KissMeData/044990/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193100	283974080	17040	17040	17040	17040	22
3	20250219	193000	283974080	17040	17040	17040	17040	0
4	20250219	192900	283974080	17040	17040	17040	17040	0
5	20250219	192800	283974080	17040	17040	17040	17040	0
6	20250219	192700	283974080	17040	17040	17040	17040	0
7	20250219	192600	283974080	17040	17040	17040	17040	0
8	20250219	192500	283974080	17040	17040	17040	17040	0
9	20250219	192400	283974080	17040	17040	17040	17040	0
10	20250219	192300	283974080	17040	17040	17040	17040	0
11	20250219	192200	283974080	17040	17040	17040	17040	0
12	20250219	192100	283974080	17040	17040	17040	17040	0
13	20250219	192000	283974080	17040	17040	17040	17040	0
14	20250219	191900	283974080	17040	17040	17040	17040	0
15	20250219	191800	283974080	17040	17040	17040	17040	0
16	20250219	191700	283974080	17040	17040	17040	17040	0
17	20250219	191600	283974080	17040	17040	17040	17040	0
18	20250219	191500	283974080	17040	17040	17040	17040	0
19	20250219	191400	283974080	17040	17040	17040	17040	0
20	20250219	191300	283974080	17040	17040	17040	17040	0
21	20250219	191200	283974080	17040	17040	17040	17040	0
22	20250219	191100	283974080	17040	17040	17040	17040	0
23	20250219	191000	283974080	17040	17040	17040	17040	0
24	20250219	190900	283974080	17040	17040	17040	17040	0
25	20250219	190800	283974080	17040	17040	17040	17040	0
26	20250219	190700	283974080	17040	17040	17040	17040	0
27	20250219	190600	283974080	17040	17040	17040	17040	0
28	20250219	190500	283974080	17040	17040	17040	17040	0
29	20250219	190400	283974080	17040	17040	17040	17040	0
30	20250219	190300	283974080	17040	17040	17040	17040	0
31	20250219	190200	283974080	17040	17040	17040	17040	0
32	20250219	190100	283974080	17040	17040	17040	17040	22
33	20250219	190000	283974080	17040	17040	17040	17040	0
34	20250219	185900	283974080	17040	17040	17040	17040	0
35	20250219	185800	283974080	17040	17040	17040	17040	0
36	20250219	185700	283974080	17040	17040	17040	17040	0
37	20250219	185600	283974080	17040	17040	17040	17040	0
38	20250219	185500	283974080	17040	17040	17040	17040	0
39	20250219	185400	283974080	17040	17040	17040	17040	0
40	20250219	185300	283974080	17040	17040	17040	17040	0
41	20250219	185200	283974080	17040	17040	17040	17040	0
42	20250219	185100	283974080	17040	17040	17040	17040	0
43	20250219	185000	283974080	17040	17040	17040	17040	0
44	20250219	184900	283974080	17040	17040	17040	17040	0
45	20250219	184800	283974080	17040	17040	17040	17040	0
46	20250219	184700	283974080	17040	17040	17040	17040	0
47	20250219	184600	283974080	17040	17040	17040	17040	0
48	20250219	184500	283974080	17040	17040	17040	17040	0
49	20250219	184400	283974080	17040	17040	17040	17040	0
50	20250219	184300	283974080	17040	17040	17040	17040	0
51	20250219	184200	283974080	17040	17040	17040	17040	0
52	20250219	184100	283974080	17040	17040	17040	17040	0
53	20250219	184000	283974080	17040	17040	17040	17040	0
54	20250219	183900	283974080	17040	17040	17040	17040	0
55	20250219	183800	283974080	17040	17040	17040	17040	0
56	20250219	183700	283974080	17040	17040	17040	17040	0
57	20250219	183600	283974080	17040	17040	17040	17040	0
58	20250219	183500	283974080	17040	17040	17040	17040	0
59	20250219	183400	283974080	17040	17040	17040	17040	0
60	20250219	183300	283974080	17040	17040	17040	17040	0
61	20250219	183200	283974080	17040	17040	17040	17040	0
62	20250219	183100	283974080	17040	17040	17040	17040	22
63	20250219	183000	283974080	17040	17040	17040	17040	0
64	20250219	182900	283974080	17040	17040	17040	17040	0
65	20250219	182800	283974080	17040	17040	17040	17040	0
66	20250219	182700	283974080	17040	17040	17040	17040	0
67	20250219	182600	283974080	17040	17040	17040	17040	0
68	20250219	182500	283974080	17040	17040	17040	17040	0
69	20250219	182400	283974080	17040	17040	17040	17040	0
70	20250219	182300	283974080	17040	17040	17040	17040	0
71	20250219	182200	283974080	17040	17040	17040	17040	0
72	20250219	182100	283974080	17040	17040	17040	17040	0
73	20250219	182000	283974080	17040	17040	17040	17040	0
74	20250219	181900	283974080	17040	17040	17040	17040	0
75	20250219	181800	283974080	17040	17040	17040	17040	0
76	20250219	181700	283974080	17040	17040	17040	17040	0
77	20250219	181600	283974080	17040	17040	17040	17040	0
78	20250219	181500	283974080	17040	17040	17040	17040	0
79	20250219	181400	283974080	17040	17040	17040	17040	0
80	20250219	181300	283974080	17040	17040	17040	17040	0
