KissMeData/007570/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185000	345795980	11270	11270	11270	11270	1773
3	20250219	184900	345795980	11270	11270	11270	11270	0
4	20250219	184800	345795980	11270	11270	11270	11270	0
5	20250219	184700	345795980	11270	11270	11270	11270	0
6	20250219	184600	345795980	11270	11270	11270	11270	0
7	20250219	184500	345795980	11270	11270	11270	11270	0
8	20250219	184400	345795980	11270	11270	11270	11270	0
9	20250219	184300	345795980	11270	11270	11270	11270	0
10	20250219	184200	345795980	11270	11270	11270	11270	0
11	20250219	184100	345795980	11270	11270	11270	11270	0
12	20250219	184000	345795980	11270	11270	11270	11270	0
13	20250219	183900	345795980	11270	11270	11270	11270	0
14	20250219	183800	345795980	11270	11270	11270	11270	0
15	20250219	183700	345795980	11270	11270	11270	11270	0
16	20250219	183600	345795980	11270	11270	11270	11270	0
17	20250219	183500	345795980	11270	11270	11270	11270	0
18	20250219	183400	345795980	11270	11270	11270	11270	0
19	20250219	183300	345795980	11270	11270	11270	11270	0
20	20250219	183200	345795980	11270	11270	11270	11270	0
21	20250219	183100	345795980	11270	11270	11270	11270	0
22	20250219	183000	345795980	11270	11270	11270	11270	0
23	20250219	182900	345795980	11270	11270	11270	11270	0
24	20250219	182800	345795980	11270	11270	11270	11270	0
25	20250219	182700	345795980	11270	11270	11270	11270	0
26	20250219	182600	345795980	11270	11270	11270	11270	0
27	20250219	182500	345795980	11270	11270	11270	11270	0
28	20250219	182400	345795980	11270	11270	11270	11270	0
29	20250219	182300	345795980	11270	11270	11270	11270	0
30	20250219	182200	345795980	11270	11270	11270	11270	0
31	20250219	182100	345795980	11270	11270	11270	11270	0
32	20250219	182000	345795980	11270	11270	11270	11270	1773
33	20250219	181900	345795980	11270	11270	11270	11270	0
34	20250219	181800	345795980	11270	11270	11270	11270	0
35	20250219	181700	345795980	11270	11270	11270	11270	0
36	20250219	181600	345795980	11270	11270	11270	11270	0
37	20250219	181500	345795980	11270	11270	11270	11270	0
38	20250219	181400	345795980	11270	11270	11270	11270	0
39	20250219	181300	345795980	11270	11270	11270	11270	0
40	20250219	181200	345795980	11270	11270	11270	11270	0
41	20250219	181100	345795980	11270	11270	11270	11270	0
42	20250219	181000	345795980	11270	11270	11270	11270	0
43	20250219	180900	345795980	11270	11270	11270	11270	0
44	20250219	180800	345795980	11270	11270	11270	11270	0
45	20250219	180700	345795980	11270	11270	11270	11270	0
46	20250219	180600	345795980	11270	11270	11270	11270	0
47	20250219	180500	345795980	11270	11270	11270	11270	0
48	20250219	180400	345795980	11270	11270	11270	11270	0
49	20250219	180300	345795980	11270	11270	11270	11270	0
50	20250219	180200	345795980	11270	11270	11270	11270	0
51	20250219	180100	345795980	11270	11270	11270	11270	0
52	20250219	180000	345795980	11270	11270	11270	11270	0
53	20250219	175900	345795980	11270	11270	11270	11270	0
54	20250219	175800	345795980	11270	11270	11270	11270	0
55	20250219	175700	345795980	11270	11270	11270	11270	0
56	20250219	175600	345795980	11270	11270	11270	11270	0
57	20250219	175500	345795980	11270	11270	11270	11270	0
58	20250219	175400	345795980	11270	11270	11270	11270	0
59	20250219	175300	345795980	11270	11270	11270	11270	0
60	20250219	175200	345795980	11270	11270	11270	11270	0
61	20250219	175100	345795980	11270	11270	11270	11270	0
62	20250219	175000	345795980	11270	11270	11270	11270	1773
63	20250219	174900	345795980	11270	11270	11270	11270	0
64	20250219	174800	345795980	11270	11270	11270	11270	0
65	20250219	174700	345795980	11270	11270	11270	11270	0
66	20250219	174600	345795980	11270	11270	11270	11270	0
67	20250219	174500	345795980	11270	11270	11270	11270	0
68	20250219	174400	345795980	11270	11270	11270	11270	0
69	20250219	174300	345795980	11270	11270	11270	11270	0
70	20250219	174200	345795980	11270	11270	11270	11270	0
71	20250219	174100	345795980	11270	11270	11270	11270	0
72	20250219	174000	345795980	11270	11270	11270	11270	0
73	20250219	173900	345795980	11270	11270	11270	11270	0
74	20250219	173800	345795980	11270	11270	11270	11270	0
75	20250219	173700	345795980	11270	11270	11270	11270	0
