KissMeData/079960/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195800	695394660	19280	19280	19280	19280	1508
3	20250219	195700	695394660	19280	19280	19280	19280	0
4	20250219	195600	695394660	19280	19280	19280	19280	0
5	20250219	195500	695394660	19280	19280	19280	19280	0
6	20250219	195400	695394660	19280	19280	19280	19280	0
7	20250219	195300	695394660	19280	19280	19280	19280	0
8	20250219	195200	695394660	19280	19280	19280	19280	0
9	20250219	195100	695394660	19280	19280	19280	19280	0
10	20250219	195000	695394660	19280	19280	19280	19280	0
11	20250219	194900	695394660	19280	19280	19280	19280	0
12	20250219	194800	695394660	19280	19280	19280	19280	0
13	20250219	194700	695394660	19280	19280	19280	19280	0
14	20250219	194600	695394660	19280	19280	19280	19280	0
15	20250219	194500	695394660	19280	19280	19280	19280	0
16	20250219	194400	695394660	19280	19280	19280	19280	0
17	20250219	194300	695394660	19280	19280	19280	19280	0
18	20250219	194200	695394660	19280	19280	19280	19280	0
19	20250219	194100	695394660	19280	19280	19280	19280	0
20	20250219	194000	695394660	19280	19280	19280	19280	0
21	20250219	193900	695394660	19280	19280	19280	19280	0
22	20250219	193800	695394660	19280	19280	19280	19280	0
23	20250219	193700	695394660	19280	19280	19280	19280	0
24	20250219	193600	695394660	19280	19280	19280	19280	0
25	20250219	193500	695394660	19280	19280	19280	19280	0
26	20250219	193400	695394660	19280	19280	19280	19280	0
27	20250219	193300	695394660	19280	19280	19280	19280	0
28	20250219	193200	695394660	19280	19280	19280	19280	0
29	20250219	193100	695394660	19280	19280	19280	19280	0
30	20250219	193000	695394660	19280	19280	19280	19280	0
31	20250219	192900	695394660	19280	19280	19280	19280	0
32	20250219	192800	695394660	19280	19280	19280	19280	1508
33	20250219	192700	695394660	19280	19280	19280	19280	0
34	20250219	192600	695394660	19280	19280	19280	19280	0
35	20250219	192500	695394660	19280	19280	19280	19280	0
36	20250219	192400	695394660	19280	19280	19280	19280	0
37	20250219	192300	695394660	19280	19280	19280	19280	0
38	20250219	192200	695394660	19280	19280	19280	19280	0
39	20250219	192100	695394660	19280	19280	19280	19280	0
40	20250219	192000	695394660	19280	19280	19280	19280	0
41	20250219	191900	695394660	19280	19280	19280	19280	0
42	20250219	191800	695394660	19280	19280	19280	19280	0
43	20250219	191700	695394660	19280	19280	19280	19280	0
44	20250219	191600	695394660	19280	19280	19280	19280	0
45	20250219	191500	695394660	19280	19280	19280	19280	0
46	20250219	191400	695394660	19280	19280	19280	19280	0
47	20250219	191300	695394660	19280	19280	19280	19280	0
48	20250219	191200	695394660	19280	19280	19280	19280	0
49	20250219	191100	695394660	19280	19280	19280	19280	0
50	20250219	191000	695394660	19280	19280	19280	19280	0
51	20250219	190900	695394660	19280	19280	19280	19280	0
52	20250219	190800	695394660	19280	19280	19280	19280	0
53	20250219	190700	695394660	19280	19280	19280	19280	0
54	20250219	190600	695394660	19280	19280	19280	19280	0
55	20250219	190500	695394660	19280	19280	19280	19280	0
56	20250219	190400	695394660	19280	19280	19280	19280	0
57	20250219	190300	695394660	19280	19280	19280	19280	0
58	20250219	190200	695394660	19280	19280	19280	19280	0
59	20250219	190100	695394660	19280	19280	19280	19280	0
60	20250219	190000	695394660	19280	19280	19280	19280	0
61	20250219	185900	695394660	19280	19280	19280	19280	0
62	20250219	185800	695394660	19280	19280	19280	19280	1508
63	20250219	185700	695394660	19280	19280	19280	19280	0
64	20250219	185600	695394660	19280	19280	19280	19280	0
65	20250219	185500	695394660	19280	19280	19280	19280	0
66	20250219	185400	695394660	19280	19280	19280	19280	0
67	20250219	185300	695394660	19280	19280	19280	19280	0
68	20250219	185200	695394660	19280	19280	19280	19280	0
69	20250219	185100	695394660	19280	19280	19280	19280	0
70	20250219	185000	695394660	19280	19280	19280	19280	0
71	20250219	184900	695394660	19280	19280	19280	19280	0
72	20250219	184800	695394660	19280	19280	19280	19280	0
73	20250219	184700	695394660	19280	19280	19280	19280	0
74	20250219	184600	695394660	19280	19280	19280	19280	0
75	20250219	184500	695394660	19280	19280	19280	19280	0
76	20250219	184400	695394660	19280	19280	19280	19280	0
77	20250219	184300	695394660	19280	19280	19280	19280	0
78	20250219	184200	695394660	19280	19280	19280	19280	0
79	20250219	184100	695394660	19280	19280	19280	19280	0
80	20250219	184000	695394660	19280	19280	19280	19280	0
81	20250219	183900	695394660	19280	19280	19280	19280	0
82	20250219	183800	695394660	19280	19280	19280	19280	0
83	20250219	183700	695394660	19280	19280	19280	19280	0
84	20250219	183600	695394660	19280	19280	19280	19280	0