81	20250219	181200	283974080	17040	17040	17040	17040	0
82	20250219	181100	283974080	17040	17040	17040	17040	0
83	20250219	181000	283974080	17040	17040	17040	17040	0
84	20250219	180900	283974080	17040	17040	17040	17040	0
85	20250219	180800	283974080	17040	17040	17040	17040	0
86	20250219	180700	283974080	17040	17040	17040	17040	0
87	20250219	180600	283974080	17040	17040	17040	17040	0
88	20250219	180500	283974080	17040	17040	17040	17040	0
89	20250219	180400	283974080	17040	17040	17040	17040	0
90	20250219	180300	283974080	17040	17040	17040	17040	0
91	20250219	180200	283974080	17040	17040	17040	17040	0
92	20250219	180100	283974080	17040	17040	17040	17040	22
93	20250219	180000	283974080	17040	17040	17040	17040	0
94	20250219	175900	283974080	17040	17040	17040	17040	0
95	20250219	175800	283974080	17040	17040	17040	17040	0
96	20250219	175700	283974080	17040	17040	17040	17040	0
97	20250219	175600	283974080	17040	17040	17040	17040	0
98	20250219	175500	283974080	17040	17040	17040	17040	0
99	20250219	175400	283974080	17040	17040	17040	17040	0
100	20250219	175300	283974080	17040	17040	17040	17040	0
101	20250219	175200	283974080	17040	17040	17040	17040	0
102	20250219	175100	283974080	17040	17040	17040	17040	0
103	20250219	175000	283974080	17040	17040	17040	17040	0
104	20250219	174900	283974080	17040	17040	17040	17040	0
105	20250219	174800	283974080	17040	17040	17040	17040	0
106	20250219	174700	283974080	17040	17040	17040	17040	0
107	20250219	174600	283974080	17040	17040	17040	17040	0
108	20250219	174500	283974080	17040	17040	17040	17040	0
109	20250219	174400	283974080	17040	17040	17040	17040	0
110	20250219	174300	283974080	17040	17040	17040	17040	0
111	20250219	174200	283974080	17040	17040	17040	17040	0
112	20250219	174100	283974080	17040	17040	17040	17040	0
113	20250219	174000	283974080	17040	17040	17040	17040	0
114	20250219	173900	283974080	17040	17040	17040	17040	0
115	20250219	173800	283974080	17040	17040	17040	17040	0
116	20250219	173700	283974080	17040	17040	17040	17040	0
117	20250219	173600	283974080	17040	17040	17040	17040	0
118	20250219	173500	283974080	17040	17040	17040	17040	0
119	20250219	173400	283974080	17040	17040	17040	17040	0
120	20250219	173300	283974080	17040	17040	17040	17040	0
121	20250219	173200	283974080	17040	17040	17040	17040	0
122	20250219	173100	283974080	17040	17040	17040	17040	22
123	20250219	173000	283974080	17040	17040	17040	17040	0
124	20250219	172900	283974080	17040	17040	17040	17040	0
125	20250219	172800	283974080	17040	17040	17040	17040	0
126	20250219	172700	283974080	17040	17040	17040	17040	0
127	20250219	172600	283974080	17040	17040	17040	17040	0
128	20250219	172500	283974080	17040	17040	17040	17040	0
129	20250219	172400	283974080	17040	17040	17040	17040	0
130	20250219	172300	283974080	17040	17040	17040	17040	0
131	20250219	172200	283974080	17040	17040	17040	17040	0
132	20250219	172100	283974080	17040	17040	17040	17040	0
133	20250219	172000	283974080	17040	17040	17040	17040	0
134	20250219	171900	283974080	17040	17040	17040	17040	0
135	20250219	171800	283974080	17040	17040	17040	17040	0
136	20250219	171700	283974080	17040	17040	17040	17040	0
137	20250219	171600	283974080	17040	17040	17040	17040	0
138	20250219	171500	283974080	17040	17040	17040	17040	0
139	20250219	171400	283974080	17040	17040	17040	17040	0
140	20250219	171300	283974080	17040	17040	17040	17040	0
141	20250219	171200	283974080	17040	17040	17040	17040	0
142	20250219	171100	283974080	17040	17040	17040	17040	0
143	20250219	171000	283974080	17040	17040	17040	17040	0
144	20250219	170900	283974080	17040	17040	17040	17040	0
145	20250219	170800	283974080	17040	17040	17040	17040	0
146	20250219	170700	283974080	17040	17040	17040	17040	0
147	20250219	170600	283974080	17040	17040	17040	17040	0
148	20250219	170500	283974080	17040	17040	17040	17040	0
149	20250219	170400	283974080	17040	17040	17040	17040	0
150	20250219	170300	283974080	17040	17040	17040	17040	0
151	20250219	170200	283974080	17040	17040	17040	17040	0
152	20250219	170100	283974080	17040	17040	17040	17040	22
153	20250219	170000	283974080	17040	17040	17040	17040	0
154	20250219	165900	283974080	17040	17040	17040	17040	0
155	20250219	165800	283974080	17040	17040	17040	17040	0
156	20250219	165700	283974080	17040	17040	17040	17040	0
157	20250219	165600	283974080	17040	17040	17040	17040	0
158	20250219	165500	283974080	17040	17040	17040	17040	0
159	20250219	165400	283974080	17040	17040	17040	17040	0
160	20250219	165300	283974080	17040	17040	17040	17040	0