76	20250219	173600	345795980	11270	11270	11270	11270	0
77	20250219	173500	345795980	11270	11270	11270	11270	0
78	20250219	173400	345795980	11270	11270	11270	11270	0
79	20250219	173300	345795980	11270	11270	11270	11270	0
80	20250219	173200	345795980	11270	11270	11270	11270	0
81	20250219	173100	345795980	11270	11270	11270	11270	0
82	20250219	173000	345795980	11270	11270	11270	11270	0
83	20250219	172900	345795980	11270	11270	11270	11270	0
84	20250219	172800	345795980	11270	11270	11270	11270	0
85	20250219	172700	345795980	11270	11270	11270	11270	0
86	20250219	172600	345795980	11270	11270	11270	11270	0
87	20250219	172500	345795980	11270	11270	11270	11270	0
88	20250219	172400	345795980	11270	11270	11270	11270	0
89	20250219	172300	345795980	11270	11270	11270	11270	0
90	20250219	172200	345795980	11270	11270	11270	11270	0
91	20250219	172100	345795980	11270	11270	11270	11270	0
92	20250219	172000	345795980	11270	11270	11270	11270	1773
93	20250219	171900	345795980	11270	11270	11270	11270	0
94	20250219	171800	345795980	11270	11270	11270	11270	0
95	20250219	171700	345795980	11270	11270	11270	11270	0
96	20250219	171600	345795980	11270	11270	11270	11270	0
97	20250219	171500	345795980	11270	11270	11270	11270	0
98	20250219	171400	345795980	11270	11270	11270	11270	0
99	20250219	171300	345795980	11270	11270	11270	11270	0
100	20250219	171200	345795980	11270	11270	11270	11270	0
101	20250219	171100	345795980	11270	11270	11270	11270	0
102	20250219	171000	345795980	11270	11270	11270	11270	0
103	20250219	170900	345795980	11270	11270	11270	11270	0
104	20250219	170800	345795980	11270	11270	11270	11270	0
105	20250219	170700	345795980	11270	11270	11270	11270	0
106	20250219	170600	345795980	11270	11270	11270	11270	0
107	20250219	170500	345795980	11270	11270	11270	11270	0
108	20250219	170400	345795980	11270	11270	11270	11270	0
109	20250219	170300	345795980	11270	11270	11270	11270	0
110	20250219	170200	345795980	11270	11270	11270	11270	0
111	20250219	170100	345795980	11270	11270	11270	11270	0
112	20250219	170000	345795980	11270	11270	11270	11270	0
113	20250219	165900	345795980	11270	11270	11270	11270	0
114	20250219	165800	345795980	11270	11270	11270	11270	0
115	20250219	165700	345795980	11270	11270	11270	11270	0
116	20250219	165600	345795980	11270	11270	11270	11270	0
117	20250219	165500	345795980	11270	11270	11270	11270	0
118	20250219	165400	345795980	11270	11270	11270	11270	0
119	20250219	165300	345795980	11270	11270	11270	11270	0
120	20250219	165200	345795980	11270	11270	11270	11270	0
121	20250219	165100	345795980	11270	11270	11270	11270	0
122	20250219	165000	345795980	11270	11270	11270	11270	1773
123	20250219	164900	345795980	11270	11270	11270	11270	0
124	20250219	164800	345795980	11270	11270	11270	11270	0
125	20250219	164700	345795980	11270	11270	11270	11270	0
126	20250219	164600	345795980	11270	11270	11270	11270	0
127	20250219	164500	345795980	11270	11270	11270	11270	0
128	20250219	164400	345795980	11270	11270	11270	11270	0
129	20250219	164300	345795980	11270	11270	11270	11270	0
130	20250219	164200	345795980	11270	11270	11270	11270	0
131	20250219	164100	345795980	11270	11270	11270	11270	0
132	20250219	164000	345795980	11270	11270	11270	11270	0
133	20250219	163900	345795980	11270	11270	11270	11270	0
134	20250219	163800	345795980	11270	11270	11270	11270	0
135	20250219	163700	345795980	11270	11270	11270	11270	0
136	20250219	163600	345795980	11270	11270	11270	11270	0
137	20250219	163500	345795980	11270	11270	11270	11270	0
138	20250219	163400	345795980	11270	11270	11270	11270	0
139	20250219	163300	345795980	11270	11270	11270	11270	0
140	20250219	163200	345795980	11270	11270	11270	11270	0
141	20250219	163100	345795980	11270	11270	11270	11270	0
142	20250219	163000	345795980	11270	11270	11270	11270	0
143	20250219	162900	345795980	11270	11270	11270	11270	0
144	20250219	162800	345795980	11270	11270	11270	11270	0
145	20250219	162700	345795980	11270	11270	11270	11270	0
146	20250219	162600	345795980	11270	11270	11270	11270	0
147	20250219	162500	345795980	11270	11270	11270	11270	0
148	20250219	162400	345795980	11270	11270	11270	11270	0
149	20250219	162300	345795980	11270	11270	11270	11270	0
150	20250219	162200	345795980	11270	11270	11270	11270	0
