KissMeData/173130/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203600	5181425310	9570	9570	9570	9570	4024
3	20250219	203500	5181425310	9570	9570	9570	9570	0
4	20250219	203400	5181425310	9570	9570	9570	9570	0
5	20250219	203300	5181425310	9570	9570	9570	9570	0
6	20250219	203200	5181425310	9570	9570	9570	9570	0
7	20250219	203100	5181425310	9570	9570	9570	9570	0
8	20250219	203000	5181425310	9570	9570	9570	9570	0
9	20250219	202900	5181425310	9570	9570	9570	9570	0
10	20250219	202800	5181425310	9570	9570	9570	9570	0
11	20250219	202700	5181425310	9570	9570	9570	9570	0
12	20250219	202600	5181425310	9570	9570	9570	9570	0
13	20250219	202500	5181425310	9570	9570	9570	9570	0
14	20250219	202400	5181425310	9570	9570	9570	9570	0
15	20250219	202300	5181425310	9570	9570	9570	9570	0
16	20250219	202200	5181425310	9570	9570	9570	9570	0
17	20250219	202100	5181425310	9570	9570	9570	9570	0
18	20250219	202000	5181425310	9570	9570	9570	9570	0
19	20250219	201900	5181425310	9570	9570	9570	9570	0
20	20250219	201800	5181425310	9570	9570	9570	9570	0
21	20250219	201700	5181425310	9570	9570	9570	9570	0
22	20250219	201600	5181425310	9570	9570	9570	9570	0
23	20250219	201500	5181425310	9570	9570	9570	9570	0
24	20250219	201400	5181425310	9570	9570	9570	9570	0
25	20250219	201300	5181425310	9570	9570	9570	9570	0
26	20250219	201200	5181425310	9570	9570	9570	9570	0
27	20250219	201100	5181425310	9570	9570	9570	9570	0
28	20250219	201000	5181425310	9570	9570	9570	9570	0
29	20250219	200900	5181425310	9570	9570	9570	9570	0
30	20250219	200800	5181425310	9570	9570	9570	9570	0
31	20250219	200700	5181425310	9570	9570	9570	9570	0
32	20250219	200600	5181425310	9570	9570	9570	9570	4024
33	20250219	200500	5181425310	9570	9570	9570	9570	0
34	20250219	200400	5181425310	9570	9570	9570	9570	0
35	20250219	200300	5181425310	9570	9570	9570	9570	0
36	20250219	200200	5181425310	9570	9570	9570	9570	0
37	20250219	200100	5181425310	9570	9570	9570	9570	0
38	20250219	200000	5181425310	9570	9570	9570	9570	0
39	20250219	195900	5181425310	9570	9570	9570	9570	0
40	20250219	195800	5181425310	9570	9570	9570	9570	0
41	20250219	195700	5181425310	9570	9570	9570	9570	0
42	20250219	195600	5181425310	9570	9570	9570	9570	0
43	20250219	195500	5181425310	9570	9570	9570	9570	0
44	20250219	195400	5181425310	9570	9570	9570	9570	0
45	20250219	195300	5181425310	9570	9570	9570	9570	0
46	20250219	195200	5181425310	9570	9570	9570	9570	0
47	20250219	195100	5181425310	9570	9570	9570	9570	0
48	20250219	195000	5181425310	9570	9570	9570	9570	0
49	20250219	194900	5181425310	9570	9570	9570	9570	0
50	20250219	194800	5181425310	9570	9570	9570	9570	0
51	20250219	194700	5181425310	9570	9570	9570	9570	0
52	20250219	194600	5181425310	9570	9570	9570	9570	0
53	20250219	194500	5181425310	9570	9570	9570	9570	0
54	20250219	194400	5181425310	9570	9570	9570	9570	0
55	20250219	194300	5181425310	9570	9570	9570	9570	0
56	20250219	194200	5181425310	9570	9570	9570	9570	0
57	20250219	194100	5181425310	9570	9570	9570	9570	0
58	20250219	194000	5181425310	9570	9570	9570	9570	0
59	20250219	193900	5181425310	9570	9570	9570	9570	0
60	20250219	193800	5181425310	9570	9570	9570	9570	0
61	20250219	193700	5181425310	9570	9570	9570	9570	0
62	20250219	193600	5181425310	9570	9570	9570	9570	4024
63	20250219	193500	5181425310	9570	9570	9570	9570	0
64	20250219	193400	5181425310	9570	9570	9570	9570	0
65	20250219	193300	5181425310	9570	9570	9570	9570	0
66	20250219	193200	5181425310	9570	9570	9570	9570	0
67	20250219	193100	5181425310	9570	9570	9570	9570	0
68	20250219	193000	5181425310	9570	9570	9570	9570	0
69	20250219	192900	5181425310	9570	9570	9570	9570	0
70	20250219	192800	5181425310	9570	9570	9570	9570	0
71	20250219	192700	5181425310	9570	9570	9570	9570	0
72	20250219	192600	5181425310	9570	9570	9570	9570	0
73	20250219	192500	5181425310	9570	9570	9570	9570	0
74	20250219	192400	5181425310	9570	9570	9570	9570	0
75	20250219	192300	5181425310	9570	9570	9570	9570	0
76	20250219	192200	5181425310	9570	9570	9570	9570	0
77	20250219	192100	5181425310	9570	9570	9570	9570	0
78	20250219	192000	5181425310	9570	9570	9570	9570	0
79	20250219	191900	5181425310	9570	9570	9570	9570	0
80	20250219	191800	5181425310	9570	9570	9570	9570	0
81	20250219	191700	5181425310	9570	9570	9570	9570	0
82	20250219	191600	5181425310	9570	9570	9570	9570	0
83	20250219	191500	5181425310	9570	9570	9570	9570	0
84	20250219	191400	5181425310	9570	9570	9570	9570	0
85	20250219	191300	5181425310	9570	9570	9570	9570	0
86	20250219	191200	5181425310	9570	9570	9570	9570	0
87	20250219	191100	5181425310	9570	9570	9570	9570	0
88	20250219	191000	5181425310	9570	9570	9570	9570	0
89	20250219	190900	5181425310	9570	9570	9570	9570	0
90	20250219	190800	5181425310	9570	9570	9570	9570	0
