KissMeData/251970/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210200	2199290650	41550	41550	41550	41550	1047
3	20250219	210100	2199290650	41550	41550	41550	41550	0
4	20250219	210000	2199290650	41550	41550	41550	41550	0
5	20250219	205900	2199290650	41550	41550	41550	41550	0
6	20250219	205800	2199290650	41550	41550	41550	41550	0
7	20250219	205700	2199290650	41550	41550	41550	41550	0
8	20250219	205600	2199290650	41550	41550	41550	41550	0
9	20250219	205500	2199290650	41550	41550	41550	41550	0
10	20250219	205400	2199290650	41550	41550	41550	41550	0
11	20250219	205300	2199290650	41550	41550	41550	41550	0
12	20250219	205200	2199290650	41550	41550	41550	41550	0
13	20250219	205100	2199290650	41550	41550	41550	41550	0
14	20250219	205000	2199290650	41550	41550	41550	41550	0
15	20250219	204900	2199290650	41550	41550	41550	41550	0
16	20250219	204800	2199290650	41550	41550	41550	41550	0
17	20250219	204700	2199290650	41550	41550	41550	41550	0
18	20250219	204600	2199290650	41550	41550	41550	41550	0
19	20250219	204500	2199290650	41550	41550	41550	41550	0
20	20250219	204400	2199290650	41550	41550	41550	41550	0
21	20250219	204300	2199290650	41550	41550	41550	41550	0
22	20250219	204200	2199290650	41550	41550	41550	41550	0
23	20250219	204100	2199290650	41550	41550	41550	41550	0
24	20250219	204000	2199290650	41550	41550	41550	41550	0
25	20250219	203900	2199290650	41550	41550	41550	41550	0
26	20250219	203800	2199290650	41550	41550	41550	41550	0
27	20250219	203700	2199290650	41550	41550	41550	41550	0
28	20250219	203600	2199290650	41550	41550	41550	41550	0
29	20250219	203500	2199290650	41550	41550	41550	41550	0
30	20250219	203400	2199290650	41550	41550	41550	41550	0
31	20250219	203300	2199290650	41550	41550	41550	41550	0
32	20250219	203200	2199290650	41550	41550	41550	41550	1047
33	20250219	203100	2199290650	41550	41550	41550	41550	0
34	20250219	203000	2199290650	41550	41550	41550	41550	0
35	20250219	202900	2199290650	41550	41550	41550	41550	0
36	20250219	202800	2199290650	41550	41550	41550	41550	0
37	20250219	202700	2199290650	41550	41550	41550	41550	0
38	20250219	202600	2199290650	41550	41550	41550	41550	0
39	20250219	202500	2199290650	41550	41550	41550	41550	0
40	20250219	202400	2199290650	41550	41550	41550	41550	0
41	20250219	202300	2199290650	41550	41550	41550	41550	0
42	20250219	202200	2199290650	41550	41550	41550	41550	0
43	20250219	202100	2199290650	41550	41550	41550	41550	0
44	20250219	202000	2199290650	41550	41550	41550	41550	0
45	20250219	201900	2199290650	41550	41550	41550	41550	0
46	20250219	201800	2199290650	41550	41550	41550	41550	0
47	20250219	201700	2199290650	41550	41550	41550	41550	0
48	20250219	201600	2199290650	41550	41550	41550	41550	0
49	20250219	201500	2199290650	41550	41550	41550	41550	0
50	20250219	201400	2199290650	41550	41550	41550	41550	0
51	20250219	201300	2199290650	41550	41550	41550	41550	0
52	20250219	201200	2199290650	41550	41550	41550	41550	0
53	20250219	201100	2199290650	41550	41550	41550	41550	0
54	20250219	201000	2199290650	41550	41550	41550	41550	0
55	20250219	200900	2199290650	41550	41550	41550	41550	0
56	20250219	200800	2199290650	41550	41550	41550	41550	0
57	20250219	200700	2199290650	41550	41550	41550	41550	0
58	20250219	200600	2199290650	41550	41550	41550	41550	0
59	20250219	200500	2199290650	41550	41550	41550	41550	0
60	20250219	200400	2199290650	41550	41550	41550	41550	0
61	20250219	200300	2199290650	41550	41550	41550	41550	0
62	20250219	200200	2199290650	41550	41550	41550	41550	1047
63	20250219	200100	2199290650	41550	41550	41550	41550	0
64	20250219	200000	2199290650	41550	41550	41550	41550	0
65	20250219	195900	2199290650	41550	41550	41550	41550	0
66	20250219	195800	2199290650	41550	41550	41550	41550	0
67	20250219	195700	2199290650	41550	41550	41550	41550	0
68	20250219	195600	2199290650	41550	41550	41550	41550	0
69	20250219	195500	2199290650	41550	41550	41550	41550	0
70	20250219	195400	2199290650	41550	41550	41550	41550	0
71	20250219	195300	2199290650	41550	41550	41550	41550	0
72	20250219	195200	2199290650	41550	41550	41550	41550	0
73	20250219	195100	2199290650	41550	41550	41550	41550	0
74	20250219	195000	2199290650	41550	41550	41550	41550	0
75	20250219	194900	2199290650	41550	41550	41550	41550	0
76	20250219	194800	2199290650	41550	41550	41550	41550	0
77	20250219	194700	2199290650	41550	41550	41550	41550	0
78	20250219	194600	2199290650	41550	41550	41550	41550	0
79	20250219	194500	2199290650	41550	41550	41550	41550	0
80	20250219	194400	2199290650	41550	41550	41550	41550	0
81	20250219	194300	2199290650	41550	41550	41550	41550	0
82	20250219	194200	2199290650	41550	41550	41550	41550	0
83	20250219	194100	2199290650	41550	41550	41550	41550	0
84	20250219	194000	2199290650	41550	41550	41550	41550	0
85	20250219	193900	2199290650	41550	41550	41550	41550	0
86	20250219	193800	2199290650	41550	41550	41550	41550	0
87	20250219	193700	2199290650	41550	41550	41550	41550	0
88	20250219	193600	2199290650	41550	41550	41550	41550	0
89	20250219	193500	2199290650	41550	41550	41550	41550	0
90	20250219	193400	2199290650	41550	41550	41550	41550	0
91	20250219	193300	2199290650	41550	41550	41550	41550	0
92	20250219	193200	2199290650	41550	41550	41550	41550	1047
93	20250219	193100	2199290650	41550	41550	41550	41550	0
