KissMeData/082800/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195900	4119087320	7960	7960	7960	7960	2425
3	20250219	195800	4119087320	7960	7960	7960	7960	0
4	20250219	195700	4119087320	7960	7960	7960	7960	0
5	20250219	195600	4119087320	7960	7960	7960	7960	0
6	20250219	195500	4119087320	7960	7960	7960	7960	0
7	20250219	195400	4119087320	7960	7960	7960	7960	0
8	20250219	195300	4119087320	7960	7960	7960	7960	0
9	20250219	195200	4119087320	7960	7960	7960	7960	0
10	20250219	195100	4119087320	7960	7960	7960	7960	0
11	20250219	195000	4119087320	7960	7960	7960	7960	0
12	20250219	194900	4119087320	7960	7960	7960	7960	0
13	20250219	194800	4119087320	7960	7960	7960	7960	0
14	20250219	194700	4119087320	7960	7960	7960	7960	0
15	20250219	194600	4119087320	7960	7960	7960	7960	0
16	20250219	194500	4119087320	7960	7960	7960	7960	0
17	20250219	194400	4119087320	7960	7960	7960	7960	0
18	20250219	194300	4119087320	7960	7960	7960	7960	0
19	20250219	194200	4119087320	7960	7960	7960	7960	0
20	20250219	194100	4119087320	7960	7960	7960	7960	0
21	20250219	194000	4119087320	7960	7960	7960	7960	0
22	20250219	193900	4119087320	7960	7960	7960	7960	0
23	20250219	193800	4119087320	7960	7960	7960	7960	0
24	20250219	193700	4119087320	7960	7960	7960	7960	0
25	20250219	193600	4119087320	7960	7960	7960	7960	0
26	20250219	193500	4119087320	7960	7960	7960	7960	0
27	20250219	193400	4119087320	7960	7960	7960	7960	0
28	20250219	193300	4119087320	7960	7960	7960	7960	0
29	20250219	193200	4119087320	7960	7960	7960	7960	0
30	20250219	193100	4119087320	7960	7960	7960	7960	0
31	20250219	193000	4119087320	7960	7960	7960	7960	0
32	20250219	192900	4119087320	7960	7960	7960	7960	2425
33	20250219	192800	4119087320	7960	7960	7960	7960	0
34	20250219	192700	4119087320	7960	7960	7960	7960	0
35	20250219	192600	4119087320	7960	7960	7960	7960	0
36	20250219	192500	4119087320	7960	7960	7960	7960	0
37	20250219	192400	4119087320	7960	7960	7960	7960	0
38	20250219	192300	4119087320	7960	7960	7960	7960	0
39	20250219	192200	4119087320	7960	7960	7960	7960	0
40	20250219	192100	4119087320	7960	7960	7960	7960	0
41	20250219	192000	4119087320	7960	7960	7960	7960	0
42	20250219	191900	4119087320	7960	7960	7960	7960	0
43	20250219	191800	4119087320	7960	7960	7960	7960	0
44	20250219	191700	4119087320	7960	7960	7960	7960	0
45	20250219	191600	4119087320	7960	7960	7960	7960	0
46	20250219	191500	4119087320	7960	7960	7960	7960	0
47	20250219	191400	4119087320	7960	7960	7960	7960	0
48	20250219	191300	4119087320	7960	7960	7960	7960	0
49	20250219	191200	4119087320	7960	7960	7960	7960	0
50	20250219	191100	4119087320	7960	7960	7960	7960	0
51	20250219	191000	4119087320	7960	7960	7960	7960	0
52	20250219	190900	4119087320	7960	7960	7960	7960	0
53	20250219	190800	4119087320	7960	7960	7960	7960	0
54	20250219	190700	4119087320	7960	7960	7960	7960	0
55	20250219	190600	4119087320	7960	7960	7960	7960	0
56	20250219	190500	4119087320	7960	7960	7960	7960	0
57	20250219	190400	4119087320	7960	7960	7960	7960	0
58	20250219	190300	4119087320	7960	7960	7960	7960	0
59	20250219	190200	4119087320	7960	7960	7960	7960	0
60	20250219	190100	4119087320	7960	7960	7960	7960	0
61	20250219	190000	4119087320	7960	7960	7960	7960	0
62	20250219	185900	4119087320	7960	7960	7960	7960	2425
63	20250219	185800	4119087320	7960	7960	7960	7960	0
64	20250219	185700	4119087320	7960	7960	7960	7960	0
65	20250219	185600	4119087320	7960	7960	7960	7960	0
66	20250219	185500	4119087320	7960	7960	7960	7960	0
67	20250219	185400	4119087320	7960	7960	7960	7960	0
68	20250219	185300	4119087320	7960	7960	7960	7960	0
69	20250219	185200	4119087320	7960	7960	7960	7960	0
70	20250219	185100	4119087320	7960	7960	7960	7960	0
71	20250219	185000	4119087320	7960	7960	7960	7960	0
72	20250219	184900	4119087320	7960	7960	7960	7960	0
73	20250219	184800	4119087320	7960	7960	7960	7960	0
74	20250219	184700	4119087320	7960	7960	7960	7960	0
75	20250219	184600	4119087320	7960	7960	7960	7960	0
76	20250219	184500	4119087320	7960	7960	7960	7960	0
77	20250219	184400	4119087320	7960	7960	7960	7960	0
78	20250219	184300	4119087320	7960	7960	7960	7960	0
79	20250219	184200	4119087320	7960	7960	7960	7960	0
80	20250219	184100	4119087320	7960	7960	7960	7960	0
81	20250219	184000	4119087320	7960	7960	7960	7960	0
82	20250219	183900	4119087320	7960	7960	7960	7960	0
83	20250219	183800	4119087320	7960	7960	7960	7960	0
84	20250219	183700	4119087320	7960	7960	7960	7960	0
85	20250219	183600	4119087320	7960	7960	7960	7960	0
86	20250219	183500	4119087320	7960	7960	7960	7960	0
