KissMeData/105840/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201700	2319413490	7940	7940	7940	7940	903
3	20250219	201600	2319413490	7940	7940	7940	7940	0
4	20250219	201500	2319413490	7940	7940	7940	7940	0
5	20250219	201400	2319413490	7940	7940	7940	7940	0
6	20250219	201300	2319413490	7940	7940	7940	7940	0
7	20250219	201200	2319413490	7940	7940	7940	7940	0
8	20250219	201100	2319413490	7940	7940	7940	7940	0
9	20250219	201000	2319413490	7940	7940	7940	7940	0
10	20250219	200900	2319413490	7940	7940	7940	7940	0
11	20250219	200800	2319413490	7940	7940	7940	7940	0
12	20250219	200700	2319413490	7940	7940	7940	7940	0
13	20250219	200600	2319413490	7940	7940	7940	7940	0
14	20250219	200500	2319413490	7940	7940	7940	7940	0
15	20250219	200400	2319413490	7940	7940	7940	7940	0
16	20250219	200300	2319413490	7940	7940	7940	7940	0
17	20250219	200200	2319413490	7940	7940	7940	7940	0
18	20250219	200100	2319413490	7940	7940	7940	7940	0
19	20250219	200000	2319413490	7940	7940	7940	7940	0
20	20250219	195900	2319413490	7940	7940	7940	7940	0
21	20250219	195800	2319413490	7940	7940	7940	7940	0
22	20250219	195700	2319413490	7940	7940	7940	7940	0
23	20250219	195600	2319413490	7940	7940	7940	7940	0
24	20250219	195500	2319413490	7940	7940	7940	7940	0
25	20250219	195400	2319413490	7940	7940	7940	7940	0
26	20250219	195300	2319413490	7940	7940	7940	7940	0
27	20250219	195200	2319413490	7940	7940	7940	7940	0
28	20250219	195100	2319413490	7940	7940	7940	7940	0
29	20250219	195000	2319413490	7940	7940	7940	7940	0
30	20250219	194900	2319413490	7940	7940	7940	7940	0
31	20250219	194800	2319413490	7940	7940	7940	7940	0
32	20250219	194700	2319413490	7940	7940	7940	7940	903
33	20250219	194600	2319413490	7940	7940	7940	7940	0
34	20250219	194500	2319413490	7940	7940	7940	7940	0
35	20250219	194400	2319413490	7940	7940	7940	7940	0
36	20250219	194300	2319413490	7940	7940	7940	7940	0
37	20250219	194200	2319413490	7940	7940	7940	7940	0
38	20250219	194100	2319413490	7940	7940	7940	7940	0
39	20250219	194000	2319413490	7940	7940	7940	7940	0
40	20250219	193900	2319413490	7940	7940	7940	7940	0
41	20250219	193800	2319413490	7940	7940	7940	7940	0
42	20250219	193700	2319413490	7940	7940	7940	7940	0
43	20250219	193600	2319413490	7940	7940	7940	7940	0
44	20250219	193500	2319413490	7940	7940	7940	7940	0
45	20250219	193400	2319413490	7940	7940	7940	7940	0
46	20250219	193300	2319413490	7940	7940	7940	7940	0
47	20250219	193200	2319413490	7940	7940	7940	7940	0
48	20250219	193100	2319413490	7940	7940	7940	7940	0
49	20250219	193000	2319413490	7940	7940	7940	7940	0
50	20250219	192900	2319413490	7940	7940	7940	7940	0
51	20250219	192800	2319413490	7940	7940	7940	7940	0
52	20250219	192700	2319413490	7940	7940	7940	7940	0
53	20250219	192600	2319413490	7940	7940	7940	7940	0
54	20250219	192500	2319413490	7940	7940	7940	7940	0
55	20250219	192400	2319413490	7940	7940	7940	7940	0
56	20250219	192300	2319413490	7940	7940	7940	7940	0
57	20250219	192200	2319413490	7940	7940	7940	7940	0
58	20250219	192100	2319413490	7940	7940	7940	7940	0
59	20250219	192000	2319413490	7940	7940	7940	7940	0
60	20250219	191900	2319413490	7940	7940	7940	7940	0
61	20250219	191800	2319413490	7940	7940	7940	7940	0
62	20250219	191700	2319413490	7940	7940	7940	7940	903
63	20250219	191600	2319413490	7940	7940	7940	7940	0
64	20250219	191500	2319413490	7940	7940	7940	7940	0
65	20250219	191400	2319413490	7940	7940	7940	7940	0
66	20250219	191300	2319413490	7940	7940	7940	7940	0
67	20250219	191200	2319413490	7940	7940	7940	7940	0
68	20250219	191100	2319413490	7940	7940	7940	7940	0
69	20250219	191000	2319413490	7940	7940	7940	7940	0
70	20250219	190900	2319413490	7940	7940	7940	7940	0
71	20250219	190800	2319413490	7940	7940	7940	7940	0
72	20250219	190700	2319413490	7940	7940	7940	7940	0
73	20250219	190600	2319413490	7940	7940	7940	7940	0
74	20250219	190500	2319413490	7940	7940	7940	7940	0
75	20250219	190400	2319413490	7940	7940	7940	7940	0
76	20250219	190300	2319413490	7940	7940	7940	7940	0
77	20250219	190200	2319413490	7940	7940	7940	7940	0
78	20250219	190100	2319413490	7940	7940	7940	7940	0
79	20250219	190000	2319413490	7940	7940	7940	7940	0
80	20250219	185900	2319413490	7940	7940	7940	7940	0
81	20250219	185800	2319413490	7940	7940	7940	7940	0
82	20250219	185700	2319413490	7940	7940	7940	7940	0
83	20250219	185600	2319413490	7940	7940	7940	7940	0
84	20250219	185500	2319413490	7940	7940	7940	7940	0
85	20250219	185400	2319413490	7940	7940	7940	7940	0
86	20250219	185300	2319413490	7940	7940	7940	7940	0
87	20250219	185200	2319413490	7940	7940	7940	7940	0
88	20250219	185100	2319413490	7940	7940	7940	7940	0