94	20250219	193000	2199290650	41550	41550	41550	41550	0
95	20250219	192900	2199290650	41550	41550	41550	41550	0
96	20250219	192800	2199290650	41550	41550	41550	41550	0
97	20250219	192700	2199290650	41550	41550	41550	41550	0
98	20250219	192600	2199290650	41550	41550	41550	41550	0
99	20250219	192500	2199290650	41550	41550	41550	41550	0
100	20250219	192400	2199290650	41550	41550	41550	41550	0
101	20250219	192300	2199290650	41550	41550	41550	41550	0
102	20250219	192200	2199290650	41550	41550	41550	41550	0
103	20250219	192100	2199290650	41550	41550	41550	41550	0
104	20250219	192000	2199290650	41550	41550	41550	41550	0
105	20250219	191900	2199290650	41550	41550	41550	41550	0
106	20250219	191800	2199290650	41550	41550	41550	41550	0
107	20250219	191700	2199290650	41550	41550	41550	41550	0
108	20250219	191600	2199290650	41550	41550	41550	41550	0
109	20250219	191500	2199290650	41550	41550	41550	41550	0
110	20250219	191400	2199290650	41550	41550	41550	41550	0
111	20250219	191300	2199290650	41550	41550	41550	41550	0
112	20250219	191200	2199290650	41550	41550	41550	41550	0
113	20250219	191100	2199290650	41550	41550	41550	41550	0
114	20250219	191000	2199290650	41550	41550	41550	41550	0
115	20250219	190900	2199290650	41550	41550	41550	41550	0
116	20250219	190800	2199290650	41550	41550	41550	41550	0
117	20250219	190700	2199290650	41550	41550	41550	41550	0
118	20250219	190600	2199290650	41550	41550	41550	41550	0
119	20250219	190500	2199290650	41550	41550	41550	41550	0
120	20250219	190400	2199290650	41550	41550	41550	41550	0
121	20250219	190300	2199290650	41550	41550	41550	41550	0
122	20250219	190200	2199290650	41550	41550	41550	41550	1047
123	20250219	190100	2199290650	41550	41550	41550	41550	0
124	20250219	190000	2199290650	41550	41550	41550	41550	0
125	20250219	185900	2199290650	41550	41550	41550	41550	0
126	20250219	185800	2199290650	41550	41550	41550	41550	0
127	20250219	185700	2199290650	41550	41550	41550	41550	0
128	20250219	185600	2199290650	41550	41550	41550	41550	0
129	20250219	185500	2199290650	41550	41550	41550	41550	0
130	20250219	185400	2199290650	41550	41550	41550	41550	0
131	20250219	185300	2199290650	41550	41550	41550	41550	0
132	20250219	185200	2199290650	41550	41550	41550	41550	0
133	20250219	185100	2199290650	41550	41550	41550	41550	0
134	20250219	185000	2199290650	41550	41550	41550	41550	0
135	20250219	184900	2199290650	41550	41550	41550	41550	0
136	20250219	184800	2199290650	41550	41550	41550	41550	0
137	20250219	184700	2199290650	41550	41550	41550	41550	0
138	20250219	184600	2199290650	41550	41550	41550	41550	0
139	20250219	184500	2199290650	41550	41550	41550	41550	0
140	20250219	184400	2199290650	41550	41550	41550	41550	0
141	20250219	184300	2199290650	41550	41550	41550	41550	0
142	20250219	184200	2199290650	41550	41550	41550	41550	0
143	20250219	184100	2199290650	41550	41550	41550	41550	0
144	20250219	184000	2199290650	41550	41550	41550	41550	0
145	20250219	183900	2199290650	41550	41550	41550	41550	0
146	20250219	183800	2199290650	41550	41550	41550	41550	0
147	20250219	183700	2199290650	41550	41550	41550	41550	0
148	20250219	183600	2199290650	41550	41550	41550	41550	0
149	20250219	183500	2199290650	41550	41550	41550	41550	0
150	20250219	183400	2199290650	41550	41550	41550	41550	0
151	20250219	183300	2199290650	41550	41550	41550	41550	0
152	20250219	183200	2199290650	41550	41550	41550	41550	1047
153	20250219	183100	2199290650	41550	41550	41550	41550	0
154	20250219	183000	2199290650	41550	41550	41550	41550	0
155	20250219	182900	2199290650	41550	41550	41550	41550	0
156	20250219	182800	2199290650	41550	41550	41550	41550	0
157	20250219	182700	2199290650	41550	41550	41550	41550	0
158	20250219	182600	2199290650	41550	41550	41550	41550	0
159	20250219	182500	2199290650	41550	41550	41550	41550	0
160	20250219	182400	2199290650	41550	41550	41550	41550	0
161	20250219	182300	2199290650	41550	41550	41550	41550	0
162	20250219	182200	2199290650	41550	41550	41550	41550	0
163	20250219	182100	2199290650	41550	41550	41550	41550	0
164	20250219	182000	2199290650	41550	41550	41550	41550	0
165	20250219	181900	2199290650	41550	41550	41550	41550	0
166	20250219	181800	2199290650	41550	41550	41550	41550	0
167	20250219	181700	2199290650	41550	41550	41550	41550	0
168	20250219	181600	2199290650	41550	41550	41550	41550	0
169	20250219	181500	2199290650	41550	41550	41550	41550	0
170	20250219	181400	2199290650	41550	41550	41550	41550	0
171	20250219	181300	2199290650	41550	41550	41550	41550	0
172	20250219	181200	2199290650	41550	41550	41550	41550	0
173	20250219	181100	2199290650	41550	41550	41550	41550	0
174	20250219	181000	2199290650	41550	41550	41550	41550	0
175	20250219	180900	2199290650	41550	41550	41550	41550	0
176	20250219	180800	2199290650	41550	41550	41550	41550	0
177	20250219	180700	2199290650	41550	41550	41550	41550	0
178	20250219	180600	2199290650	41550	41550	41550	41550	0
179	20250219	180500	2199290650	41550	41550	41550	41550	0
180	20250219	180400	2199290650	41550	41550	41550	41550	0
181	20250219	180300	2199290650	41550	41550	41550	41550	0
182	20250219	180200	2199290650	41550	41550	41550	41550	1047
183	20250219	180100	2199290650	41550	41550	41550	41550	0
184	20250219	180000	2199290650	41550	41550	41550	41550	0