151	20250219	162100	345795980	11270	11270	11270	11270	0
152	20250219	162000	345795980	11270	11270	11270	11270	1773
153	20250219	161900	345795980	11270	11270	11270	11270	0
154	20250219	161800	345795980	11270	11270	11270	11270	0
155	20250219	161700	345795980	11270	11270	11270	11270	0
156	20250219	161600	345795980	11270	11270	11270	11270	0
157	20250219	161500	345795980	11270	11270	11270	11270	0
158	20250219	161400	345795980	11270	11270	11270	11270	0
159	20250219	161300	345795980	11270	11270	11270	11270	0
160	20250219	161200	345795980	11270	11270	11270	11270	0
161	20250219	161100	345795980	11270	11270	11270	11270	0
162	20250219	161000	345795980	11270	11270	11270	11270	0
163	20250219	160900	345795980	11270	11270	11270	11270	0
164	20250219	160800	345795980	11270	11270	11270	11270	0
165	20250219	160700	345795980	11270	11270	11270	11270	0
166	20250219	160600	345795980	11270	11270	11270	11270	0
167	20250219	160500	345795980	11270	11270	11270	11270	0
168	20250219	160400	345795980	11270	11270	11270	11270	0
169	20250219	160300	345795980	11270	11270	11270	11270	0
170	20250219	160200	345795980	11270	11270	11270	11270	0
171	20250219	160100	345795980	11270	11270	11270	11270	0
172	20250219	160000	345795980	11270	11270	11270	11270	0
173	20250219	155900	345795980	11270	11270	11270	11270	0
174	20250219	155800	345795980	11270	11270	11270	11270	0
175	20250219	155700	345795980	11270	11270	11270	11270	0
176	20250219	155600	345795980	11270	11270	11270	11270	0
177	20250219	155500	345795980	11270	11270	11270	11270	0
178	20250219	155400	345795980	11270	11270	11270	11270	0
179	20250219	155300	345795980	11270	11270	11270	11270	0
180	20250219	155200	345795980	11270	11270	11270	11270	0
181	20250219	155100	345795980	11270	11270	11270	11270	0
182	20250219	155000	345795980	11270	11270	11270	11270	1773
183	20250219	154900	345795980	11270	11270	11270	11270	0
184	20250219	154800	345795980	11270	11270	11270	11270	0
185	20250219	154700	345795980	11270	11270	11270	11270	0
186	20250219	154600	345795980	11270	11270	11270	11270	0
187	20250219	154500	345795980	11270	11270	11270	11270	0
188	20250219	154400	345795980	11270	11270	11270	11270	0
189	20250219	154300	345795980	11270	11270	11270	11270	0
190	20250219	154200	345795980	11270	11270	11270	11270	0
191	20250219	154100	345795980	11270	11270	11270	11270	0
192	20250219	154000	345795980	11270	11270	11270	11270	0
193	20250219	153900	345795980	11270	11270	11270	11270	0
194	20250219	153800	345795980	11270	11270	11270	11270	0
195	20250219	153700	345795980	11270	11270	11270	11270	0
196	20250219	153600	345795980	11270	11270	11270	11270	0
197	20250219	153500	345795980	11270	11270	11270	11270	0
198	20250219	153400	345795980	11270	11270	11270	11270	0
199	20250219	153300	345795980	11270	11270	11270	11270	0
200	20250219	153200	345795980	11270	11270	11270	11270	0
201	20250219	153100	345795980	11270	11270	11270	11270	0
202	20250219	153000	345795980	11270	11270	11270	11270	1773
203	20250219	152900	325814270	11270	11270	11270	11270	0
204	20250219	152800	325814270	11270	11270	11270	11270	0
205	20250219	152700	325814270	11270	11270	11270	11270	0
206	20250219	152600	325814270	11270	11270	11270	11270	0
207	20250219	152500	325814270	11270	11270	11270	11270	0
208	20250219	152400	325814270	11270	11270	11270	11270	0
209	20250219	152300	325814270	11270	11270	11270	11270	0
210	20250219	152200	325814270	11270	11270	11270	11270	0
211	20250219	152100	325814270	11270	11270	11270	11270	0
212	20250219	152000	325814270	11270	11270	11270	11270	0
213	20250219	151900	325814270	11270	11280	11280	11270	52
214	20250219	151800	325228000	11290	11290	11290	11290	0
215	20250219	151700	325228000	11290	11290	11290	11290	0
216	20250219	151600	325228000	11290	11290	11290	11290	30
217	20250219	151500	324889300	11270	11270	11270	11270	0
218	20250219	151400	324889300	11270	11270	11270	11270	0
219	20250219	151300	324889300	11270	11270	11270	11270	100
220	20250219	151200	323762300	11280	11280	11280	11280	0
221	20250219	151100	323762300	11280	11280	11280	11270	157
222	20250219	151000	321991380	11280	11270	11280	11270	51
223	20250219	150900	321416110	11280	11280	11280	11280	0
224	20250219	150800	321416110	11280	11280	11280	11280	0
