	20250219	190600	4755643160	5880	5880	5880	5880	0
78	20250219	190500	4755643160	5880	5880	5880	5880	0
79	20250219	190400	4755643160	5880	5880	5880	5880	0
80	20250219	190300	4755643160	5880	5880	5880	5880	0
81	20250219	190200	4755643160	5880	5880	5880	5880	0
82	20250219	190100	4755643160	5880	5880	5880	5880	0
83	20250219	190000	4755643160	5880	5880	5880	5880	0
84	20250219	185900	4755643160	5880	5880	5880	5880	0
85	20250219	185800	4755643160	5880	5880	5880	5880	0
86	20250219	185700	4755643160	5880	5880	5880	5880	0
87	20250219	185600	4755643160	5880	5880	5880	5880	0
88	20250219	185500	4755643160	5880	5880	5880	5880	0
89	20250219	185400	4755643160	5880	5880	5880	5880	0
90	20250219	185300	4755643160	5880	5880	5880	5880	0
91	20250219	185200	4755643160	5880	5880	5880	5880	0
92	20250219	185100	4755643160	5880	5880	5880	5880	7996
93	20250219	185000	4755643160	5880	5880	5880	5880	0
94	20250219	184900	4755643160	5880	5880	5880	5880	0
95	20250219	184800	4755643160	5880	5880	5880	5880	0
96	20250219	184700	4755643160	5880	5880	5880	5880	0
97	20250219	184600	4755643160	5880	5880	5880	5880	0
98	20250219	184500	4755643160	5880	5880	5880	5880	0
99	20250219	184400	4755643160	5880	5880	5880	5880	0
100	20250219	184300	4755643160	5880	5880	5880	5880	0
101	20250219	184200	4755643160	5880	5880	5880	5880	0
102	20250219	184100	4755643160	5880	5880	5880	5880	0
103	20250219	184000	4755643160	5880	5880	5880	5880	0
104	20250219	183900	4755643160	5880	5880	5880	5880	0
105	20250219	183800	4755643160	5880	5880	5880	5880	0
106	20250219	183700	4755643160	5880	5880	5880	5880	0
107	20250219	183600	4755643160	5880	5880	5880	5880	0
108	20250219	183500	4755643160	5880	5880	5880	5880	0
109	20250219	183400	4755643160	5880	5880	5880	5880	0
110	20250219	183300	4755643160	5880	5880	5880	5880	0
111	20250219	183200	4755643160	5880	5880	5880	5880	0
112	20250219	183100	4755643160	5880	5880	5880	5880	0
113	20250219	183000	4755643160	5880	5880	5880	5880	0
114	20250219	182900	4755643160	5880	5880	5880	5880	0
115	20250219	182800	4755643160	5880	5880	5880	5880	0
116	20250219	182700	4755643160	5880	5880	5880	5880	0
117	20250219	182600	4755643160	5880	5880	5880	5880	0
118	20250219	182500	4755643160	5880	5880	5880	5880	0
119	20250219	182400	4755643160	5880	5880	5880	5880	0
120	20250219	182300	4755643160	5880	5880	5880	5880	0
121	20250219	182200	4755643160	5880	5880	5880	5880	0
122	20250219	182100	4755643160	5880	5880	5880	5880	7996
123	20250219	182000	4755643160	5880	5880	5880	5880	0
124	20250219	181900	4755643160	5880	5880	5880	5880	0
125	20250219	181800	4755643160	5880	5880	5880	5880	0
126	20250219	181700	4755643160	5880	5880	5880	5880	0
127	20250219	181600	4755643160	5880	5880	5880	5880	0
128	20250219	181500	4755643160	5880	5880	5880	5880	0
129	20250219	181400	4755643160	5880	5880	5880	5880	0
130	20250219	181300	4755643160	5880	5880	5880	5880	0
131	20250219	181200	4755643160	5880	5880	5880	5880	0
132	20250219	181100	4755643160	5880	5880	5880	5880	0
133	20250219	181000	4755643160	5880	5880	5880	5880	0
134	20250219	180900	4755643160	5880	5880	5880	5880	0
135	20250219	180800	4755643160	5880	5880	5880	5880	0
136	20250219	180700	4755643160	5880	5880	5880	5880	0
137	20250219	180600	4755643160	5880	5880	5880	5880	0
138	20250219	180500	4755643160	5880	5880	5880	5880	0
139	20250219	180400	4755643160	5880	5880	5880	5880	0
140	20250219	180300	4755643160	5880	5880	5880	5880	0
141	20250219	180200	4755643160	5880	5880	5880	5880	0
142	20250219	180100	4755643160	5880	5880	5880	5880	0
143	20250219	180000	4755643160	5880	5880	5880	5880	0
144	20250219	175900	4755643160	5880	5880	5880	5880	0
145	20250219	175800	4755643160	5880	5880	5880	5880	0
146	20250219	175700	4755643160	5880	5880	5880	5880	0
147	20250219	175600	4755643160	5880	5880	5880	5880	0
148	20250219	175500	4755643160	5880	5880	5880	5880	0
149	20250219	175400	4755643160	5880	5880	5880	5880	0
150	20250219	175300	4755643160	5880	5880	5880	5880	0
151	20250219	175200	4755643160	5880	5880	5880	5880	0
152	20250219	175100	4755643160	5880	5880	5880	5880	7996
153	20250219	175000	4755643160	5880	5880	5880	5880	0
154	20250219	174900	4755643160	5880	5880	5880	5880	0