87	20250219	183400	4119087320	7960	7960	7960	7960	0
88	20250219	183300	4119087320	7960	7960	7960	7960	0
89	20250219	183200	4119087320	7960	7960	7960	7960	0
90	20250219	183100	4119087320	7960	7960	7960	7960	0
91	20250219	183000	4119087320	7960	7960	7960	7960	0
92	20250219	182900	4119087320	7960	7960	7960	7960	2425
93	20250219	182800	4119087320	7960	7960	7960	7960	0
94	20250219	182700	4119087320	7960	7960	7960	7960	0
95	20250219	182600	4119087320	7960	7960	7960	7960	0
96	20250219	182500	4119087320	7960	7960	7960	7960	0
97	20250219	182400	4119087320	7960	7960	7960	7960	0
98	20250219	182300	4119087320	7960	7960	7960	7960	0
99	20250219	182200	4119087320	7960	7960	7960	7960	0
100	20250219	182100	4119087320	7960	7960	7960	7960	0
101	20250219	182000	4119087320	7960	7960	7960	7960	0
102	20250219	181900	4119087320	7960	7960	7960	7960	0
103	20250219	181800	4119087320	7960	7960	7960	7960	0
104	20250219	181700	4119087320	7960	7960	7960	7960	0
105	20250219	181600	4119087320	7960	7960	7960	7960	0
106	20250219	181500	4119087320	7960	7960	7960	7960	0
107	20250219	181400	4119087320	7960	7960	7960	7960	0
108	20250219	181300	4119087320	7960	7960	7960	7960	0
109	20250219	181200	4119087320	7960	7960	7960	7960	0
110	20250219	181100	4119087320	7960	7960	7960	7960	0
111	20250219	181000	4119087320	7960	7960	7960	7960	0
112	20250219	180900	4119087320	7960	7960	7960	7960	0
113	20250219	180800	4119087320	7960	7960	7960	7960	0
114	20250219	180700	4119087320	7960	7960	7960	7960	0
115	20250219	180600	4119087320	7960	7960	7960	7960	0
116	20250219	180500	4119087320	7960	7960	7960	7960	0
117	20250219	180400	4119087320	7960	7960	7960	7960	0
118	20250219	180300	4119087320	7960	7960	7960	7960	0
119	20250219	180200	4119087320	7960	7960	7960	7960	0
120	20250219	180100	4119087320	7960	7960	7960	7960	0
121	20250219	180000	4119087320	7960	7960	7960	7960	0
122	20250219	175900	4119087320	7960	7960	7960	7960	2425
123	20250219	175800	4119087320	7960	7960	7960	7960	0
124	20250219	175700	4119087320	7960	7960	7960	7960	0
125	20250219	175600	4119087320	7960	7960	7960	7960	0
126	20250219	175500	4119087320	7960	7960	7960	7960	0
127	20250219	175400	4119087320	7960	7960	7960	7960	0
128	20250219	175300	4119087320	7960	7960	7960	7960	0
129	20250219	175200	4119087320	7960	7960	7960	7960	0
130	20250219	175100	4119087320	7960	7960	7960	7960	0
131	20250219	175000	4119087320	7960	7960	7960	7960	0
132	20250219	174900	4119087320	7960	7960	7960	7960	0
133	20250219	174800	4119087320	7960	7960	7960	7960	0
134	20250219	174700	4119087320	7960	7960	7960	7960	0
135	20250219	174600	4119087320	7960	7960	7960	7960	0
136	20250219	174500	4119087320	7960	7960	7960	7960	0
137	20250219	174400	4119087320	7960	7960	7960	7960	0
138	20250219	174300	4119087320	7960	7960	7960	7960	0
139	20250219	174200	4119087320	7960	7960	7960	7960	0
140	20250219	174100	4119087320	7960	7960	7960	7960	0
141	20250219	174000	4119087320	7960	7960	7960	7960	0
142	20250219	173900	4119087320	7960	7960	7960	7960	0
143	20250219	173800	4119087320	7960	7960	7960	7960	0
144	20250219	173700	4119087320	7960	7960	7960	7960	0
145	20250219	173600	4119087320	7960	7960	7960	7960	0
146	20250219	173500	4119087320	7960	7960	7960	7960	0
147	20250219	173400	4119087320	7960	7960	7960	7960	0
148	20250219	173300	4119087320	7960	7960	7960	7960	0
149	20250219	173200	4119087320	7960	7960	7960	7960	0
150	20250219	173100	4119087320	7960	7960	7960	7960	0
151	20250219	173000	4119087320	7960	7960	7960	7960	0
152	20250219	172900	4119087320	7960	7960	7960	7960	2425
153	20250219	172800	4119087320	7960	7960	7960	7960	0
154	20250219	172700	4119087320	7960	7960	7960	7960	0
155	20250219	172600	4119087320	7960	7960	7960	7960	0
156	20250219	172500	4119087320	7960	7960	7960	7960	0
157	20250219	172400	4119087320	7960	7960	7960	7960	0
158	20250219	172300	4119087320	7960	7960	7960	7960	0
159	20250219	172200	4119087320	7960	7960	7960	7960	0
160	20250219	172100	4119087320	7960	7960	7960	7960	0
161	20250219	172000	4119087320	7960	7960	7960	7960	0
162	20250219	171900	4119087320	7960	7960	7960	7960	0
163	20250219	171800	4119087320	7960	7960	7960	7960	0
164	20250219	171700	4119087320	7960	7960	7960	7960	0
165	20250219	171600	4119087320	7960	7960	7960	7960	0
166	20250219	171500	4119087320	7960	7960	7960	7960	0
167	20250219	171400	4119087320	7960	7960	7960	7960	0
168	20250219	171300	4119087320	7960	7960	7960	7960	0
169	20250219	171200	4119087320	7960	7960	7960	7960	0
170	20250219	171100	4119087320	7960	7960	7960	7960	0