91	20250219	190700	5181425310	9570	9570	9570	9570	0
92	20250219	190600	5181425310	9570	9570	9570	9570	4024
93	20250219	190500	5181425310	9570	9570	9570	9570	0
94	20250219	190400	5181425310	9570	9570	9570	9570	0
95	20250219	190300	5181425310	9570	9570	9570	9570	0
96	20250219	190200	5181425310	9570	9570	9570	9570	0
97	20250219	190100	5181425310	9570	9570	9570	9570	0
98	20250219	190000	5181425310	9570	9570	9570	9570	0
99	20250219	185900	5181425310	9570	9570	9570	9570	0
100	20250219	185800	5181425310	9570	9570	9570	9570	0
101	20250219	185700	5181425310	9570	9570	9570	9570	0
102	20250219	185600	5181425310	9570	9570	9570	9570	0
103	20250219	185500	5181425310	9570	9570	9570	9570	0
104	20250219	185400	5181425310	9570	9570	9570	9570	0
105	20250219	185300	5181425310	9570	9570	9570	9570	0
106	20250219	185200	5181425310	9570	9570	9570	9570	0
107	20250219	185100	5181425310	9570	9570	9570	9570	0
108	20250219	185000	5181425310	9570	9570	9570	9570	0
109	20250219	184900	5181425310	9570	9570	9570	9570	0
110	20250219	184800	5181425310	9570	9570	9570	9570	0
111	20250219	184700	5181425310	9570	9570	9570	9570	0
112	20250219	184600	5181425310	9570	9570	9570	9570	0
113	20250219	184500	5181425310	9570	9570	9570	9570	0
114	20250219	184400	5181425310	9570	9570	9570	9570	0
115	20250219	184300	5181425310	9570	9570	9570	9570	0
116	20250219	184200	5181425310	9570	9570	9570	9570	0
117	20250219	184100	5181425310	9570	9570	9570	9570	0
118	20250219	184000	5181425310	9570	9570	9570	9570	0
119	20250219	183900	5181425310	9570	9570	9570	9570	0
120	20250219	183800	5181425310	9570	9570	9570	9570	0
121	20250219	183700	5181425310	9570	9570	9570	9570	0
122	20250219	183600	5181425310	9570	9570	9570	9570	4024
123	20250219	183500	5181425310	9570	9570	9570	9570	0
124	20250219	183400	5181425310	9570	9570	9570	9570	0
125	20250219	183300	5181425310	9570	9570	9570	9570	0
126	20250219	183200	5181425310	9570	9570	9570	9570	0
127	20250219	183100	5181425310	9570	9570	9570	9570	0
128	20250219	183000	5181425310	9570	9570	9570	9570	0
129	20250219	182900	5181425310	9570	9570	9570	9570	0
130	20250219	182800	5181425310	9570	9570	9570	9570	0
131	20250219	182700	5181425310	9570	9570	9570	9570	0
132	20250219	182600	5181425310	9570	9570	9570	9570	0
133	20250219	182500	5181425310	9570	9570	9570	9570	0
134	20250219	182400	5181425310	9570	9570	9570	9570	0
135	20250219	182300	5181425310	9570	9570	9570	9570	0
136	20250219	182200	5181425310	9570	9570	9570	9570	0
137	20250219	182100	5181425310	9570	9570	9570	9570	0
138	20250219	182000	5181425310	9570	9570	9570	9570	0
139	20250219	181900	5181425310	9570	9570	9570	9570	0
140	20250219	181800	5181425310	9570	9570	9570	9570	0
141	20250219	181700	5181425310	9570	9570	9570	9570	0
142	20250219	181600	5181425310	9570	9570	9570	9570	0
143	20250219	181500	5181425310	9570	9570	9570	9570	0
144	20250219	181400	5181425310	9570	9570	9570	9570	0
145	20250219	181300	5181425310	9570	9570	9570	9570	0
146	20250219	181200	5181425310	9570	9570	9570	9570	0
147	20250219	181100	5181425310	9570	9570	9570	9570	0
148	20250219	181000	5181425310	9570	9570	9570	9570	0
149	20250219	180900	5181425310	9570	9570	9570	9570	0
150	20250219	180800	5181425310	9570	9570	9570	9570	0
151	20250219	180700	5181425310	9570	9570	9570	9570	0
152	20250219	180600	5181425310	9570	9570	9570	9570	4024
153	20250219	180500	5181425310	9570	9570	9570	9570	0
154	20250219	180400	5181425310	9570	9570	9570	9570	0
155	20250219	180300	5181425310	9570	9570	9570	9570	0
156	20250219	180200	5181425310	9570	9570	9570	9570	0
157	20250219	180100	5181425310	9570	9570	9570	9570	0
158	20250219	180000	5181425310	9570	9570	9570	9570	0
159	20250219	175900	5181425310	9570	9570	9570	9570	0
160	20250219	175800	5181425310	9570	9570	9570	9570	0
161	20250219	175700	5181425310	9570	9570	9570	9570	0
162	20250219	175600	5181425310	9570	9570	9570	9570	0
163	20250219	175500	5181425310	9570	9570	9570	9570	0
164	20250219	175400	5181425310	9570	9570	9570	9570	0
165	20250219	175300	5181425310	9570	9570	9570	9570	0
166	20250219	175200	5181425310	9570	9570	9570	9570	0
167	20250219	175100	5181425310	9570	9570	9570	9570	0
168	20250219	175000	5181425310	9570	9570	9570	9570	0
169	20250219	174900	5181425310	9570	9570	9570	9570	0
170	20250219	174800	5181425310	9570	9570	9570	9570	0
171	20250219	174700	5181425310	9570	9570	9570	9570	0
172	20250219	174600	5181425310	9570	9570	9570	9570	0
173	20250219	174500	5181425310	9570	9570	9570	9570	0
174	20250219	174400	5181425310	9570	9570	9570	9570	0
175	20250219	174300	5181425310	9570	9570	9570	9570	0
176	20250219	174200	5181425310	9570	9570	9570	9570	0
177	20250219	174100	5181425310	9570	9570	9570	9570	0
178	20250219	174000	5181425310	9570	9570	9570	9570	0
179	20250219	173900	5181425310	9570	9570	9570	9570	0