85	20250219	183500	695394660	19280	19280	19280	19280	0
86	20250219	183400	695394660	19280	19280	19280	19280	0
87	20250219	183300	695394660	19280	19280	19280	19280	0
88	20250219	183200	695394660	19280	19280	19280	19280	0
89	20250219	183100	695394660	19280	19280	19280	19280	0
90	20250219	183000	695394660	19280	19280	19280	19280	0
91	20250219	182900	695394660	19280	19280	19280	19280	0
92	20250219	182800	695394660	19280	19280	19280	19280	1508
93	20250219	182700	695394660	19280	19280	19280	19280	0
94	20250219	182600	695394660	19280	19280	19280	19280	0
95	20250219	182500	695394660	19280	19280	19280	19280	0
96	20250219	182400	695394660	19280	19280	19280	19280	0
97	20250219	182300	695394660	19280	19280	19280	19280	0
98	20250219	182200	695394660	19280	19280	19280	19280	0
99	20250219	182100	695394660	19280	19280	19280	19280	0
100	20250219	182000	695394660	19280	19280	19280	19280	0
101	20250219	181900	695394660	19280	19280	19280	19280	0
102	20250219	181800	695394660	19280	19280	19280	19280	0
103	20250219	181700	695394660	19280	19280	19280	19280	0
104	20250219	181600	695394660	19280	19280	19280	19280	0
105	20250219	181500	695394660	19280	19280	19280	19280	0
106	20250219	181400	695394660	19280	19280	19280	19280	0
107	20250219	181300	695394660	19280	19280	19280	19280	0
108	20250219	181200	695394660	19280	19280	19280	19280	0
109	20250219	181100	695394660	19280	19280	19280	19280	0
110	20250219	181000	695394660	19280	19280	19280	19280	0
111	20250219	180900	695394660	19280	19280	19280	19280	0
112	20250219	180800	695394660	19280	19280	19280	19280	0
113	20250219	180700	695394660	19280	19280	19280	19280	0
114	20250219	180600	695394660	19280	19280	19280	19280	0
115	20250219	180500	695394660	19280	19280	19280	19280	0
116	20250219	180400	695394660	19280	19280	19280	19280	0
117	20250219	180300	695394660	19280	19280	19280	19280	0
118	20250219	180200	695394660	19280	19280	19280	19280	0
119	20250219	180100	695394660	19280	19280	19280	19280	0
120	20250219	180000	695394660	19280	19280	19280	19280	0
121	20250219	175900	695394660	19280	19280	19280	19280	0
122	20250219	175800	695394660	19280	19280	19280	19280	1508
123	20250219	175700	695394660	19280	19280	19280	19280	0
124	20250219	175600	695394660	19280	19280	19280	19280	0
125	20250219	175500	695394660	19280	19280	19280	19280	0
126	20250219	175400	695394660	19280	19280	19280	19280	0
127	20250219	175300	695394660	19280	19280	19280	19280	0
128	20250219	175200	695394660	19280	19280	19280	19280	0
129	20250219	175100	695394660	19280	19280	19280	19280	0
130	20250219	175000	695394660	19280	19280	19280	19280	0
131	20250219	174900	695394660	19280	19280	19280	19280	0
132	20250219	174800	695394660	19280	19280	19280	19280	0
133	20250219	174700	695394660	19280	19280	19280	19280	0
134	20250219	174600	695394660	19280	19280	19280	19280	0
135	20250219	174500	695394660	19280	19280	19280	19280	0
136	20250219	174400	695394660	19280	19280	19280	19280	0
137	20250219	174300	695394660	19280	19280	19280	19280	0
138	20250219	174200	695394660	19280	19280	19280	19280	0
139	20250219	174100	695394660	19280	19280	19280	19280	0
140	20250219	174000	695394660	19280	19280	19280	19280	0
141	20250219	173900	695394660	19280	19280	19280	19280	0
142	20250219	173800	695394660	19280	19280	19280	19280	0
143	20250219	173700	695394660	19280	19280	19280	19280	0
144	20250219	173600	695394660	19280	19280	19280	19280	0
145	20250219	173500	695394660	19280	19280	19280	19280	0
146	20250219	173400	695394660	19280	19280	19280	19280	0
147	20250219	173300	695394660	19280	19280	19280	19280	0
148	20250219	173200	695394660	19280	19280	19280	19280	0
149	20250219	173100	695394660	19280	19280	19280	19280	0
150	20250219	173000	695394660	19280	19280	19280	19280	0
151	20250219	172900	695394660	19280	19280	19280	19280	0
152	20250219	172800	695394660	19280	19280	19280	19280	1508
153	20250219	172700	695394660	19280	19280	19280	19280	0
154	20250219	172600	695394660	19280	19280	19280	19280	0
155	20250219	172500	695394660	19280	19280	19280	19280	0
156	20250219	172400	695394660	19280	19280	19280	19280	0
157	20250219	172300	695394660	19280	19280	19280	19280	0
158	20250219	172200	695394660	19280	19280	19280	19280	0
159	20250219	172100	695394660	19280	19280	19280	19280	0
160	20250219	172000	695394660	19280	19280	19280	19280	0
161	20250219	171900	695394660	19280	19280	19280	19280	0
162	20250219	171800	695394660	19280	19280	19280	19280	0
163	20250219	171700	695394660	19280	19280	19280	19280	0
164	20250219	171600	695394660	19280	19280	19280	19280	0
165	20250219	171500	695394660	19280	19280	19280	19280	0
166	20250219	171400	695394660	19280	19280	19280	19280	0