171	20250219	171000	4119087320	7960	7960	7960	7960	0
172	20250219	170900	4119087320	7960	7960	7960	7960	0
173	20250219	170800	4119087320	7960	7960	7960	7960	0
174	20250219	170700	4119087320	7960	7960	7960	7960	0
175	20250219	170600	4119087320	7960	7960	7960	7960	0
176	20250219	170500	4119087320	7960	7960	7960	7960	0
177	20250219	170400	4119087320	7960	7960	7960	7960	0
178	20250219	170300	4119087320	7960	7960	7960	7960	0
179	20250219	170200	4119087320	7960	7960	7960	7960	0
180	20250219	170100	4119087320	7960	7960	7960	7960	0
181	20250219	170000	4119087320	7960	7960	7960	7960	0
182	20250219	165900	4119087320	7960	7960	7960	7960	2425
183	20250219	165800	4119087320	7960	7960	7960	7960	0
184	20250219	165700	4119087320	7960	7960	7960	7960	0
185	20250219	165600	4119087320	7960	7960	7960	7960	0
186	20250219	165500	4119087320	7960	7960	7960	7960	0
187	20250219	165400	4119087320	7960	7960	7960	7960	0
188	20250219	165300	4119087320	7960	7960	7960	7960	0
189	20250219	165200	4119087320	7960	7960	7960	7960	0
190	20250219	165100	4119087320	7960	7960	7960	7960	0
191	20250219	165000	4119087320	7960	7960	7960	7960	0
192	20250219	164900	4119087320	7960	7960	7960	7960	0
193	20250219	164800	4119087320	7960	7960	7960	7960	0
194	20250219	164700	4119087320	7960	7960	7960	7960	0
195	20250219	164600	4119087320	7960	7960	7960	7960	0
196	20250219	164500	4119087320	7960	7960	7960	7960	0
197	20250219	164400	4119087320	7960	7960	7960	7960	0
198	20250219	164300	4119087320	7960	7960	7960	7960	0
199	20250219	164200	4119087320	7960	7960	7960	7960	0
200	20250219	164100	4119087320	7960	7960	7960	7960	0
201	20250219	164000	4119087320	7960	7960	7960	7960	0
202	20250219	163900	4119087320	7960	7960	7960	7960	0
203	20250219	163800	4119087320	7960	7960	7960	7960	0
204	20250219	163700	4119087320	7960	7960	7960	7960	0
205	20250219	163600	4119087320	7960	7960	7960	7960	0
206	20250219	163500	4119087320	7960	7960	7960	7960	0
207	20250219	163400	4119087320	7960	7960	7960	7960	0
208	20250219	163300	4119087320	7960	7960	7960	7960	0
209	20250219	163200	4119087320	7960	7960	7960	7960	0
210	20250219	163100	4119087320	7960	7960	7960	7960	0
211	20250219	163000	4119087320	7960	7960	7960	7960	0
212	20250219	162900	4119087320	7960	7960	7960	7960	2425
213	20250219	162800	4119087320	7960	7960	7960	7960	0
214	20250219	162700	4119087320	7960	7960	7960	7960	0
215	20250219	162600	4119087320	7960	7960	7960	7960	0
216	20250219	162500	4119087320	7960	7960	7960	7960	0
217	20250219	162400	4119087320	7960	7960	7960	7960	0
218	20250219	162300	4119087320	7960	7960	7960	7960	0
219	20250219	162200	4119087320	7960	7960	7960	7960	0
220	20250219	162100	4119087320	7960	7960	7960	7960	0
221	20250219	162000	4119087320	7960	7960	7960	7960	0
222	20250219	161900	4119087320	7960	7960	7960	7960	0
223	20250219	161800	4119087320	7960	7960	7960	7960	0
224	20250219	161700	4119087320	7960	7960	7960	7960	0
225	20250219	161600	4119087320	7960	7960	7960	7960	0
226	20250219	161500	4119087320	7960	7960	7960	7960	0
227	20250219	161400	4119087320	7960	7960	7960	7960	0
228	20250219	161300	4119087320	7960	7960	7960	7960	0
229	20250219	161200	4119087320	7960	7960	7960	7960	0
230	20250219	161100	4119087320	7960	7960	7960	7960	0
231	20250219	161000	4119087320	7960	7960	7960	7960	0
232	20250219	160900	4119087320	7960	7960	7960	7960	0
233	20250219	160800	4119087320	7960	7960	7960	7960	0
234	20250219	160700	4119087320	7960	7960	7960	7960	0
235	20250219	160600	4119087320	7960	7960	7960	7960	0
236	20250219	160500	4119087320	7960	7960	7960	7960	0
237	20250219	160400	4119087320	7960	7960	7960	7960	0
238	20250219	160300	4119087320	7960	7960	7960	7960	0
239	20250219	160200	4119087320	7960	7960	7960	7960	0
240	20250219	160100	4119087320	7960	7960	7960	7960	0
241	20250219	160000	4119087320	7960	7960	7960	7960	0
242	20250219	155900	4119087320	7960	7960	7960	7960	2425
243	20250219	155800	4119087320	7960	7960	7960	7960	0
244	20250219	155700	4119087320	7960	7960	7960	7960	0
245	20250219	155600	4119087320	7960	7960	7960	7960	0
246	20250219	155500	4119087320	7960	7960	7960	7960	0
247	20250219	155400	4119087320	7960	7960	7960	7960	0
248	20250219	155300	4119087320	7960	7960	7960	7960	0
249	20250219	155200	4119087320	7960	7960	7960	7960	0
250	20250219	155100	4119087320	7960	7960	7960	7960	0
251	20250219	155000	4119087320	7960	7960	7960	7960	0
252	20250219	154900	4119087320	7960	7960	7960	7960	0
253	20250219	154800	4119087320	7960	7960	7960	7960	0
254	20250219	154700	4119087320	7960	7960	7960	7960	0