180	20250219	173800	5181425310	9570	9570	9570	9570	0
181	20250219	173700	5181425310	9570	9570	9570	9570	0
182	20250219	173600	5181425310	9570	9570	9570	9570	4024
183	20250219	173500	5181425310	9570	9570	9570	9570	0
184	20250219	173400	5181425310	9570	9570	9570	9570	0
185	20250219	173300	5181425310	9570	9570	9570	9570	0
186	20250219	173200	5181425310	9570	9570	9570	9570	0
187	20250219	173100	5181425310	9570	9570	9570	9570	0
188	20250219	173000	5181425310	9570	9570	9570	9570	0
189	20250219	172900	5181425310	9570	9570	9570	9570	0
190	20250219	172800	5181425310	9570	9570	9570	9570	0
191	20250219	172700	5181425310	9570	9570	9570	9570	0
192	20250219	172600	5181425310	9570	9570	9570	9570	0
193	20250219	172500	5181425310	9570	9570	9570	9570	0
194	20250219	172400	5181425310	9570	9570	9570	9570	0
195	20250219	172300	5181425310	9570	9570	9570	9570	0
196	20250219	172200	5181425310	9570	9570	9570	9570	0
197	20250219	172100	5181425310	9570	9570	9570	9570	0
198	20250219	172000	5181425310	9570	9570	9570	9570	0
199	20250219	171900	5181425310	9570	9570	9570	9570	0
200	20250219	171800	5181425310	9570	9570	9570	9570	0
201	20250219	171700	5181425310	9570	9570	9570	9570	0
202	20250219	171600	5181425310	9570	9570	9570	9570	0
203	20250219	171500	5181425310	9570	9570	9570	9570	0
204	20250219	171400	5181425310	9570	9570	9570	9570	0
205	20250219	171300	5181425310	9570	9570	9570	9570	0
206	20250219	171200	5181425310	9570	9570	9570	9570	0
207	20250219	171100	5181425310	9570	9570	9570	9570	0
208	20250219	171000	5181425310	9570	9570	9570	9570	0
209	20250219	170900	5181425310	9570	9570	9570	9570	0
210	20250219	170800	5181425310	9570	9570	9570	9570	0
211	20250219	170700	5181425310	9570	9570	9570	9570	0
212	20250219	170600	5181425310	9570	9570	9570	9570	4024
213	20250219	170500	5181425310	9570	9570	9570	9570	0
214	20250219	170400	5181425310	9570	9570	9570	9570	0
215	20250219	170300	5181425310	9570	9570	9570	9570	0
216	20250219	170200	5181425310	9570	9570	9570	9570	0
217	20250219	170100	5181425310	9570	9570	9570	9570	0
218	20250219	170000	5181425310	9570	9570	9570	9570	0
219	20250219	165900	5181425310	9570	9570	9570	9570	0
220	20250219	165800	5181425310	9570	9570	9570	9570	0
221	20250219	165700	5181425310	9570	9570	9570	9570	0
222	20250219	165600	5181425310	9570	9570	9570	9570	0
223	20250219	165500	5181425310	9570	9570	9570	9570	0
224	20250219	165400	5181425310	9570	9570	9570	9570	0
225	20250219	165300	5181425310	9570	9570	9570	9570	0
226	20250219	165200	5181425310	9570	9570	9570	9570	0
227	20250219	165100	5181425310	9570	9570	9570	9570	0
228	20250219	165000	5181425310	9570	9570	9570	9570	0
229	20250219	164900	5181425310	9570	9570	9570	9570	0
230	20250219	164800	5181425310	9570	9570	9570	9570	0
231	20250219	164700	5181425310	9570	9570	9570	9570	0
232	20250219	164600	5181425310	9570	9570	9570	9570	0
233	20250219	164500	5181425310	9570	9570	9570	9570	0
234	20250219	164400	5181425310	9570	9570	9570	9570	0
235	20250219	164300	5181425310	9570	9570	9570	9570	0
236	20250219	164200	5181425310	9570	9570	9570	9570	0
237	20250219	164100	5181425310	9570	9570	9570	9570	0
238	20250219	164000	5181425310	9570	9570	9570	9570	0
239	20250219	163900	5181425310	9570	9570	9570	9570	0
240	20250219	163800	5181425310	9570	9570	9570	9570	0
241	20250219	163700	5181425310	9570	9570	9570	9570	0
242	20250219	163600	5181425310	9570	9570	9570	9570	4024
243	20250219	163500	5181425310	9570	9570	9570	9570	0
244	20250219	163400	5181425310	9570	9570	9570	9570	0
245	20250219	163300	5181425310	9570	9570	9570	9570	0
246	20250219	163200	5181425310	9570	9570	9570	9570	0
247	20250219	163100	5181425310	9570	9570	9570	9570	0
248	20250219	163000	5181425310	9570	9570	9570	9570	0
249	20250219	162900	5181425310	9570	9570	9570	9570	0
250	20250219	162800	5181425310	9570	9570	9570	9570	0
251	20250219	162700	5181425310	9570	9570	9570	9570	0
252	20250219	162600	5181425310	9570	9570	9570	9570	0
253	20250219	162500	5181425310	9570	9570	9570	9570	0
254	20250219	162400	5181425310	9570	9570	9570	9570	0
255	20250219	162300	5181425310	9570	9570	9570	9570	0
256	20250219	162200	5181425310	9570	9570	9570	9570	0
257	20250219	162100	5181425310	9570	9570	9570	9570	0
258	20250219	162000	5181425310	9570	9570	9570	9570	0
259	20250219	161900	5181425310	9570	9570	9570	9570	0
260	20250219	161800	5181425310	9570	9570	9570	9570	0
261	20250219	161700	5181425310	9570	9570	9570	9570	0
262	20250219	161600	5181425310	9570	9570	9570	9570	0
263	20250219	161500	5181425310	9570	9570	9570	9570	0
264	20250219	161400	5181425310	9570	9570	9570	9570	0
265	20250219	161300	5181425310	9570	9570	9570	9570	0
266	20250219	161200	5181425310	9570	9570	9570	9570	0
267	20250219	161100	5181425310	9570	9570	9570	9570	0
268	20250219	161000	5181425310	9570	9570	9570	9570	0