89	20250219	185000	2319413490	7940	7940	7940	7940	0
90	20250219	184900	2319413490	7940	7940	7940	7940	0
91	20250219	184800	2319413490	7940	7940	7940	7940	0
92	20250219	184700	2319413490	7940	7940	7940	7940	903
93	20250219	184600	2319413490	7940	7940	7940	7940	0
94	20250219	184500	2319413490	7940	7940	7940	7940	0
95	20250219	184400	2319413490	7940	7940	7940	7940	0
96	20250219	184300	2319413490	7940	7940	7940	7940	0
97	20250219	184200	2319413490	7940	7940	7940	7940	0
98	20250219	184100	2319413490	7940	7940	7940	7940	0
99	20250219	184000	2319413490	7940	7940	7940	7940	0
100	20250219	183900	2319413490	7940	7940	7940	7940	0
101	20250219	183800	2319413490	7940	7940	7940	7940	0
102	20250219	183700	2319413490	7940	7940	7940	7940	0
103	20250219	183600	2319413490	7940	7940	7940	7940	0
104	20250219	183500	2319413490	7940	7940	7940	7940	0
105	20250219	183400	2319413490	7940	7940	7940	7940	0
106	20250219	183300	2319413490	7940	7940	7940	7940	0
107	20250219	183200	2319413490	7940	7940	7940	7940	0
108	20250219	183100	2319413490	7940	7940	7940	7940	0
109	20250219	183000	2319413490	7940	7940	7940	7940	0
110	20250219	182900	2319413490	7940	7940	7940	7940	0
111	20250219	182800	2319413490	7940	7940	7940	7940	0
112	20250219	182700	2319413490	7940	7940	7940	7940	0
113	20250219	182600	2319413490	7940	7940	7940	7940	0
114	20250219	182500	2319413490	7940	7940	7940	7940	0
115	20250219	182400	2319413490	7940	7940	7940	7940	0
116	20250219	182300	2319413490	7940	7940	7940	7940	0
117	20250219	182200	2319413490	7940	7940	7940	7940	0
118	20250219	182100	2319413490	7940	7940	7940	7940	0
119	20250219	182000	2319413490	7940	7940	7940	7940	0
120	20250219	181900	2319413490	7940	7940	7940	7940	0
121	20250219	181800	2319413490	7940	7940	7940	7940	0
122	20250219	181700	2319413490	7940	7940	7940	7940	903
123	20250219	181600	2319413490	7940	7940	7940	7940	0
124	20250219	181500	2319413490	7940	7940	7940	7940	0
125	20250219	181400	2319413490	7940	7940	7940	7940	0
126	20250219	181300	2319413490	7940	7940	7940	7940	0
127	20250219	181200	2319413490	7940	7940	7940	7940	0
128	20250219	181100	2319413490	7940	7940	7940	7940	0
129	20250219	181000	2319413490	7940	7940	7940	7940	0
130	20250219	180900	2319413490	7940	7940	7940	7940	0
131	20250219	180800	2319413490	7940	7940	7940	7940	0
132	20250219	180700	2319413490	7940	7940	7940	7940	0
133	20250219	180600	2319413490	7940	7940	7940	7940	0
134	20250219	180500	2319413490	7940	7940	7940	7940	0
135	20250219	180400	2319413490	7940	7940	7940	7940	0
136	20250219	180300	2319413490	7940	7940	7940	7940	0
137	20250219	180200	2319413490	7940	7940	7940	7940	0
138	20250219	180100	2319413490	7940	7940	7940	7940	0
139	20250219	180000	2319413490	7940	7940	7940	7940	0
140	20250219	175900	2319413490	7940	7940	7940	7940	0
141	20250219	175800	2319413490	7940	7940	7940	7940	0
142	20250219	175700	2319413490	7940	7940	7940	7940	0
143	20250219	175600	2319413490	7940	7940	7940	7940	0
144	20250219	175500	2319413490	7940	7940	7940	7940	0
145	20250219	175400	2319413490	7940	7940	7940	7940	0
146	20250219	175300	2319413490	7940	7940	7940	7940	0
147	20250219	175200	2319413490	7940	7940	7940	7940	0
148	20250219	175100	2319413490	7940	7940	7940	7940	0
149	20250219	175000	2319413490	7940	7940	7940	7940	0
150	20250219	174900	2319413490	7940	7940	7940	7940	0
151	20250219	174800	2319413490	7940	7940	7940	7940	0
152	20250219	174700	2319413490	7940	7940	7940	7940	903
153	20250219	174600	2319413490	7940	7940	7940	7940	0
154	20250219	174500	2319413490	7940	7940	7940	7940	0
155	20250219	174400	2319413490	7940	7940	7940	7940	0
156	20250219	174300	2319413490	7940	7940	7940	7940	0
157	20250219	174200	2319413490	7940	7940	7940	7940	0
158	20250219	174100	2319413490	7940	7940	7940	7940	0
159	20250219	174000	2319413490	7940	7940	7940	7940	0
160	20250219	173900	2319413490	7940	7940	7940	7940	0
161	20250219	173800	2319413490	7940	7940	7940	7940	0
162	20250219	173700	2319413490	7940	7940	7940	7940	0
163	20250219	173600	2319413490	7940	7940	7940	7940	0
164	20250219	173500	2319413490	7940	7940	7940	7940	0
165	20250219	173400	2319413490	7940	7940	7940	7940	0
166	20250219	173300	2319413490	7940	7940	7940	7940	0
167	20250219	173200	2319413490	7940	7940	7940	7940	0
168	20250219	173100	2319413490	7940	7940	7940	7940	0
169	20250219	173000	2319413490	7940	7940	7940	7940	0
170	20250219	172900	2319413490	7940	7940	7940	7940	0
171	20250219	172800	2319413490	7940	7940	7940	7940	0
172	20250219	172700	2319413490	7940	7940	7940	7940	0
173	20250219	172600	2319413490	7940	7940	7940	7940	0
174	20250219	172500	2319413490	7940	7940	7940	7940	0