167	20250219	171300	695394660	19280	19280	19280	19280	0
168	20250219	171200	695394660	19280	19280	19280	19280	0
169	20250219	171100	695394660	19280	19280	19280	19280	0
170	20250219	171000	695394660	19280	19280	19280	19280	0
171	20250219	170900	695394660	19280	19280	19280	19280	0
172	20250219	170800	695394660	19280	19280	19280	19280	0
173	20250219	170700	695394660	19280	19280	19280	19280	0
174	20250219	170600	695394660	19280	19280	19280	19280	0
175	20250219	170500	695394660	19280	19280	19280	19280	0
176	20250219	170400	695394660	19280	19280	19280	19280	0
177	20250219	170300	695394660	19280	19280	19280	19280	0
178	20250219	170200	695394660	19280	19280	19280	19280	0
179	20250219	170100	695394660	19280	19280	19280	19280	0
180	20250219	170000	695394660	19280	19280	19280	19280	0
181	20250219	165900	695394660	19280	19280	19280	19280	0
182	20250219	165800	695394660	19280	19280	19280	19280	1508
183	20250219	165700	695394660	19280	19280	19280	19280	0
184	20250219	165600	695394660	19280	19280	19280	19280	0
185	20250219	165500	695394660	19280	19280	19280	19280	0
186	20250219	165400	695394660	19280	19280	19280	19280	0
187	20250219	165300	695394660	19280	19280	19280	19280	0
188	20250219	165200	695394660	19280	19280	19280	19280	0
189	20250219	165100	695394660	19280	19280	19280	19280	0
190	20250219	165000	695394660	19280	19280	19280	19280	0
191	20250219	164900	695394660	19280	19280	19280	19280	0
192	20250219	164800	695394660	19280	19280	19280	19280	0
193	20250219	164700	695394660	19280	19280	19280	19280	0
194	20250219	164600	695394660	19280	19280	19280	19280	0
195	20250219	164500	695394660	19280	19280	19280	19280	0
196	20250219	164400	695394660	19280	19280	19280	19280	0
197	20250219	164300	695394660	19280	19280	19280	19280	0
198	20250219	164200	695394660	19280	19280	19280	19280	0
199	20250219	164100	695394660	19280	19280	19280	19280	0
200	20250219	164000	695394660	19280	19280	19280	19280	0
201	20250219	163900	695394660	19280	19280	19280	19280	0
202	20250219	163800	695394660	19280	19280	19280	19280	0
203	20250219	163700	695394660	19280	19280	19280	19280	0
204	20250219	163600	695394660	19280	19280	19280	19280	0
205	20250219	163500	695394660	19280	19280	19280	19280	0
206	20250219	163400	695394660	19280	19280	19280	19280	0
207	20250219	163300	695394660	19280	19280	19280	19280	0
208	20250219	163200	695394660	19280	19280	19280	19280	0
209	20250219	163100	695394660	19280	19280	19280	19280	0
210	20250219	163000	695394660	19280	19280	19280	19280	0
211	20250219	162900	695394660	19280	19280	19280	19280	0
212	20250219	162800	695394660	19280	19280	19280	19280	1508
213	20250219	162700	695394660	19280	19280	19280	19280	0
214	20250219	162600	695394660	19280	19280	19280	19280	0
215	20250219	162500	695394660	19280	19280	19280	19280	0
216	20250219	162400	695394660	19280	19280	19280	19280	0
217	20250219	162300	695394660	19280	19280	19280	19280	0
218	20250219	162200	695394660	19280	19280	19280	19280	0
219	20250219	162100	695394660	19280	19280	19280	19280	0
220	20250219	162000	695394660	19280	19280	19280	19280	0
221	20250219	161900	695394660	19280	19280	19280	19280	0
222	20250219	161800	695394660	19280	19280	19280	19280	0
223	20250219	161700	695394660	19280	19280	19280	19280	0
224	20250219	161600	695394660	19280	19280	19280	19280	0
225	20250219	161500	695394660	19280	19280	19280	19280	0
226	20250219	161400	695394660	19280	19280	19280	19280	0
227	20250219	161300	695394660	19280	19280	19280	19280	0
228	20250219	161200	695394660	19280	19280	19280	19280	0
229	20250219	161100	695394660	19280	19280	19280	19280	0
230	20250219	161000	695394660	19280	19280	19280	19280	0
231	20250219	160900	695394660	19280	19280	19280	19280	0
232	20250219	160800	695394660	19280	19280	19280	19280	0
233	20250219	160700	695394660	19280	19280	19280	19280	0
234	20250219	160600	695394660	19280	19280	19280	19280	0
235	20250219	160500	695394660	19280	19280	19280	19280	0
236	20250219	160400	695394660	19280	19280	19280	19280	0
237	20250219	160300	695394660	19280	19280	19280	19280	0
238	20250219	160200	695394660	19280	19280	19280	19280	0
239	20250219	160100	695394660	19280	19280	19280	19280	0
240	20250219	160000	695394660	19280	19280	19280	19280	0
241	20250219	155900	695394660	19280	19280	19280	19280	0
242	20250219	155800	695394660	19280	19280	19280	19280	1508
243	20250219	155700	695394660	19280	19280	19280	19280	0
244	20250219	155600	695394660	19280	19280	19280	19280	0
245	20250219	155500	695394660	19280	19280	19280	19280	0
246	20250219	155400	695394660	19280	19280	19280	19280	0
247	20250219	155300	695394660	19280	19280	19280	19280	0
248	20250219	155200	695394660	19280	19280	19280	19280	0
249	20250219	155100	695394660	19280	19280	19280	19280	0