155	20250219	174800	4755643160	5880	5880	5880	5880	0
156	20250219	174700	4755643160	5880	5880	5880	5880	0
157	20250219	174600	4755643160	5880	5880	5880	5880	0
158	20250219	174500	4755643160	5880	5880	5880	5880	0
159	20250219	174400	4755643160	5880	5880	5880	5880	0
160	20250219	174300	4755643160	5880	5880	5880	5880	0
161	20250219	174200	4755643160	5880	5880	5880	5880	0
162	20250219	174100	4755643160	5880	5880	5880	5880	0
163	20250219	174000	4755643160	5880	5880	5880	5880	0
164	20250219	173900	4755643160	5880	5880	5880	5880	0
165	20250219	173800	4755643160	5880	5880	5880	5880	0
166	20250219	173700	4755643160	5880	5880	5880	5880	0
167	20250219	173600	4755643160	5880	5880	5880	5880	0
168	20250219	173500	4755643160	5880	5880	5880	5880	0
169	20250219	173400	4755643160	5880	5880	5880	5880	0
170	20250219	173300	4755643160	5880	5880	5880	5880	0
171	20250219	173200	4755643160	5880	5880	5880	5880	0
172	20250219	173100	4755643160	5880	5880	5880	5880	0
173	20250219	173000	4755643160	5880	5880	5880	5880	0
174	20250219	172900	4755643160	5880	5880	5880	5880	0
175	20250219	172800	4755643160	5880	5880	5880	5880	0
176	20250219	172700	4755643160	5880	5880	5880	5880	0
177	20250219	172600	4755643160	5880	5880	5880	5880	0
178	20250219	172500	4755643160	5880	5880	5880	5880	0
179	20250219	172400	4755643160	5880	5880	5880	5880	0
180	20250219	172300	4755643160	5880	5880	5880	5880	0
181	20250219	172200	4755643160	5880	5880	5880	5880	0
182	20250219	172100	4755643160	5880	5880	5880	5880	7996
183	20250219	172000	4755643160	5880	5880	5880	5880	0
184	20250219	171900	4755643160	5880	5880	5880	5880	0
185	20250219	171800	4755643160	5880	5880	5880	5880	0
186	20250219	171700	4755643160	5880	5880	5880	5880	0
187	20250219	171600	4755643160	5880	5880	5880	5880	0
188	20250219	171500	4755643160	5880	5880	5880	5880	0
189	20250219	171400	4755643160	5880	5880	5880	5880	0
190	20250219	171300	4755643160	5880	5880	5880	5880	0
191	20250219	171200	4755643160	5880	5880	5880	5880	0
192	20250219	171100	4755643160	5880	5880	5880	5880	0
193	20250219	171000	4755643160	5880	5880	5880	5880	0
194	20250219	170900	4755643160	5880	5880	5880	5880	0
195	20250219	170800	4755643160	5880	5880	5880	5880	0
196	20250219	170700	4755643160	5880	5880	5880	5880	0
197	20250219	170600	4755643160	5880	5880	5880	5880	0
198	20250219	170500	4755643160	5880	5880	5880	5880	0
199	20250219	170400	4755643160	5880	5880	5880	5880	0
200	20250219	170300	4755643160	5880	5880	5880	5880	0
201	20250219	170200	4755643160	5880	5880	5880	5880	0
202	20250219	170100	4755643160	5880	5880	5880	5880	0
203	20250219	170000	4755643160	5880	5880	5880	5880	0
204	20250219	165900	4755643160	5880	5880	5880	5880	0
205	20250219	165800	4755643160	5880	5880	5880	5880	0
206	20250219	165700	4755643160	5880	5880	5880	5880	0
207	20250219	165600	4755643160	5880	5880	5880	5880	0
208	20250219	165500	4755643160	5880	5880	5880	5880	0
209	20250219	165400	4755643160	5880	5880	5880	5880	0
210	20250219	165300	4755643160	5880	5880	5880	5880	0
211	20250219	165200	4755643160	5880	5880	5880	5880	0
212	20250219	165100	4755643160	5880	5880	5880	5880	7996
213	20250219	165000	4755643160	5880	5880	5880	5880	0
214	20250219	164900	4755643160	5880	5880	5880	5880	0
215	20250219	164800	4755643160	5880	5880	5880	5880	0
216	20250219	164700	4755643160	5880	5880	5880	5880	0
217	20250219	164600	4755643160	5880	5880	5880	5880	0
218	20250219	164500	4755643160	5880	5880	5880	5880	0
219	20250219	164400	4755643160	5880	5880	5880	5880	0
220	20250219	164300	4755643160	5880	5880	5880	5880	0
221	20250219	164200	4755643160	5880	5880	5880	5880	0
222	20250219	164100	4755643160	5880	5880	5880	5880	0
223	20250219	164000	4755643160	5880	5880	5880	5880	0
224	20250219	163900	4755643160	5880	5880	5880	5880	0
225	20250219	163800	4755643160	5880	5880	5880	5880	0
226	20250219	163700	4755643160	5880	5880	5880	5880	0
227	20250219	163600	4755643160	5880	5880	5880	5880	0
228	20250219	163500	4755643160	5880	5880	5880	5880	0
229	20250219	163400	4755643160	5880	5880	5880	5880	0
230	20250219	163300	4755643160	5880	5880	5880	5880	0
231	20250219	163200	4755643160	5880	5880	5880	5880	0