175	20250219	172400	2319413490	7940	7940	7940	7940	0
176	20250219	172300	2319413490	7940	7940	7940	7940	0
177	20250219	172200	2319413490	7940	7940	7940	7940	0
178	20250219	172100	2319413490	7940	7940	7940	7940	0
179	20250219	172000	2319413490	7940	7940	7940	7940	0
180	20250219	171900	2319413490	7940	7940	7940	7940	0
181	20250219	171800	2319413490	7940	7940	7940	7940	0
182	20250219	171700	2319413490	7940	7940	7940	7940	903
183	20250219	171600	2319413490	7940	7940	7940	7940	0
184	20250219	171500	2319413490	7940	7940	7940	7940	0
185	20250219	171400	2319413490	7940	7940	7940	7940	0
186	20250219	171300	2319413490	7940	7940	7940	7940	0
187	20250219	171200	2319413490	7940	7940	7940	7940	0
188	20250219	171100	2319413490	7940	7940	7940	7940	0
189	20250219	171000	2319413490	7940	7940	7940	7940	0
190	20250219	170900	2319413490	7940	7940	7940	7940	0
191	20250219	170800	2319413490	7940	7940	7940	7940	0
192	20250219	170700	2319413490	7940	7940	7940	7940	0
193	20250219	170600	2319413490	7940	7940	7940	7940	0
194	20250219	170500	2319413490	7940	7940	7940	7940	0
195	20250219	170400	2319413490	7940	7940	7940	7940	0
196	20250219	170300	2319413490	7940	7940	7940	7940	0
197	20250219	170200	2319413490	7940	7940	7940	7940	0
198	20250219	170100	2319413490	7940	7940	7940	7940	0
199	20250219	170000	2319413490	7940	7940	7940	7940	0
200	20250219	165900	2319413490	7940	7940	7940	7940	0
201	20250219	165800	2319413490	7940	7940	7940	7940	0
202	20250219	165700	2319413490	7940	7940	7940	7940	0
203	20250219	165600	2319413490	7940	7940	7940	7940	0
204	20250219	165500	2319413490	7940	7940	7940	7940	0
205	20250219	165400	2319413490	7940	7940	7940	7940	0
206	20250219	165300	2319413490	7940	7940	7940	7940	0
207	20250219	165200	2319413490	7940	7940	7940	7940	0
208	20250219	165100	2319413490	7940	7940	7940	7940	0
209	20250219	165000	2319413490	7940	7940	7940	7940	0
210	20250219	164900	2319413490	7940	7940	7940	7940	0
211	20250219	164800	2319413490	7940	7940	7940	7940	0
212	20250219	164700	2319413490	7940	7940	7940	7940	903
213	20250219	164600	2319413490	7940	7940	7940	7940	0
214	20250219	164500	2319413490	7940	7940	7940	7940	0
215	20250219	164400	2319413490	7940	7940	7940	7940	0
216	20250219	164300	2319413490	7940	7940	7940	7940	0
217	20250219	164200	2319413490	7940	7940	7940	7940	0
218	20250219	164100	2319413490	7940	7940	7940	7940	0
219	20250219	164000	2319413490	7940	7940	7940	7940	0
220	20250219	163900	2319413490	7940	7940	7940	7940	0
221	20250219	163800	2319413490	7940	7940	7940	7940	0
222	20250219	163700	2319413490	7940	7940	7940	7940	0
223	20250219	163600	2319413490	7940	7940	7940	7940	0
224	20250219	163500	2319413490	7940	7940	7940	7940	0
225	20250219	163400	2319413490	7940	7940	7940	7940	0
226	20250219	163300	2319413490	7940	7940	7940	7940	0
227	20250219	163200	2319413490	7940	7940	7940	7940	0
228	20250219	163100	2319413490	7940	7940	7940	7940	0
229	20250219	163000	2319413490	7940	7940	7940	7940	0
230	20250219	162900	2319413490	7940	7940	7940	7940	0
231	20250219	162800	2319413490	7940	7940	7940	7940	0
232	20250219	162700	2319413490	7940	7940	7940	7940	0
233	20250219	162600	2319413490	7940	7940	7940	7940	0
234	20250219	162500	2319413490	7940	7940	7940	7940	0
235	20250219	162400	2319413490	7940	7940	7940	7940	0
236	20250219	162300	2319413490	7940	7940	7940	7940	0
237	20250219	162200	2319413490	7940	7940	7940	7940	0
238	20250219	162100	2319413490	7940	7940	7940	7940	0
239	20250219	162000	2319413490	7940	7940	7940	7940	0
240	20250219	161900	2319413490	7940	7940	7940	7940	0
241	20250219	161800	2319413490	7940	7940	7940	7940	0
242	20250219	161700	2319413490	7940	7940	7940	7940	903
243	20250219	161600	2319413490	7940	7940	7940	7940	0
244	20250219	161500	2319413490	7940	7940	7940	7940	0
245	20250219	161400	2319413490	7940	7940	7940	7940	0
246	20250219	161300	2319413490	7940	7940	7940	7940	0
247	20250219	161200	2319413490	7940	7940	7940	7940	0
248	20250219	161100	2319413490	7940	7940	7940	7940	0
249	20250219	161000	2319413490	7940	7940	7940	7940	0
250	20250219	160900	2319413490	7940	7940	7940	7940	0
251	20250219	160800	2319413490	7940	7940	7940	7940	0
252	20250219	160700	2319413490	7940	7940	7940	7940	0
253	20250219	160600	2319413490	7940	7940	7940	7940	0
254	20250219	160500	2319413490	7940	7940	7940	7940	0
255	20250219	160400	2319413490	7940	7940	7940	7940	0
256	20250219	160300	2319413490	7940	7940	7940	7940	0
257	20250219	160200	2319413490	7940	7940	7940	7940	0
258	20250219	160100	2319413490	7940	7940	7940	7940	0
259	20250219	160000	2319413490	7940	7940	7940	7940	0
260	20250219	155900	2319413490	7940	7940	7940	7940	0