250	20250219	155000	695394660	19280	19280	19280	19280	0
251	20250219	154900	695394660	19280	19280	19280	19280	0
252	20250219	154800	695394660	19280	19280	19280	19280	0
253	20250219	154700	695394660	19280	19280	19280	19280	0
254	20250219	154600	695394660	19280	19280	19280	19280	0
255	20250219	154500	695394660	19280	19280	19280	19280	0
256	20250219	154400	695394660	19280	19280	19280	19280	0
257	20250219	154300	695394660	19280	19280	19280	19280	0
258	20250219	154200	695394660	19280	19280	19280	19280	0
259	20250219	154100	695394660	19280	19280	19280	19280	0
260	20250219	154000	695394660	19280	19280	19280	19280	0
261	20250219	153900	695394660	19280	19280	19280	19280	0
262	20250219	153800	695394660	19280	19280	19280	19280	0
263	20250219	153700	695394660	19280	19280	19280	19280	0
264	20250219	153600	695394660	19280	19280	19280	19280	0
265	20250219	153500	695394660	19280	19280	19280	19280	0
266	20250219	153400	695394660	19280	19280	19280	19280	0
267	20250219	153300	695394660	19280	19280	19280	19280	0
268	20250219	153200	695394660	19280	19280	19280	19280	0
269	20250219	153100	695394660	19280	19280	19280	19280	0
270	20250219	153000	695394660	19280	19280	19280	19280	1508
271	20250219	152900	666320420	19250	19250	19250	19250	0
272	20250219	152800	666320420	19250	19250	19250	19250	0
273	20250219	152700	666320420	19250	19250	19250	19250	0
274	20250219	152600	666320420	19250	19250	19250	19250	0
275	20250219	152500	666320420	19250	19250	19250	19250	0
276	20250219	152400	666320420	19250	19250	19250	19250	0
277	20250219	152300	666320420	19250	19250	19250	19250	0
278	20250219	152200	666320420	19250	19250	19250	19250	0
279	20250219	152100	666320420	19250	19250	19250	19250	0
280	20250219	152000	666320420	19250	19250	19250	19250	0
281	20250219	151900	666320420	19250	19290	19290	19250	679
282	20250219	151800	653229670	19280	19270	19280	19270	246
283	20250219	151700	648486900	19260	19280	19280	19260	71
284	20250219	151600	647118040	19280	19280	19280	19280	105
285	20250219	151500	645093640	19280	19230	19280	19230	426
286	20250219	151400	636901610	19280	19280	19280	19280	0
287	20250219	151300	636901610	19280	19280	19280	19280	0
288	20250219	151200	636901610	19280	19280	19280	19280	0
289	20250219	151100	636901610	19280	19280	19280	19280	100
290	20250219	151000	634973610	19270	19260	19270	19260	262
291	20250219	150900	629925370	19230	19230	19230	19230	668
292	20250219	150800	617079730	19280	19280	19280	19280	0
293	20250219	150700	617079730	19280	19280	19280	19280	69
294	20250219	150600	615749410	19270	19270	19270	19270	100
295	20250219	150500	613822410	19240	19240	19240	19240	0
296	20250219	150400	613822410	19240	19250	19250	19240	198
297	20250219	150300	610012880	19250	19250	19250	19250	20
298	20250219	150200	609627880	19250	19250	19250	19250	1002
299	20250219	150100	590339380	19260	19290	19290	19260	1052
300	20250219	150000	570073960	19290	19290	19290	19290	1
301	20250219	145900	570054670	19300	19300	19300	19300	6
302	20250219	145800	569938870	19300	19300	19300	19300	0
303	20250219	145700	569938870	19300	19300	19300	19300	11
304	20250219	145600	569726570	19300	19300	19300	19300	39
305	20250219	145500	568973870	19320	19310	19320	19310	101
306	20250219	145400	567023550	19320	19320	19320	19320	1
307	20250219	145300	567004230	19320	19330	19330	19320	1313
308	20250219	145200	541636050	19320	19320	19320	19320	2
309	20250219	145100	541597410	19300	19300	19300	19300	1
310	20250219	145000	541578110	19330	19330	19330	19330	0
311	20250219	144900	541578110	19330	19300	19330	19300	91
312	20250219	144800	539820930	19300	19290	19300	19270	7095
313	20250219	144700	402946900	19290	19290	19290	19290	149
314	20250219	144600	400072690	19350	19290	19350	19290	2791
315	20250219	144500	346204470	19280	19280	19280	19280	29
316	20250219	144400	345645350	19270	19290	19290	19270	68
317	20250219	144300	344334370	19270	19290	19290	19270	37
318	20250219	144200	343621280	19340	19220	19340	19220	3422
319	20250219	144100	277742120	19230	19190	19230	19190	265
320	20250219	144000	272646420	19230	19190	19230	19190	137
321	20250219	143900	270012230	19230	19140	19230	19140	5091
322	20250219	143800	172441910	19140	19120	19140	19120	172
323	20250219	143700	169151770	19130	19130	19130	19130	0
324	20250219	143600	169151770	19130	19130	19130	19130	0
325	20250219	143500	169151770	19130	19120	19130	19120	3
326	20250219	143400	169094400	19130	19130	19130	19130	0
327	20250219	143300	169094400	19130	19130	19130	19130	0
328	20250219	143200	169094400	19130	19120	19130	19120	2
329	20250219	143100	169056150	19130	19130	19140	19120	123
330	20250219	143000	166702810	19120	19110	19140	19110	387