255	20250219	154600	4119087320	7960	7960	7960	7960	0
256	20250219	154500	4119087320	7960	7960	7960	7960	0
257	20250219	154400	4119087320	7960	7960	7960	7960	0
258	20250219	154300	4119087320	7960	7960	7960	7960	0
259	20250219	154200	4119087320	7960	7960	7960	7960	0
260	20250219	154100	4119087320	7960	7960	7960	7960	0
261	20250219	154000	4119087320	7960	7960	7960	7960	0
262	20250219	153900	4119087320	7960	7960	7960	7960	0
263	20250219	153800	4119087320	7960	7960	7960	7960	0
264	20250219	153700	4119087320	7960	7960	7960	7960	0
265	20250219	153600	4119087320	7960	7960	7960	7960	0
266	20250219	153500	4119087320	7960	7960	7960	7960	0
267	20250219	153400	4119087320	7960	7960	7960	7960	0
268	20250219	153300	4119087320	7960	7960	7960	7960	0
269	20250219	153200	4119087320	7960	7960	7960	7960	0
270	20250219	153100	4119087320	7960	7960	7960	7960	0
271	20250219	153000	4119087320	7960	7960	7960	7960	2425
272	20250219	152900	4099784320	7950	7950	7950	7950	0
273	20250219	152800	4099784320	7950	7950	7950	7950	0
274	20250219	152700	4099784320	7950	7950	7950	7950	0
275	20250219	152600	4099784320	7950	7950	7950	7950	0
276	20250219	152500	4099784320	7950	7950	7950	7950	0
277	20250219	152400	4099784320	7950	7950	7950	7950	0
278	20250219	152300	4099784320	7950	7950	7950	7950	0
279	20250219	152200	4099784320	7950	7950	7950	7950	0
280	20250219	152100	4099784320	7950	7950	7950	7950	0
281	20250219	152000	4099784320	7950	7950	7950	7950	0
282	20250219	151900	4099784320	7950	7950	7950	7930	5001
283	20250219	151800	4060110840	7940	7950	7960	7940	1351
284	20250219	151700	4049375240	7950	7960	7960	7940	1751
285	20250219	151600	4035458630	7950	7980	7980	7950	770
286	20250219	151500	4029331930	7980	7980	7980	7960	213
287	20250219	151400	4027634210	7960	7950	7960	7940	752
288	20250219	151300	4021661220	7950	7980	7980	7950	3314
289	20250219	151200	3995310410	7980	7980	7980	7960	703
290	20250219	151100	3989706370	7980	7980	7980	7970	1848
291	20250219	151000	3974960490	7990	7980	7990	7980	606
292	20250219	150900	3970123000	7990	7980	7990	7980	307
293	20250219	150800	3967672030	7980	7980	7980	7980	326
294	20250219	150700	3965070550	7990	7980	7990	7980	344
295	20250219	150600	3962325420	7980	7990	7990	7980	337
296	20250219	150500	3959634360	7990	7990	7990	7990	13
297	20250219	150400	3959530490	7990	7980	7990	7980	147
298	20250219	150300	3958357160	7990	7990	7990	7980	1026
299	20250219	150200	3950161720	7990	7980	7990	7980	566
300	20250219	150100	3945644750	7970	7950	7980	7950	1701
301	20250219	150000	3932111640	7970	7970	7970	7940	1152
302	20250219	145900	3922940700	7940	7970	7980	7940	5324
303	20250219	145800	3880587700	7980	7990	7990	7980	129
304	20250219	145700	3879558260	7990	7990	7990	7990	0
305	20250219	145600	3879558260	7990	7980	7990	7980	90
306	20250219	145500	3878839450	7980	7990	7990	7980	112
307	20250219	145400	3877945680	7990	7990	7990	7990	363
308	20250219	145300	3875045310	7980	7980	7980	7970	309
309	20250219	145200	3872582220	7990	7980	8000	7970	1813
310	20250219	145100	3858130760	7980	7990	8000	7980	52
311	20250219	145000	3857715270	7980	7990	7990	7980	1107
312	20250219	144900	3848879890	7990	8000	8000	7990	205
313	20250219	144800	3847239940	8000	7990	8000	7990	505
314	20250219	144700	3843202270	7990	7990	7990	7990	10
315	20250219	144600	3843122370	7980	7990	7990	7980	570
316	20250219	144500	3838572960	7990	8000	8000	7990	642
317	20250219	144400	3833443090	7980	8000	8000	7980	1550
318	20250219	144300	3821070820	8000	7990	8000	7990	337
319	20250219	144200	3818376380	7990	7990	7990	7990	339
320	20250219	144100	3815667770	7990	7980	7990	7970	1154
321	20250219	144000	3806457300	7970	7990	7990	7970	266
322	20250219	143900	3804334080	8000	7980	8000	7970	1452
323	20250219	143800	3792746380	7980	7980	7990	7980	1355
324	20250219	143700	3781926480	7970	7970	7970	7950	2512
325	20250219	143600	3761911190	7960	7960	7970	7950	741
326	20250219	143500	3756011450	7970	7970	7980	7970	139
327	20250219	143400	3754903470	7980	7970	7980	7970	298
328	20250219	143300	3752526900	7960	7950	7960	7940	684
329	20250219	143200	3747090110	7950	7970	7970	7950	155
330	20250219	143100	3745856300	7980	7960	7980	7960	731
331	20250219	143000	3740034350	7960	7950	7960	7940	614
332	20250219	142900	3735158820	7940	7950	7950	7940	400
333	20250219	142800	3731981450	7960	7950	7960	7940	423
334	20250219	142700	3728617430	7930	7940	7950	7910	10695
335	20250219	142600	3643870410	7940	7950	7950	7940	2075
336	20250219	142500	3627378910	7950	7960	7960	7950	322