232	20250219	163100	4755643160	5880	5880	5880	5880	0
233	20250219	163000	4755643160	5880	5880	5880	5880	0
234	20250219	162900	4755643160	5880	5880	5880	5880	0
235	20250219	162800	4755643160	5880	5880	5880	5880	0
236	20250219	162700	4755643160	5880	5880	5880	5880	0
237	20250219	162600	4755643160	5880	5880	5880	5880	0
238	20250219	162500	4755643160	5880	5880	5880	5880	0
239	20250219	162400	4755643160	5880	5880	5880	5880	0
240	20250219	162300	4755643160	5880	5880	5880	5880	0
241	20250219	162200	4755643160	5880	5880	5880	5880	0
242	20250219	162100	4755643160	5880	5880	5880	5880	7996
243	20250219	162000	4755643160	5880	5880	5880	5880	0
244	20250219	161900	4755643160	5880	5880	5880	5880	0
245	20250219	161800	4755643160	5880	5880	5880	5880	0
246	20250219	161700	4755643160	5880	5880	5880	5880	0
247	20250219	161600	4755643160	5880	5880	5880	5880	0
248	20250219	161500	4755643160	5880	5880	5880	5880	0
249	20250219	161400	4755643160	5880	5880	5880	5880	0
250	20250219	161300	4755643160	5880	5880	5880	5880	0
251	20250219	161200	4755643160	5880	5880	5880	5880	0
252	20250219	161100	4755643160	5880	5880	5880	5880	0
253	20250219	161000	4755643160	5880	5880	5880	5880	0
254	20250219	160900	4755643160	5880	5880	5880	5880	0
255	20250219	160800	4755643160	5880	5880	5880	5880	0
256	20250219	160700	4755643160	5880	5880	5880	5880	0
257	20250219	160600	4755643160	5880	5880	5880	5880	0
258	20250219	160500	4755643160	5880	5880	5880	5880	0
259	20250219	160400	4755643160	5880	5880	5880	5880	0
260	20250219	160300	4755643160	5880	5880	5880	5880	0
261	20250219	160200	4755643160	5880	5880	5880	5880	0
262	20250219	160100	4755643160	5880	5880	5880	5880	0
263	20250219	160000	4755643160	5880	5880	5880	5880	0
264	20250219	155900	4755643160	5880	5880	5880	5880	0
265	20250219	155800	4755643160	5880	5880	5880	5880	0
266	20250219	155700	4755643160	5880	5880	5880	5880	0
267	20250219	155600	4755643160	5880	5880	5880	5880	0
268	20250219	155500	4755643160	5880	5880	5880	5880	0
269	20250219	155400	4755643160	5880	5880	5880	5880	0
270	20250219	155300	4755643160	5880	5880	5880	5880	0
271	20250219	155200	4755643160	5880	5880	5880	5880	0
272	20250219	155100	4755643160	5880	5880	5880	5880	7996
273	20250219	155000	4755643160	5880	5880	5880	5880	0
274	20250219	154900	4755643160	5880	5880	5880	5880	0
275	20250219	154800	4755643160	5880	5880	5880	5880	0
276	20250219	154700	4755643160	5880	5880	5880	5880	0
277	20250219	154600	4755643160	5880	5880	5880	5880	0
278	20250219	154500	4755643160	5880	5880	5880	5880	0
279	20250219	154400	4755643160	5880	5880	5880	5880	0
280	20250219	154300	4755643160	5880	5880	5880	5880	0
281	20250219	154200	4755643160	5880	5880	5880	5880	0
282	20250219	154100	4755643160	5880	5880	5880	5880	0
283	20250219	154000	4755643160	5880	5880	5880	5880	0
284	20250219	153900	4755643160	5880	5880	5880	5880	0
285	20250219	153800	4755643160	5880	5880	5880	5880	0
286	20250219	153700	4755643160	5880	5880	5880	5880	0
287	20250219	153600	4755643160	5880	5880	5880	5880	0
288	20250219	153500	4755643160	5880	5880	5880	5880	0
289	20250219	153400	4755643160	5880	5880	5880	5880	0
290	20250219	153300	4755643160	5880	5880	5880	5880	0
291	20250219	153200	4755643160	5880	5880	5880	5880	0
292	20250219	153100	4755643160	5880	5880	5880	5880	0
293	20250219	153000	4755643160	5880	5880	5880	5880	7996
294	20250219	152900	4708626680	5890	5890	5890	5890	0
295	20250219	152800	4708626680	5890	5890	5890	5890	0
296	20250219	152700	4708626680	5890	5890	5890	5890	0
297	20250219	152600	4708626680	5890	5890	5890	5890	0
298	20250219	152500	4708626680	5890	5890	5890	5890	0
299	20250219	152400	4708626680	5890	5890	5890	5890	0
300	20250219	152300	4708626680	5890	5890	5890	5890	0
301	20250219	152200	4708626680	5890	5890	5890	5890	0
302	20250219	152100	4708626680	5890	5890	5890	5890	0
303	20250219	152000	4708626680	5890	5890	5890	5890	0
304	20250219	151900	4708626680	5890	5870	5890	5870	4756
305	20250219	151800	4680644690	5860	5860	5880	5860	671
306	20250219	151700	4676704720	5860	5860	5870	5860	336
307	20250219	151600	4674735480	5870	5840	5870	5840	967
308	20250219	151500	4669072160	5840	5810	5850	5800	1373
309	20250219	151400	4661101100	5800	5830	5860	5800	1612