331	20250219	142900	159298510	19110	19110	19110	19110	0
332	20250219	142800	159298510	19110	19110	19110	19110	0
333	20250219	142700	159298510	19110	19110	19110	19110	0
334	20250219	142600	159298510	19110	19110	19110	19110	100
335	20250219	142500	157387510	19110	19090	19110	19090	23
336	20250219	142400	156948420	19110	19110	19110	19110	0
337	20250219	142300	156948420	19110	19080	19110	19080	11
338	20250219	142200	156738330	19100	19080	19100	19080	2
339	20250219	142100	156700150	19110	19080	19110	19080	201
340	20250219	142000	152861280	19100	19100	19100	19100	0
341	20250219	141900	152861280	19100	19080	19100	19080	3
342	20250219	141800	152804010	19090	19080	19090	19080	2
343	20250219	141700	152765840	19070	19070	19070	19070	70
344	20250219	141600	151430940	19040	19070	19070	19040	201
345	20250219	141500	147603870	19050	19050	19050	19050	0
346	20250219	141400	147603870	19050	19050	19050	19050	0
347	20250219	141300	147603870	19050	19050	19050	19050	27
348	20250219	141200	147089520	19050	19050	19050	19050	0
349	20250219	141100	147089520	19050	19050	19050	19050	15
350	20250219	141000	146803770	19050	19050	19050	19050	10
351	20250219	140900	146613270	19050	19050	19050	19050	0
352	20250219	140800	146613270	19050	19050	19050	19050	0
353	20250219	140700	146613270	19050	19080	19080	19050	211
354	20250219	140600	142591520	19080	19080	19080	19080	0
355	20250219	140500	142591520	19080	19090	19090	19080	50
356	20250219	140400	141637420	19100	19100	19100	19100	0
357	20250219	140300	141637420	19100	19100	19100	19100	0
358	20250219	140200	141637420	19100	19100	19100	19100	0
359	20250219	140100	141637420	19100	19090	19100	19090	3
360	20250219	140000	141580140	19090	19090	19090	19090	0
361	20250219	135900	141580140	19090	19090	19100	19090	21
362	20250219	135800	141179240	19090	19080	19090	19080	31
363	20250219	135700	140587750	19080	19070	19080	19070	269
364	20250219	135600	135456480	19070	19070	19070	19070	0
365	20250219	135500	135456480	19070	19070	19070	19070	0
366	20250219	135400	135456480	19070	19070	19070	19070	0
367	20250219	135300	135456480	19070	19070	19070	19070	0
368	20250219	135200	135456480	19070	19070	19070	19070	0
369	20250219	135100	135456480	19070	19070	19070	19070	57
370	20250219	135000	134369490	19070	19070	19070	19070	0
371	20250219	134900	134369490	19070	19070	19070	19070	0
372	20250219	134800	134369490	19070	19070	19070	19070	0
373	20250219	134700	134369490	19070	19070	19070	19070	0
374	20250219	134600	134369490	19070	19070	19070	19070	0
375	20250219	134500	134369490	19070	19070	19070	19070	0
376	20250219	134400	134369490	19070	19070	19070	19070	0
377	20250219	134300	134369490	19070	19070	19070	19070	0
378	20250219	134200	134369490	19070	19070	19070	19070	0
379	20250219	134100	134369490	19070	19070	19070	19070	2
380	20250219	134000	134331350	19050	19050	19050	19050	0
381	20250219	133900	134331350	19050	19050	19050	19050	0
382	20250219	133800	134331350	19050	19050	19050	19050	10
383	20250219	133700	134140850	19050	19050	19050	19050	0
384	20250219	133600	134140850	19050	19050	19050	19050	10
385	20250219	133500	133950350	19040	19050	19050	19040	100
386	20250219	133400	132045820	19060	19060	19060	19060	3
387	20250219	133300	131988640	19060	19060	19060	19060	0
388	20250219	133200	131988640	19060	19060	19060	19060	0
389	20250219	133100	131988640	19060	19060	19060	19060	0
390	20250219	133000	131988640	19060	19060	19060	19060	0
391	20250219	132900	131988640	19060	19060	19060	19060	0
392	20250219	132800	131988640	19060	19060	19060	19060	0
393	20250219	132700	131988640	19060	19060	19060	19060	0
394	20250219	132600	131988640	19060	19060	19060	19060	0
395	20250219	132500	131988640	19060	19060	19060	19060	0
396	20250219	132400	131988640	19060	19060	19060	19060	0
397	20250219	132300	131988640	19060	19060	19060	19060	0
398	20250219	132200	131988640	19060	19060	19060	19060	0
399	20250219	132100	131988640	19060	19060	19060	19060	0
400	20250219	132000	131988640	19060	19060	19060	19060	0
401	20250219	131900	131988640	19060	19060	19060	19060	0
402	20250219	131800	131988640	19060	19060	19060	19060	5
403	20250219	131700	131893340	19070	19070	19070	19070	0
404	20250219	131600	131893340	19070	19070	19070	19070	0
405	20250219	131500	131893340	19070	19070	19070	19070	45
406	20250219	131400	131035190	19070	19070	19070	19070	0
407	20250219	131300	131035190	19070	19070	19070	19070	0
408	20250219	131200	131035190	19070	19070	19070	19070	0
409	20250219	131100	131035190	19070	19070	19070	19070	0
410	20250219	131000	131035190	19070	19070	19070	19070	1
411	20250219	130900	131016120	19070	19070	19070	19070	0
412	20250219	130800	131016120	19070	19070	19070	19070	0