185	20250219	175900	2199290650	41550	41550	41550	41550	0
186	20250219	175800	2199290650	41550	41550	41550	41550	0
187	20250219	175700	2199290650	41550	41550	41550	41550	0
188	20250219	175600	2199290650	41550	41550	41550	41550	0
189	20250219	175500	2199290650	41550	41550	41550	41550	0
190	20250219	175400	2199290650	41550	41550	41550	41550	0
191	20250219	175300	2199290650	41550	41550	41550	41550	0
192	20250219	175200	2199290650	41550	41550	41550	41550	0
193	20250219	175100	2199290650	41550	41550	41550	41550	0
194	20250219	175000	2199290650	41550	41550	41550	41550	0
195	20250219	174900	2199290650	41550	41550	41550	41550	0
196	20250219	174800	2199290650	41550	41550	41550	41550	0
197	20250219	174700	2199290650	41550	41550	41550	41550	0
198	20250219	174600	2199290650	41550	41550	41550	41550	0
199	20250219	174500	2199290650	41550	41550	41550	41550	0
200	20250219	174400	2199290650	41550	41550	41550	41550	0
201	20250219	174300	2199290650	41550	41550	41550	41550	0
202	20250219	174200	2199290650	41550	41550	41550	41550	0
203	20250219	174100	2199290650	41550	41550	41550	41550	0
204	20250219	174000	2199290650	41550	41550	41550	41550	0
205	20250219	173900	2199290650	41550	41550	41550	41550	0
206	20250219	173800	2199290650	41550	41550	41550	41550	0
207	20250219	173700	2199290650	41550	41550	41550	41550	0
208	20250219	173600	2199290650	41550	41550	41550	41550	0
209	20250219	173500	2199290650	41550	41550	41550	41550	0
210	20250219	173400	2199290650	41550	41550	41550	41550	0
211	20250219	173300	2199290650	41550	41550	41550	41550	0
212	20250219	173200	2199290650	41550	41550	41550	41550	1047
213	20250219	173100	2199290650	41550	41550	41550	41550	0
214	20250219	173000	2199290650	41550	41550	41550	41550	0
215	20250219	172900	2199290650	41550	41550	41550	41550	0
216	20250219	172800	2199290650	41550	41550	41550	41550	0
217	20250219	172700	2199290650	41550	41550	41550	41550	0
218	20250219	172600	2199290650	41550	41550	41550	41550	0
219	20250219	172500	2199290650	41550	41550	41550	41550	0
220	20250219	172400	2199290650	41550	41550	41550	41550	0
221	20250219	172300	2199290650	41550	41550	41550	41550	0
222	20250219	172200	2199290650	41550	41550	41550	41550	0
223	20250219	172100	2199290650	41550	41550	41550	41550	0
224	20250219	172000	2199290650	41550	41550	41550	41550	0
225	20250219	171900	2199290650	41550	41550	41550	41550	0
226	20250219	171800	2199290650	41550	41550	41550	41550	0
227	20250219	171700	2199290650	41550	41550	41550	41550	0
228	20250219	171600	2199290650	41550	41550	41550	41550	0
229	20250219	171500	2199290650	41550	41550	41550	41550	0
230	20250219	171400	2199290650	41550	41550	41550	41550	0
231	20250219	171300	2199290650	41550	41550	41550	41550	0
232	20250219	171200	2199290650	41550	41550	41550	41550	0
233	20250219	171100	2199290650	41550	41550	41550	41550	0
234	20250219	171000	2199290650	41550	41550	41550	41550	0
235	20250219	170900	2199290650	41550	41550	41550	41550	0
236	20250219	170800	2199290650	41550	41550	41550	41550	0
237	20250219	170700	2199290650	41550	41550	41550	41550	0
238	20250219	170600	2199290650	41550	41550	41550	41550	0
239	20250219	170500	2199290650	41550	41550	41550	41550	0
240	20250219	170400	2199290650	41550	41550	41550	41550	0
241	20250219	170300	2199290650	41550	41550	41550	41550	0
242	20250219	170200	2199290650	41550	41550	41550	41550	1047
243	20250219	170100	2199290650	41550	41550	41550	41550	0
244	20250219	170000	2199290650	41550	41550	41550	41550	0
245	20250219	165900	2199290650	41550	41550	41550	41550	0
246	20250219	165800	2199290650	41550	41550	41550	41550	0
247	20250219	165700	2199290650	41550	41550	41550	41550	0
248	20250219	165600	2199290650	41550	41550	41550	41550	0
249	20250219	165500	2199290650	41550	41550	41550	41550	0
250	20250219	165400	2199290650	41550	41550	41550	41550	0
251	20250219	165300	2199290650	41550	41550	41550	41550	0
252	20250219	165200	2199290650	41550	41550	41550	41550	0
253	20250219	165100	2199290650	41550	41550	41550	41550	0
254	20250219	165000	2199290650	41550	41550	41550	41550	0
255	20250219	164900	2199290650	41550	41550	41550	41550	0
256	20250219	164800	2199290650	41550	41550	41550	41550	0
257	20250219	164700	2199290650	41550	41550	41550	41550	0
258	20250219	164600	2199290650	41550	41550	41550	41550	0
259	20250219	164500	2199290650	41550	41550	41550	41550	0
260	20250219	164400	2199290650	41550	41550	41550	41550	0
261	20250219	164300	2199290650	41550	41550	41550	41550	0
262	20250219	164200	2199290650	41550	41550	41550	41550	0
263	20250219	164100	2199290650	41550	41550	41550	41550	0
264	20250219	164000	2199290650	41550	41550	41550	41550	0
265	20250219	163900	2199290650	41550	41550	41550	41550	0
266	20250219	163800	2199290650	41550	41550	41550	41550	0
267	20250219	163700	2199290650	41550	41550	41550	41550	0
268	20250219	163600	2199290650	41550	41550	41550	41550	0
269	20250219	163500	2199290650	41550	41550	41550	41550	0
270	20250219	163400	2199290650	41550	41550	41550	41550	0
271	20250219	163300	2199290650	41550	41550	41550	41550	0
272	20250219	163200	2199290650	41550	41550	41550	41550	1047
273	20250219	163100	2199290650	41550	41550	41550	41550	0
274	20250219	163000	2199290650	41550	41550	41550	41550	0
275	20250219	162900	2199290650	41550	41550	41550	41550	0