261	20250219	155800	2319413490	7940	7940	7940	7940	0
262	20250219	155700	2319413490	7940	7940	7940	7940	0
263	20250219	155600	2319413490	7940	7940	7940	7940	0
264	20250219	155500	2319413490	7940	7940	7940	7940	0
265	20250219	155400	2319413490	7940	7940	7940	7940	0
266	20250219	155300	2319413490	7940	7940	7940	7940	0
267	20250219	155200	2319413490	7940	7940	7940	7940	0
268	20250219	155100	2319413490	7940	7940	7940	7940	0
269	20250219	155000	2319413490	7940	7940	7940	7940	0
270	20250219	154900	2319413490	7940	7940	7940	7940	0
271	20250219	154800	2319413490	7940	7940	7940	7940	0
272	20250219	154700	2319413490	7940	7940	7940	7940	903
273	20250219	154600	2319413490	7940	7940	7940	7940	0
274	20250219	154500	2319413490	7940	7940	7940	7940	0
275	20250219	154400	2319413490	7940	7940	7940	7940	0
276	20250219	154300	2319413490	7940	7940	7940	7940	0
277	20250219	154200	2319413490	7940	7940	7940	7940	0
278	20250219	154100	2319413490	7940	7940	7940	7940	0
279	20250219	154000	2319413490	7940	7940	7940	7940	0
280	20250219	153900	2319413490	7940	7940	7940	7940	0
281	20250219	153800	2319413490	7940	7940	7940	7940	0
282	20250219	153700	2319413490	7940	7940	7940	7940	0
283	20250219	153600	2319413490	7940	7940	7940	7940	0
284	20250219	153500	2319413490	7940	7940	7940	7940	0
285	20250219	153400	2319413490	7940	7940	7940	7940	0
286	20250219	153300	2319413490	7940	7940	7940	7940	0
287	20250219	153200	2319413490	7940	7940	7940	7940	0
288	20250219	153100	2319413490	7940	7940	7940	7940	0
289	20250219	153000	2319413490	7940	7940	7940	7940	903
290	20250219	152900	2312243670	7910	7910	7910	7910	0
291	20250219	152800	2312243670	7910	7910	7910	7910	0
292	20250219	152700	2312243670	7910	7910	7910	7910	0
293	20250219	152600	2312243670	7910	7910	7910	7910	0
294	20250219	152500	2312243670	7910	7910	7910	7910	0
295	20250219	152400	2312243670	7910	7910	7910	7910	0
296	20250219	152300	2312243670	7910	7910	7910	7910	0
297	20250219	152200	2312243670	7910	7910	7910	7910	0
298	20250219	152100	2312243670	7910	7910	7910	7910	0
299	20250219	152000	2312243670	7910	7910	7910	7910	0
300	20250219	151900	2312243670	7910	7920	7920	7910	227
301	20250219	151800	2310447100	7920	7920	7920	7920	480
302	20250219	151700	2306645500	7930	7920	7930	7920	214
303	20250219	151600	2304949220	7920	7920	7920	7920	160
304	20250219	151500	2303682020	7910	7920	7920	7910	563
305	20250219	151400	2299224080	7920	7920	7920	7920	40
306	20250219	151300	2298907280	7910	7910	7910	7910	238
307	20250219	151200	2297024700	7910	7920	7920	7910	279
308	20250219	151100	2294817670	7920	7920	7920	7920	19
309	20250219	151000	2294667190	7920	7910	7920	7910	47
310	20250219	150900	2294295120	7910	7920	7930	7910	899
311	20250219	150800	2287182760	7920	7920	7920	7920	4
312	20250219	150700	2287151080	7920	7930	7930	7920	36
313	20250219	150600	2286865900	7920	7920	7920	7920	1063
314	20250219	150500	2278446940	7920	7930	7930	7920	85
315	20250219	150400	2277773640	7930	7930	7930	7930	6
316	20250219	150300	2277726060	7930	7930	7930	7930	849
317	20250219	150200	2270993490	7930	7930	7930	7930	474
318	20250219	150100	2267234670	7930	7930	7930	7930	130
319	20250219	150000	2266203770	7940	7940	7940	7940	10
320	20250219	145900	2266124370	7930	7940	7940	7930	45
321	20250219	145800	2265767480	7940	7940	7940	7940	5
322	20250219	145700	2265727780	7930	7940	7940	7930	313
323	20250219	145600	2263243680	7930	7930	7930	7930	833
324	20250219	145500	2256637990	7940	7930	7940	7930	497
325	20250219	145400	2252696750	7940	7930	7940	7930	31
326	20250219	145300	2252450910	7940	7950	7950	7940	34
327	20250219	145200	2252180830	7950	7950	7950	7950	22
328	20250219	145100	2252005930	7940	7940	7940	7930	570
329	20250219	145000	2247480430	7940	7940	7940	7930	33
330	20250219	144900	2247218710	7940	7940	7940	7930	57
331	20250219	144800	2246766370	7930	7950	7950	7930	155
332	20250219	144700	2245536810	7950	7950	7950	7940	51
333	20250219	144600	2245131660	7950	7940	7950	7940	31
334	20250219	144500	2244885510	7940	7940	7940	7940	60
335	20250219	144400	2244409110	7940	7940	7940	7940	16
336	20250219	144300	2244282070	7930	7940	7940	7930	175
337	20250219	144200	2242893820	7940	7930	7940	7930	36
338	20250219	144100	2242608280	7930	7930	7930	7930	38
339	20250219	144000	2242306940	7940	7930	7940	7930	58
340	20250219	143900	2241846820	7930	7930	7930	7930	803
341	20250219	143800	2235479030	7940	7950	7950	7940	229
342	20250219	143700	2233660760	7950	7950	7950	7950	98
343	20250219	143600	2232881660	7950	7950	7950	7950	31
344	20250219	143500	2232635210	7950	7950	7950	7950	31
345	20250219	143400	2232388760	7950	7950	7950	7950	41