269	20250219	160900	5181425310	9570	9570	9570	9570	0
270	20250219	160800	5181425310	9570	9570	9570	9570	0
271	20250219	160700	5181425310	9570	9570	9570	9570	0
272	20250219	160600	5181425310	9570	9570	9570	9570	4024
273	20250219	160500	5181425310	9570	9570	9570	9570	0
274	20250219	160400	5181425310	9570	9570	9570	9570	0
275	20250219	160300	5181425310	9570	9570	9570	9570	0
276	20250219	160200	5181425310	9570	9570	9570	9570	0
277	20250219	160100	5181425310	9570	9570	9570	9570	0
278	20250219	160000	5181425310	9570	9570	9570	9570	0
279	20250219	155900	5181425310	9570	9570	9570	9570	0
280	20250219	155800	5181425310	9570	9570	9570	9570	0
281	20250219	155700	5181425310	9570	9570	9570	9570	0
282	20250219	155600	5181425310	9570	9570	9570	9570	0
283	20250219	155500	5181425310	9570	9570	9570	9570	0
284	20250219	155400	5181425310	9570	9570	9570	9570	0
285	20250219	155300	5181425310	9570	9570	9570	9570	0
286	20250219	155200	5181425310	9570	9570	9570	9570	0
287	20250219	155100	5181425310	9570	9570	9570	9570	0
288	20250219	155000	5181425310	9570	9570	9570	9570	0
289	20250219	154900	5181425310	9570	9570	9570	9570	0
290	20250219	154800	5181425310	9570	9570	9570	9570	0
291	20250219	154700	5181425310	9570	9570	9570	9570	0
292	20250219	154600	5181425310	9570	9570	9570	9570	0
293	20250219	154500	5181425310	9570	9570	9570	9570	0
294	20250219	154400	5181425310	9570	9570	9570	9570	0
295	20250219	154300	5181425310	9570	9570	9570	9570	0
296	20250219	154200	5181425310	9570	9570	9570	9570	0
297	20250219	154100	5181425310	9570	9570	9570	9570	0
298	20250219	154000	5181425310	9570	9570	9570	9570	0
299	20250219	153900	5181425310	9570	9570	9570	9570	0
300	20250219	153800	5181425310	9570	9570	9570	9570	0
301	20250219	153700	5181425310	9570	9570	9570	9570	0
302	20250219	153600	5181425310	9570	9570	9570	9570	4024
303	20250219	153500	5181425310	9570	9570	9570	9570	0
304	20250219	153400	5181425310	9570	9570	9570	9570	0
305	20250219	153300	5181425310	9570	9570	9570	9570	0
306	20250219	153200	5181425310	9570	9570	9570	9570	0
307	20250219	153100	5181425310	9570	9570	9570	9570	0
308	20250219	153000	5181425310	9570	9570	9570	9570	4024
309	20250219	152900	5142915630	9590	9590	9590	9590	0
310	20250219	152800	5142915630	9590	9590	9590	9590	0
311	20250219	152700	5142915630	9590	9590	9590	9590	0
312	20250219	152600	5142915630	9590	9590	9590	9590	0
313	20250219	152500	5142915630	9590	9590	9590	9590	0
314	20250219	152400	5142915630	9590	9590	9590	9590	0
315	20250219	152300	5142915630	9590	9590	9590	9590	0
316	20250219	152200	5142915630	9590	9590	9590	9590	0
317	20250219	152100	5142915630	9590	9590	9590	9590	0
318	20250219	152000	5142915630	9590	9590	9590	9590	0
319	20250219	151900	5142915630	9590	9560	9590	9560	2652
320	20250219	151800	5117533080	9560	9570	9570	9560	697
321	20250219	151700	5110868720	9580	9580	9580	9570	356
322	20250219	151600	5107458570	9580	9570	9580	9570	208
323	20250219	151500	5105467570	9580	9570	9580	9570	722
324	20250219	151400	5098557820	9570	9590	9590	9570	7
325	20250219	151300	5098490810	9560	9560	9580	9550	3336
326	20250219	151200	5066596460	9560	9570	9580	9550	3267
327	20250219	151100	5035363420	9580	9580	9580	9570	4572
328	20250219	151000	4991579730	9590	9580	9590	9580	741
329	20250219	150900	4984479060	9580	9580	9590	9580	390
330	20250219	150800	4980742780	9590	9590	9590	9590	13
331	20250219	150700	4980618110	9580	9590	9590	9580	1392
332	20250219	150600	4967274200	9590	9600	9600	9590	1542
333	20250219	150500	4952483410	9600	9600	9600	9600	1900
334	20250219	150400	4934243410	9600	9600	9600	9600	5
335	20250219	150300	4934195410	9610	9600	9610	9600	67
336	20250219	150200	4933552140	9600	9630	9630	9600	835
337	20250219	150100	4925519860	9630	9610	9630	9610	164
338	20250219	150000	4923943800	9620	9620	9620	9620	1237
339	20250219	145900	4912043860	9650	9650	9650	9650	0
340	20250219	145800	4912043860	9650	9650	9650	9650	5
341	20250219	145700	4911995610	9650	9670	9670	9630	130
342	20250219	145600	4910742610	9660	9660	9680	9660	552
343	20250219	145500	4905404570	9660	9660	9660	9660	1
344	20250219	145400	4905394910	9660	9660	9660	9660	21
345	20250219	145300	4905192050	9620	9620	9620	9620	1781
346	20250219	145200	4888058830	9630	9660	9680	9630	1214
347	20250219	145100	4876346390	9660	9640	9660	9640	630
348	20250219	145000	4870268320	9640	9610	9640	9610	11
349	20250219	144900	4870162310	9610	9610	9620	9610	210
350	20250219	144800	4868143200	9610	9600	9610	9600	268
351	20250219	144700	4865568820	9610	9620	9620	9600	876
352	20250219	144600	4857154460	9640	9640	9640	9640	1000
353	20250219	144500	4847514460	9620	9630	9630	9620	400
354	20250219	144400	4843663510	9620	9620	9620	9620	101
355	20250219	144300	4842691890	9650	9630	9650	9630	367