161	20250219	165200	283974080	17040	17040	17040	17040	0
162	20250219	165100	283974080	17040	17040	17040	17040	0
163	20250219	165000	283974080	17040	17040	17040	17040	0
164	20250219	164900	283974080	17040	17040	17040	17040	0
165	20250219	164800	283974080	17040	17040	17040	17040	0
166	20250219	164700	283974080	17040	17040	17040	17040	0
167	20250219	164600	283974080	17040	17040	17040	17040	0
168	20250219	164500	283974080	17040	17040	17040	17040	0
169	20250219	164400	283974080	17040	17040	17040	17040	0
170	20250219	164300	283974080	17040	17040	17040	17040	0
171	20250219	164200	283974080	17040	17040	17040	17040	0
172	20250219	164100	283974080	17040	17040	17040	17040	0
173	20250219	164000	283974080	17040	17040	17040	17040	0
174	20250219	163900	283974080	17040	17040	17040	17040	0
175	20250219	163800	283974080	17040	17040	17040	17040	0
176	20250219	163700	283974080	17040	17040	17040	17040	0
177	20250219	163600	283974080	17040	17040	17040	17040	0
178	20250219	163500	283974080	17040	17040	17040	17040	0
179	20250219	163400	283974080	17040	17040	17040	17040	0
180	20250219	163300	283974080	17040	17040	17040	17040	0
181	20250219	163200	283974080	17040	17040	17040	17040	0
182	20250219	163100	283974080	17040	17040	17040	17040	22
183	20250219	163000	283974080	17040	17040	17040	17040	0
184	20250219	162900	283974080	17040	17040	17040	17040	0
185	20250219	162800	283974080	17040	17040	17040	17040	0
186	20250219	162700	283974080	17040	17040	17040	17040	0
187	20250219	162600	283974080	17040	17040	17040	17040	0
188	20250219	162500	283974080	17040	17040	17040	17040	0
189	20250219	162400	283974080	17040	17040	17040	17040	0
190	20250219	162300	283974080	17040	17040	17040	17040	0
191	20250219	162200	283974080	17040	17040	17040	17040	0
192	20250219	162100	283974080	17040	17040	17040	17040	0
193	20250219	162000	283974080	17040	17040	17040	17040	0
194	20250219	161900	283974080	17040	17040	17040	17040	0
195	20250219	161800	283974080	17040	17040	17040	17040	0
196	20250219	161700	283974080	17040	17040	17040	17040	0
197	20250219	161600	283974080	17040	17040	17040	17040	0
198	20250219	161500	283974080	17040	17040	17040	17040	0
199	20250219	161400	283974080	17040	17040	17040	17040	0
200	20250219	161300	283974080	17040	17040	17040	17040	0
201	20250219	161200	283974080	17040	17040	17040	17040	0
202	20250219	161100	283974080	17040	17040	17040	17040	0
203	20250219	161000	283974080	17040	17040	17040	17040	0
204	20250219	160900	283974080	17040	17040	17040	17040	0
205	20250219	160800	283974080	17040	17040	17040	17040	0
206	20250219	160700	283974080	17040	17040	17040	17040	0
207	20250219	160600	283974080	17040	17040	17040	17040	0
208	20250219	160500	283974080	17040	17040	17040	17040	0
209	20250219	160400	283974080	17040	17040	17040	17040	0
210	20250219	160300	283974080	17040	17040	17040	17040	0
211	20250219	160200	283974080	17040	17040	17040	17040	0
212	20250219	160100	283974080	17040	17040	17040	17040	22
213	20250219	160000	283974080	17040	17040	17040	17040	0
214	20250219	155900	283974080	17040	17040	17040	17040	0
215	20250219	155800	283974080	17040	17040	17040	17040	0
216	20250219	155700	283974080	17040	17040	17040	17040	0
217	20250219	155600	283974080	17040	17040	17040	17040	0
218	20250219	155500	283974080	17040	17040	17040	17040	0
219	20250219	155400	283974080	17040	17040	17040	17040	0
220	20250219	155300	283974080	17040	17040	17040	17040	0
221	20250219	155200	283974080	17040	17040	17040	17040	0
222	20250219	155100	283974080	17040	17040	17040	17040	0
223	20250219	155000	283974080	17040	17040	17040	17040	0
224	20250219	154900	283974080	17040	17040	17040	17040	0
225	20250219	154800	283974080	17040	17040	17040	17040	0
226	20250219	154700	283974080	17040	17040	17040	17040	0
227	20250219	154600	283974080	17040	17040	17040	17040	0
228	20250219	154500	283974080	17040	17040	17040	17040	0
229	20250219	154400	283974080	17040	17040	17040	17040	0
230	20250219	154300	283974080	17040	17040	17040	17040	0
231	20250219	154200	283974080	17040	17040	17040	17040	0
232	20250219	154100	283974080	17040	17040	17040	17040	0
233	20250219	154000	283974080	17040	17040	17040	17040	0
234	20250219	153900	283974080	17040	17040	17040	17040	0
235	20250219	153800	283974080	17040	17040	17040	17040	0
236	20250219	153700	283974080	17040	17040	17040	17040	0
237	20250219	153600	283974080	17040	17040	17040	17040	0
238	20250219	153500	283974080	17040	17040	17040	17040	0
239	20250219	153400	283974080	17040	17040	17040	17040	0