346	20250219	143300	2232062810	7950	7950	7950	7950	1
347	20250219	143200	2232054860	7950	7940	7950	7930	1188
348	20250219	143100	2222611250	7950	7950	7950	7950	2
349	20250219	143000	2222595350	7950	7940	7950	7930	1310
350	20250219	142900	2212196670	7950	7940	7950	7940	101
351	20250219	142800	2211394600	7940	7940	7940	7940	30
352	20250219	142700	2211156400	7940	7940	7950	7940	53
353	20250219	142600	2210735560	7940	7940	7940	7940	30
354	20250219	142500	2210497360	7940	7950	7950	7940	101
355	20250219	142400	2209694420	7940	7930	7940	7930	230
356	20250219	142300	2207868520	7950	7950	7950	7950	0
357	20250219	142200	2207868520	7950	7940	7950	7930	247
358	20250219	142100	2205908680	7940	7940	7940	7940	140
359	20250219	142000	2204797080	7940	7940	7940	7940	30
360	20250219	141900	2204558880	7940	7940	7940	7940	1149
361	20250219	141800	2195435820	7950	7950	7950	7950	117
362	20250219	141700	2194505670	7960	7960	7960	7960	0
363	20250219	141600	2194505670	7960	7950	7960	7950	203
364	20250219	141500	2192891750	7950	7950	7950	7950	2338
365	20250219	141400	2174304650	7960	7950	7960	7950	23
366	20250219	141300	2174121590	7950	7950	7950	7950	39
367	20250219	141200	2173811540	7950	7960	7960	7950	502
368	20250219	141100	2169815920	7970	7960	7970	7960	158
369	20250219	141000	2168558030	7960	7960	7960	7960	0
370	20250219	140900	2168558030	7960	7960	7960	7960	80
371	20250219	140800	2167921230	7970	7960	7970	7960	530
372	20250219	140700	2163697430	7970	7970	7970	7970	12
373	20250219	140600	2163601790	7970	7970	7970	7970	880
374	20250219	140500	2156588190	7970	7970	7970	7970	120
375	20250219	140400	2155631790	7970	7970	7970	7970	26
376	20250219	140300	2155424570	7960	7960	7960	7960	0
377	20250219	140200	2155424570	7960	7970	7970	7960	50
378	20250219	140100	2155026380	7970	7980	7980	7960	444
379	20250219	140000	2151488370	7960	7970	7970	7960	2215
380	20250219	135900	2133846060	7980	7970	7980	7970	336
381	20250219	135800	2131164830	7980	7980	7980	7980	200
382	20250219	135700	2129568830	7980	7990	7990	7980	269
383	20250219	135600	2127419820	7990	7980	7990	7970	749
384	20250219	135500	2121438110	7990	7990	8000	7990	286
385	20250219	135400	2119152790	7990	7990	7990	7990	31
386	20250219	135300	2118905100	8000	8000	8000	7990	428
387	20250219	135200	2115482700	7990	7990	7990	7990	50
388	20250219	135100	2115083200	7990	7980	7990	7980	291
389	20250219	135000	2112758670	7980	7990	7990	7980	297
390	20250219	134900	2110385940	7990	7980	7990	7980	680
391	20250219	134800	2104953340	7990	7980	7990	7980	266
392	20250219	134700	2102828300	7990	7990	7990	7990	5
393	20250219	134600	2102788350	7990	7990	7990	7990	403
394	20250219	134500	2099568380	8000	8000	8000	8000	265
395	20250219	134400	2097448380	7990	7990	7990	7990	20
396	20250219	134300	2097288580	7990	8000	8000	7990	299
397	20250219	134200	2094896880	7990	7990	7990	7990	30
398	20250219	134100	2094657180	8000	7990	8000	7990	260
399	20250219	134000	2092577480	8000	8000	8000	8000	290
400	20250219	133900	2090257480	7990	7990	7990	7990	2500
401	20250219	133800	2070282480	7990	7990	7990	7990	208
402	20250219	133700	2068620560	7980	7990	7990	7980	307
403	20250219	133600	2066167930	7990	7990	7990	7990	27
404	20250219	133500	2065952200	7990	7990	7990	7990	221
405	20250219	133400	2064186410	7990	7990	7990	7990	4
406	20250219	133300	2064154450	7990	7990	8000	7990	468
407	20250219	133200	2060412470	7990	7990	7990	7990	30
408	20250219	133100	2060172770	7980	7980	7980	7980	0
409	20250219	133000	2060172770	7980	7980	7990	7980	479
410	20250219	132900	2056347490	7990	7990	7990	7990	0
411	20250219	132800	2056347490	7990	7990	7990	7990	249
412	20250219	132700	2054357980	7980	7990	8000	7980	1155
413	20250219	132600	2045127750	7990	7990	7990	7990	32
414	20250219	132500	2044872070	8000	7980	8000	7980	419
415	20250219	132400	2041521970	7980	7980	7980	7980	0
416	20250219	132300	2041521970	7980	7980	7980	7980	410
417	20250219	132200	2038250170	7990	7980	7990	7980	155
418	20250219	132100	2037012020	7970	7970	7970	7970	20
419	20250219	132000	2036852620	7970	7980	7980	7970	290
420	20250219	131900	2034538720	7970	7970	7970	7970	2302
421	20250219	131800	2016191780	7970	7970	7970	7970	1175
422	20250219	131700	2006827030	7980	7970	7980	7970	265
423	20250219	131600	2004712420	7970	7970	7980	7970	91
424	20250219	131500	2003986550	7980	7980	7980	7970	572
425	20250219	131400	1999422290	7980	7980	7990	7980	524
426	20250219	131300	1995238080	7980	7980	7980	7980	0
427	20250219	131200	1995238080	7980	7970	7980	7970	81
428	20250219	131100	1994591710	7990	7980	7990	7970	818
429	20250219	131000	1988062930	7970	7970	7970	7970	130