337	20250219	142400	3624818360	7970	7950	7970	7950	6
338	20250219	142300	3624770640	7970	7970	7970	7940	35
339	20250219	142200	3624491780	7930	7980	7980	7930	13796
340	20250219	142100	3514765500	7970	7970	7970	7970	82
341	20250219	142000	3514111960	7980	7990	7990	7970	8304
342	20250219	141900	3447907590	7990	7990	7990	7990	120
343	20250219	141800	3446948790	7990	7990	7990	7980	31
344	20250219	141700	3446701200	7990	7980	7990	7980	732
345	20250219	141600	3440858310	7990	7990	7990	7990	171
346	20250219	141500	3439492020	8000	8000	8000	7990	193
347	20250219	141400	3437948420	7980	8000	8000	7980	857
348	20250219	141300	3431100860	8000	7980	8000	7980	101
349	20250219	141200	3430294860	7980	7990	8000	7980	391
350	20250219	141100	3427171120	7980	7990	7990	7980	208
351	20250219	141000	3425509210	7990	7980	8000	7980	253
352	20250219	140900	3423488730	7980	7980	7980	7980	234
353	20250219	140800	3421621410	7990	7990	7990	7990	220
354	20250219	140700	3419863610	7980	7980	7980	7980	911
355	20250219	140600	3412593830	7980	8000	8000	7980	302
356	20250219	140500	3410183830	8000	8000	8000	8000	601
357	20250219	140400	3405375830	7980	7990	7990	7980	15560
358	20250219	140300	3281197010	7990	7990	8000	7990	134
359	20250219	140200	3280126100	7990	7980	7990	7980	2786
360	20250219	140100	3257867210	7990	7980	7990	7980	743
361	20250219	140000	3251938010	7980	7990	7990	7980	625
362	20250219	135900	3246950500	7990	7990	7990	7980	56
363	20250219	135800	3246503560	7980	7990	7990	7980	127
364	20250219	135700	3245489830	7990	7990	7990	7980	1138
365	20250219	135600	3236398010	7990	7990	8000	7990	385
366	20250219	135500	3233321810	8000	8000	8000	8000	1
367	20250219	135400	3233313810	8000	8000	8000	8000	3
368	20250219	135300	3233289810	8000	8000	8000	7990	1265
369	20250219	135200	3223170410	8000	8000	8000	8000	52
370	20250219	135100	3222754410	8000	8000	8000	8000	1
371	20250219	135000	3222746410	7990	8000	8000	7990	941
372	20250219	134900	3215227810	8000	8000	8000	8000	100
373	20250219	134800	3214427810	8000	8000	8000	8000	221
374	20250219	134700	3212659810	8000	8000	8000	7990	414
375	20250219	134600	3209351710	8000	8000	8000	8000	56
376	20250219	134500	3208903710	7990	8000	8000	7990	240
377	20250219	134400	3206984010	8000	8000	8000	8000	119
378	20250219	134300	3206032010	8000	8000	8000	8000	69
379	20250219	134200	3205480010	8000	8000	8000	7990	2107
380	20250219	134100	3188634010	8000	8000	8000	8000	153
381	20250219	134000	3187410010	8000	8000	8000	8000	0
382	20250219	133900	3187410010	8000	8010	8010	8000	50
383	20250219	133800	3187009900	8000	8010	8010	8000	702
384	20250219	133700	3181393600	8010	8010	8010	8010	4
385	20250219	133600	3181361560	7990	8000	8000	7990	1000
386	20250219	133500	3173371550	8000	8010	8010	8000	92
387	20250219	133400	3172635540	8010	8010	8010	8010	11
388	20250219	133300	3172547430	8010	7990	8010	7980	501
389	20250219	133200	3168549350	7980	7980	7990	7980	123
390	20250219	133100	3167567710	7980	8010	8010	7980	1483
391	20250219	133000	3155727460	8020	8010	8020	8010	51
392	20250219	132900	3155318850	8010	8000	8020	8000	513
393	20250219	132800	3151210740	7990	8000	8000	7990	378
394	20250219	132700	3148190020	7990	8000	8000	7990	442
395	20250219	132600	3144657940	8000	8000	8000	8000	187
396	20250219	132500	3143161940	8000	8000	8000	8000	287
397	20250219	132400	3140865940	8000	8000	8000	7990	589
398	20250219	132300	3136155550	8000	8010	8010	8000	727
399	20250219	132200	3130332440	8010	8010	8010	8010	0
400	20250219	132100	3130332440	8010	7990	8010	7990	13
401	20250219	132000	3130228330	8000	8000	8000	7990	8539
402	20250219	131900	3061928460	8020	8000	8020	8000	801
403	20250219	131800	3055517440	8010	8010	8010	8000	854
404	20250219	131700	3048682090	8000	8000	8000	8000	503
405	20250219	131600	3044658090	8000	8000	8010	8000	2341
406	20250219	131500	3025929870	8000	8000	8000	8000	188
407	20250219	131400	3024425870	8010	8000	8010	8000	1888
408	20250219	131300	3009321820	8000	8010	8010	8000	826
409	20250219	131200	3002712860	8000	8000	8000	8000	99
410	20250219	131100	3001920860	8000	8010	8010	8000	6826
411	20250219	131000	2947309940	8010	8010	8010	8010	2793
412	20250219	130900	2924938010	8020	8010	8020	8010	800
413	20250219	130800	2918529010	8010	8020	8020	8010	113
414	20250219	130700	2917623780	8020	8010	8020	8010	140
415	20250219	130600	2916501380	8010	8010	8010	8010	470
416	20250219	130500	2912736680	8010	8020	8020	8010	199
417	20250219	130400	2911142450	8020	8020	8020	8010	176