310	20250219	151300	4651721970	5830	5860	5860	5830	635
311	20250219	151200	4648005510	5870	5870	5880	5860	352
312	20250219	151100	4645938920	5870	5880	5880	5860	650
313	20250219	151000	4642128210	5880	5820	5880	5820	1020
314	20250219	150900	4636156960	5830	5830	5830	5800	735
315	20250219	150800	4631872810	5830	5820	5830	5800	227
316	20250219	150700	4630555520	5820	5840	5840	5810	2321
317	20250219	150600	4617035670	5840	5840	5840	5840	6
318	20250219	150500	4617000630	5840	5810	5850	5810	65
319	20250219	150400	4616622520	5850	5830	5850	5810	1275
320	20250219	150300	4609169250	5790	5840	5840	5790	5083
321	20250219	150200	4579652780	5840	5830	5850	5800	7550
322	20250219	150100	4535708740	5860	5850	5860	5850	1593
323	20250219	150000	4526378900	5840	5890	5900	5840	1588
324	20250219	145900	4517082430	5880	5900	5920	5870	2888
325	20250219	145800	4500084270	5930	5950	5950	5910	1818
326	20250219	145700	4489295260	5950	5940	5960	5930	4791
327	20250219	145600	4460775510	5940	5880	5940	5840	10237
328	20250219	145500	4400303750	5880	5880	5880	5850	877
329	20250219	145400	4395166770	5880	5840	5880	5820	2327
330	20250219	145300	4381496760	5870	5880	5880	5810	906
331	20250219	145200	4376201060	5880	5880	5880	5820	1495
332	20250219	145100	4367456260	5880	5860	5880	5860	499
333	20250219	145000	4364529790	5860	5850	5880	5850	1933
334	20250219	144900	4353214780	5820	5880	5880	5820	427
335	20250219	144800	4350712630	5880	5890	5890	5870	468
336	20250219	144700	4347962990	5890	5890	5890	5820	1412
337	20250219	144600	4339715420	5890	5900	5900	5850	380
338	20250219	144500	4337475810	5900	5890	5910	5830	1909
339	20250219	144400	4326309660	5890	5900	5900	5850	1543
340	20250219	144300	4317248820	5900	5920	5920	5850	1418
341	20250219	144200	4308926890	5920	5930	5930	5890	881
342	20250219	144100	4303729130	5930	5930	5930	5900	428
343	20250219	144000	4301196160	5930	5930	5930	5920	321
344	20250219	143900	4299292820	5930	5910	5930	5850	3231
345	20250219	143800	4280229000	5880	5910	5910	5850	2156
346	20250219	143700	4267561410	5910	5930	5930	5890	464
347	20250219	143600	4264819680	5930	5940	5940	5890	6117
348	20250219	143500	4228716980	5940	5950	5950	5910	759
349	20250219	143400	4224223400	5950	5980	5980	5910	768
350	20250219	143300	4219647240	5980	5960	5980	5930	1143
351	20250219	143200	4212817950	5980	5980	5990	5960	2309
352	20250219	143100	4199001700	5990	5970	5990	5970	3528
353	20250219	143000	4177917410	5970	5950	5970	5930	3886
354	20250219	142900	4154756560	5960	5950	5960	5920	1552
355	20250219	142800	4145525520	5950	5920	5960	5910	1852
356	20250219	142700	4134524730	5930	5940	5940	5930	2285
357	20250219	142600	4120967040	5940	5910	5960	5910	11221
358	20250219	142500	4054457520	5910	5900	5910	5890	1800
359	20250219	142400	4043833520	5900	5900	5900	5870	321
360	20250219	142300	4041941420	5900	5880	5900	5880	467
361	20250219	142200	4039188770	5890	5880	5890	5870	476
362	20250219	142100	4036390940	5880	5900	5900	5870	657
363	20250219	142000	4032521020	5900	5920	5920	5860	1993
364	20250219	141900	4020797900	5920	5920	5920	5910	1933
365	20250219	141800	4009367950	5920	5910	5920	5900	2507
366	20250219	141700	3994546630	5910	5910	5910	5890	341
367	20250219	141600	3992531620	5910	5890	5910	5890	1780
368	20250219	141500	3982020440	5900	5890	5900	5880	780
369	20250219	141400	3977422860	5890	5890	5900	5890	1317
370	20250219	141300	3969656520	5890	5840	5890	5830	3391
371	20250219	141200	3949717450	5840	5840	5840	5810	893
372	20250219	141100	3944514970	5840	5840	5840	5800	1499
373	20250219	141000	3935790880	5840	5840	5850	5830	734
374	20250219	140900	3931500080	5860	5880	5880	5800	4355
375	20250219	140800	3906068140	5860	5890	5890	5860	516
376	20250219	140700	3903034490	5880	5890	5890	5860	1182
377	20250219	140600	3896078940	5860	5850	5890	5810	2576
378	20250219	140500	3880967380	5840	5900	5900	5780	6782
379	20250219	140400	3841309790	5900	5920	5920	5880	4138
380	20250219	140300	3816893950	5920	5900	5920	5900	5209
381	20250219	140200	3786121400	5900	5850	5900	5840	7767
382	20250219	140100	3740499790	5850	5860	5860	5830	554
383	20250219	140000	3737258210	5830	5800	5890	5800	2548