276	20250219	162800	2199290650	41550	41550	41550	41550	0
277	20250219	162700	2199290650	41550	41550	41550	41550	0
278	20250219	162600	2199290650	41550	41550	41550	41550	0
279	20250219	162500	2199290650	41550	41550	41550	41550	0
280	20250219	162400	2199290650	41550	41550	41550	41550	0
281	20250219	162300	2199290650	41550	41550	41550	41550	0
282	20250219	162200	2199290650	41550	41550	41550	41550	0
283	20250219	162100	2199290650	41550	41550	41550	41550	0
284	20250219	162000	2199290650	41550	41550	41550	41550	0
285	20250219	161900	2199290650	41550	41550	41550	41550	0
286	20250219	161800	2199290650	41550	41550	41550	41550	0
287	20250219	161700	2199290650	41550	41550	41550	41550	0
288	20250219	161600	2199290650	41550	41550	41550	41550	0
289	20250219	161500	2199290650	41550	41550	41550	41550	0
290	20250219	161400	2199290650	41550	41550	41550	41550	0
291	20250219	161300	2199290650	41550	41550	41550	41550	0
292	20250219	161200	2199290650	41550	41550	41550	41550	0
293	20250219	161100	2199290650	41550	41550	41550	41550	0
294	20250219	161000	2199290650	41550	41550	41550	41550	0
295	20250219	160900	2199290650	41550	41550	41550	41550	0
296	20250219	160800	2199290650	41550	41550	41550	41550	0
297	20250219	160700	2199290650	41550	41550	41550	41550	0
298	20250219	160600	2199290650	41550	41550	41550	41550	0
299	20250219	160500	2199290650	41550	41550	41550	41550	0
300	20250219	160400	2199290650	41550	41550	41550	41550	0
301	20250219	160300	2199290650	41550	41550	41550	41550	0
302	20250219	160200	2199290650	41550	41550	41550	41550	1047
303	20250219	160100	2199290650	41550	41550	41550	41550	0
304	20250219	160000	2199290650	41550	41550	41550	41550	0
305	20250219	155900	2199290650	41550	41550	41550	41550	0
306	20250219	155800	2199290650	41550	41550	41550	41550	0
307	20250219	155700	2199290650	41550	41550	41550	41550	0
308	20250219	155600	2199290650	41550	41550	41550	41550	0
309	20250219	155500	2199290650	41550	41550	41550	41550	0
310	20250219	155400	2199290650	41550	41550	41550	41550	0
311	20250219	155300	2199290650	41550	41550	41550	41550	0
312	20250219	155200	2199290650	41550	41550	41550	41550	0
313	20250219	155100	2199290650	41550	41550	41550	41550	0
314	20250219	155000	2199290650	41550	41550	41550	41550	0
315	20250219	154900	2199290650	41550	41550	41550	41550	0
316	20250219	154800	2199290650	41550	41550	41550	41550	0
317	20250219	154700	2199290650	41550	41550	41550	41550	0
318	20250219	154600	2199290650	41550	41550	41550	41550	0
319	20250219	154500	2199290650	41550	41550	41550	41550	0
320	20250219	154400	2199290650	41550	41550	41550	41550	0
321	20250219	154300	2199290650	41550	41550	41550	41550	0
322	20250219	154200	2199290650	41550	41550	41550	41550	0
323	20250219	154100	2199290650	41550	41550	41550	41550	0
324	20250219	154000	2199290650	41550	41550	41550	41550	0
325	20250219	153900	2199290650	41550	41550	41550	41550	0
326	20250219	153800	2199290650	41550	41550	41550	41550	0
327	20250219	153700	2199290650	41550	41550	41550	41550	0
328	20250219	153600	2199290650	41550	41550	41550	41550	0
329	20250219	153500	2199290650	41550	41550	41550	41550	0
330	20250219	153400	2199290650	41550	41550	41550	41550	0
331	20250219	153300	2199290650	41550	41550	41550	41550	0
332	20250219	153200	2199290650	41550	41550	41550	41550	1047
333	20250219	153100	2199290650	41550	41550	41550	41550	0
334	20250219	153000	2199290650	41550	41550	41550	41550	1047
335	20250219	152900	2155787800	41550	41550	41550	41550	0
336	20250219	152800	2155787800	41550	41550	41550	41550	0
337	20250219	152700	2155787800	41550	41550	41550	41550	0
338	20250219	152600	2155787800	41550	41550	41550	41550	0
339	20250219	152500	2155787800	41550	41550	41550	41550	0
340	20250219	152400	2155787800	41550	41550	41550	41550	0
341	20250219	152300	2155787800	41550	41550	41550	41550	0
342	20250219	152200	2155787800	41550	41550	41550	41550	0
343	20250219	152100	2155787800	41550	41550	41550	41550	0
344	20250219	152000	2155787800	41550	41550	41550	41550	0
345	20250219	151900	2155787800	41550	41650	41650	41550	102
346	20250219	151800	2151544550	41650	41600	41650	41600	108
347	20250219	151700	2147049000	41650	41600	41650	41600	95
348	20250219	151600	2143092950	41600	41650	41650	41600	106
349	20250219	151500	2138678800	41600	41600	41650	41600	543
350	20250219	151400	2116065050	41650	41600	41650	41600	73
351	20250219	151300	2113025200	41650	41600	41650	41600	302
352	20250219	151200	2100447550	41650	41550	41650	41550	74
353	20250219	151100	2097367600	41600	41550	41600	41550	65
354	20250219	151000	2094664150	41600	41600	41650	41550	61
355	20250219	150900	2092126200	41650	41650	41650	41600	110
356	20250219	150800	2087545300	41600	41550	41600	41550	65
357	20250219	150700	2084842700	41600	41500	41600	41500	87
358	20250219	150600	2081225050	41550	41600	41600	41550	115
359	20250219	150500	2076444800	41500	41500	41550	41500	76
360	20250219	150400	2073288800	41500	41550	41550	41500	91
361	20250219	150300	2069510750	41550	41600	41600	41500	121
362	20250219	150200	2064480950	41600	41550	41600	41550	111
363	20250219	150100	2059866150	41600	41600	41600	41550	127
364	20250219	150000	2054585850	41550	41600	41600	41550	109
365	20250219	145900	2050053300	41600	41600	41600	41550	87