240	20250219	153300	283974080	17040	17040	17040	17040	0
241	20250219	153200	283974080	17040	17040	17040	17040	0
242	20250219	153100	283974080	17040	17040	17040	17040	22
243	20250219	153000	283974080	17040	17040	17040	17040	22
244	20250219	152900	283599200	17050	17050	17050	17050	0
245	20250219	152800	283599200	17050	17050	17050	17050	0
246	20250219	152700	283599200	17050	17050	17050	17050	0
247	20250219	152600	283599200	17050	17050	17050	17050	0
248	20250219	152500	283599200	17050	17050	17050	17050	0
249	20250219	152400	283599200	17050	17050	17050	17050	0
250	20250219	152300	283599200	17050	17050	17050	17050	0
251	20250219	152200	283599200	17050	17050	17050	17050	0
252	20250219	152100	283599200	17050	17050	17050	17050	0
253	20250219	152000	283599200	17050	17050	17050	17050	0
254	20250219	151900	283599200	17050	17050	17050	17050	1
255	20250219	151800	283582150	17050	17050	17050	17050	0
256	20250219	151700	283582150	17050	17050	17050	17050	0
257	20250219	151600	283582150	17050	16970	17050	16970	233
258	20250219	151500	279628060	16970	16970	16970	16970	0
259	20250219	151400	279628060	16970	16970	16970	16970	0
260	20250219	151300	279628060	16970	16970	16970	16970	0
261	20250219	151200	279628060	16970	16970	16970	16970	0
262	20250219	151100	279628060	16970	16970	16970	16970	0
263	20250219	151000	279628060	16970	16970	16970	16970	5
264	20250219	150900	279543210	17010	17010	17010	17010	0
265	20250219	150800	279543210	17010	17010	17010	17010	0
266	20250219	150700	279543210	17010	17010	17010	17010	0
267	20250219	150600	279543210	17010	17010	17010	17010	0
268	20250219	150500	279543210	17010	17010	17010	17010	0
269	20250219	150400	279543210	17010	17010	17010	17010	0
270	20250219	150300	279543210	17010	17010	17010	17010	0
271	20250219	150200	279543210	17010	16970	17010	16970	2
272	20250219	150100	279509230	16980	16980	16980	16980	121
273	20250219	150000	277454650	17010	16980	17010	16980	2
274	20250219	145900	277420660	16990	16990	16990	16990	63
275	20250219	145800	276350290	16990	16990	16990	16990	2
276	20250219	145700	276316310	17000	17020	17020	17000	378
277	20250219	145600	269888310	17030	17030	17030	17030	0
278	20250219	145500	269888310	17030	17030	17030	17030	75
279	20250219	145400	268611060	17030	17030	17030	17030	0
280	20250219	145300	268611060	17030	17030	17030	17030	20
281	20250219	145200	268270460	17030	17060	17060	17030	142
282	20250219	145100	265850340	17000	17000	17000	17000	0
283	20250219	145000	265850340	17000	17000	17000	17000	0
284	20250219	144900	265850340	17000	17060	17060	17000	200
285	20250219	144800	262447010	17060	17060	17060	17060	15
286	20250219	144700	262191110	17070	17070	17070	17070	58
287	20250219	144600	261201050	17070	17070	17070	17070	0
288	20250219	144500	261201050	17070	17070	17070	17070	63
289	20250219	144400	260125640	17070	17070	17070	17070	0
290	20250219	144300	260125640	17070	17070	17070	17070	0
291	20250219	144200	260125640	17070	17070	17070	17070	61
292	20250219	144100	259084370	17070	17070	17070	17070	0
293	20250219	144000	259084370	17070	17060	17070	17060	61
294	20250219	143900	258043110	17070	17070	17070	17070	0
295	20250219	143800	258043110	17070	17060	17070	17060	67
296	20250219	143700	256899430	17070	17070	17070	17070	0
297	20250219	143600	256899430	17070	17070	17070	17070	0
298	20250219	143500	256899430	17070	17060	17070	17060	62
299	20250219	143400	255841100	17070	17070	17070	17070	1
300	20250219	143300	255824030	17070	17070	17070	17070	0
301	20250219	143200	255824030	17070	17070	17070	17070	53
302	20250219	143100	254919320	17070	17070	17070	17070	10
303	20250219	143000	254748620	17070	17070	17070	17070	66
304	20250219	142900	253622000	17070	17070	17070	17070	0
305	20250219	142800	253622000	17070	17070	17070	17070	61
306	20250219	142700	252580730	17070	17070	17070	17070	0
307	20250219	142600	252580730	17070	17070	17070	17070	0
308	20250219	142500	252580730	17070	17060	17070	17060	55
309	20250219	142400	251641890	17060	17060	17060	17060	3
310	20250219	142300	251590710	17060	17060	17060	17060	67
311	20250219	142200	250447690	17020	17020	17020	17020	0
312	20250219	142100	250447690	17020	17070	17070	17010	502
313	20250219	142000	241894990	17070	17070	17070	17070	100
314	20250219	141900	240187990	17070	17070	17070	17070	0
315	20250219	141800	240187990	17070	17070	17070	17070	58
316	20250219	141700	239197930	17070	17070	17070	17070	0
317	20250219	141600	239197930	17070	17070	17070	17070	65