225	20250219	150700	321416110	11280	11280	11280	11280	42
226	20250219	150600	320942350	11280	11280	11280	11280	0
227	20250219	150500	320942350	11280	11290	11290	11280	32
228	20250219	150400	320581190	11290	11290	11290	11290	0
229	20250219	150300	320581190	11290	11290	11290	11290	0
230	20250219	150200	320581190	11290	11290	11290	11290	0
231	20250219	150100	320581190	11290	11290	11290	11290	6
232	20250219	150000	320513450	11280	11280	11280	11280	79
233	20250219	145900	319622330	11280	11280	11280	11280	0
234	20250219	145800	319622330	11280	11280	11280	11280	101
235	20250219	145700	318483050	11280	11280	11280	11280	332
236	20250219	145600	314738090	11280	11280	11280	11280	179
237	20250219	145500	312718970	11270	11270	11270	11270	0
238	20250219	145400	312718970	11270	11270	11270	11270	0
239	20250219	145300	312718970	11270	11270	11270	11270	500
240	20250219	145200	307083970	11270	11270	11270	11270	0
241	20250219	145100	307083970	11270	11270	11270	11270	50
242	20250219	145000	306520470	11280	11280	11280	11280	58
243	20250219	144900	305866230	11270	11270	11270	11270	12
244	20250219	144800	305730990	11280	11280	11280	11280	300
245	20250219	144700	302346990	11270	11270	11270	11270	14
246	20250219	144600	302189210	11270	11270	11270	11270	0
247	20250219	144500	302189210	11270	11270	11270	11270	0
248	20250219	144400	302189210	11270	11260	11270	11260	416
249	20250219	144300	297505040	11260	11260	11260	11260	50
250	20250219	144200	296942040	11260	11260	11260	11260	0
251	20250219	144100	296942040	11260	11260	11260	11260	0
252	20250219	144000	296942040	11260	11260	11260	11260	0
253	20250219	143900	296942040	11260	11260	11260	11260	0
254	20250219	143800	296942040	11260	11260	11260	11260	9
255	20250219	143700	296840700	11270	11270	11270	11270	0
256	20250219	143600	296840700	11270	11270	11270	11270	0
257	20250219	143500	296840700	11270	11270	11270	11270	22
258	20250219	143400	296592760	11270	11270	11270	11270	20
259	20250219	143300	296367360	11280	11280	11280	11280	1
260	20250219	143200	296356080	11270	11270	11270	11270	0
261	20250219	143100	296356080	11270	11270	11270	11270	0
262	20250219	143000	296356080	11270	11270	11270	11270	0
263	20250219	142900	296356080	11270	11270	11270	11270	0
264	20250219	142800	296356080	11270	11270	11270	11270	0
265	20250219	142700	296356080	11270	11270	11270	11270	0
266	20250219	142600	296356080	11270	11270	11270	11270	24
267	20250219	142500	296085600	11270	11270	11270	11270	50
268	20250219	142400	295522100	11270	11270	11270	11270	1
269	20250219	142300	295510830	11270	11270	11270	11270	0
270	20250219	142200	295510830	11270	11270	11270	11270	199
271	20250219	142100	293268100	11270	11270	11270	11270	0
272	20250219	142000	293268100	11270	11270	11270	11270	10
273	20250219	141900	293155400	11270	11270	11270	11270	130
274	20250219	141800	291690300	11270	11270	11270	11270	46
275	20250219	141700	291171880	11270	11270	11270	11270	0
276	20250219	141600	291171880	11270	11270	11270	11270	201
277	20250219	141500	288906610	11270	11270	11270	11270	0
278	20250219	141400	288906610	11270	11270	11270	11270	0
279	20250219	141300	288906610	11270	11270	11270	11270	500
280	20250219	141200	283271610	11280	11280	11280	11280	50
281	20250219	141100	282707610	11280	11280	11280	11280	15
282	20250219	141000	282538410	11280	11280	11280	11280	16
283	20250219	140900	282357930	11280	11280	11280	11280	0
284	20250219	140800	282357930	11280	11280	11280	11280	34
285	20250219	140700	281974410	11280	11280	11280	11280	0
286	20250219	140600	281974410	11280	11280	11280	11280	67
287	20250219	140500	281218650	11280	11280	11280	11280	175
288	20250219	140400	279244650	11280	11280	11280	11280	0
289	20250219	140300	279244650	11280	11290	11290	11280	152
290	20250219	140200	277529820	11280	11280	11280	11280	0
291	20250219	140100	277529820	11280	11280	11280	11280	50
292	20250219	140000	276965820	11290	11280	11290	11280	113
293	20250219	135900	275691050	11280	11280	11280	11280	0
294	20250219	135800	275691050	11280	11280	11280	11280	0
295	20250219	135700	275691050	11280	11280	11280	11280	0
296	20250219	135600	275691050	11280	11280	11280	11280	0
297	20250219	135500	275691050	11280	11280	11280	11280	0