430	20250219	130900	1987026830	7960	7960	7960	7960	731
431	20250219	130800	1981208070	7970	7970	7970	7970	100
432	20250219	130700	1980411070	7970	7970	7970	7970	760
433	20250219	130600	1974353870	7970	7990	7990	7970	1679
434	20250219	130500	1960967370	7990	7990	7990	7990	124
435	20250219	130400	1959976610	7990	7980	7990	7980	295
436	20250219	130300	1957619870	7980	7990	7990	7980	324
437	20250219	130200	1955032010	7990	7980	7990	7980	131
438	20250219	130100	1953985630	7990	7980	7990	7980	381
439	20250219	130000	1950944250	7970	7970	7980	7970	49
440	20250219	125900	1950553590	7980	7980	7980	7970	591
441	20250219	125800	1945838320	7980	7990	7990	7980	788
442	20250219	125700	1939547090	7980	7980	7980	7980	181
443	20250219	125600	1938102710	7990	7990	7990	7980	731
444	20250219	125500	1932262330	7990	7990	7990	7990	275
445	20250219	125400	1930065080	7980	7980	7980	7980	0
446	20250219	125300	1930065080	7980	7990	7990	7980	235
447	20250219	125200	1928187500	7990	7990	7990	7990	0
448	20250219	125100	1928187500	7990	7990	7990	7990	325
449	20250219	125000	1925590750	7990	7990	7990	7990	252
450	20250219	124900	1923577270	7980	7980	7980	7980	122
451	20250219	124800	1922603710	7980	7980	7980	7980	62
452	20250219	124700	1922108950	7980	7980	7980	7980	304
453	20250219	124600	1919683030	7980	7980	7980	7980	258
454	20250219	124500	1917624190	7990	7990	7990	7990	279
455	20250219	124400	1915394980	7990	7990	7990	7990	13
456	20250219	124300	1915291110	8000	7990	8000	7990	251
457	20250219	124200	1913283420	7990	7990	7990	7990	61
458	20250219	124100	1912796030	7990	7990	7990	7990	341
459	20250219	124000	1910071440	8000	8000	8000	7990	311
460	20250219	123900	1907583750	8000	8000	8000	8000	20
461	20250219	123800	1907423750	8000	8010	8010	8000	296
462	20250219	123700	1905053100	8010	8010	8010	8010	538
463	20250219	123600	1900743720	8000	8000	8000	8000	181
464	20250219	123500	1899295720	8000	7990	8000	7990	1364
465	20250219	123400	1888397350	7980	7980	7990	7980	34
466	20250219	123300	1888126020	7990	7980	7990	7980	425
467	20250219	123200	1884730920	7980	7980	7980	7980	181
468	20250219	123100	1883286540	7980	7980	7980	7980	2614
469	20250219	123000	1862426820	7980	7980	7980	7950	3546
470	20250219	122900	1834175630	7990	7990	7990	7990	235
471	20250219	122800	1832297980	8000	7990	8000	7990	297
472	20250219	122700	1829922290	8000	8010	8010	8000	650
473	20250219	122600	1824719330	8000	8010	8020	8000	253
474	20250219	122500	1822693290	8010	8010	8010	8010	73
475	20250219	122400	1822108560	8020	8010	8020	8010	749
476	20250219	122300	1816108960	8010	8010	8010	8010	229
477	20250219	122200	1814274670	8010	8020	8020	8010	359
478	20250219	122100	1811396200	8020	8010	8020	8010	52
479	20250219	122000	1810979500	8020	8020	8020	8020	251
480	20250219	121900	1808966480	8020	8020	8020	8020	266
481	20250219	121800	1806833160	8010	8010	8010	8010	31
482	20250219	121700	1806584850	8020	8020	8020	8020	451
483	20250219	121600	1802967830	8020	8020	8020	8020	71
484	20250219	121500	1802398410	8020	8020	8020	8020	0
485	20250219	121400	1802398410	8020	8020	8030	8020	408
486	20250219	121300	1799124170	8020	8030	8030	8020	1090
487	20250219	121200	1790372950	8030	8020	8030	8020	359
488	20250219	121100	1787490920	8020	8030	8030	8020	264
489	20250219	121000	1785371510	8020	8030	8030	8020	34
490	20250219	120900	1785098810	8030	8020	8030	8020	32
491	20250219	120800	1784842160	8020	8010	8030	8010	3
492	20250219	120700	1784818100	8020	8010	8020	8000	313
493	20250219	120600	1782308500	8010	8000	8010	8000	303
494	20250219	120500	1779881690	8000	8010	8010	8000	81
495	20250219	120400	1779233190	8010	8010	8010	8000	379
496	20250219	120300	1776198400	8000	8010	8010	8000	325
497	20250219	120200	1773595460	8010	8010	8010	8000	83
498	20250219	120100	1772931440	8000	8000	8010	8000	265
499	20250219	120000	1770809110	8000	8000	8000	8000	0
500	20250219	115900	1770809110	8000	8010	8010	8000	105
501	20250219	115800	1769969100	8000	8000	8000	7990	274
502	20250219	115700	1767777410	7990	8000	8010	7990	91
503	20250219	115600	1767049410	8010	8010	8010	8000	534
504	20250219	115500	1762772180	8010	8010	8010	8010	15
505	20250219	115400	1762652030	8010	8020	8020	8010	424
506	20250219	115300	1759251710	8020	8010	8020	8000	349
507	20250219	115200	1756456530	8010	8030	8030	8010	430
508	20250219	115100	1753007160	8030	8040	8040	8020	286
509	20250219	115000	1750712880	8030	8030	8030	8020	295
510	20250219	114900	1748344350	8030	8030	8030	8030	1
511	20250219	114800	1748336320	8020	8010	8030	8010	704
512	20250219	114700	1742695980	8020	8030	8030	8020	31
513	20250219	114600	1742447060	8020	8030	8030	8010	1949