356	20250219	144200	4839152580	9620	9620	9620	9620	202
357	20250219	144100	4837209340	9620	9590	9620	9590	673
358	20250219	144000	4830750790	9600	9590	9600	9590	422
359	20250219	143900	4826703800	9590	9610	9610	9590	1065
360	20250219	143800	4816479320	9600	9590	9600	9590	2
361	20250219	143700	4816460130	9600	9610	9610	9600	1710
362	20250219	143600	4800043130	9610	9590	9610	9590	201
363	20250219	143500	4798111560	9600	9590	9600	9590	1307
364	20250219	143400	4785573170	9580	9570	9590	9570	515
365	20250219	143300	4780635820	9600	9600	9600	9600	0
366	20250219	143200	4780635820	9600	9600	9600	9600	2
367	20250219	143100	4780616620	9600	9590	9600	9580	487
368	20250219	143000	4775948940	9600	9600	9600	9590	545
369	20250219	142900	4770721940	9600	9610	9610	9600	29
370	20250219	142800	4770443480	9600	9600	9600	9600	1590
371	20250219	142700	4755179480	9600	9580	9600	9570	35
372	20250219	142600	4754844490	9570	9570	9570	9570	186
373	20250219	142500	4753064470	9570	9580	9580	9570	20
374	20250219	142400	4752873060	9600	9600	9600	9600	1
375	20250219	142300	4752863460	9570	9570	9570	9570	434
376	20250219	142200	4748710080	9570	9570	9570	9570	1
377	20250219	142100	4748700510	9570	9570	9570	9570	1211
378	20250219	142000	4737111240	9570	9590	9590	9570	1641
379	20250219	141900	4721406310	9590	9600	9600	9590	29
380	20250219	141800	4721128190	9590	9590	9590	9590	290
381	20250219	141700	4718347090	9600	9600	9600	9600	10
382	20250219	141600	4718251090	9600	9600	9600	9600	10
383	20250219	141500	4718155090	9600	9600	9600	9600	11
384	20250219	141400	4718049490	9600	9600	9600	9600	0
385	20250219	141300	4718049490	9600	9590	9600	9570	701
386	20250219	141200	4711334970	9590	9590	9590	9590	1
387	20250219	141100	4711325380	9590	9590	9600	9590	481
388	20250219	141000	4706712580	9590	9590	9600	9590	45
389	20250219	140900	4706280920	9600	9580	9600	9580	1302
390	20250219	140800	4693807560	9580	9600	9600	9580	2168
391	20250219	140700	4673002650	9600	9610	9610	9600	311
392	20250219	140600	4670016340	9610	9610	9610	9610	133
393	20250219	140500	4668738210	9610	9610	9610	9610	165
394	20250219	140400	4667152560	9610	9610	9610	9610	210
395	20250219	140300	4665134460	9620	9620	9620	9610	616
396	20250219	140200	4659209690	9620	9640	9640	9610	4856
397	20250219	140100	4612494940	9640	9650	9650	9630	992
398	20250219	140000	4602938650	9650	9650	9650	9650	0
399	20250219	135900	4602938650	9650	9630	9650	9630	16
400	20250219	135800	4602784550	9660	9660	9660	9660	820
401	20250219	135700	4594863350	9650	9650	9650	9630	2215
402	20250219	135600	4573489300	9630	9660	9660	9630	1717
403	20250219	135500	4556934290	9660	9660	9660	9660	257
404	20250219	135400	4554451670	9660	9680	9680	9660	264
405	20250219	135300	4551898150	9690	9680	9690	9680	304
406	20250219	135200	4548955420	9680	9650	9680	9650	62
407	20250219	135100	4548355290	9680	9680	9680	9680	150
408	20250219	135000	4546903290	9680	9680	9680	9680	0
409	20250219	134900	4546903290	9680	9680	9680	9650	36
410	20250219	134800	4546554960	9680	9670	9680	9670	31
411	20250219	134700	4546255140	9670	9670	9670	9670	0
412	20250219	134600	4546255140	9670	9670	9670	9670	24
413	20250219	134500	4546023060	9670	9670	9670	9670	10
414	20250219	134400	4545926360	9680	9670	9690	9650	715
415	20250219	134300	4539002720	9630	9650	9670	9630	444
416	20250219	134200	4534721640	9650	9650	9650	9650	1
417	20250219	134100	4534711990	9650	9650	9650	9650	200
418	20250219	134000	4532781990	9680	9650	9690	9650	14
419	20250219	133900	4532646800	9640	9630	9640	9630	504
420	20250219	133800	4527788260	9640	9640	9640	9640	383
421	20250219	133700	4524096140	9610	9610	9610	9610	0
422	20250219	133600	4524096140	9610	9620	9680	9610	1288
423	20250219	133500	4511677860	9620	9620	9620	9620	15
424	20250219	133400	4511533560	9630	9610	9630	9600	2275
425	20250219	133300	4489686140	9610	9630	9630	9610	11712
426	20250219	133200	4377037220	9660	9660	9660	9660	89
427	20250219	133100	4376177480	9680	9670	9680	9630	4052
428	20250219	133000	4337131020	9680	9660	9680	9660	1000
429	20250219	132900	4327469020	9650	9650	9650	9650	40
430	20250219	132800	4327083020	9650	9670	9670	9650	1509
431	20250219	132700	4312499870	9670	9680	9700	9670	274
432	20250219	132600	4309848450	9700	9700	9700	9700	112
433	20250219	132500	4308762050	9700	9680	9700	9670	397
434	20250219	132400	4304921970	9690	9730	9730	9690	267
435	20250219	132300	4302334690	9690	9700	9700	9690	999
436	20250219	132200	4292644870	9700	9720	9720	9700	1460
437	20250219	132100	4278475660	9720	9720	9720	9720	704
438	20250219	132000	4271632780	9720	9720	9720	9720	1
439	20250219	131900	4271623060	9740	9740	9740	9740	0
440	20250219	131800	4271623060	9740	9710	9740	9710	170
441	20250219	131700	4269969780	9720	9710	9720	9700	325