384	20250219	135900	3722339940	5820	5910	5910	5750	13510
385	20250219	135800	3643761390	5910	5910	5930	5870	8320
386	20250219	135700	3594737870	5910	5980	6040	5900	21876
387	20250219	135600	3464175130	5980	5930	5980	5900	10429
388	20250219	135500	3402147390	5940	5900	5950	5880	14422
389	20250219	135400	3316626680	5900	5890	5960	5870	18865
390	20250219	135300	3205144930	5890	5830	5890	5790	7225
391	20250219	135200	3162886220	5810	5820	5850	5800	5959
392	20250219	135100	3128174000	5810	5760	5830	5700	13379
393	20250219	135000	3051162530	5810	5760	5820	5750	7285
394	20250219	134900	3008972870	5760	5820	5820	5740	10105
395	20250219	134800	2950576380	5810	5760	5820	5750	23789
396	20250219	134700	2812727850	5760	5720	5760	5720	4108
397	20250219	134600	2789147780	5730	5730	5750	5710	1820
398	20250219	134500	2778713140	5730	5680	5760	5680	15112
399	20250219	134400	2692470570	5680	5670	5690	5650	2448
400	20250219	134300	2678569300	5670	5690	5690	5650	8925
401	20250219	134200	2627951790	5690	5660	5690	5660	4556
402	20250219	134100	2602083350	5670	5690	5690	5650	9303
403	20250219	134000	2549192170	5670	5670	5670	5670	0
404	20250219	133900	2549192170	5670	5630	5670	5630	10192
405	20250219	133800	2491595940	5630	5640	5640	5600	18317
406	20250219	133700	2388976730	5650	5540	5650	5540	41864
407	20250219	133600	2154844750	5540	5540	5540	5540	141
408	20250219	133500	2154063610	5540	5540	5540	5540	176
409	20250219	133400	2153088570	5540	5530	5540	5500	4351
410	20250219	133300	2129050850	5530	5550	5550	5520	408
411	20250219	133200	2126793370	5550	5540	5550	5540	202
412	20250219	133100	2125672880	5540	5550	5550	5500	3672
413	20250219	133000	2105428280	5550	5580	5580	5540	326
414	20250219	132900	2103617720	5580	5580	5590	5540	1188
415	20250219	132800	2097027650	5580	5600	5600	5550	4087
416	20250219	132700	2074274950	5600	5600	5600	5600	228
417	20250219	132600	2072998150	5600	5600	5600	5600	417
418	20250219	132500	2070662950	5600	5600	5600	5600	196
419	20250219	132400	2069565350	5600	5600	5600	5570	377
420	20250219	132300	2067458710	5600	5630	5630	5600	2612
421	20250219	132200	2052827880	5630	5600	5640	5590	10867
422	20250219	132100	1991836270	5600	5580	5630	5580	14475
423	20250219	132000	1910734290	5600	5570	5600	5570	4948
424	20250219	131900	1883139630	5570	5570	5570	5570	919
425	20250219	131800	1878020800	5570	5570	5580	5530	583
426	20250219	131700	1874773490	5570	5550	5570	5550	5131
427	20250219	131600	1846273060	5550	5550	5550	5530	1155
428	20250219	131500	1839882810	5550	5530	5550	5530	3062
429	20250219	131400	1822939330	5530	5530	5530	5530	181
430	20250219	131300	1821938400	5530	5530	5530	5500	206
431	20250219	131200	1820799820	5530	5540	5540	5530	161
432	20250219	131100	1819908230	5540	5530	5540	5500	1178
433	20250219	131000	1813423330	5530	5540	5540	5530	141
434	20250219	130900	1812643390	5540	5530	5540	5510	710
435	20250219	130800	1808727630	5530	5530	5540	5530	146
436	20250219	130700	1807919760	5530	5540	5540	5510	430
437	20250219	130600	1805544450	5540	5540	5540	5540	155
438	20250219	130500	1804685750	5540	5530	5540	5520	309
439	20250219	130400	1802977790	5530	5540	5540	5520	450
440	20250219	130300	1800491880	5540	5540	5540	5540	176
441	20250219	130200	1799516840	5540	5550	5550	5530	171
442	20250219	130100	1798569140	5550	5540	5550	5520	325
443	20250219	130000	1796770090	5550	5550	5550	5540	176
444	20250219	125900	1795794050	5550	5550	5550	5550	188
445	20250219	125800	1794750650	5550	5540	5550	5520	187
446	20250219	125700	1793714160	5550	5500	5550	5500	982
447	20250219	125600	1788288280	5520	5530	5530	5510	1255
448	20250219	125500	1781371580	5530	5560	5560	5500	1471
449	20250219	125400	1773247290	5560	5560	5560	5550	210
450	20250219	125300	1772079720	5560	5560	5560	5560	229
451	20250219	125200	1770806480	5560	5560	5560	5550	177
452	20250219	125100	1769822370	5560	5560	5560	5550	173
453	20250219	125000	1768860620	5560	5560	5560	5560	201
454	20250219	124900	1767743060	5560	5560	5560	5550	153
455	20250219	124800	1766892880	5560	5560	5560	5560	163
456	20250219	124700	1765986600	5560	5550	5560	5550	655