298	20250219	135400	275691050	11280	11280	11280	11280	0
299	20250219	135300	275691050	11280	11280	11280	11280	0
300	20250219	135200	275691050	11280	11280	11280	11280	2
301	20250219	135100	275668490	11280	11280	11280	11280	495
302	20250219	135000	270084890	11300	11300	11300	11300	0
303	20250219	134900	270084890	11300	11300	11300	11300	0
304	20250219	134800	270084890	11300	11300	11300	11300	0
305	20250219	134700	270084890	11300	11300	11300	11300	0
306	20250219	134600	270084890	11300	11300	11300	11300	0
307	20250219	134500	270084890	11300	11300	11300	11300	0
308	20250219	134400	270084890	11300	11300	11300	11300	0
309	20250219	134300	270084890	11300	11300	11300	11300	0
310	20250219	134200	270084890	11300	11300	11300	11300	0
311	20250219	134100	270084890	11300	11300	11300	11300	0
312	20250219	134000	270084890	11300	11300	11300	11300	50
313	20250219	133900	269519890	11290	11290	11290	11290	0
314	20250219	133800	269519890	11290	11290	11290	11290	595
315	20250219	133700	262802340	11300	11300	11300	11300	71
316	20250219	133600	262000040	11300	11300	11300	11300	0
317	20250219	133500	262000040	11300	11300	11300	11300	1
318	20250219	133400	261988740	11300	11310	11310	11300	11
319	20250219	133300	261864340	11300	11300	11300	11300	134
320	20250219	133200	260350140	11300	11300	11300	11300	18
321	20250219	133100	260146740	11300	11300	11300	11300	182
322	20250219	133000	258090140	11300	11300	11300	11300	0
323	20250219	132900	258090140	11300	11300	11300	11300	399
324	20250219	132800	253581440	11310	11310	11310	11310	8
325	20250219	132700	253490960	11310	11310	11310	11310	0
326	20250219	132600	253490960	11310	11310	11310	11310	0
327	20250219	132500	253490960	11310	11310	11310	11310	0
328	20250219	132400	253490960	11310	11310	11310	11310	0
329	20250219	132300	253490960	11310	11310	11310	11310	50
330	20250219	132200	252925460	11300	11300	11300	11300	0
331	20250219	132100	252925460	11300	11300	11300	11300	12
332	20250219	132000	252789860	11300	11300	11300	11300	0
333	20250219	131900	252789860	11300	11300	11300	11300	0
334	20250219	131800	252789860	11300	11300	11300	11300	0
335	20250219	131700	252789860	11300	11300	11300	11300	115
336	20250219	131600	251490360	11300	11300	11300	11300	0
337	20250219	131500	251490360	11300	11300	11300	11300	0
338	20250219	131400	251490360	11300	11300	11300	11300	0
339	20250219	131300	251490360	11300	11300	11300	11300	0
340	20250219	131200	251490360	11300	11300	11300	11300	186
341	20250219	131100	249388560	11300	11310	11310	11300	390
342	20250219	131000	244978720	11310	11310	11310	11310	50
343	20250219	130900	244413220	11320	11320	11320	11320	317
344	20250219	130800	240824780	11320	11320	11320	11320	1
345	20250219	130700	240813460	11330	11330	11330	11330	5
346	20250219	130600	240756810	11340	11340	11340	11340	0
347	20250219	130500	240756810	11340	11340	11340	11340	0
348	20250219	130400	240756810	11340	11340	11340	11340	0
349	20250219	130300	240756810	11340	11320	11340	11320	150
350	20250219	130200	239057370	11320	11320	11320	11320	0
351	20250219	130100	239057370	11320	11320	11320	11320	35
352	20250219	130000	238661170	11320	11320	11320	11320	0
353	20250219	125900	238661170	11320	11320	11320	11320	0
354	20250219	125800	238661170	11320	11320	11320	11320	0
355	20250219	125700	238661170	11320	11320	11320	11320	0
356	20250219	125600	238661170	11320	11320	11320	11320	0
357	20250219	125500	238661170	11320	11320	11320	11320	0
358	20250219	125400	238661170	11320	11320	11320	11320	0
359	20250219	125300	238661170	11320	11320	11320	11320	0
360	20250219	125200	238661170	11320	11320	11320	11320	0
361	20250219	125100	238661170	11320	11330	11330	11320	78
362	20250219	125000	237777710	11330	11330	11330	11330	53
363	20250219	124900	237177220	11330	11330	11330	11330	0
364	20250219	124800	237177220	11330	11330	11330	11330	5
365	20250219	124700	237120570	11320	11320	11320	11320	0
366	20250219	124600	237120570	11320	11320	11320	11320	0
367	20250219	124500	237120570	11320	11320	11320	11320	0
368	20250219	124400	237120570	11320	11320	11320	11320	0
369	20250219	124300	237120570	11320	11320	11320	11320	0
370	20250219	124200	237120570	11320	11340	11340	11320	300
371	20250219	124100	233724310	11340	11340	11340	11340	0