413	20250219	130700	131016120	19070	19070	19070	19070	0
414	20250219	130600	131016120	19070	19070	19070	19070	1
415	20250219	130500	130997050	19070	19070	19070	19070	0
416	20250219	130400	130997050	19070	19070	19070	19070	0
417	20250219	130300	130997050	19070	19070	19070	19070	0
418	20250219	130200	130997050	19070	19070	19070	19070	0
419	20250219	130100	130997050	19070	19070	19070	19070	0
420	20250219	130000	130997050	19070	19070	19070	19070	0
421	20250219	125900	130997050	19070	19070	19070	19070	0
422	20250219	125800	130997050	19070	19070	19070	19070	0
423	20250219	125700	130997050	19070	19070	19070	19070	0
424	20250219	125600	130997050	19070	19070	19070	19070	0
425	20250219	125500	130997050	19070	19070	19070	19070	0
426	20250219	125400	130997050	19070	19070	19070	19070	0
427	20250219	125300	130997050	19070	19070	19070	19070	0
428	20250219	125200	130997050	19070	19070	19070	19070	3
429	20250219	125100	130939840	19080	19080	19080	19080	20
430	20250219	125000	130558240	19070	19070	19070	19070	0
431	20250219	124900	130558240	19070	19070	19070	19070	0
432	20250219	124800	130558240	19070	19090	19090	19070	151
433	20250219	124700	127678240	19110	19110	19110	19110	1
434	20250219	124600	127659130	19110	19110	19110	19110	0
435	20250219	124500	127659130	19110	19110	19110	19110	0
436	20250219	124400	127659130	19110	19110	19110	19110	0
437	20250219	124300	127659130	19110	19110	19110	19110	0
438	20250219	124200	127659130	19110	19110	19110	19110	0
439	20250219	124100	127659130	19110	19110	19110	19110	0
440	20250219	124000	127659130	19110	19110	19110	19110	0
441	20250219	123900	127659130	19110	19110	19110	19110	0
442	20250219	123800	127659130	19110	19110	19110	19110	2
443	20250219	123700	127620910	19110	19100	19110	19100	16
444	20250219	123600	127315300	19090	19090	19090	19090	11
445	20250219	123500	127105310	19090	19090	19090	19090	0
446	20250219	123400	127105310	19090	19090	19090	19090	31
447	20250219	123300	126513520	19090	19090	19090	19090	0
448	20250219	123200	126513520	19090	19090	19090	19090	18
449	20250219	123100	126169900	19100	19100	19100	19100	0
450	20250219	123000	126169900	19100	19100	19100	19100	0
451	20250219	122900	126169900	19100	19100	19100	19100	0
452	20250219	122800	126169900	19100	19100	19100	19100	0
453	20250219	122700	126169900	19100	19100	19100	19100	0
454	20250219	122600	126169900	19100	19100	19100	19100	0
455	20250219	122500	126169900	19100	19100	19100	19100	0
456	20250219	122400	126169900	19100	19100	19100	19100	0
457	20250219	122300	126169900	19100	19100	19100	19100	0
458	20250219	122200	126169900	19100	19100	19100	19100	0
459	20250219	122100	126169900	19100	19100	19100	19100	0
460	20250219	122000	126169900	19100	19100	19100	19100	0
461	20250219	121900	126169900	19100	19100	19100	19100	0
462	20250219	121800	126169900	19100	19100	19100	19100	0
463	20250219	121700	126169900	19100	19100	19100	19100	0
464	20250219	121600	126169900	19100	19100	19100	19100	0
465	20250219	121500	126169900	19100	19100	19100	19100	10
466	20250219	121400	125978900	19100	19100	19100	19100	0
467	20250219	121300	125978900	19100	19100	19100	19100	0
468	20250219	121200	125978900	19100	19100	19100	19100	0
469	20250219	121100	125978900	19100	19100	19100	19100	0
470	20250219	121000	125978900	19100	19100	19100	19100	1
471	20250219	120900	125959800	19100	19100	19100	19100	0
472	20250219	120800	125959800	19100	19100	19100	19100	10
473	20250219	120700	125768800	19140	19140	19140	19140	0
474	20250219	120600	125768800	19140	19140	19140	19140	0
475	20250219	120500	125768800	19140	19140	19140	19140	0
476	20250219	120400	125768800	19140	19140	19140	19140	0
477	20250219	120300	125768800	19140	19140	19140	19140	0
478	20250219	120200	125768800	19140	19140	19140	19140	0
479	20250219	120100	125768800	19140	19120	19140	19110	65
480	20250219	120000	124526600	19140	19140	19140	19140	0
481	20250219	115900	124526600	19140	19140	19140	19140	0
482	20250219	115800	124526600	19140	19140	19140	19140	0
483	20250219	115700	124526600	19140	19140	19140	19140	0
484	20250219	115600	124526600	19140	19140	19140	19140	0
485	20250219	115500	124526600	19140	19140	19140	19140	0
486	20250219	115400	124526600	19140	19140	19140	19140	0
487	20250219	115300	124526600	19140	19140	19140	19140	0
488	20250219	115200	124526600	19140	19140	19140	19140	0
489	20250219	115100	124526600	19140	19140	19140	19140	0
490	20250219	115000	124526600	19140	19140	19140	19140	0
491	20250219	114900	124526600	19140	19140	19140	19140	1
492	20250219	114800	124507460	19110	19110	19110	19110	0
493	20250219	114700	124507460	19110	19110	19110	19110	0
494	20250219	114600	124507460	19110	19110	19110	19110	0