442	20250219	131600	4266816120	9720	9720	9720	9720	1
443	20250219	131500	4266806400	9730	9730	9730	9730	2
444	20250219	131400	4266786940	9720	9740	9740	9720	453
445	20250219	131300	4262381110	9740	9750	9750	9740	118
446	20250219	131200	4261231540	9750	9750	9750	9750	174
447	20250219	131100	4259535040	9750	9750	9750	9750	20
448	20250219	131000	4259340040	9760	9770	9770	9760	739
449	20250219	130900	4252122810	9770	9770	9770	9770	340
450	20250219	130800	4248801010	9770	9730	9770	9710	1591
451	20250219	130700	4233294500	9720	9690	9720	9690	640
452	20250219	130600	4227083900	9690	9710	9730	9690	1596
453	20250219	130500	4211598460	9710	9710	9710	9710	50
454	20250219	130400	4211112960	9720	9730	9730	9720	635
455	20250219	130300	4204939410	9730	9760	9760	9730	357
456	20250219	130200	4201459530	9770	9750	9770	9740	1007
457	20250219	130100	4191641270	9760	9800	9800	9760	1193
458	20250219	130000	4179968270	9790	9790	9800	9780	12837
459	20250219	125900	4054228270	9790	9730	9790	9730	10220
460	20250219	125800	3954336340	9730	9720	9730	9720	214
461	20250219	125700	3952254390	9710	9710	9710	9710	200
462	20250219	125600	3950312390	9710	9690	9710	9690	151
463	20250219	125500	3948849180	9710	9730	9730	9710	694
464	20250219	125400	3942108120	9730	9760	9760	9730	1614
465	20250219	125300	3926382020	9760	9770	9770	9740	815
466	20250219	125200	3918428180	9770	9720	9770	9720	3756
467	20250219	125100	3881817970	9730	9740	9740	9730	2466
468	20250219	125000	3857799680	9740	9730	9740	9710	2568
469	20250219	124900	3832838190	9750	9770	9770	9730	1319
470	20250219	124800	3819982710	9760	9680	9790	9680	26439
471	20250219	124700	3562629530	9680	9660	9680	9660	1314
472	20250219	124600	3549915010	9670	9650	9670	9650	1128
473	20250219	124500	3539016350	9640	9640	9640	9640	1
474	20250219	124400	3539006710	9680	9660	9680	9620	1568
475	20250219	124300	3523844740	9620	9650	9650	9620	398
476	20250219	124200	3520008780	9620	9620	9650	9610	943
477	20250219	124100	3510925940	9650	9650	9650	9630	459
478	20250219	124000	3506501970	9650	9650	9650	9650	51
479	20250219	123900	3506009820	9640	9640	9640	9640	35
480	20250219	123800	3505672420	9640	9650	9650	9640	343
481	20250219	123700	3502362480	9640	9640	9640	9640	1
482	20250219	123600	3502352840	9660	9650	9660	9630	849
483	20250219	123500	3494161460	9660	9650	9660	9650	425
484	20250219	123400	3490059090	9650	9640	9650	9640	63
485	20250219	123300	3489451640	9620	9640	9640	9620	168
486	20250219	123200	3487832310	9640	9640	9640	9640	210
487	20250219	123100	3485807910	9630	9620	9630	9620	238
488	20250219	123000	3483516550	9630	9620	9630	9620	231
489	20250219	122900	3481292030	9630	9610	9630	9610	13
490	20250219	122800	3481166960	9630	9630	9630	9630	400
491	20250219	122700	3477314960	9630	9610	9630	9610	150
492	20250219	122600	3475871460	9600	9600	9600	9600	0
493	20250219	122500	3475871460	9600	9620	9630	9600	568
494	20250219	122400	3470414320	9630	9620	9640	9620	10
495	20250219	122300	3470318070	9610	9640	9650	9610	569
496	20250219	122200	3464828930	9630	9630	9630	9630	50
497	20250219	122100	3464347430	9630	9620	9630	9620	382
498	20250219	122000	3460671410	9620	9600	9620	9600	13
499	20250219	121900	3460546370	9600	9600	9600	9600	1
500	20250219	121800	3460536770	9620	9640	9640	9600	1042
501	20250219	121700	3450515980	9630	9640	9640	9630	165
502	20250219	121600	3448926030	9640	9640	9640	9640	50
503	20250219	121500	3448444030	9640	9620	9640	9620	682
504	20250219	121400	3441871330	9620	9640	9650	9620	338
505	20250219	121300	3438615390	9630	9620	9630	9620	350
506	20250219	121200	3435247890	9620	9630	9630	9620	3
507	20250219	121100	3435219010	9620	9630	9640	9620	420
508	20250219	121000	3431172420	9620	9650	9650	9620	462
509	20250219	120900	3426717180	9650	9640	9650	9640	44
510	20250219	120800	3426292730	9650	9640	9650	9630	770
511	20250219	120700	3418866280	9630	9630	9640	9630	1253
512	20250219	120600	3406795680	9650	9630	9650	9630	566
513	20250219	120500	3401336860	9640	9610	9640	9610	2349
514	20250219	120400	3378720070	9610	9610	9610	9610	687
515	20250219	120300	3372118000	9620	9620	9620	9620	516
516	20250219	120200	3367154080	9620	9600	9620	9600	9
517	20250219	120100	3367067580	9620	9620	9620	9620	0
518	20250219	120000	3367067580	9620	9620	9620	9620	0
519	20250219	115900	3367067580	9620	9610	9620	9590	346
520	20250219	115800	3363744430	9610	9540	9610	9540	702
521	20250219	115700	3357029400	9540	9540	9540	9540	0
522	20250219	115600	3357029400	9540	9540	9540	9540	15
523	20250219	115500	3356886300	9530	9560	9560	9530	6
524	20250219	115400	3356829090	9540	9540	9540	9540	0
525	20250219	115300	3356829090	9540	9530	9540	9530	407
526	20250219	115200	3352948880	9530	9550	9550	9530	577
527	20250219	115100	3347449420	9560	9560	9560	9560	0