457	20250219	124600	1762349440	5550	5530	5550	5500	5799
458	20250219	124500	1730302810	5530	5570	5580	5500	5006
459	20250219	124400	1702648490	5570	5580	5580	5570	259
460	20250219	124300	1701204220	5580	5580	5580	5580	147
461	20250219	124200	1700383960	5580	5580	5580	5580	136
462	20250219	124100	1699625080	5580	5600	5600	5580	165
463	20250219	124000	1698702610	5600	5600	5600	5580	178
464	20250219	123900	1697705890	5600	5610	5610	5570	627
465	20250219	123800	1694197350	5610	5590	5610	5570	1354
466	20250219	123700	1686636570	5610	5610	5630	5600	317
467	20250219	123600	1684858350	5610	5640	5640	5610	1167
468	20250219	123500	1678305930	5640	5640	5640	5620	1205
469	20250219	123400	1671510270	5640	5650	5650	5610	451
470	20250219	123300	1668969940	5650	5620	5660	5620	11816
471	20250219	123200	1602259790	5630	5590	5630	5590	1594
472	20250219	123100	1593319850	5600	5640	5640	5600	2077
473	20250219	123000	1581685650	5640	5640	5640	5620	507
474	20250219	122900	1578829650	5640	5630	5640	5590	2447
475	20250219	122800	1565051200	5630	5600	5630	5560	19239
476	20250219	122700	1457281350	5590	5580	5590	5570	3179
477	20250219	122600	1439512610	5580	5580	5580	5570	188
478	20250219	122500	1438463670	5580	5580	5580	5580	309
479	20250219	122400	1436739450	5580	5580	5580	5540	1063
480	20250219	122300	1430840130	5580	5590	5590	5580	147
481	20250219	122200	1430019100	5590	5590	5590	5590	991
482	20250219	122100	1424479410	5590	5570	5590	5560	757
483	20250219	122000	1420249820	5570	5560	5570	5560	2354
484	20250219	121900	1407150290	5560	5560	5560	5560	849
485	20250219	121800	1402429850	5560	5560	5560	5560	184
486	20250219	121700	1401406810	5560	5560	5560	5560	303
487	20250219	121600	1399722130	5560	5560	5560	5550	162
488	20250219	121500	1398821510	5560	5560	5560	5560	165
489	20250219	121400	1397904110	5560	5550	5560	5550	185
490	20250219	121300	1396876420	5550	5550	5550	5550	194
491	20250219	121200	1395799720	5550	5560	5560	5550	399
492	20250219	121100	1393584880	5560	5560	5560	5550	1124
493	20250219	121000	1387346440	5560	5550	5560	5550	811
494	20250219	120900	1382844700	5550	5540	5550	5520	202
495	20250219	120800	1381725400	5540	5540	5540	5540	225
496	20250219	120700	1380478900	5540	5540	5540	5530	263
497	20250219	120600	1379022490	5540	5550	5550	5520	254
498	20250219	120500	1377616410	5550	5560	5560	5520	794
499	20250219	120400	1373217570	5560	5550	5560	5550	476
500	20250219	120300	1370575430	5550	5550	5560	5550	190
501	20250219	120200	1369520490	5510	5560	5560	5510	1186
502	20250219	120100	1362966570	5560	5560	5560	5550	224
503	20250219	120000	1361721630	5560	5570	5570	5540	219
504	20250219	115900	1360504620	5570	5590	5590	5550	2169
505	20250219	115800	1348418300	5590	5560	5590	5560	4266
506	20250219	115700	1324644040	5560	5550	5560	5520	566
507	20250219	115600	1321509230	5550	5550	5560	5520	1694
508	20250219	115500	1312119400	5550	5560	5560	5520	233
509	20250219	115400	1310826500	5560	5560	5560	5510	1132
510	20250219	115300	1304552990	5560	5550	5570	5540	1280
511	20250219	115200	1297437910	5550	5550	5570	5550	2970
512	20250219	115100	1280925080	5550	5560	5560	5510	461
513	20250219	115000	1278377830	5560	5540	5560	5530	1215
514	20250219	114900	1271639270	5540	5540	5540	5490	244
515	20250219	114800	1270287850	5540	5540	5570	5480	6627
516	20250219	114700	1233535510	5550	5540	5550	5530	183
517	20250219	114600	1232522670	5540	5510	5540	5500	879
518	20250219	114500	1227668180	5510	5510	5510	5440	498
519	20250219	114400	1224940140	5510	5500	5510	5500	166
520	20250219	114300	1224026600	5500	5500	5500	5500	161
521	20250219	114200	1223141100	5500	5510	5510	5470	659
522	20250219	114100	1219524180	5510	5500	5510	5470	1235
523	20250219	114000	1212732130	5500	5490	5500	5490	274
524	20250219	113900	1211227770	5490	5500	5500	5470	3328
525	20250219	113800	1192970120	5500	5520	5520	5490	852
526	20250219	113700	1188284570	5520	5530	5540	5500	2957
527	20250219	113600	1171974320	5530	5550	5550	5500	1444
528	20250219	113500	1164013700	5540	5480	5540	5480	18889
529	20250219	113400	1059810800	5480	5480	5480	5440	302
530	20250219	113300	1058162000	5440	5440	5440	5440	293
531	20250219	113200	1056568080	5490	5480	5490	5480	1881