418	20250219	130300	2909731930	8020	8020	8020	8020	260
419	20250219	130200	2907646730	8020	8020	8020	8020	391
420	20250219	130100	2904510910	8010	8010	8010	8010	481
421	20250219	130000	2900658100	8020	8020	8020	8020	32
422	20250219	125900	2900401460	8010	8020	8020	8010	90
423	20250219	125800	2899679960	8020	8020	8020	8020	94
424	20250219	125700	2898926080	8020	8020	8020	8020	53
425	20250219	125600	2898501020	8020	8030	8030	8020	447
426	20250219	125500	2894916020	8030	8030	8030	8030	52
427	20250219	125400	2894498460	8020	8030	8030	8020	211
428	20250219	125300	2892806230	8020	8020	8020	8020	274
429	20250219	125200	2890608750	8010	8020	8020	8010	549
430	20250219	125100	2886209770	8010	8010	8020	8010	1070
431	20250219	125000	2877638070	8010	8020	8020	8010	136
432	20250219	124900	2876548670	8020	8020	8020	8020	0
433	20250219	124800	2876548670	8020	8020	8020	8020	146
434	20250219	124700	2875377750	8020	8010	8020	8010	102
435	20250219	124600	2874559720	8000	8010	8010	8000	1282
436	20250219	124500	2864295220	8020	8020	8020	8020	117
437	20250219	124400	2863356880	8010	8020	8020	8010	1087
438	20250219	124300	2854649140	8020	8020	8020	8010	97
439	20250219	124200	2853871830	8020	8010	8020	8010	1507
440	20250219	124100	2841800740	8030	8020	8030	8010	276
441	20250219	124000	2839589040	8030	8030	8030	8020	1516
442	20250219	123900	2827428580	8030	8030	8030	8020	32
443	20250219	123800	2827171850	8030	8030	8030	8030	22
444	20250219	123700	2826995190	8030	8030	8030	8030	339
445	20250219	123600	2824273020	8020	8020	8020	8020	0
446	20250219	123500	2824273020	8020	8020	8020	8020	1644
447	20250219	123400	2811088140	8020	8020	8020	8020	31
448	20250219	123300	2810839520	8020	8020	8020	8020	1
449	20250219	123200	2810831500	8020	8010	8020	8010	9
450	20250219	123100	2810759360	8020	8020	8020	8020	43
451	20250219	123000	2810414500	8020	8020	8020	8020	20
452	20250219	122900	2810254100	8020	8010	8020	8010	14
453	20250219	122800	2810141860	8010	8020	8020	8010	24
454	20250219	122700	2809949580	8020	8020	8020	8020	0
455	20250219	122600	2809949580	8020	8020	8020	8020	23
456	20250219	122500	2809765120	8020	8020	8020	8010	56
457	20250219	122400	2809316030	8020	8010	8020	8010	220
458	20250219	122300	2807552620	8010	8010	8010	8010	0
459	20250219	122200	2807552620	8010	8010	8010	8000	769
460	20250219	122100	2801392950	8010	8010	8010	8010	557
461	20250219	122000	2796931380	8010	8010	8010	8010	100
462	20250219	121900	2796130380	8010	8020	8020	8010	51
463	20250219	121800	2795721860	8020	8010	8020	8010	1656
464	20250219	121700	2782452300	8010	8010	8010	8010	252
465	20250219	121600	2780433780	8020	8020	8020	8020	24
466	20250219	121500	2780241300	8010	8010	8010	8010	659
467	20250219	121400	2774962710	8010	8020	8020	8010	152
468	20250219	121300	2773744890	8020	8020	8020	8020	9
469	20250219	121200	2773672710	8030	8010	8030	8010	82
470	20250219	121100	2773015690	8010	8030	8030	8010	11
471	20250219	121000	2772927560	8000	8020	8030	8000	219
472	20250219	120900	2771170820	8010	8010	8010	8000	360
473	20250219	120800	2768287270	8000	8010	8010	8000	10046
474	20250219	120700	2687820320	8010	8010	8010	8010	1134
475	20250219	120600	2678736980	8020	8020	8020	8010	254
476	20250219	120500	2676700870	8020	8020	8020	8020	626
477	20250219	120400	2671680350	8020	8010	8020	8010	284
478	20250219	120300	2669405060	8010	8020	8020	8010	40
479	20250219	120200	2669084280	8010	8020	8020	8010	533
480	20250219	120100	2664814930	8020	8020	8020	8020	562
481	20250219	120000	2660307690	8020	8020	8020	8020	27
482	20250219	115900	2660091150	8020	8010	8020	8010	620
483	20250219	115800	2655123750	8020	8020	8020	8020	61
484	20250219	115700	2654634530	8020	8020	8020	8010	311
485	20250219	115600	2652143310	8020	8010	8020	8010	601
486	20250219	115500	2647328900	8020	8020	8020	8020	1123
487	20250219	115400	2638322440	8020	8020	8020	8020	550
488	20250219	115300	2633911440	8020	8020	8020	8020	161
489	20250219	115200	2632620220	8020	8020	8020	8020	24
490	20250219	115100	2632427740	8020	8020	8020	8020	21
491	20250219	115000	2632259320	8010	8020	8020	8010	552
492	20250219	114900	2627837780	8020	8020	8020	8010	1072
493	20250219	114800	2619247750	8020	8020	8020	8020	93
494	20250219	114700	2618501890	8020	8020	8020	8020	0
495	20250219	114600	2618501890	8020	8020	8030	8020	3055
496	20250219	114500	2594000740	8030	8030	8030	8030	0
497	20250219	114400	2594000740	8030	8030	8030	8030	112
498	20250219	114300	2593101380	8030	8030	8030	8030	14
499	20250219	114200	2592988960	8030	8030	8030	8030	156