318	20250219	141500	238088380	17060	17060	17060	17060	0
319	20250219	141400	238088380	17060	17080	17080	17060	305
320	20250219	141300	232883930	17100	17090	17100	17090	93
321	20250219	141200	231293930	17100	17110	17110	17100	81
322	20250219	141100	229908520	17120	17120	17120	17120	11
323	20250219	141000	229720200	17130	17130	17130	17130	52
324	20250219	140900	228829440	17140	17140	17140	17140	66
325	20250219	140800	227698200	17140	17140	17140	17140	0
326	20250219	140700	227698200	17140	17140	17140	17140	0
327	20250219	140600	227698200	17140	17140	17140	17140	61
328	20250219	140500	226652660	17140	17140	17140	17140	0
329	20250219	140400	226652660	17140	17140	17140	17140	0
330	20250219	140300	226652660	17140	17140	17140	17140	54
331	20250219	140200	225727100	17120	17120	17120	17120	0
332	20250219	140100	225727100	17120	17120	17120	17120	57
333	20250219	140000	224751260	17120	17120	17120	17120	0
334	20250219	135900	224751260	17120	17120	17120	17120	61
335	20250219	135800	223706940	17120	17120	17120	17120	0
336	20250219	135700	223706940	17120	17120	17120	17120	17
337	20250219	135600	223415900	17130	17140	17140	17130	72
338	20250219	135500	222181930	17130	17130	17130	17130	1
339	20250219	135400	222164800	17140	17140	17140	17140	68
340	20250219	135300	220999280	17140	17140	17140	17140	0
341	20250219	135200	220999280	17140	17140	17140	17140	0
342	20250219	135100	220999280	17140	17140	17140	17140	61
343	20250219	135000	219953740	17140	17140	17140	17140	0
344	20250219	134900	219953740	17140	17140	17140	17140	57
345	20250219	134800	218976760	17140	17140	17140	17140	0
346	20250219	134700	218976760	17140	17140	17140	17140	66
347	20250219	134600	217845520	17140	17140	17140	17140	0
348	20250219	134500	217845520	17140	17140	17140	17140	0
349	20250219	134400	217845520	17140	17140	17140	17140	61
350	20250219	134300	216799980	17140	17140	17140	17140	0
351	20250219	134200	216799980	17140	17140	17140	17140	8
352	20250219	134100	216662860	17140	17140	17140	17140	54
353	20250219	134000	215737300	17130	17130	17130	17130	0
354	20250219	133900	215737300	17130	17130	17130	17130	66
355	20250219	133800	214606720	17130	17130	17130	17130	0
356	20250219	133700	214606720	17130	17130	17130	17130	81
357	20250219	133600	213219190	17140	17140	17140	17140	0
358	20250219	133500	213219190	17140	17140	17140	17140	0
359	20250219	133400	213219190	17140	17140	17140	17140	59
360	20250219	133300	212207930	17140	17140	17140	17140	0
361	20250219	133200	212207930	17140	17140	17140	17140	65
362	20250219	133100	211093830	17140	17140	17140	17140	0
363	20250219	133000	211093830	17140	17140	17140	17140	62
364	20250219	132900	210031150	17140	17140	17140	17140	0
365	20250219	132800	210031150	17140	17140	17140	17140	0
366	20250219	132700	210031150	17140	17140	17140	17140	54
367	20250219	132600	209105590	17140	17140	17140	17140	0
368	20250219	132500	209105590	17140	17140	17140	17140	67
369	20250219	132400	207957210	17140	17140	17140	17140	1
370	20250219	132300	207940070	17140	17140	17140	17140	0
371	20250219	132200	207940070	17140	17140	17140	17140	61
372	20250219	132100	206894530	17140	17140	17140	17140	0
373	20250219	132000	206894530	17140	17140	17140	17140	54
374	20250219	131900	205968970	17140	17140	17140	17140	0
375	20250219	131800	205968970	17140	17140	17140	17140	0
376	20250219	131700	205968970	17140	17140	17140	17140	63
377	20250219	131600	204889150	17140	17140	17140	17140	0
378	20250219	131500	204889150	17140	17140	17140	17140	63
379	20250219	131400	203809330	17130	17130	17130	17130	0
380	20250219	131300	203809330	17130	17130	17130	17130	1
381	20250219	131200	203792200	17140	17140	17140	17140	59
382	20250219	131100	202780940	17140	17140	17140	17140	0
383	20250219	131000	202780940	17140	17140	17140	17140	65
384	20250219	130900	201666840	17140	17140	17140	17140	32
385	20250219	130800	201118360	17140	17140	17140	17140	29
386	20250219	130700	200621300	17140	17140	17140	17140	0
387	20250219	130600	200621300	17140	17140	17140	17140	0
388	20250219	130500	200621300	17140	17140	17140	17140	50
389	20250219	130400	199764300	17140	17140	17140	17140	0
390	20250219	130300	199764300	17140	17140	17140	17140	68
391	20250219	130200	198598780	17130	17130	17130	17130	0
392	20250219	130100	198598780	17130	17130	17130	17130	0
393	20250219	130000	198598780	17130	17130	17130	17130	61
394	20250219	125900	197553850	17130	17130	17130	17130	1
395	20250219	125800	197536720	17140	17140	17140	17140	51
396	20250219	125700	196662580	17140	17140	17140	17140	0