532	20250219	113100	1046241850	5480	5470	5480	5470	367
533	20250219	113000	1044231020	5470	5480	5480	5430	507
534	20250219	112900	1041469130	5480	5470	5480	5470	348
535	20250219	112800	1039564270	5470	5460	5470	5460	170
536	20250219	112700	1038634570	5460	5460	5470	5460	758
537	20250219	112600	1034491280	5460	5450	5460	5450	1099
538	20250219	112500	1028493200	5450	5450	5450	5450	182
539	20250219	112400	1027501300	5450	5420	5450	5420	1113
540	20250219	112300	1021451760	5420	5420	5420	5420	143
541	20250219	112200	1020676700	5400	5400	5400	5400	0
542	20250219	112100	1020676700	5400	5400	5400	5400	100
543	20250219	112000	1020136700	5400	5410	5410	5400	257
544	20250219	111900	1018746340	5410	5410	5410	5410	600
545	20250219	111800	1015500340	5420	5420	5420	5420	14
546	20250219	111700	1015424460	5430	5430	5430	5430	110
547	20250219	111600	1014827160	5430	5430	5430	5430	12
548	20250219	111500	1014762000	5430	5430	5430	5430	588
549	20250219	111400	1011569160	5430	5420	5430	5420	21
550	20250219	111300	1011455230	5430	5430	5430	5430	0
551	20250219	111200	1011455230	5430	5430	5430	5430	0
552	20250219	111100	1011455230	5430	5430	5430	5430	0
553	20250219	111000	1011455230	5430	5430	5430	5430	611
554	20250219	110900	1008137500	5430	5430	5430	5430	0
555	20250219	110800	1008137500	5430	5430	5440	5430	604
556	20250219	110700	1004857730	5440	5440	5440	5440	6
557	20250219	110600	1004825090	5430	5430	5430	5430	300
558	20250219	110500	1003196090	5430	5430	5440	5430	1492
559	20250219	110400	995091530	5430	5430	5430	5430	213
560	20250219	110300	993934940	5430	5420	5430	5420	1955
561	20250219	110200	983327530	5420	5430	5430	5420	987
562	20250219	110100	977972990	5430	5420	5430	5420	1329
563	20250219	110000	970760810	5420	5420	5420	5420	0
564	20250219	105900	970760810	5420	5420	5420	5420	31
565	20250219	105800	970592790	5420	5420	5420	5420	0
566	20250219	105700	970592790	5420	5420	5420	5420	0
567	20250219	105600	970592790	5420	5420	5420	5420	20
568	20250219	105500	970484390	5420	5420	5420	5420	0
569	20250219	105400	970484390	5420	5420	5420	5420	0
570	20250219	105300	970484390	5420	5420	5420	5420	41
571	20250219	105200	970262170	5420	5420	5420	5420	0
572	20250219	105100	970262170	5420	5420	5420	5420	0
573	20250219	105000	970262170	5420	5420	5420	5420	0
574	20250219	104900	970262170	5420	5420	5440	5420	74
575	20250219	104800	969860190	5430	5430	5430	5430	0
576	20250219	104700	969860190	5430	5430	5430	5430	16
577	20250219	104600	969773310	5430	5430	5430	5430	10
578	20250219	104500	969719010	5430	5420	5430	5420	500
579	20250219	104400	967006010	5440	5440	5440	5440	80
580	20250219	104300	966570810	5420	5420	5420	5420	2500
581	20250219	104200	953020810	5420	5380	5420	5380	1153
582	20250219	104100	946775570	5390	5390	5390	5390	400
583	20250219	104000	944619570	5390	5390	5390	5390	473
584	20250219	103900	942070100	5390	5390	5390	5390	300
585	20250219	103800	940453100	5400	5410	5410	5400	1252
586	20250219	103700	933690940	5420	5420	5420	5420	751
587	20250219	103600	929620520	5420	5420	5420	5420	0
588	20250219	103500	929620520	5420	5420	5420	5420	353
589	20250219	103400	927707260	5420	5430	5440	5420	2212
590	20250219	103300	915692960	5420	5420	5420	5420	0
591	20250219	103200	915692960	5420	5420	5420	5420	36
592	20250219	103100	915497840	5420	5420	5420	5420	0
593	20250219	103000	915497840	5420	5430	5430	5420	8
594	20250219	102900	915454470	5420	5420	5420	5420	23
595	20250219	102800	915329810	5450	5450	5450	5450	11
596	20250219	102700	915269860	5450	5450	5450	5450	400
597	20250219	102600	913089860	5450	5450	5450	5450	684
598	20250219	102500	909362060	5400	5450	5450	5400	5000
599	20250219	102400	882333970	5460	5480	5480	5460	732
600	20250219	102300	878337230	5480	5470	5490	5460	1001
601	20250219	102200	872856110	5490	5490	5490	5490	429
602	20250219	102100	870500900	5490	5490	5490	5490	100
603	20250219	102000	869951900	5490	5480	5490	5480	584
604	20250219	101900	866748170	5470	5480	5480	5470	318
605	20250219	101800	865005640	5500	5500	5500	5500	35
606	20250219	101700	864813140	5510	5470	5530	5470	385
607	20250219	101600	862703420	5520	5490	5520	5480	758