495	20250219	114500	124507460	19110	19110	19110	19110	0
496	20250219	114400	124507460	19110	19110	19110	19110	0
497	20250219	114300	124507460	19110	19110	19110	19110	0
498	20250219	114200	124507460	19110	19110	19110	19110	0
499	20250219	114100	124507460	19110	19110	19110	19110	0
500	20250219	114000	124507460	19110	19110	19110	19110	0
501	20250219	113900	124507460	19110	19110	19110	19110	0
502	20250219	113800	124507460	19110	19110	19110	19110	1
503	20250219	113700	124488350	19110	19110	19110	19110	0
504	20250219	113600	124488350	19110	19110	19110	19110	50
505	20250219	113500	123532850	19110	19110	19110	19110	0
506	20250219	113400	123532850	19110	19110	19110	19110	0
507	20250219	113300	123532850	19110	19110	19110	19110	0
508	20250219	113200	123532850	19110	19110	19110	19110	0
509	20250219	113100	123532850	19110	19110	19110	19110	0
510	20250219	113000	123532850	19110	19110	19110	19110	0
511	20250219	112900	123532850	19110	19110	19110	19110	0
512	20250219	112800	123532850	19110	19120	19120	19110	104
513	20250219	112700	121545180	19140	19140	19140	19140	0
514	20250219	112600	121545180	19140	19140	19140	19140	0
515	20250219	112500	121545180	19140	19140	19140	19140	1
516	20250219	112400	121526040	19140	19140	19140	19140	0
517	20250219	112300	121526040	19140	19140	19140	19140	0
518	20250219	112200	121526040	19140	19140	19140	19140	0
519	20250219	112100	121526040	19140	19140	19140	19140	4
520	20250219	112000	121449480	19130	19130	19130	19130	71
521	20250219	111900	120091250	19120	19120	19120	19120	2
522	20250219	111800	120053010	19120	19120	19120	19120	0
523	20250219	111700	120053010	19120	19120	19120	19120	0
524	20250219	111600	120053010	19120	19120	19120	19120	0
525	20250219	111500	120053010	19120	19120	19120	19120	0
526	20250219	111400	120053010	19120	19120	19120	19120	0
527	20250219	111300	120053010	19120	19120	19120	19120	160
528	20250219	111200	116993810	19120	19120	19120	19120	0
529	20250219	111100	116993810	19120	19110	19120	19110	347
530	20250219	111000	110362340	19120	19120	19120	19120	86
531	20250219	110900	108718020	19120	19120	19120	19120	0
532	20250219	110800	108718020	19120	19120	19120	19120	0
533	20250219	110700	108718020	19120	19120	19120	19120	0
534	20250219	110600	108718020	19120	19120	19120	19120	0
535	20250219	110500	108718020	19120	19120	19120	19120	0
536	20250219	110400	108718020	19120	19120	19120	19120	0
537	20250219	110300	108718020	19120	19120	19120	19120	0
538	20250219	110200	108718020	19120	19120	19120	19120	0
539	20250219	110100	108718020	19120	19130	19130	19120	120
540	20250219	110000	106423530	19130	19130	19130	19130	1
541	20250219	105900	106404400	19140	19140	19140	19140	0
542	20250219	105800	106404400	19140	19140	19140	19140	0
543	20250219	105700	106404400	19140	19140	19140	19140	0
544	20250219	105600	106404400	19140	19140	19140	19140	0
545	20250219	105500	106404400	19140	19140	19140	19140	0
546	20250219	105400	106404400	19140	19140	19140	19140	0
547	20250219	105300	106404400	19140	19140	19140	19140	0
548	20250219	105200	106404400	19140	19140	19140	19140	0
549	20250219	105100	106404400	19140	19140	19140	19140	0
550	20250219	105000	106404400	19140	19140	19140	19140	14
551	20250219	104900	106136440	19150	19150	19150	19150	0
552	20250219	104800	106136440	19150	19150	19150	19150	5
553	20250219	104700	106040690	19150	19150	19150	19150	36
554	20250219	104600	105351290	19150	19150	19150	19150	0
555	20250219	104500	105351290	19150	19150	19150	19150	0
556	20250219	104400	105351290	19150	19150	19150	19150	0
557	20250219	104300	105351290	19150	19150	19150	19150	0
558	20250219	104200	105351290	19150	19150	19150	19150	0
559	20250219	104100	105351290	19150	19150	19150	19150	0
560	20250219	104000	105351290	19150	19150	19150	19150	20
561	20250219	103900	104968290	19150	19150	19160	19150	420
562	20250219	103800	96925190	19150	19160	19160	19150	18
563	20250219	103700	96580410	19160	19170	19180	19160	3
564	20250219	103600	96522900	19180	19180	19180	19160	29
565	20250219	103500	95967220	19180	19160	19180	19160	10
566	20250219	103400	95775440	19190	19160	19190	19160	6
567	20250219	103300	95660390	19190	19150	19190	19150	307
568	20250219	103200	89772230	19180	19160	19180	19150	503
569	20250219	103100	80131370	19160	19150	19160	19150	502
570	20250219	103000	70513490	19150	19150	19150	19150	0
571	20250219	102900	70513490	19150	19130	19150	19130	13
572	20250219	102800	70264630	19150	19130	19150	19130	4
573	20250219	102700	70188070	19150	19150	19150	19150	1
574	20250219	102600	70168920	19130	19110	19160	19110	13
575	20250219	102500	69920270	19090	19090	19090	19090	28
576	20250219	102400	69385750	19100	19100	19140	19100	5