397	20250219	125600	196662580	17140	17140	17140	17140	65
398	20250219	125500	195548480	17140	17140	17140	17140	0
399	20250219	125400	195548480	17140	17140	17140	17140	1
400	20250219	125300	195531340	17140	17140	17140	17140	61
401	20250219	125200	194485800	17140	17140	17140	17140	10
402	20250219	125100	194314400	17140	17140	17140	17140	56
403	20250219	125000	193354560	17130	17130	17130	17130	0
404	20250219	124900	193354560	17130	17130	17130	17130	70
405	20250219	124800	192155460	17110	17110	17110	17110	213
406	20250219	124700	188511030	17120	17120	17120	17120	128
407	20250219	124600	186319670	17130	17130	17130	17130	80
408	20250219	124500	184949270	17130	17130	17130	17130	1
409	20250219	124400	184932140	17140	17140	17140	17140	1
410	20250219	124300	184915000	17140	17140	17140	17140	58
411	20250219	124200	183920880	17140	17140	17140	17140	9
412	20250219	124100	183766620	17140	17140	17140	17140	62
413	20250219	124000	182703940	17140	17140	17140	17140	0
414	20250219	123900	182703940	17140	17140	17140	17140	61
415	20250219	123800	181658400	17140	17140	17140	17140	0
416	20250219	123700	181658400	17140	17140	17140	17140	0
417	20250219	123600	181658400	17140	17140	17140	17140	62
418	20250219	123500	180595720	17140	17140	17140	17140	100
419	20250219	123400	178881720	17140	17140	17140	17140	73
420	20250219	123300	177630500	17140	17140	17140	17140	0
421	20250219	123200	177630500	17140	17140	17140	17140	2
422	20250219	123100	177596220	17140	17140	17140	17140	59
423	20250219	123000	176584960	17140	17140	17140	17140	5
424	20250219	122900	176499260	17140	17140	17140	17140	58
425	20250219	122800	175505140	17140	17140	17140	17140	0
426	20250219	122700	175505140	17140	17130	17140	17130	66
427	20250219	122600	174373910	17140	17140	17140	17140	0
428	20250219	122500	174373910	17140	17140	17140	17140	0
429	20250219	122400	174373910	17140	17140	17140	17140	61
430	20250219	122300	173328370	17140	17140	17140	17140	0
431	20250219	122200	173328370	17140	17140	17140	17140	61
432	20250219	122100	172282830	17140	17140	17140	17140	0
433	20250219	122000	172282830	17140	17140	17140	17140	71
434	20250219	121900	171065890	17130	17130	17130	17130	0
435	20250219	121800	171065890	17130	17130	17130	17130	0
436	20250219	121700	171065890	17130	17140	17140	17130	62
437	20250219	121600	170003220	17140	17140	17140	17140	0
438	20250219	121500	170003220	17140	17140	17140	17140	0
439	20250219	121400	170003220	17140	17140	17140	17140	54
440	20250219	121300	169077660	17140	17140	17140	17140	0
441	20250219	121200	169077660	17140	17140	17140	17140	63
442	20250219	121100	167997840	17140	17140	17140	17140	0
443	20250219	121000	167997840	17140	17140	17140	17140	62
444	20250219	120900	166935160	17140	17140	17140	17140	1
445	20250219	120800	166918020	17140	17140	17140	17140	0
446	20250219	120700	166918020	17140	17140	17140	17140	50
447	20250219	120600	166061020	17140	17140	17140	17140	0
448	20250219	120500	166061020	17140	17140	17140	17140	66
449	20250219	120400	164929780	17140	17140	17140	17140	0
450	20250219	120300	164929780	17140	17140	17140	17140	0
451	20250219	120200	164929780	17140	17140	17140	17140	61
452	20250219	120100	163884240	17140	17140	17140	17140	0
453	20250219	120000	163884240	17140	17140	17140	17140	61
454	20250219	115900	162838700	17140	17140	17140	17140	0
455	20250219	115800	162838700	17140	17140	17140	17140	67
456	20250219	115700	161690320	17140	17140	17140	17140	0
457	20250219	115600	161690320	17140	17140	17140	17140	0
458	20250219	115500	161690320	17140	17140	17140	17140	61
459	20250219	115400	160644780	17140	17140	17140	17140	1
460	20250219	115300	160627640	17140	17140	17140	17140	61
461	20250219	115200	159582100	17140	17140	17140	17140	0
462	20250219	115100	159582100	17140	17140	17140	17140	0
463	20250219	115000	159582100	17140	17140	17140	17140	63
464	20250219	114900	158502280	17140	17140	17140	17140	0
465	20250219	114800	158502280	17140	17140	17140	17140	61
466	20250219	114700	157456740	17140	17140	17140	17140	0
467	20250219	114600	157456740	17140	17140	17140	17140	0
468	20250219	114500	157456740	17140	17140	17140	17140	59
469	20250219	114400	156445480	17140	17140	17140	17140	0
470	20250219	114300	156445480	17140	17140	17140	17140	67
471	20250219	114200	155297100	17140	17140	17140	17140	1
472	20250219	114100	155279960	17120	17120	17120	17120	0
473	20250219	114000	155279960	17120	17130	17130	17120	100
474	20250219	113900	153567640	17140	17140	17140	17140	0