608	20250219	101500	858529990	5510	5510	5510	5510	1331
609	20250219	101400	851196180	5510	5500	5550	5500	3510
610	20250219	101300	831821240	5530	5530	5530	5530	87
611	20250219	101200	831340130	5530	5540	5540	5500	2192
612	20250219	101100	819223100	5540	5550	5550	5540	78
613	20250219	101000	818790880	5550	5460	5560	5450	32779
614	20250219	100900	637995440	5460	5460	5460	5460	0
615	20250219	100800	637995440	5460	5460	5460	5460	89
616	20250219	100700	637509500	5460	5450	5460	5450	148
617	20250219	100600	636702010	5430	5440	5440	5430	473
618	20250219	100500	634133610	5460	5450	5460	5450	1313
619	20250219	100400	626974850	5460	5450	5460	5450	3337
620	20250219	100300	608777200	5450	5440	5450	5440	343
621	20250219	100200	606911170	5430	5430	5430	5430	40
622	20250219	100100	606693970	5430	5410	5430	5410	37
623	20250219	100000	606493080	5430	5430	5430	5430	222
624	20250219	095900	605287620	5430	5430	5430	5430	79
625	20250219	095800	604858650	5430	5410	5430	5410	716
626	20250219	095700	600971770	5430	5430	5430	5430	0
627	20250219	095600	600971770	5430	5430	5430	5430	0
628	20250219	095500	600971770	5430	5430	5430	5430	0
629	20250219	095400	600971770	5430	5440	5440	5400	5595
630	20250219	095300	570725620	5440	5440	5440	5440	0
631	20250219	095200	570725620	5440	5440	5440	5440	40
632	20250219	095100	570508020	5440	5440	5440	5440	223
633	20250219	095000	569294900	5410	5430	5440	5410	104
634	20250219	094900	568729180	5440	5430	5440	5430	721
635	20250219	094800	564807030	5430	5400	5440	5400	875
636	20250219	094700	560053870	5360	5430	5430	5360	6303
637	20250219	094600	526208750	5430	5430	5430	5430	552
638	20250219	094500	523211390	5430	5430	5430	5430	1290
639	20250219	094400	516206690	5440	5410	5440	5400	531
640	20250219	094300	513337150	5410	5420	5420	5410	2113
641	20250219	094200	501893600	5420	5420	5420	5420	23
642	20250219	094100	501768940	5460	5450	5460	5440	1178
643	20250219	094000	495353580	5460	5440	5470	5440	1114
644	20250219	093900	489280880	5440	5440	5440	5440	445
645	20250219	093800	486860080	5440	5430	5440	5430	287
646	20250219	093700	485300800	5430	5450	5460	5430	1593
647	20250219	093600	476625910	5450	5420	5460	5420	6176
648	20250219	093500	443051310	5410	5400	5410	5400	1904
649	20250219	093400	432760950	5410	5400	5410	5400	1628
650	20250219	093300	423969450	5390	5400	5410	5390	1758
651	20250219	093200	414478160	5400	5400	5400	5400	601
652	20250219	093100	411232760	5420	5400	5430	5400	4182
653	20250219	093000	388600210	5400	5420	5430	5400	816
654	20250219	092900	384185050	5400	5400	5400	5400	1000
655	20250219	092800	378785050	5440	5400	5440	5400	3549
656	20250219	092700	359557000	5390	5400	5400	5390	311
657	20250219	092600	357877700	5400	5420	5420	5370	2042
658	20250219	092500	346846750	5420	5350	5420	5350	11753
659	20250219	092400	283513630	5350	5330	5350	5330	4722
660	20250219	092300	258291450	5310	5310	5310	5310	50
661	20250219	092200	258025950	5330	5330	5330	5330	630
662	20250219	092100	254668050	5300	5300	5300	5300	201
663	20250219	092000	253602750	5310	5310	5310	5310	501
664	20250219	091900	250942440	5310	5300	5310	5300	2402
665	20250219	091800	238191590	5300	5330	5330	5300	468
666	20250219	091700	235704510	5330	5340	5340	5330	2098
667	20250219	091600	224517780	5350	5330	5370	5330	3147
668	20250219	091500	207658750	5350	5340	5360	5330	1602
669	20250219	091400	199085280	5350	5300	5360	5300	12340
670	20250219	091300	133204320	5300	5310	5310	5300	917
671	20250219	091200	128340190	5300	5310	5320	5300	2272
672	20250219	091100	116266810	5310	5300	5310	5260	2502
673	20250219	091000	103006050	5300	5280	5310	5280	3352
674	20250219	090900	85261360	5280	5250	5280	5250	3261
675	20250219	090800	68100630	5250	5210	5250	5210	777
676	20250219	090700	64041500	5200	5260	5270	5200	2534
677	20250219	090600	50772860	5270	5260	5280	5260	1070
678	20250219	090500	45134040	5270	5210	5270	5210	3400
679	20250219	090400	27305200	5210	5190	5210	5180	1503
680	20250219	090300	19492410	5190	5170	5190	5170	741
681	20250219	090200	15660840	5150	5140	5150	5140	2126
682	20250219	090100	4732040	5140	5140	5140	5140	500
683	20250219	090000	2162040	5160	5160	5160	5160	419