372	20250219	124000	233724310	11340	11340	11340	11340	0
373	20250219	123900	233724310	11340	11340	11340	11340	2
374	20250219	123800	233701630	11340	11340	11340	11340	1
375	20250219	123700	233690290	11340	11340	11340	11340	0
376	20250219	123600	233690290	11340	11340	11340	11340	1
377	20250219	123500	233678950	11340	11340	11340	11340	0
378	20250219	123400	233678950	11340	11340	11340	11340	0
379	20250219	123300	233678950	11340	11340	11350	11340	5
380	20250219	123200	233622220	11350	11350	11350	11350	0
381	20250219	123100	233622220	11350	11350	11350	11350	0
382	20250219	123000	233622220	11350	11330	11350	11330	401
383	20250219	122900	229073100	11330	11330	11330	11330	0
384	20250219	122800	229073100	11330	11330	11330	11330	51
385	20250219	122700	228495270	11330	11330	11330	11330	0
386	20250219	122600	228495270	11330	11330	11330	11330	0
387	20250219	122500	228495270	11330	11340	11340	11330	101
388	20250219	122400	227350930	11340	11340	11340	11340	1
389	20250219	122300	227339590	11340	11340	11340	11340	0
390	20250219	122200	227339590	11340	11340	11340	11340	0
391	20250219	122100	227339590	11340	11340	11340	11340	1
392	20250219	122000	227328250	11340	11330	11340	11330	5
393	20250219	121900	227271590	11330	11330	11330	11330	7
394	20250219	121800	227192280	11330	11330	11330	11330	0
395	20250219	121700	227192280	11330	11330	11330	11330	0
396	20250219	121600	227192280	11330	11330	11340	11330	136
397	20250219	121500	225650900	11320	11320	11320	11320	0
398	20250219	121400	225650900	11320	11320	11320	11320	0
399	20250219	121300	225650900	11320	11320	11320	11320	0
400	20250219	121200	225650900	11320	11320	11320	11320	15
401	20250219	121100	225481100	11320	11330	11330	11320	3
402	20250219	121000	225447130	11330	11330	11330	11330	14
403	20250219	120900	225288510	11330	11330	11330	11330	151
404	20250219	120800	223577680	11330	11330	11330	11330	0
405	20250219	120700	223577680	11330	11330	11330	11330	0
406	20250219	120600	223577680	11330	11330	11330	11330	0
407	20250219	120500	223577680	11330	11330	11330	11330	0
408	20250219	120400	223577680	11330	11330	11330	11330	0
409	20250219	120300	223577680	11330	11330	11330	11330	0
410	20250219	120200	223577680	11330	11330	11330	11330	0
411	20250219	120100	223577680	11330	11330	11330	11330	0
412	20250219	120000	223577680	11330	11330	11330	11330	1
413	20250219	115900	223566350	11330	11330	11330	11330	64
414	20250219	115800	222841230	11330	11330	11330	11330	134
415	20250219	115700	221323010	11340	11340	11340	11340	110
416	20250219	115600	220075610	11340	11340	11340	11340	100
417	20250219	115500	218941610	11350	11350	11350	11350	2
418	20250219	115400	218918910	11360	11350	11360	11350	58
419	20250219	115300	218260600	11350	11350	11350	11350	0
420	20250219	115200	218260600	11350	11350	11350	11350	97
421	20250219	115100	217159650	11350	11350	11350	11350	0
422	20250219	115000	217159650	11350	11350	11350	11350	0
423	20250219	114900	217159650	11350	11340	11350	11340	102
424	20250219	114800	216002960	11340	11340	11340	11340	6
425	20250219	114700	215934920	11350	11350	11350	11350	32
426	20250219	114600	215571720	11360	11350	11360	11350	142
427	20250219	114500	213959920	11350	11350	11350	11350	25
428	20250219	114400	213676170	11360	11350	11360	11350	302
429	20250219	114300	210246460	11360	11360	11360	11360	0
430	20250219	114200	210246460	11360	11330	11360	11330	187
431	20250219	114100	208127690	11330	11330	11330	11330	1
432	20250219	114000	208116360	11320	11350	11360	11320	279
433	20250219	113900	204955650	11360	11350	11360	11340	105
434	20250219	113800	203763890	11340	11340	11340	11340	103
435	20250219	113700	202595870	11340	11340	11340	11340	0
436	20250219	113600	202595870	11340	11330	11340	11330	12
437	20250219	113500	202459900	11330	11330	11330	11330	0
438	20250219	113400	202459900	11330	11330	11330	11330	0
439	20250219	113300	202459900	11330	11330	11330	11330	0
440	20250219	113200	202459900	11330	11330	11330	11330	0
441	20250219	113100	202459900	11330	11320	11330	11320	2
442	20250219	113000	202437250	11310	11310	11310	11310	754
443	20250219	112900	193909510	11310	11310	11310	11310	2
444	20250219	112800	193886890	11310	11310	11310	11310	11