475	20250219	113800	153567640	17140	17140	17140	17140	53
476	20250219	113700	152659220	17140	17140	17140	17140	1
477	20250219	113600	152642080	17140	17140	17140	17140	63
478	20250219	113500	151562260	17140	17140	17140	17140	0
479	20250219	113400	151562260	17140	17140	17140	17140	0
480	20250219	113300	151562260	17140	17140	17140	17140	61
481	20250219	113200	150516720	17140	17140	17140	17140	0
482	20250219	113100	150516720	17140	17140	17140	17140	61
483	20250219	113000	149471180	17140	17140	17140	17140	0
484	20250219	112900	149471180	17140	17140	17140	17140	68
485	20250219	112800	148305660	17140	17140	17140	17140	0
486	20250219	112700	148305660	17140	17140	17140	17140	53
487	20250219	112600	147397240	17140	17140	17140	17140	8
488	20250219	112500	147260120	17140	17140	17140	17140	0
489	20250219	112400	147260120	17140	17140	17140	17140	0
490	20250219	112300	147260120	17140	17140	17140	17140	61
491	20250219	112200	146214580	17140	17140	17140	17140	7
492	20250219	112100	146094600	17140	17130	17140	17130	913
493	20250219	112000	130454280	17140	17140	17140	17140	1
494	20250219	111900	130437140	17140	17140	17140	17140	66
495	20250219	111800	129305900	17130	17130	17130	17130	863
496	20250219	111700	114522710	17130	17130	17130	17130	255
497	20250219	111600	110154560	17130	17130	17130	17130	50
498	20250219	111500	109298060	17130	17130	17130	17130	1
499	20250219	111400	109280930	17130	17130	17130	17130	69
500	20250219	111300	108098960	17130	17130	17130	17130	0
501	20250219	111200	108098960	17130	17130	17130	17130	0
502	20250219	111100	108098960	17130	17130	17130	17130	61
503	20250219	111000	107054030	17130	17130	17130	17130	0
504	20250219	110900	107054030	17130	17130	17130	17130	58
505	20250219	110800	106060490	17130	17130	17130	17130	0
506	20250219	110700	106060490	17130	17130	17130	17130	69
507	20250219	110600	104878520	17130	17130	17130	17130	2
508	20250219	110500	104844260	17130	17130	17130	17120	6
509	20250219	110400	104741490	17140	17140	17140	17140	61
510	20250219	110300	103695950	17140	17140	17140	17140	597
511	20250219	110200	93463370	17140	17140	17140	17140	3
512	20250219	110100	93411950	17140	17140	17140	17130	261
513	20250219	110000	88940430	17150	17150	17150	17150	73
514	20250219	105900	87688480	17150	17150	17150	17150	0
515	20250219	105800	87688480	17150	17150	17150	17150	0
516	20250219	105700	87688480	17150	17160	17160	17150	64
517	20250219	105600	86590270	17160	17160	17160	17160	0
518	20250219	105500	86590270	17160	17160	17160	17160	52
519	20250219	105400	85697950	17160	17160	17160	17160	4
520	20250219	105300	85629310	17160	17160	17160	17160	0
521	20250219	105200	85629310	17160	17160	17160	17160	74
522	20250219	105100	84359470	17160	17160	17160	17160	5
523	20250219	105000	84273670	17160	17160	17160	17160	0
524	20250219	104900	84273670	17160	17160	17160	17160	56
525	20250219	104800	83312710	17160	17160	17160	17160	1
526	20250219	104700	83295550	17160	17160	17160	17160	61
527	20250219	104600	82248790	17150	17150	17150	17150	1
528	20250219	104500	82231640	17160	17160	17160	17160	63
529	20250219	104400	81150560	17160	17160	17160	17160	0
530	20250219	104300	81150560	17160	17160	17160	17160	0
531	20250219	104200	81150560	17160	17160	17160	17160	61
532	20250219	104100	80103800	17160	17160	17160	17160	0
533	20250219	104000	80103800	17160	17160	17160	17160	0
534	20250219	103900	80103800	17160	17160	17160	17160	55
535	20250219	103800	79160000	17160	17160	17160	17160	73
536	20250219	103700	77907320	17160	17160	17160	17160	0
537	20250219	103600	77907320	17160	17160	17160	17160	0
538	20250219	103500	77907320	17160	17160	17160	17160	61
539	20250219	103400	76860560	17150	17150	17150	17150	104
540	20250219	103300	75076960	17160	17160	17160	17160	0
541	20250219	103200	75076960	17160	17160	17160	17160	55
542	20250219	103100	74133160	17160	17160	17160	17160	0
543	20250219	103000	74133160	17160	17160	17160	17160	70
544	20250219	102900	72931960	17160	17160	17160	17160	0
545	20250219	102800	72931960	17160	17160	17160	17160	61
546	20250219	102700	71885200	17160	17160	17160	17160	0
547	20250219	102600	71885200	17160	17160	17160	17160	0
548	20250219	102500	71885200	17160	17160	17160	17160	53
549	20250219	102400	70975720	17150	17160	17160	17150	2
550	20250219	102300	70941410	17160	17160	17160	17160	70
551	20250219	102200	69740210	17150	17150	17150	17150	6
552	20250219	102100	69637310	17160	17160	17160	17160	1
553	20250219	102000	69620150	17160	17160	17160	17160	61