366	20250219	145800	2046434750	41600	41550	41600	41500	164
367	20250219	145700	2039621750	41500	41550	41550	41500	153
368	20250219	145600	2033267800	41550	41550	41550	41500	99
369	20250219	145500	2029156050	41550	41550	41550	41500	81
370	20250219	145400	2025791200	41500	41550	41550	41500	82
371	20250219	145300	2022384600	41500	41550	41550	41500	59
372	20250219	145200	2019933750	41600	41550	41600	41550	310
373	20250219	145100	2007053000	41500	41550	41550	41500	76
374	20250219	145000	2003895850	41500	41500	41550	41500	61
375	20250219	144900	2001363100	41500	41500	41500	41450	28
376	20250219	144800	2000201700	41500	41500	41500	41500	59
377	20250219	144700	1997753200	41450	41450	41500	41450	68
378	20250219	144600	1994932350	41450	41500	41500	41450	372
379	20250219	144500	1979497500	41500	41500	41500	41450	84
380	20250219	144400	1976012650	41500	41450	41500	41450	64
381	20250219	144300	1973357250	41450	41550	41550	41450	23
382	20250219	144200	1972402100	41550	41550	41550	41500	72
383	20250219	144100	1969411000	41500	41550	41550	41500	48
384	20250219	144000	1967417250	41550	41500	41550	41500	38
385	20250219	143900	1965840200	41500	41550	41550	41500	175
386	20250219	143800	1958574350	41550	41500	41550	41500	71
387	20250219	143700	1955624900	41500	41550	41550	41500	190
388	20250219	143600	1947737450	41550	41550	41550	41500	57
389	20250219	143500	1945370600	41500	41550	41550	41500	51
390	20250219	143400	1943252200	41550	41550	41550	41500	141
391	20250219	143300	1937395650	41500	41600	41600	41500	67
392	20250219	143200	1934610200	41550	41550	41600	41550	107
393	20250219	143100	1930164300	41550	41550	41600	41550	61
394	20250219	143000	1927627350	41550	41550	41550	41500	158
395	20250219	142900	1921063200	41500	41550	41550	41500	79
396	20250219	142800	1917782400	41550	41550	41550	41500	76
397	20250219	142700	1914625200	41550	41550	41600	41500	83
398	20250219	142600	1911177100	41500	41500	41550	41500	19
399	20250219	142500	1910388250	41550	41600	41600	41500	86
400	20250219	142400	1906813100	41550	41600	41600	41550	43
401	20250219	142300	1905025800	41600	41550	41600	41500	58
402	20250219	142200	1902615600	41550	41600	41600	41550	59
403	20250219	142100	1900164000	41600	41600	41600	41550	109
404	20250219	142000	1895631400	41600	41600	41600	41550	60
405	20250219	141900	1893136900	41550	41550	41600	41550	56
406	20250219	141800	1890807950	41550	41550	41600	41550	82
407	20250219	141700	1887398250	41600	41550	41600	41550	54
408	20250219	141600	1885153600	41600	41600	41600	41550	87
409	20250219	141500	1881536400	41550	41600	41600	41550	117
410	20250219	141400	1876670650	41600	41600	41600	41550	56
411	20250219	141300	1874341700	41550	41550	41600	41550	20
412	20250219	141200	1873510350	41550	41650	41650	41550	112
413	20250219	141100	1868848400	41600	41650	41650	41600	52
414	20250219	141000	1866683200	41600	41500	41650	41450	590
415	20250219	140900	1842137750	41500	41500	41500	41400	75
416	20250219	140800	1839026300	41500	41450	41500	41450	70
417	20250219	140700	1836124650	41450	41400	41450	41400	14
418	20250219	140600	1835544950	41500	41450	41500	41400	93
419	20250219	140500	1831689700	41400	41500	41500	41400	58
420	20250219	140400	1829285550	41450	41500	41550	41450	78
421	20250219	140300	1826049950	41500	41500	41550	41450	43
422	20250219	140200	1824265400	41500	41450	41500	41450	55
423	20250219	140100	1821983050	41500	41500	41550	41500	60
424	20250219	140000	1819492050	41500	41550	41550	41450	78
425	20250219	135900	1816254700	41450	41500	41500	41450	154
426	20250219	135800	1809863800	41500	41500	41500	41450	52
427	20250219	135700	1807706400	41450	41550	41550	41450	43
428	20250219	135600	1805920850	41550	41500	41550	41450	86
429	20250219	135500	1802351800	41500	41450	41550	41450	42
430	20250219	135400	1800608650	41500	41550	41550	41500	15
431	20250219	135300	1799985550	41500	41350	41550	41350	509
432	20250219	135200	1778879700	41400	41450	41450	41350	73
433	20250219	135100	1775855900	41400	41400	41450	41400	55
434	20250219	135000	1773576850	41400	41350	41400	41350	74
435	20250219	134900	1770514700	41450	41350	41450	41350	59
436	20250219	134800	1768072650	41400	41350	41450	41350	99
437	20250219	134700	1763975350	41350	41350	41400	41350	19
438	20250219	134600	1763189400	41400	41450	41450	41350	264
439	20250219	134500	1752250350	41500	41450	41500	41400	105
440	20250219	134400	1747897950	41400	41400	41450	41400	16
441	20250219	134300	1747235400	41450	41400	41450	41400	81
442	20250219	134200	1743879650	41450	41450	41450	41400	44
443	20250219	134100	1742056350	41450	41450	41450	41450	29
444	20250219	134000	1740854300	41450	41450	41450	41400	50
445	20250219	133900	1738782700	41450	41400	41450	41400	59
446	20250219	133800	1736337600	41400	41500	41500	41350	46
447	20250219	133700	1734430850	41500	41500	41500	41500	53
448	20250219	133600	1732231350	41500	41500	41500	41500	52
449	20250219	133500	1730073350	41500	41450	41500	41450	49
450	20250219	133400	1728041950	41500	41450	41500	41450	51
451	20250219	133300	1725927800	41450	41450	41450	41400	93
452	20250219	133200	1722073900	41450	41500	41500	41350	162
453	20250219	133100	1715366650	41450	41500	41500	41450	15
454	20250219	133000	1714744200	41450	41400	41450	41400	85
455	20250219	132900	1711221950	41400	41400	41400	41400	266