445	20250219	112700	193762480	11310	11310	11310	11310	0
446	20250219	112600	193762480	11310	11310	11310	11310	30
447	20250219	112500	193423180	11310	11310	11310	11310	0
448	20250219	112400	193423180	11310	11310	11310	11310	0
449	20250219	112300	193423180	11310	11310	11310	11310	0
450	20250219	112200	193423180	11310	11310	11310	11310	228
451	20250219	112100	190844500	11330	11330	11330	11330	100
452	20250219	112000	189711500	11330	11330	11330	11330	5
453	20250219	111900	189654850	11330	11330	11330	11330	1
454	20250219	111800	189643520	11320	11320	11320	11320	100
455	20250219	111700	188511520	11310	11310	11310	11310	0
456	20250219	111600	188511520	11310	11310	11310	11310	78
457	20250219	111500	187629340	11300	11300	11300	11300	0
458	20250219	111400	187629340	11300	11300	11300	11300	5
459	20250219	111300	187572840	11310	11310	11310	11300	14
460	20250219	111200	187414510	11310	11300	11310	11300	1001
461	20250219	111100	176095700	11290	11290	11290	11290	0
462	20250219	111000	176095700	11290	11300	11300	11290	102
463	20250219	110900	174944100	11300	11310	11310	11300	94
464	20250219	110800	173881360	11300	11300	11300	11300	0
465	20250219	110700	173881360	11300	11300	11300	11300	0
466	20250219	110600	173881360	11300	11300	11300	11300	0
467	20250219	110500	173881360	11300	11290	11300	11290	122
468	20250219	110400	172503330	11290	11290	11290	11290	45
469	20250219	110300	171995280	11290	11290	11290	11290	55
470	20250219	110200	171374330	11300	11300	11300	11300	86
471	20250219	110100	170402530	11300	11300	11300	11300	255
472	20250219	110000	167521030	11300	11290	11300	11290	200
473	20250219	105900	165262820	11280	11280	11280	11280	100
474	20250219	105800	164134820	11290	11280	11290	11280	8
475	20250219	105700	164044570	11280	11280	11280	11280	0
476	20250219	105600	164044570	11280	11280	11280	11280	0
477	20250219	105500	164044570	11280	11280	11280	11280	0
478	20250219	105400	164044570	11280	11280	11280	11280	0
479	20250219	105300	164044570	11280	11280	11280	11280	0
480	20250219	105200	164044570	11280	11280	11280	11280	10
481	20250219	105100	163931770	11280	11280	11280	11280	1
482	20250219	105000	163920490	11280	11280	11280	11280	0
483	20250219	104900	163920490	11280	11280	11280	11280	0
484	20250219	104800	163920490	11280	11280	11280	11280	10
485	20250219	104700	163807690	11290	11290	11290	11290	1
486	20250219	104600	163796400	11300	11300	11300	11300	0
487	20250219	104500	163796400	11300	11280	11300	11280	201
488	20250219	104400	161529100	11280	11290	11290	11280	151
489	20250219	104300	159825800	11280	11280	11280	11280	0
490	20250219	104200	159825800	11280	11280	11280	11280	1
491	20250219	104100	159814520	11300	11300	11300	11300	99
492	20250219	104000	158695820	11310	11310	11310	11310	10
493	20250219	103900	158582720	11310	11310	11310	11310	1
494	20250219	103800	158571410	11300	11310	11310	11300	111
495	20250219	103700	157317000	11310	11310	11310	11310	28
496	20250219	103600	157000320	11300	11300	11300	11300	0
497	20250219	103500	157000320	11300	11300	11300	11290	212
498	20250219	103400	154606720	11300	11300	11300	11300	1
499	20250219	103300	154595420	11300	11300	11300	11300	0
500	20250219	103200	154595420	11300	11300	11300	11300	0
501	20250219	103100	154595420	11300	11300	11300	11300	0
502	20250219	103000	154595420	11300	11290	11320	11290	236
503	20250219	102900	151927910	11290	11280	11290	11280	3
504	20250219	102800	151894060	11280	11270	11280	11270	437
505	20250219	102700	146966870	11260	11260	11260	11260	0
506	20250219	102600	146966870	11260	11260	11260	11260	0
507	20250219	102500	146966870	11260	11260	11260	11260	12
508	20250219	102400	146831750	11260	11260	11260	11260	57
509	20250219	102300	146189930	11260	11260	11260	11260	531
510	20250219	102200	140210870	11270	11270	11270	11270	0
511	20250219	102100	140210870	11270	11270	11270	11270	0
512	20250219	102000	140210870	11270	11270	11270	11270	4
513	20250219	101900	140165790	11270	11270	11270	11270	8
514	20250219	101800	140075630	11270	11270	11270	11270	0
515	20250219	101700	140075630	11270	11270	11270	11270	490
516	20250219	101600	134553330	11250	11270	11270	11250	2001
517	20250219	101500	112030110	11280	11280	11280	11280	131
518	20250219	101400	110552430	11280	11280	11280	11280	0