500	20250219	114100	2591736280	8030	8030	8030	8030	0
501	20250219	114000	2591736280	8030	8030	8030	8030	5
502	20250219	113900	2591696130	8030	8030	8030	8030	0
503	20250219	113800	2591696130	8030	8040	8040	8030	1573
504	20250219	113700	2579063090	8030	8040	8050	8030	591
505	20250219	113600	2574315070	8050	8050	8050	8050	218
506	20250219	113500	2572560170	8040	8040	8040	8040	87
507	20250219	113400	2571860690	8040	8020	8040	8020	230
508	20250219	113300	2570012680	8020	8020	8020	8020	0
509	20250219	113200	2570012680	8020	8030	8030	8020	131
510	20250219	113100	2568961060	8020	8020	8020	8020	74
511	20250219	113000	2568367580	8020	8020	8020	8020	54
512	20250219	112900	2567934500	8020	8020	8020	8020	24
513	20250219	112800	2567742020	8020	8040	8040	8020	335
514	20250219	112700	2565055130	8030	8030	8030	8030	3
515	20250219	112600	2565031040	8030	8040	8040	8030	239
516	20250219	112500	2563109580	8050	8020	8050	8020	146
517	20250219	112400	2561938600	8020	8040	8040	8020	1921
518	20250219	112300	2546525880	8020	8050	8050	8020	9076
519	20250219	112200	2473731770	8050	8030	8050	8030	303
520	20250219	112100	2471296650	8020	8030	8030	8020	1453
521	20250219	112000	2459643520	8020	8040	8040	8020	3562
522	20250219	111900	2431065570	8040	8050	8050	8030	591
523	20250219	111800	2426313550	8050	8050	8050	8050	65
524	20250219	111700	2425790300	8030	8050	8060	8030	111
525	20250219	111600	2424895900	8060	8050	8060	8050	2
526	20250219	111500	2424879790	8030	8050	8060	8030	2044
527	20250219	111400	2408452770	8050	8050	8050	8050	13
528	20250219	111300	2408348120	8060	8050	8060	8050	2
529	20250219	111200	2408332010	8060	8050	8060	8050	165
530	20250219	111100	2407003750	8050	8050	8050	8050	5
531	20250219	111000	2406963500	8050	8050	8050	8050	47
532	20250219	110900	2406585150	8020	8040	8050	8020	1295
533	20250219	110800	2396186670	8020	8030	8030	8020	548
534	20250219	110700	2391788010	8030	8050	8050	8030	1003
535	20250219	110600	2383733900	8030	8040	8060	8030	440
536	20250219	110500	2380195640	8030	8030	8050	8030	71
537	20250219	110400	2379624910	8050	8050	8050	8050	2
538	20250219	110300	2379608810	8020	8030	8040	8020	1201
539	20250219	110200	2369967750	8030	8040	8040	8030	1128
540	20250219	110100	2360905150	8050	8050	8050	8040	565
541	20250219	110000	2356360200	8060	8050	8060	8050	297
542	20250219	105900	2353966880	8060	8060	8060	8060	300
543	20250219	105800	2351548880	8050	8050	8060	8040	116
544	20250219	105700	2350615120	8040	8060	8070	8040	984
545	20250219	105600	2342699070	8060	8060	8080	8050	1205
546	20250219	105500	2332997200	8080	8070	8080	8060	1132
547	20250219	105400	2323863610	8080	8090	8090	8080	1656
548	20250219	105300	2310477830	8090	8090	8090	8090	704
549	20250219	105200	2304782470	8090	8100	8110	8090	299
550	20250219	105100	2302362890	8110	8080	8110	8070	1030
551	20250219	105000	2294025920	8070	8070	8080	8050	2135
552	20250219	104900	2276838860	8060	8070	8080	8050	1466
553	20250219	104800	2265014620	8070	8120	8130	8070	7405
554	20250219	104700	2205109630	8120	8110	8130	8110	3091
555	20250219	104600	2180006000	8110	8130	8140	8110	5328
556	20250219	104500	2136770140	8140	8110	8140	8110	6847
557	20250219	104400	2081137350	8110	8100	8110	8090	2968
558	20250219	104300	2057076790	8110	8090	8110	8080	5320
559	20250219	104200	2013982500	8080	8090	8110	8080	5442
560	20250219	104100	1969923390	8080	8060	8100	8050	6047
561	20250219	104000	1921105150	8060	8030	8070	8030	1723
562	20250219	103900	1907229760	8050	8030	8060	8030	3774
563	20250219	103800	1876872130	8030	8040	8040	8000	3193
564	20250219	103700	1851277650	8040	8050	8050	8030	5077
565	20250219	103600	1810409300	8040	7950	8070	7950	15487
566	20250219	103500	1686220430	7950	7950	7950	7950	147
567	20250219	103400	1685051780	7950	7950	7960	7950	523
568	20250219	103300	1680893920	7960	7950	7960	7940	443
569	20250219	103200	1677372080	7950	7950	7950	7940	216
570	20250219	103100	1675655900	7940	7940	7940	7930	1009
571	20250219	103000	1667645900	7940	7940	7940	7920	599
572	20250219	102900	1662901320	7940	7930	7940	7930	757
573	20250219	102800	1656892880	7930	7940	7940	7920	207
574	20250219	102700	1655251560	7920	7930	7930	7920	510
575	20250219	102600	1651209690	7940	7930	7940	7920	1151
576	20250219	102500	1642092240	7930	7930	7940	7920	444
577	20250219	102400	1638573400	7930	7930	7930	7920	1467
578	20250219	102300	1626944130	7930	7930	7930	7920	940
579	20250219	102200	1619497260	7930	7930	7930	7920	408
580	20250219	102100	1616261970	7930	7930	7940	7920	2541