514	20250219	114500	1726817500	8030	8030	8030	8030	533
515	20250219	114400	1722537510	8030	8030	8030	8020	132
516	20250219	114300	1721477860	8030	8020	8030	8020	356
517	20250219	114200	1718619490	8030	8040	8040	8020	384
518	20250219	114100	1715534190	8030	8030	8040	8020	667
519	20250219	114000	1710180780	8030	8020	8030	8020	1117
520	20250219	113900	1701213020	8020	8020	8020	8010	236
521	20250219	113800	1699320610	8020	8010	8020	8010	1090
522	20250219	113700	1690580110	8020	8010	8020	8010	1174
523	20250219	113600	1681169640	8010	8010	8020	8010	46
524	20250219	113500	1680801080	8010	8000	8020	8000	515
525	20250219	113400	1676673890	8010	8010	8010	8010	114
526	20250219	113300	1675760750	8010	8000	8010	8000	427
527	20250219	113200	1672342480	8000	7990	8000	7990	4834
528	20250219	113100	1633670900	7990	7990	7990	7990	29
529	20250219	113000	1633439190	8000	7970	8000	7970	1948
530	20250219	112900	1617873010	7980	7990	7990	7980	691
531	20250219	112800	1612352200	7980	7990	7990	7980	972
532	20250219	112700	1604586070	7990	7990	7990	7980	631
533	20250219	112600	1599544690	7990	7990	7990	7990	1997
534	20250219	112500	1583588660	7980	7990	7990	7980	448
535	20250219	112400	1580009550	7980	7980	7990	7980	670
536	20250219	112300	1574657510	7970	7970	7970	7970	131
537	20250219	112200	1573613440	7980	7980	7980	7980	252
538	20250219	112100	1571602480	7970	7970	7980	7970	248
539	20250219	112000	1569623760	7960	7950	7960	7950	98
540	20250219	111900	1568843990	7960	7950	7960	7950	57
541	20250219	111800	1568390580	7950	7950	7950	7950	31
542	20250219	111700	1568144130	7960	7940	7960	7940	1101
543	20250219	111600	1559402170	7940	7980	7980	7940	1295
544	20250219	111500	1549094930	7970	7970	7970	7970	35
545	20250219	111400	1548815980	7970	7980	7980	7970	292
546	20250219	111300	1546485830	7970	7970	7970	7970	531
547	20250219	111200	1542253760	7980	7970	7980	7970	343
548	20250219	111100	1539517930	7980	7980	7980	7980	299
549	20250219	111000	1537131910	7970	7970	7970	7970	416
550	20250219	110900	1533816390	7970	7960	7970	7960	75
551	20250219	110800	1533218820	7970	7960	7970	7960	702
552	20250219	110700	1527624190	7960	7960	7960	7960	16
553	20250219	110600	1527496830	7950	7950	7960	7950	1995
554	20250219	110500	1511616950	7950	7950	7950	7950	30
555	20250219	110400	1511378450	7960	7950	7960	7950	329
556	20250219	110300	1508759940	7960	7960	7960	7960	428
557	20250219	110200	1505353060	7950	7950	7950	7950	32
558	20250219	110100	1505098660	7950	7940	7950	7940	166
559	20250219	110000	1503779580	7940	7940	7940	7940	231
560	20250219	105900	1501945440	7930	7930	7930	7930	70
561	20250219	105800	1501390340	7950	7950	7950	7940	457
562	20250219	105700	1497758930	7940	7960	7960	7940	1067
563	20250219	105600	1489286150	7960	7950	7960	7950	320
564	20250219	105500	1486739270	7950	7950	7950	7950	248
565	20250219	105400	1484767670	7940	7950	7950	7940	108
566	20250219	105300	1483910130	7950	7950	7950	7940	474
567	20250219	105200	1480142140	7960	7950	7960	7950	165
568	20250219	105100	1478829300	7960	7950	7960	7950	1964
569	20250219	105000	1463214380	7960	7970	7970	7960	277
570	20250219	104900	1461007000	7970	7970	7970	7970	186
571	20250219	104800	1459524580	7980	7980	7980	7980	285
572	20250219	104700	1457250280	7970	7980	7980	7970	82
573	20250219	104600	1456596230	7960	7970	7970	7960	72
574	20250219	104500	1456022400	7970	7970	7970	7970	252
575	20250219	104400	1454013960	7970	7970	7970	7970	49
576	20250219	104300	1453623430	7970	7970	7970	7970	168
577	20250219	104200	1452284470	7970	7970	7970	7970	294
578	20250219	104100	1449941290	7970	7970	7970	7970	695
579	20250219	104000	1444402140	7970	7970	7980	7970	1761
580	20250219	103900	1430364680	7970	7980	7980	7970	100
581	20250219	103800	1429567670	7980	7990	7990	7980	944
582	20250219	103700	1422027920	7990	7980	7990	7980	609
583	20250219	103600	1417162020	7970	7980	7990	7970	341
584	20250219	103500	1414438430	7970	7980	7980	7970	721
585	20250219	103400	1408685250	7970	7960	7970	7960	662
586	20250219	103300	1403409510	7950	7950	7950	7950	488
587	20250219	103200	1399529910	7950	7950	7960	7940	1768
588	20250219	103100	1385474110	7930	7940	7960	7930	2280
589	20250219	103000	1367343760	7940	7940	7940	7940	126
590	20250219	102900	1366343320	7940	7950	7960	7940	481
591	20250219	102800	1362516890	7950	7950	7950	7950	0
592	20250219	102700	1362516890	7950	7950	7960	7950	1554
593	20250219	102600	1350160070	7950	7950	7950	7950	400
594	20250219	102500	1346980070	7960	7950	7960	7950	296
595	20250219	102400	1344624320	7950	7950	7950	7950	12
596	20250219	102300	1344528920	7940	7940	7940	7940	50