519	20250219	101300	110552430	11280	11280	11280	11280	89
520	20250219	101200	109548510	11290	11280	11290	11280	475
521	20250219	101100	104188440	11280	11280	11280	11280	0
522	20250219	101000	104188440	11280	11280	11280	11280	151
523	20250219	100900	102485160	11280	11280	11280	11280	0
524	20250219	100800	102485160	11280	11280	11280	11280	43
525	20250219	100700	102000120	11280	11280	11280	11280	12
526	20250219	100600	101864760	11280	11290	11290	11280	32
527	20250219	100500	101503590	11280	11280	11280	11280	641
528	20250219	100400	94273110	11260	11310	11310	11250	2198
529	20250219	100300	69496880	11320	11320	11320	11320	5
530	20250219	100200	69440280	11320	11310	11320	11310	40
531	20250219	100100	68987680	11310	11310	11310	11310	57
532	20250219	100000	68343010	11300	11300	11300	11300	0
533	20250219	095900	68343010	11300	11300	11300	11300	0
534	20250219	095800	68343010	11300	11300	11300	11300	42
535	20250219	095700	67868410	11300	11300	11300	11300	9
536	20250219	095600	67766710	11300	11300	11300	11290	17
537	20250219	095500	67574620	11290	11310	11330	11270	321
538	20250219	095400	63952960	11320	11310	11330	11300	135
539	20250219	095300	62425840	11310	11300	11310	11300	10
540	20250219	095200	62312770	11280	11310	11310	11280	215
541	20250219	095100	59885270	11320	11310	11320	11310	208
542	20250219	095000	57532780	11310	11320	11320	11310	13
543	20250219	094900	57385670	11330	11350	11350	11320	16
544	20250219	094800	57204490	11350	11350	11350	11350	0
545	20250219	094700	57204490	11350	11350	11350	11350	5
546	20250219	094600	57147740	11350	11350	11350	11350	4
547	20250219	094500	57102340	11340	11350	11360	11340	71
548	20250219	094400	56296900	11340	11310	11340	11300	764
549	20250219	094300	47634570	11300	11300	11300	11280	715
550	20250219	094200	39559090	11300	11300	11300	11300	0
551	20250219	094100	39559090	11300	11290	11300	11290	397
552	20250219	094000	35073160	11290	11290	11290	11290	0
553	20250219	093900	35073160	11290	11290	11290	11290	11
554	20250219	093800	34948970	11290	11290	11290	11290	1
555	20250219	093700	34937680	11290	11270	11290	11270	390
556	20250219	093600	30540040	11260	11260	11260	11260	4
557	20250219	093500	30495000	11260	11260	11260	11260	296
558	20250219	093400	27162040	11260	11260	11260	11260	10
559	20250219	093300	27049440	11260	11270	11270	11260	20
560	20250219	093200	26824140	11270	11270	11270	11270	0
561	20250219	093100	26824140	11270	11270	11270	11270	0
562	20250219	093000	26824140	11270	11270	11270	11270	2
563	20250219	092900	26801600	11270	11270	11270	11270	11
564	20250219	092800	26677630	11260	11260	11270	11250	249
565	20250219	092700	23875830	11270	11270	11270	11270	10
566	20250219	092600	23763130	11260	11260	11260	11260	0
567	20250219	092500	23763130	11260	11260	11260	11260	363
568	20250219	092400	19675750	11270	11270	11270	11270	0
569	20250219	092300	19675750	11270	11270	11270	11270	0
570	20250219	092200	19675750	11270	11270	11270	11270	0
571	20250219	092100	19675750	11270	11270	11270	11270	60
572	20250219	092000	18999550	11270	11270	11270	11270	0
573	20250219	091900	18999550	11270	11270	11270	11270	0
574	20250219	091800	18999550	11270	11270	11270	11270	52
575	20250219	091700	18413510	11270	11280	11280	11270	5
576	20250219	091600	18357120	11280	11260	11280	11260	3
577	20250219	091500	18323320	11260	11260	11260	11260	3
578	20250219	091400	18289540	11240	11240	11240	11240	1
579	20250219	091300	18278300	11240	11270	11270	11240	9
580	20250219	091200	18176960	11270	11260	11270	11260	59
581	20250219	091100	17512240	11270	11260	11270	11260	102
582	20250219	091000	16363710	11240	11270	11270	11240	111
583	20250219	090900	15114180	11280	11280	11280	11280	1
584	20250219	090800	15102900	11290	11290	11290	11290	0
585	20250219	090700	15102900	11290	11290	11290	11290	5
586	20250219	090600	15046450	11290	11290	11290	11280	57
587	20250219	090500	14402950	11290	11290	11290	11290	1
588	20250219	090400	14391660	11270	11270	11270	11270	0
589	20250219	090300	14391660	11270	11270	11270	11270	324
590	20250219	090200	10740180	11270	11260	11270	11260	546
591	20250219	090100	4586830	11250	11260	11260	11250	4
592	20250219	090000	4541810	11270	11270	11270	11270	403