456	20250219	132800	1700209550	41400	41400	41400	41350	28
457	20250219	132700	1699051650	41350	41400	41400	41350	327
458	20250219	132600	1685515300	41400	41400	41400	41350	90
459	20250219	132500	1681791650	41400	41400	41400	41400	6
460	20250219	132400	1681543250	41400	41400	41400	41400	182
461	20250219	132300	1674008450	41350	41450	41450	41350	260
462	20250219	132200	1663245250	41400	41500	41500	41400	202
463	20250219	132100	1654881400	41450	41400	41500	41400	75
464	20250219	132000	1651773450	41400	41450	41450	41400	49
465	20250219	131900	1649743750	41450	41450	41450	41450	17
466	20250219	131800	1649039100	41500	41450	41500	41450	44
467	20250219	131700	1647215200	41450	41500	41500	41450	19
468	20250219	131600	1646427600	41500	41500	41500	41450	60
469	20250219	131500	1643939850	41500	41550	41550	41450	52
470	20250219	131400	1641782050	41550	41500	41550	41500	36
471	20250219	131300	1640287700	41500	41500	41500	41500	473
472	20250219	131200	1620658200	41550	41550	41550	41500	94
473	20250219	131100	1616755550	41550	41550	41550	41500	19
474	20250219	131000	1615966950	41550	41600	41600	41550	54
475	20250219	130900	1613722250	41600	41600	41600	41600	27
476	20250219	130800	1612599050	41550	41600	41600	41550	23
477	20250219	130700	1611643300	41600	41600	41600	41600	28
478	20250219	130600	1610478500	41600	41600	41650	41600	25
479	20250219	130500	1609437850	41600	41550	41600	41550	59
480	20250219	130400	1606985100	41550	41550	41550	41500	120
481	20250219	130300	1602003600	41550	41550	41550	41550	98
482	20250219	130200	1597931700	41550	41550	41550	41550	16
483	20250219	130100	1597266900	41550	41550	41550	41500	37
484	20250219	130000	1595730350	41550	41600	41600	41500	238
485	20250219	125900	1585849450	41500	41550	41600	41500	95
486	20250219	125800	1581901650	41600	41600	41600	41600	3
487	20250219	125700	1581776850	41600	41600	41600	41600	32
488	20250219	125600	1580445650	41600	41600	41600	41600	22
489	20250219	125500	1579530450	41800	41550	41800	41550	1186
490	20250219	125400	1530198550	41600	41550	41600	41550	50
491	20250219	125300	1528119550	41600	41600	41600	41600	27
492	20250219	125200	1526996350	41600	41600	41600	41600	0
493	20250219	125100	1526996350	41600	41600	41600	41550	109
494	20250219	125000	1522464450	41600	41600	41600	41600	0
495	20250219	124900	1522464450	41600	41550	41600	41550	77
496	20250219	124800	1519264500	41600	41600	41600	41600	31
497	20250219	124700	1517974900	41600	41600	41600	41600	11
498	20250219	124600	1517517300	41600	41650	41650	41600	115
499	20250219	124500	1512732600	41650	41600	41650	41600	144
500	20250219	124400	1506740600	41600	41600	41600	41550	31
501	20250219	124300	1505452100	41550	41650	41650	41550	266
502	20250219	124200	1494388150	41600	41650	41650	41600	31
503	20250219	124100	1493097050	41650	41600	41650	41600	107
504	20250219	124000	1488645700	41600	41600	41600	41600	13
505	20250219	123900	1488104900	41600	41600	41600	41550	65
506	20250219	123800	1485402000	41600	41600	41600	41600	37
507	20250219	123700	1483862800	41600	41550	41600	41550	6
508	20250219	123600	1483613250	41550	41600	41600	41550	40
509	20250219	123500	1481950050	41600	41600	41600	41600	20
510	20250219	123400	1481118050	41600	41650	41650	41600	562
511	20250219	123300	1457738700	41600	41650	41650	41600	27
512	20250219	123200	1456614200	41650	41550	41650	41550	84
513	20250219	123100	1453119600	41600	41600	41600	41600	17
514	20250219	123000	1452412400	41600	41600	41600	41600	36
515	20250219	122900	1450914800	41550	41600	41600	41550	72
516	20250219	122800	1447920650	41600	41600	41600	41600	10
517	20250219	122700	1447504650	41600	41600	41600	41550	71
518	20250219	122600	1444551900	41600	41600	41600	41600	24
519	20250219	122500	1443553500	41600	41600	41600	41600	1
520	20250219	122400	1443511900	41600	41650	41650	41550	101
521	20250219	122300	1439310800	41600	41650	41650	41600	16
522	20250219	122200	1438644650	41650	41650	41650	41600	82
523	20250219	122100	1435232850	41650	41650	41650	41650	42
524	20250219	122000	1433483550	41600	41600	41600	41600	0
525	20250219	121900	1433483550	41600	41650	41650	41600	35
526	20250219	121800	1432026900	41650	41650	41650	41650	34
527	20250219	121700	1430610800	41650	41600	41650	41600	325
528	20250219	121600	1417090350	41650	41650	41650	41650	33
529	20250219	121500	1415715900	41650	41650	41650	41650	31
530	20250219	121400	1414424750	41650	41550	41650	41550	579
531	20250219	121300	1390340100	41600	41600	41600	41600	16
532	20250219	121200	1389674500	41600	41550	41600	41550	41
533	20250219	121100	1387969850	41600	41600	41600	41600	33
534	20250219	121000	1386597050	41550	41500	41550	41500	52
535	20250219	120900	1384436950	41500	41550	41550	41500	60
536	20250219	120800	1381945000	41550	41550	41550	41500	48
537	20250219	120700	1379951650	41550	41500	41550	41500	21
538	20250219	120600	1379080000	41550	41550	41550	41550	14
539	20250219	120500	1378498300	41550	41550	41550	41500	137
540	20250219	120400	1372810150	41600	41600	41600	41600	9
541	20250219	120300	1372435750	41600	41600	41600	41600	26
542	20250219	120200	1371354150	41550	41600	41600	41550	101
543	20250219	120100	1367157400	41550	41600	41600	41550	26
544	20250219	120000	1366076800	41550	41600	41600	41550	47