597	20250219	102200	1344131920	7930	7930	7930	7920	798
598	20250219	102100	1337804450	7930	7960	7960	7930	1719
599	20250219	102000	1324162480	7950	7950	7950	7950	1139
600	20250219	101900	1315107430	7960	7960	7960	7960	352
601	20250219	101800	1312305510	7960	7960	7970	7960	527
602	20250219	101700	1308110530	7970	7960	7970	7960	248
603	20250219	101600	1306134290	7960	7960	7960	7960	1063
604	20250219	101500	1297672810	7970	7960	7970	7960	45
605	20250219	101400	1297314460	7960	7970	7970	7960	416
606	20250219	101300	1293998960	7970	7960	7970	7960	102
607	20250219	101200	1293186040	7980	7970	7980	7960	489
608	20250219	101100	1289290090	7960	7960	7960	7960	111
609	20250219	101000	1288406530	7960	7960	7960	7960	1231
610	20250219	100900	1278607770	7960	7970	7970	7960	510
611	20250219	100800	1274543170	7950	7970	7970	7950	1528
612	20250219	100700	1262366030	7960	7960	7960	7960	45
613	20250219	100600	1262007830	7960	7970	7970	7960	718
614	20250219	100500	1256290470	7960	7960	7960	7960	1035
615	20250219	100400	1248051870	7940	7940	7940	7930	3303
616	20250219	100300	1221838300	7940	7940	7940	7940	237
617	20250219	100200	1219956520	7930	7940	7940	7930	1492
618	20250219	100100	1208112040	7940	7950	7960	7940	542
619	20250219	100000	1203799980	7950	7950	7950	7950	89
620	20250219	095900	1203092430	7970	7970	7970	7970	1
621	20250219	095800	1203084460	7970	7940	7970	7940	1101
622	20250219	095700	1194323150	7950	7950	7950	7950	182
623	20250219	095600	1192876250	7950	7930	7950	7930	1832
624	20250219	095500	1178336850	7930	7940	7940	7930	1102
625	20250219	095400	1169595490	7920	7920	7930	7920	1094
626	20250219	095300	1160930010	7920	7910	7920	7910	583
627	20250219	095200	1156317910	7930	7940	7940	7910	2436
628	20250219	095100	1137006960	7940	7930	7940	7930	635
629	20250219	095000	1131966470	7910	7930	7930	7910	1532
630	20250219	094900	1119839020	7940	7940	7940	7930	436
631	20250219	094800	1116377480	7940	7950	7950	7940	875
632	20250219	094700	1109423250	7950	7960	7960	7950	200
633	20250219	094600	1107832660	7950	7950	7950	7930	8291
634	20250219	094500	1042060770	7950	7940	7950	7940	235
635	20250219	094400	1040194850	7950	7930	7950	7930	1190
636	20250219	094300	1030756150	7970	7940	7970	7930	2122
637	20250219	094200	1013899000	7940	7940	7940	7940	1538
638	20250219	094100	1001687280	7940	7960	7960	7940	1990
639	20250219	094000	985880630	7950	7970	7970	7950	2658
640	20250219	093900	964731340	7960	7980	7980	7960	1032
641	20250219	093800	956503890	8000	7990	8000	7990	242
642	20250219	093700	954569110	7990	7970	7990	7970	529
643	20250219	093600	950342480	8000	7980	8000	7970	3866
644	20250219	093500	919479640	7990	7990	7990	7990	184
645	20250219	093400	918009480	7980	7990	7990	7980	177
646	20250219	093300	916595850	7990	8000	8000	7990	433
647	20250219	093200	913136090	7990	7980	7990	7970	193
648	20250219	093100	911595480	7980	7960	7990	7960	4948
649	20250219	093000	872139700	7980	7970	7980	7970	2105
650	20250219	092900	855360800	7970	7980	7980	7970	5230
651	20250219	092800	813663850	7990	7990	7990	7990	1205
652	20250219	092700	804035900	7990	8010	8010	7990	1714
653	20250219	092600	790330960	8000	8010	8010	8000	517
654	20250219	092500	786190280	8000	8000	8010	8000	2286
655	20250219	092400	767889300	8000	8000	8010	8000	783
656	20250219	092300	761620590	8000	8000	8010	7990	1534
657	20250219	092200	749345320	8010	7990	8010	7990	974
658	20250219	092100	741548190	7990	8010	8010	7990	7352
659	20250219	092000	682687960	8010	8020	8020	8010	1417
660	20250219	091900	671327910	8030	8020	8050	8020	2153
661	20250219	091800	654030870	8020	8020	8030	8020	1336
662	20250219	091700	643314320	8020	8020	8020	8020	1161
663	20250219	091600	634003100	8060	8060	8060	8020	532
664	20250219	091500	629722140	8050	8020	8050	8020	2208
665	20250219	091400	611970890	8020	8010	8020	8010	1518
666	20250219	091300	599810240	8040	8010	8040	8010	3014
667	20250219	091200	575634700	8010	8040	8050	8010	4341
668	20250219	091100	540741290	8040	8050	8050	8040	420
669	20250219	091000	537362610	8040	8060	8070	8040	10171
670	20250219	090900	455480210	8060	8070	8070	8050	2061
671	20250219	090800	438878380	8060	8090	8100	8060	2210
672	20250219	090700	421013960	8090	8050	8120	8050	7633
673	20250219	090600	359224000	8050	8080	8080	8050	1639
674	20250219	090500	345992910	8080	8090	8090	8050	3288
675	20250219	090400	319500890	8090	8040	8120	8040	8345
676	20250219	090300	252068450	8050	8030	8050	8000	6365
677	20250219	090200	200874530	8020	7970	8030	7970	1350
678	20250219	090100	190046940	8000	7970	8000	7940	7678
679	20250219	090000	128869340	7960	8040	8040	7960	16083