528	20250219	115000	3347449420	9560	9560	9560	9560	654
529	20250219	114900	3341197180	9570	9570	9570	9570	1
530	20250219	114800	3341187610	9570	9570	9570	9570	100
531	20250219	114700	3340230610	9570	9570	9570	9570	100
532	20250219	114600	3339273610	9570	9560	9570	9560	19
533	20250219	114500	3339091790	9560	9560	9560	9560	493
534	20250219	114400	3334378710	9570	9570	9570	9570	0
535	20250219	114300	3334378710	9570	9570	9570	9570	0
536	20250219	114200	3334378710	9570	9560	9570	9520	446
537	20250219	114100	3330127150	9570	9560	9570	9560	162
538	20250219	114000	3328577180	9560	9560	9560	9560	68
539	20250219	113900	3327927100	9550	9550	9550	9550	743
540	20250219	113800	3320831450	9530	9530	9530	9530	156
541	20250219	113700	3319344770	9530	9530	9530	9530	0
542	20250219	113600	3319344770	9530	9550	9550	9530	616
543	20250219	113500	3313474030	9550	9540	9550	9530	310
544	20250219	113400	3310516770	9550	9550	9550	9550	43
545	20250219	113300	3310106120	9540	9540	9540	9540	10
546	20250219	113200	3310010720	9540	9540	9540	9540	0
547	20250219	113100	3310010720	9540	9540	9540	9540	448
548	20250219	113000	3305736800	9550	9540	9550	9540	95
549	20250219	112900	3304830420	9540	9540	9540	9540	132
550	20250219	112800	3303571140	9530	9530	9530	9530	70
551	20250219	112700	3302904040	9530	9530	9530	9530	1
552	20250219	112600	3302894510	9550	9520	9550	9520	971
553	20250219	112500	3293648150	9530	9530	9540	9530	872
554	20250219	112400	3285335200	9550	9560	9560	9540	438
555	20250219	112300	3281152860	9560	9560	9560	9560	398
556	20250219	112200	3277347980	9580	9580	9580	9580	66
557	20250219	112100	3276715700	9580	9580	9580	9580	21
558	20250219	112000	3276514520	9580	9580	9580	9540	172
559	20250219	111900	3274872720	9550	9560	9560	9550	791
560	20250219	111800	3267312370	9560	9550	9560	9550	1217
561	20250219	111700	3255688720	9600	9540	9650	9540	1915
562	20250219	111600	3237308110	9530	9530	9530	9530	0
563	20250219	111500	3237308110	9530	9540	9540	9530	855
564	20250219	111400	3229158460	9540	9540	9540	9540	0
565	20250219	111300	3229158460	9540	9540	9540	9540	103
566	20250219	111200	3228175840	9530	9530	9530	9530	0
567	20250219	111100	3228175840	9530	9540	9540	9530	1121
568	20250219	111000	3217487610	9530	9530	9530	9530	1494
569	20250219	110900	3203249790	9550	9550	9550	9540	1492
570	20250219	110800	3189013720	9550	9550	9550	9550	310
571	20250219	110700	3186053220	9540	9540	9540	9510	1972
572	20250219	110600	3167264960	9540	9540	9540	9540	2
573	20250219	110500	3167245880	9530	9570	9570	9530	703
574	20250219	110400	3160546170	9550	9580	9580	9550	2915
575	20250219	110300	3132670520	9590	9550	9590	9550	691
576	20250219	110200	3126048830	9550	9550	9550	9530	1400
577	20250219	110100	3112679830	9520	9520	9520	9520	0
578	20250219	110000	3112679830	9520	9550	9550	9520	342
579	20250219	105900	3109417550	9550	9520	9550	9520	426
580	20250219	105800	3105358910	9520	9530	9530	9520	3186
581	20250219	105700	3075017760	9530	9540	9540	9530	517
582	20250219	105600	3070085590	9550	9570	9570	9550	113
583	20250219	105500	3069006420	9560	9560	9560	9550	546
584	20250219	105400	3063789560	9580	9580	9580	9580	600
585	20250219	105300	3058041560	9580	9580	9580	9580	12
586	20250219	105200	3057926600	9580	9560	9580	9540	741
587	20250219	105100	3050853440	9540	9580	9580	9540	1238
588	20250219	105000	3039036280	9570	9570	9570	9570	239
589	20250219	104900	3036749050	9570	9580	9580	9570	382
590	20250219	104800	3033090500	9580	9570	9580	9570	2
591	20250219	104700	3033071350	9540	9560	9560	9540	644
592	20250219	104600	3026921280	9550	9550	9550	9550	500
593	20250219	104500	3022146280	9550	9550	9550	9550	514
594	20250219	104400	3017237580	9550	9570	9580	9550	1368
595	20250219	104300	3004166360	9590	9590	9590	9590	24
596	20250219	104200	3003936200	9590	9590	9590	9590	104
597	20250219	104100	3002938840	9590	9590	9590	9590	12
598	20250219	104000	3002823760	9560	9570	9590	9560	1057
599	20250219	103900	2992710710	9600	9600	9600	9570	335
600	20250219	103800	2989504610	9620	9620	9620	9620	1
601	20250219	103700	2989494990	9600	9600	9600	9600	1132
602	20250219	103600	2978627790	9600	9570	9600	9550	6274
603	20250219	103500	2918707640	9600	9600	9600	9580	625
604	20250219	103400	2912710640	9600	9550	9600	9550	351
605	20250219	103300	2909348530	9560	9550	9560	9550	908
606	20250219	103200	2900668070	9550	9630	9630	9550	16091
607	20250219	103100	2746196910	9660	9620	9660	9620	202
608	20250219	103000	2744253630	9620	9660	9660	9620	679
609	20250219	102900	2737710810	9660	9660	9660	9660	107
610	20250219	102800	2736677190	9660	9660	9660	9620	2383
611	20250219	102700	2713729240	9610	9630	9630	9610	2016
612	20250219	102600	2694342680	9620	9630	9670	9620	1972
613	20250219	102500	2675352410	9630	9650	9650	9630	1592