581	20250219	102000	1596114390	7940	7940	7950	7940	211
582	20250219	101900	1594439040	7930	7950	7950	7930	2060
583	20250219	101800	1578093620	7950	7960	7960	7940	1062
584	20250219	101700	1569659190	7960	7950	7960	7950	352
585	20250219	101600	1566860770	7960	7940	7960	7940	734
586	20250219	101500	1561025360	7950	7950	7950	7940	680
587	20250219	101400	1555620010	7950	7950	7950	7950	218
588	20250219	101300	1553886910	7950	7950	7950	7940	122
589	20250219	101200	1552918010	7950	7940	7950	7930	1231
590	20250219	101100	1543145940	7940	7950	7950	7940	139
591	20250219	101000	1542042050	7940	7960	7960	7940	248
592	20250219	100900	1540070300	7960	7960	7970	7960	29
593	20250219	100800	1539839430	7970	7950	7970	7950	1002
594	20250219	100700	1531865590	7960	7980	7980	7960	142
595	20250219	100600	1530734040	7980	7980	7980	7970	116
596	20250219	100500	1529808380	7980	7960	7980	7950	458
597	20250219	100400	1526162780	7960	7970	7990	7950	289
598	20250219	100300	1523856540	7980	7940	7990	7930	2645
599	20250219	100200	1502818860	7940	7950	7950	7940	847
600	20250219	100100	1496090850	7950	7930	7950	7930	1062
601	20250219	100000	1487663250	7930	7920	7940	7910	2878
602	20250219	095900	1464847760	7920	7920	7920	7910	3882
603	20250219	095800	1434120100	7930	7940	7940	7930	295
604	20250219	095700	1431779610	7940	7920	7940	7920	2759
605	20250219	095600	1409879210	7930	7930	7940	7920	1711
606	20250219	095500	1396324520	7930	7950	7950	7920	5236
607	20250219	095400	1354788600	7950	7940	7950	7920	2509
608	20250219	095300	1334888310	7920	7960	7960	7910	8006
609	20250219	095200	1271432750	7960	7980	7980	7940	10410
610	20250219	095100	1188666140	7990	7990	8000	7980	1200
611	20250219	095000	1179084820	7980	7990	7990	7980	1095
612	20250219	094900	1170345350	7990	8010	8010	7990	382
613	20250219	094800	1167289710	8010	8010	8030	7980	5396
614	20250219	094700	1124146220	8010	8020	8020	8000	1594
615	20250219	094600	1111379110	8010	8030	8030	8010	1106
616	20250219	094500	1102504480	8020	8030	8040	8020	1588
617	20250219	094400	1089747950	8040	8050	8050	8020	520
618	20250219	094300	1085570680	8030	7950	8060	7940	17735
619	20250219	094200	943375260	7950	7960	7960	7950	4496
620	20250219	094100	907631260	7960	7950	7970	7950	1610
621	20250219	094000	894822930	7960	7970	7980	7950	3622
622	20250219	093900	866008600	7970	7970	7970	7970	719
623	20250219	093800	860278170	7950	7960	7970	7950	7120
624	20250219	093700	803602900	7970	7980	7980	7970	3722
625	20250219	093600	773918860	7980	7990	7990	7970	645
626	20250219	093500	768771660	7990	8000	8000	7980	3405
627	20250219	093400	741573030	8000	8000	8000	8000	950
628	20250219	093300	733973030	8000	7990	8010	7990	2645
629	20250219	093200	712814720	7990	7980	7990	7980	345
630	20250219	093100	710059170	7980	7990	8000	7980	1878
631	20250219	093000	695063220	8000	8000	8000	7980	1662
632	20250219	092900	681780200	8000	8010	8010	8000	248
633	20250219	092800	679796060	8020	8000	8020	8000	1053
634	20250219	092700	671368560	8000	8020	8020	8000	1813
635	20250219	092600	656851380	8020	8020	8020	8020	1
636	20250219	092500	656843360	8030	8010	8030	7990	4700
637	20250219	092400	619189570	8010	8020	8020	8010	499
638	20250219	092300	615192570	8020	8000	8020	7980	1306
639	20250219	092200	604740000	8010	8010	8010	8000	1412
640	20250219	092100	593440540	8000	7980	8000	7980	476
641	20250219	092000	589633190	7990	8000	8000	7990	340
642	20250219	091900	586913980	8020	8000	8020	8000	134
643	20250219	091800	585841690	8000	7990	8010	7970	2307
644	20250219	091700	567407730	7990	8000	8020	7960	3235
645	20250219	091600	541641130	8010	8010	8010	7970	4929
646	20250219	091500	502300310	8000	7990	8010	7990	134
647	20250219	091400	501228420	7980	8030	8030	7980	3128
648	20250219	091300	476190610	8030	7980	8030	7980	1798
649	20250219	091200	461797900	7980	7980	8000	7970	3849
650	20250219	091100	431066240	7970	8010	8020	7960	7551
651	20250219	091000	370815280	8010	8020	8030	8010	1804
652	20250219	090900	356362200	8020	8030	8030	8000	2850
653	20250219	090800	333525500	8030	8010	8030	8000	1430
654	20250219	090700	322058770	8020	8000	8020	7970	5494
655	20250219	090600	278151080	8010	8000	8020	7980	5146
656	20250219	090500	237016400	8000	8030	8030	8000	4085
657	20250219	090400	204297960	8030	8030	8030	8020	3086
658	20250219	090300	179540160	8020	7990	8060	7990	3193
659	20250219	090200	153923330	7980	8030	8030	7970	10368
660	20250219	090100	71033790	8030	8040	8050	8030	2002
661	20250219	090000	54954240	8040	8060	8060	8040	5419