545	20250219	115900	1364121650	41650	41600	41650	41600	59
546	20250219	115800	1361666300	41600	41600	41600	41600	50
547	20250219	115700	1359586300	41600	41550	41600	41550	63
548	20250219	115600	1356967600	41500	41550	41550	41500	202
549	20250219	115500	1348582750	41550	41550	41600	41550	115
550	20250219	115400	1343803750	41600	41600	41600	41600	86
551	20250219	115300	1340226150	41650	41700	41700	41650	241
552	20250219	115200	1330186800	41700	41700	41750	41700	51
553	20250219	115100	1328059500	41750	41750	41750	41700	182
554	20250219	115000	1320466050	41750	41800	41800	41700	190
555	20250219	114900	1312530800	41850	41800	41850	41800	90
556	20250219	114800	1308766450	41800	41800	41800	41800	39
557	20250219	114700	1307136250	41800	41750	41800	41750	45
558	20250219	114600	1305256350	41750	41800	41800	41750	83
559	20250219	114500	1301789450	41800	41800	41800	41750	88
560	20250219	114400	1298112100	41800	41800	41800	41800	69
561	20250219	114300	1295227900	41800	41800	41800	41800	31
562	20250219	114200	1293932100	41750	41750	41800	41750	63
563	20250219	114100	1291300050	41750	41750	41800	41750	38
564	20250219	114000	1289713350	41750	41750	41800	41750	88
565	20250219	113900	1286037900	41750	41700	41750	41700	88
566	20250219	113800	1282365800	41800	41800	41850	41750	86
567	20250219	113700	1278771000	41800	41800	41850	41750	78
568	20250219	113600	1275510500	41800	41800	41800	41800	88
569	20250219	113500	1271832100	41800	41750	41800	41750	137
570	20250219	113400	1266107900	41800	41800	41800	41800	96
571	20250219	113300	1262095100	41800	41750	41800	41750	80
572	20250219	113200	1258752050	41800	41750	41800	41750	60
573	20250219	113100	1256244100	41750	41750	41750	41750	104
574	20250219	113000	1251902100	41750	41700	41750	41700	348
575	20250219	112900	1237390050	41700	41650	41700	41650	50
576	20250219	112800	1235305400	41700	41650	41700	41600	167
577	20250219	112700	1228348800	41650	41650	41650	41650	39
578	20250219	112600	1226724450	41600	41600	41600	41600	56
579	20250219	112500	1224394850	41600	41600	41600	41550	88
580	20250219	112400	1220735100	41550	41550	41600	41550	71
581	20250219	112300	1217783650	41600	41600	41600	41550	82
582	20250219	112200	1214374600	41600	41650	41650	41600	71
583	20250219	112100	1211420150	41600	41600	41650	41600	68
584	20250219	112000	1208590300	41550	41650	41650	41550	64
585	20250219	111900	1205928200	41650	41600	41650	41600	83
586	20250219	111800	1202473650	41600	41600	41600	41550	157
587	20250219	111700	1195945450	41600	41600	41650	41600	106
588	20250219	111600	1191535350	41600	41600	41600	41600	50
589	20250219	111500	1189455350	41600	41600	41650	41600	186
590	20250219	111400	1181717500	41600	41600	41600	41600	104
591	20250219	111300	1177391100	41550	41600	41600	41550	23
592	20250219	111200	1176435100	41600	41600	41600	41550	127
593	20250219	111100	1171155400	41600	41600	41600	41600	68
594	20250219	111000	1168326600	41550	41550	41600	41550	48
595	20250219	110900	1166331850	41550	41550	41550	41500	85
596	20250219	110800	1162801100	41550	41500	41550	41500	92
597	20250219	110700	1158980650	41550	41500	41550	41500	32
598	20250219	110600	1157651100	41550	41500	41550	41500	86
599	20250219	110500	1154082050	41550	41550	41600	41550	135
600	20250219	110400	1148472250	41550	41550	41550	41500	129
601	20250219	110300	1143113800	41550	41550	41550	41500	79
602	20250219	110200	1139832150	41550	41550	41550	41500	65
603	20250219	110100	1137133100	41500	41500	41500	41500	33
604	20250219	110000	1135763600	41500	41450	41500	41450	49
605	20250219	105900	1133730150	41500	41450	41500	41450	81
606	20250219	105800	1130369900	41450	41450	41450	41450	45
607	20250219	105700	1128504650	41500	41450	41500	41400	223
608	20250219	105600	1119263850	41400	41450	41500	41300	72
609	20250219	105500	1116281700	41500	41450	41500	41350	69
610	20250219	105400	1113422550	41400	41450	41500	41400	60
611	20250219	105300	1110936850	41450	41550	41550	41400	84
612	20250219	105200	1107453500	41550	41550	41550	41500	66
613	20250219	105100	1104711450	41550	41500	41550	41500	55
614	20250219	105000	1102427250	41500	41550	41550	41500	123
615	20250219	104900	1097320700	41500	41500	41550	41500	38
616	20250219	104800	1095743650	41450	41450	41550	41450	111
617	20250219	104700	1091139300	41500	41550	41550	41400	295
618	20250219	104600	1078916000	41550	41500	41550	41500	72
619	20250219	104500	1075926900	41550	41450	41550	41400	393
620	20250219	104400	1059636250	41450	41450	41450	41450	10
621	20250219	104300	1059221750	41400	41500	41500	41400	96
622	20250219	104200	1055241550	41500	41500	41550	41500	24
623	20250219	104100	1054244650	41500	41500	41550	41450	72
624	20250219	104000	1051257750	41500	41500	41500	41500	114
625	20250219	103900	1046526750	41500	41400	41500	41400	308
626	20250219	103800	1033771250	41450	41450	41450	41450	30
627	20250219	103700	1032527750	41400	41400	41400	41400	83
628	20250219	103600	1029091550	41450	41450	41450	41450	51
629	20250219	103500	1026977600	41450	41500	41500	41450	15
630	20250219	103400	1026355750	41500	41400	41500	41350	209
631	20250219	103300	1017702200	41450	41350	41450	41350	57
632	20250219	103200	1015340650	41500	41350	41500	41350	165
633	20250219	103100	1008514600	41300	41350	41350	41300	52