577	20250219	102300	69290190	19160	19110	19160	19110	4
578	20250219	102200	69213650	19160	19140	19160	19110	4
579	20250219	102100	69137080	19140	19140	19140	19140	6
580	20250219	102000	69022240	19160	19130	19160	19130	2
581	20250219	101900	68983950	19160	19130	19160	19130	201
582	20250219	101800	65132820	19150	19130	19150	19130	53
583	20250219	101700	64117890	19150	19130	19150	19130	11
584	20250219	101600	63907440	19100	19100	19100	19100	0
585	20250219	101500	63907440	19100	19100	19100	19100	0
586	20250219	101400	63907440	19100	19100	19100	19100	103
587	20250219	101300	61940140	19100	19100	19100	19100	1
588	20250219	101200	61921040	19160	19130	19160	19130	2
589	20250219	101100	61882750	19120	19120	19120	19120	1
590	20250219	101000	61863630	19150	19150	19150	19150	0
591	20250219	100900	61863630	19150	19130	19170	19130	11
592	20250219	100800	61652900	19160	19150	19160	19130	5
593	20250219	100700	61557180	19130	19100	19130	19100	7
594	20250219	100600	61423450	19090	19160	19160	19090	747
595	20250219	100500	47163000	19130	19130	19170	19130	64
596	20250219	100400	45937140	19120	19120	19160	19120	99
597	20250219	100300	44044220	19160	19120	19160	19120	62
598	20250219	100200	42856500	19120	19120	19130	19090	331
599	20250219	100100	36535020	19120	19120	19120	19120	1
600	20250219	100000	36515900	19130	19130	19130	19130	1
601	20250219	095900	36496770	19110	19110	19110	19110	0
602	20250219	095800	36496770	19110	19130	19160	19110	30
603	20250219	095700	35922150	19170	19130	19170	19130	27
604	20250219	095600	35404600	19180	19130	19180	19130	54
605	20250219	095500	34371070	19180	19130	19180	19130	54
606	20250219	095400	33337570	19140	19130	19180	19130	58
607	20250219	095300	32227460	19170	19130	19170	19130	13
608	20250219	095200	31978570	19170	19170	19170	19170	1
609	20250219	095100	31959400	19190	19130	19190	19130	120
610	20250219	095000	29661360	19100	19100	19100	19100	1
611	20250219	094900	29642260	19140	19120	19140	19120	2
612	20250219	094800	29604000	19140	19080	19140	19080	246
613	20250219	094700	24905030	19090	19060	19090	19060	11
614	20250219	094600	24695120	19080	19040	19080	19040	28
615	20250219	094500	24161190	19070	19040	19070	19040	122
616	20250219	094400	21837580	19040	19040	19040	19040	5
617	20250219	094300	21742380	19040	19040	19040	19040	68
618	20250219	094200	20447660	19040	19040	19040	19040	0
619	20250219	094100	20447660	19040	19040	19040	19040	2
620	20250219	094000	20409580	19050	19010	19050	19010	171
621	20250219	093900	17157360	19010	19010	19010	19010	0
622	20250219	093800	17157360	19010	19010	19010	19010	0
623	20250219	093700	17157360	19010	18990	19020	18990	14
624	20250219	093600	16891410	18990	18990	18990	18990	0
625	20250219	093500	16891410	18990	18980	18990	18980	6
626	20250219	093400	16777500	18990	18980	18990	18980	4
627	20250219	093300	16701560	18990	18980	18990	18980	6
628	20250219	093200	16587650	18990	18990	18990	18990	1
629	20250219	093100	16568660	18980	18980	18980	18980	1
630	20250219	093000	16549680	18990	18990	18990	18990	0
631	20250219	092900	16549680	18990	18970	18990	18970	101
632	20250219	092800	14633690	18970	18970	18970	18970	1
633	20250219	092700	14614720	18990	18970	18990	18970	6
634	20250219	092600	14500840	18990	18970	18990	18970	12
635	20250219	092500	14273080	18990	18970	18990	18970	104
636	20250219	092400	12299160	18980	18970	18980	18970	203
637	20250219	092300	8446240	18960	18970	18970	18960	2
638	20250219	092200	8408310	18930	18930	18930	18930	0
639	20250219	092100	8408310	18930	18930	18930	18930	0
640	20250219	092000	8408310	18930	18930	18930	18930	0
641	20250219	091900	8408310	18930	18930	18930	18930	0
642	20250219	091800	8408310	18930	18930	18930	18930	0
643	20250219	091700	8408310	18930	18930	18930	18930	0
644	20250219	091600	8408310	18930	18930	18930	18930	0
645	20250219	091500	8408310	18930	18930	18930	18930	0
646	20250219	091400	8408310	18930	18910	18970	18900	103
647	20250219	091300	6461270	18920	18920	18920	18920	0
648	20250219	091200	6461270	18920	18920	18920	18920	54
649	20250219	091100	5439590	18900	18900	18900	18900	0
650	20250219	091000	5439590	18900	18900	18900	18900	0
651	20250219	090900	5439590	18900	18900	18900	18900	0
652	20250219	090800	5439590	18900	18900	18900	18900	0
653	20250219	090700	5439590	18900	18900	18900	18900	0
654	20250219	090600	5439590	18900	18900	18900	18900	0
655	20250219	090500	5439590	18900	18900	18900	18900	7
656	20250219	090400	5307290	19010	19010	19010	19010	20
657	20250219	090300	4927090	19000	19000	19000	19000	0
658	20250219	090200	4927090	19000	19000	19000	19000	0
659	20250219	090100	4927090	19000	19030	19030	19000	258
660	20250219	090000	19050	19050	19050	19050	19050	1