554	20250219	101900	68573390	17160	17160	17160	17160	0
555	20250219	101800	68573390	17160	17160	17160	17160	61
556	20250219	101700	67526630	17160	17160	17160	17160	0
557	20250219	101600	67526630	17160	17160	17160	17160	63
558	20250219	101500	66445550	17160	17160	17160	17160	1
559	20250219	101400	66428390	17160	17160	17160	17160	0
560	20250219	101300	66428390	17160	17160	17160	17160	62
561	20250219	101200	65364470	17140	17150	17150	17140	553
562	20250219	101100	55881630	17150	17150	17150	17150	52
563	20250219	101000	54989830	17150	17150	17150	17150	0
564	20250219	100900	54989830	17150	17170	17170	17150	173
565	20250219	100800	52022190	17170	17170	17170	17170	66
566	20250219	100700	50888970	17170	17170	17170	17170	0
567	20250219	100600	50888970	17170	17160	17180	17160	129
568	20250219	100500	48674180	17180	17170	17180	17170	257
569	20250219	100400	44259110	17170	17160	17170	17160	51
570	20250219	100300	43383450	17160	17160	17160	17160	1
571	20250219	100200	43366290	17170	17170	17170	17170	44
572	20250219	100100	42610810	17170	17170	17170	17170	0
573	20250219	100000	42610810	17170	17170	17170	17170	52
574	20250219	095900	41717970	17170	17170	17170	17170	50
575	20250219	095800	40859470	17170	17170	17170	17170	2
576	20250219	095700	40825130	17170	17170	17170	17170	43
577	20250219	095600	40086820	17170	17170	17170	17170	0
578	20250219	095500	40086820	17170	17170	17170	17170	56
579	20250219	095400	39125300	17170	17170	17170	17170	2
580	20250219	095300	39090960	17170	17170	17170	17170	50
581	20250219	095200	38232460	17170	17170	17170	17170	0
582	20250219	095100	38232460	17170	17170	17170	17170	42
583	20250219	095000	37511320	17160	17220	17220	17160	180
584	20250219	094900	34418680	17220	17220	17220	17220	0
585	20250219	094800	34418680	17220	17240	17240	17220	109
586	20250219	094700	32540620	17240	17240	17240	17240	1
587	20250219	094600	32523380	17240	17240	17240	17240	43
588	20250219	094500	31782060	17240	17240	17240	17240	58
589	20250219	094400	30782140	17240	17240	17240	17240	0
590	20250219	094300	30782140	17240	17240	17240	17240	51
591	20250219	094200	29902900	17240	17240	17240	17240	0
592	20250219	094100	29902900	17240	17240	17240	17240	48
593	20250219	094000	29075380	17240	17240	17240	17240	0
594	20250219	093900	29075380	17240	17240	17240	17240	59
595	20250219	093800	28058220	17240	17240	17240	17240	0
596	20250219	093700	28058220	17240	17240	17240	17240	50
597	20250219	093600	27196220	17240	17240	17240	17240	0
598	20250219	093500	27196220	17240	17240	17240	17240	46
599	20250219	093400	26403180	17230	17240	17240	17230	60
600	20250219	093300	25368790	17240	17240	17240	17240	0
601	20250219	093200	25368790	17240	17240	17240	17240	50
602	20250219	093100	24506790	17230	17230	17230	17230	2
603	20250219	093000	24472330	17240	17240	17240	17240	44
604	20250219	092900	23713770	17230	17230	17230	17230	40
605	20250219	092800	23024570	17230	17230	17230	17230	2
606	20250219	092700	22990110	17240	17240	17240	17240	51
607	20250219	092600	22110870	17240	17240	17240	17240	0
608	20250219	092500	22110870	17240	17240	17240	17240	43
609	20250219	092400	21369550	17240	17240	17240	17240	4
610	20250219	092300	21300590	17240	17250	17250	17240	60
611	20250219	092200	20266170	17250	17250	17250	17160	252
612	20250219	092100	15931980	17260	17250	17260	17200	250
613	20250219	092000	11628680	17260	17260	17260	17260	0
614	20250219	091900	11628680	17260	17260	17260	17260	43
615	20250219	091800	10886500	17260	17270	17270	17260	69
616	20250219	091700	9694930	17270	17270	17270	17270	0
617	20250219	091600	9694930	17270	17270	17270	17270	50
618	20250219	091500	8831430	17270	17270	17270	17270	10
619	20250219	091400	8658730	17270	17270	17270	17270	44
620	20250219	091300	7898850	17270	17270	17270	17270	0
621	20250219	091200	7898850	17270	17270	17280	17270	54
622	20250219	091100	6966260	17280	17290	17290	17280	88
623	20250219	091000	5445120	17280	17290	17290	17280	5
624	20250219	090900	5358710	17280	17280	17280	17280	0
625	20250219	090800	5358710	17280	17280	17280	17280	2
626	20250219	090700	5324150	17290	17290	17290	17290	51
627	20250219	090600	4442360	17290	17290	17290	17290	0
628	20250219	090500	4442360	17290	17290	17290	17290	50
629	20250219	090400	3577860	17290	17290	17290	17290	50
630	20250219	090300	2713360	17290	17290	17290	17260	87
631	20250219	090200	1210270	17300	17310	17310	17300	63
632	20250219	090100	120350	17300	17300	17300	17300	2
633	20250219	090000	85750	17150	17150	17150	17150	5