634	20250219	103000	1006365350	41350	41300	41350	41300	31
635	20250219	102900	1005085000	41350	41450	41450	41100	1100
636	20250219	102800	959706150	41500	41500	41500	41500	11
637	20250219	102700	959249650	41550	41550	41550	41500	132
638	20250219	102600	953768400	41550	41600	41600	41550	52
639	20250219	102500	951606600	41600	41550	41600	41550	373
640	20250219	102400	936107350	41550	41550	41550	41550	34
641	20250219	102300	934694650	41500	41450	41500	41450	424
642	20250219	102200	917119350	41400	41400	41400	41400	49
643	20250219	102100	915090750	41450	41450	41450	41450	28
644	20250219	102000	913930150	41450	41400	41450	41400	63
645	20250219	101900	911321900	41350	41400	41400	41350	127
646	20250219	101800	906066250	41400	41400	41400	41400	12
647	20250219	101700	905569450	41400	41450	41450	41400	36
648	20250219	101600	904077900	41350	41450	41450	41350	41
649	20250219	101500	902380500	41450	41350	41450	41300	230
650	20250219	101400	892855350	41400	41400	41400	41400	66
651	20250219	101300	890122950	41450	41500	41500	41150	1086
652	20250219	101200	845265900	41550	41600	41600	41550	46
653	20250219	101100	843353550	41600	41600	41600	41500	37
654	20250219	101000	841815850	41600	41600	41600	41600	23
655	20250219	100900	840859050	41600	41550	41600	41550	96
656	20250219	100800	836868350	41600	41600	41600	41550	60
657	20250219	100700	834373550	41550	41600	41600	41550	69
658	20250219	100600	831505850	41600	41600	41600	41550	73
659	20250219	100500	828469800	41600	41600	41600	41600	22
660	20250219	100400	827554600	41600	41550	41600	41550	134
661	20250219	100300	821981450	41550	41500	41550	41500	146
662	20250219	100200	815915200	41500	41450	41500	41450	44
663	20250219	100100	814090100	41450	41450	41450	41450	81
664	20250219	100000	810732650	41450	41450	41450	41450	34
665	20250219	095900	809323350	41450	41450	41450	41450	60
666	20250219	095800	806836350	41450	41450	41450	41450	28
667	20250219	095700	805675750	41450	41400	41450	41350	40
668	20250219	095600	804019300	41450	41500	41500	41450	80
669	20250219	095500	800701300	41500	41500	41500	41500	1
670	20250219	095400	800659800	41450	41450	41450	41450	34
671	20250219	095300	799250500	41450	41450	41500	41450	33
672	20250219	095200	797882000	41450	41400	41450	41400	99
673	20250219	095100	793781950	41350	41400	41400	41350	48
674	20250219	095000	791796100	41350	41300	41350	41300	198
675	20250219	094900	783618200	41300	41300	41350	41250	88
676	20250219	094800	779983350	41300	41300	41350	41300	45
677	20250219	094700	778123900	41250	41250	41350	41250	711
678	20250219	094600	748763050	41200	41300	41300	41200	185
679	20250219	094500	741127050	41250	41250	41250	41250	39
680	20250219	094400	739518300	41300	41250	41300	41250	58
681	20250219	094300	737125700	41250	41250	41250	41250	19
682	20250219	094200	736341950	41250	41250	41250	41250	97
683	20250219	094100	732340700	41250	41300	41300	41250	37
684	20250219	094000	730813900	41300	41350	41350	41300	59
685	20250219	093900	728376750	41350	41300	41350	41300	576
686	20250219	093800	704560400	41250	41300	41300	41200	78
687	20250219	093700	701341050	41300	41250	41300	41200	124
688	20250219	093600	696221750	41300	41500	41500	41200	3974
689	20250219	093500	532172850	41500	41500	41500	41500	38
690	20250219	093400	530595850	41500	41500	41500	41500	15
691	20250219	093300	529973350	41600	41500	41600	41500	1192
692	20250219	093200	480492500	41550	41600	41600	41550	309
693	20250219	093100	467643400	41550	41550	41550	41550	238
694	20250219	093000	457754500	41550	41550	41550	41550	35
695	20250219	092900	456300250	41550	41550	41600	41550	96
696	20250219	092800	452311400	41550	41550	41600	41550	176
697	20250219	092700	444994650	41550	41600	41600	41550	90
698	20250219	092600	441253500	41600	41550	41600	41550	372
699	20250219	092500	425795250	41600	41600	41600	41600	27
700	20250219	092400	424672050	41600	41650	41650	41600	61
701	20250219	092300	422133150	41600	41750	41750	41600	656
702	20250219	092200	394777000	41750	41750	41800	41750	203
703	20250219	092100	386301600	41700	41600	41750	41600	447
704	20250219	092000	367681800	41600	41550	41600	41500	458
705	20250219	091900	348669400	41550	41700	41700	41550	735
706	20250219	091800	318027200	41700	41600	41750	41600	662
707	20250219	091700	290439700	41650	41400	41650	41400	2917
708	20250219	091600	169158800	41450	41350	41450	41350	52
709	20250219	091500	167005750	41400	41150	41400	41150	187
710	20250219	091400	159301850	41100	41000	41150	41000	1306
711	20250219	091300	105727500	41000	41000	41000	41000	60
712	20250219	091200	103267500	40950	40900	40950	40900	256
713	20250219	091100	92795400	40900	40900	40900	40850	105
714	20250219	091000	88501250	40850	41050	41050	40850	234
715	20250219	090900	78923850	41050	41050	41050	40950	327
716	20250219	090800	65522800	41050	41150	41150	41050	46
717	20250219	090700	63633150	41150	41250	41250	41150	176
718	20250219	090600	56384400	41350	41400	41400	41350	276
719	20250219	090500	44971600	41250	41000	41250	41000	121
720	20250219	090400	39984000	41000	41250	41250	41000	47
721	20250219	090300	38050100	41450	41000	41500	41000	352
722	20250219	090200	23560300	40950	40950	40950	40950	273
723	20250219	090100	12380950	40950	41100	41100	40950	60
724	20250219	090000	9923200	41150	41250	41500	41000	241