614	20250219	102400	2660014010	9660	9660	9670	9660	138
615	20250219	102300	2658680880	9670	9670	9670	9670	11
616	20250219	102200	2658574510	9660	9670	9680	9660	1095
617	20250219	102100	2647993910	9680	9690	9690	9680	273
618	20250219	102000	2645349900	9690	9670	9690	9660	487
619	20250219	101900	2640633010	9660	9650	9670	9630	1203
620	20250219	101800	2629031710	9650	9650	9650	9650	114
621	20250219	101700	2627931610	9700	9700	9700	9660	6330
622	20250219	101600	2566775390	9670	9680	9710	9660	2046
623	20250219	101500	2546970850	9690	9720	9720	9690	936
624	20250219	101400	2537887440	9730	9710	9730	9700	1720
625	20250219	101300	2521166830	9710	9700	9730	9690	5765
626	20250219	101200	2465178680	9700	9710	9720	9700	38
627	20250219	101100	2464810020	9700	9710	9720	9700	779
628	20250219	101000	2457247460	9700	9720	9730	9700	1529
629	20250219	100900	2442394520	9720	9700	9720	9700	2365
630	20250219	100800	2419430600	9730	9720	9730	9710	7131
631	20250219	100700	2350102310	9710	9720	9730	9700	3548
632	20250219	100600	2315600840	9720	9740	9750	9720	4374
633	20250219	100500	2272995070	9750	9680	9760	9680	31443
634	20250219	100400	1967722220	9690	9680	9690	9680	3223
635	20250219	100300	1936510970	9690	9650	9700	9640	9845
636	20250219	100200	1841282210	9650	9640	9650	9610	2480
637	20250219	100100	1817380930	9640	9600	9640	9600	5761
638	20250219	100000	1761988130	9600	9580	9600	9580	3692
639	20250219	095900	1726568240	9580	9550	9580	9550	296
640	20250219	095800	1723741290	9560	9560	9560	9560	810
641	20250219	095700	1715997690	9560	9560	9560	9540	167
642	20250219	095600	1714404430	9540	9550	9560	9540	102
643	20250219	095500	1713430420	9550	9550	9580	9550	61
644	20250219	095400	1712847840	9540	9540	9540	9540	14
645	20250219	095300	1712714280	9580	9580	9580	9580	0
646	20250219	095200	1712714280	9580	9580	9580	9570	37
647	20250219	095100	1712359830	9580	9570	9580	9520	2786
648	20250219	095000	1685706860	9570	9560	9580	9550	2476
649	20250219	094900	1662001600	9560	9540	9560	9520	781
650	20250219	094800	1654552380	9510	9510	9540	9510	178
651	20250219	094700	1652859570	9530	9530	9530	9530	102
652	20250219	094600	1651887510	9530	9530	9530	9530	131
653	20250219	094500	1650639080	9530	9530	9530	9500	1355
654	20250219	094400	1637756420	9530	9530	9530	9500	53
655	20250219	094300	1637252830	9530	9530	9530	9500	1018
656	20250219	094200	1627581480	9500	9500	9540	9500	1552
657	20250219	094100	1612837080	9510	9520	9520	9510	1616
658	20250219	094000	1597468000	9540	9510	9540	9510	71
659	20250219	093900	1596792690	9540	9510	9540	9500	510
660	20250219	093800	1591934980	9550	9520	9550	9500	1790
661	20250219	093700	1574914430	9520	9530	9560	9510	3577
662	20250219	093600	1540881580	9570	9560	9570	9540	2483
663	20250219	093500	1517179580	9560	9570	9570	9560	420
664	20250219	093400	1513160340	9570	9560	9570	9550	592
665	20250219	093300	1507503970	9560	9550	9560	9550	229
666	20250219	093200	1505317010	9550	9540	9550	9530	244
667	20250219	093100	1502990680	9540	9560	9560	9540	528
668	20250219	093000	1497949360	9560	9560	9560	9530	1233
669	20250219	092900	1486175300	9560	9540	9560	9530	314
670	20250219	092800	1483181610	9570	9550	9590	9530	3159
671	20250219	092700	1453036900	9590	9590	9600	9560	1838
672	20250219	092600	1435432740	9590	9600	9600	9550	2208
673	20250219	092500	1414316390	9600	9560	9600	9560	2403
674	20250219	092400	1391273030	9580	9590	9600	9580	990
675	20250219	092300	1381777090	9580	9580	9580	9580	190
676	20250219	092200	1379956890	9560	9580	9580	9560	275
677	20250219	092100	1377326510	9580	9580	9580	9580	50
678	20250219	092000	1376847510	9580	9580	9580	9580	51
679	20250219	091900	1376358930	9600	9560	9600	9530	5712
680	20250219	091800	1321864890	9550	9550	9550	9550	906
681	20250219	091700	1313212590	9540	9600	9600	9540	880
682	20250219	091600	1304794760	9600	9600	9600	9550	2765
683	20250219	091500	1278251380	9600	9590	9600	9530	4054
684	20250219	091400	1239379750	9590	9490	9590	9480	939
685	20250219	091300	1230440940	9480	9550	9550	9480	5268
686	20250219	091200	1180287680	9560	9620	9630	9550	11637
687	20250219	091100	1068711760	9620	9700	9710	9600	12760
688	20250219	091000	945643490	9720	9640	9730	9620	10995
689	20250219	090900	839054990	9680	9590	9700	9590	24539
690	20250219	090800	602318870	9590	9550	9610	9550	4872
691	20250219	090700	555572930	9570	9610	9610	9570	9246
692	20250219	090600	466769970	9610	9600	9610	9530	4194
693	20250219	090500	426653360	9610	9580	9610	9530	4520
694	20250219	090400	383332200	9570	9580	9680	9520	17251
695	20250219	090300	217369130	9600	9530	9650	9530	7381
696	20250219	090200	146705240	9530	9360	9530	9360	11681
697	20250219	090100	36110210	9360	9350	9360	9350	428
698	20250219	090000	32107610	9350	9430	9430	9350	3416