KissMeData/336680/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212600	516917960	9810	9810	9810	9810	764
3	20250219	212500	516917960	9810	9810	9810	9810	0
4	20250219	212400	516917960	9810	9810	9810	9810	0
5	20250219	212300	516917960	9810	9810	9810	9810	0
6	20250219	212200	516917960	9810	9810	9810	9810	0
7	20250219	212100	516917960	9810	9810	9810	9810	0
8	20250219	212000	516917960	9810	9810	9810	9810	0
9	20250219	211900	516917960	9810	9810	9810	9810	0
10	20250219	211800	516917960	9810	9810	9810	9810	0
11	20250219	211700	516917960	9810	9810	9810	9810	0
12	20250219	211600	516917960	9810	9810	9810	9810	0
13	20250219	211500	516917960	9810	9810	9810	9810	0
14	20250219	211400	516917960	9810	9810	9810	9810	0
15	20250219	211300	516917960	9810	9810	9810	9810	0
16	20250219	211200	516917960	9810	9810	9810	9810	0
17	20250219	211100	516917960	9810	9810	9810	9810	0
18	20250219	211000	516917960	9810	9810	9810	9810	0
19	20250219	210900	516917960	9810	9810	9810	9810	0
20	20250219	210800	516917960	9810	9810	9810	9810	0
21	20250219	210700	516917960	9810	9810	9810	9810	0
22	20250219	210600	516917960	9810	9810	9810	9810	0
23	20250219	210500	516917960	9810	9810	9810	9810	0
24	20250219	210400	516917960	9810	9810	9810	9810	0
25	20250219	210300	516917960	9810	9810	9810	9810	0
26	20250219	210200	516917960	9810	9810	9810	9810	0
27	20250219	210100	516917960	9810	9810	9810	9810	0
28	20250219	210000	516917960	9810	9810	9810	9810	0
29	20250219	205900	516917960	9810	9810	9810	9810	0
30	20250219	205800	516917960	9810	9810	9810	9810	0
31	20250219	205700	516917960	9810	9810	9810	9810	0
32	20250219	205600	516917960	9810	9810	9810	9810	764
33	20250219	205500	516917960	9810	9810	9810	9810	0
34	20250219	205400	516917960	9810	9810	9810	9810	0
35	20250219	205300	516917960	9810	9810	9810	9810	0
36	20250219	205200	516917960	9810	9810	9810	9810	0
37	20250219	205100	516917960	9810	9810	9810	9810	0
38	20250219	205000	516917960	9810	9810	9810	9810	0
39	20250219	204900	516917960	9810	9810	9810	9810	0
40	20250219	204800	516917960	9810	9810	9810	9810	0
41	20250219	204700	516917960	9810	9810	9810	9810	0
42	20250219	204600	516917960	9810	9810	9810	9810	0
43	20250219	204500	516917960	9810	9810	9810	9810	0
44	20250219	204400	516917960	9810	9810	9810	9810	0
45	20250219	204300	516917960	9810	9810	9810	9810	0
46	20250219	204200	516917960	9810	9810	9810	9810	0
47	20250219	204100	516917960	9810	9810	9810	9810	0
48	20250219	204000	516917960	9810	9810	9810	9810	0
49	20250219	203900	516917960	9810	9810	9810	9810	0
50	20250219	203800	516917960	9810	9810	9810	9810	0
51	20250219	203700	516917960	9810	9810	9810	9810	0
52	20250219	203600	516917960	9810	9810	9810	9810	0
53	20250219	203500	516917960	9810	9810	9810	9810	0
54	20250219	203400	516917960	9810	9810	9810	9810	0
55	20250219	203300	516917960	9810	9810	9810	9810	0
56	20250219	203200	516917960	9810	9810	9810	9810	0
57	20250219	203100	516917960	9810	9810	9810	9810	0
58	20250219	203000	516917960	9810	9810	9810	9810	0
59	20250219	202900	516917960	9810	9810	9810	9810	0
60	20250219	202800	516917960	9810	9810	9810	9810	0
61	20250219	202700	516917960	9810	9810	9810	9810	0
62	20250219	202600	516917960	9810	9810	9810	9810	764
63	20250219	202500	516917960	9810	9810	9810	9810	0
64	20250219	202400	516917960	9810	9810	9810	9810	0
65	20250219	202300	516917960	9810	9810	9810	9810	0
66	20250219	202200	516917960	9810	9810	9810	9810	0
67	20250219	202100	516917960	9810	9810	9810	9810	0
68	20250219	202000	516917960	9810	9810	9810	9810	0
69	20250219	201900	516917960	9810	9810	9810	9810	0
70	20250219	201800	516917960	9810	9810	9810	9810	0
71	20250219	201700	516917960	9810	9810	9810	9810	0
72	20250219	201600	516917960	9810	9810	9810	9810	0
73	20250219	201500	516917960	9810	9810	9810	9810	0
74	20250219	201400	516917960	9810	9810	9810	9810	0
75	20250219	201300	516917960	9810	9810	9810	9810	0
76	20250219	201200	516917960	9810	9810	9810	9810	0
77	20250219	201100	516917960	9810	9810	9810	9810	0
78	20250219	201000	516917960	9810	9810	9810	9810	0
79	20250219	200900	516917960	9810	9810	9810	9810	0
80	20250219	200800	516917960	9810	9810	9810	9810	0
81	20250219	200700	516917960	9810	9810	9810	9810	0
82	20250219	200600	516917960	9810	9810	9810	9810	0
83	20250219	200500	516917960	9810	9810	9810	9810	0
84	20250219	200400	516917960	9810	9810	9810	9810	0
85	20250219	200300	516917960	9810	9810	9810	9810	0
86	20250219	200200	516917960	9810	9810	9810	9810	0
87	20250219	200100	516917960	9810	9810	9810	9810	0
88	20250219	200000	516917960	9810	9810	9810	9810	0
89	20250219	195900	516917960	9810	9810	9810	9810	0
90	20250219	195800	516917960	9810	9810	9810	9810	0
91	20250219	195700	516917960	9810	9810	9810	9810	0
92	20250219	195600	516917960	9810	9810	9810	9810	764
93	20250219	195500	516917960	9810	9810	9810	9810	0
94	20250219	195400	516917960	9810	9810	9810	9810	0
95	20250219	195300	516917960	9810	9810	9810	9810	0
96	20250219	195200	516917960	9810	9810	9810	9810	0
97	20250219	195100	516917960	9810	9810	9810	9810	0
98	20250219	195000	516917960	9810	9810	9810	9810	0
99	20250219	194900	516917960	9810	9810	9810	9810	0
100	20250219	194800	516917960	9810	9810	9810	9810	0
101	20250219	194700	516917960	9810	9810	9810	9810	0
102	20250219	194600	516917960	9810	9810	9810	9810	0
103	20250219	194500	516917960	9810	9810	9810	9810	0
104	20250219	194400	516917960	9810	9810	9810	9810	0
105	20250219	194300	516917960	9810	9810	9810	9810	0
106	20250219	194200	516917960	9810	9810	9810	9810	0
107	20250219	194100	516917960	9810	9810	9810	9810	0
108	20250219	194000	516917960	9810	9810	9810	9810	0
109	20250219	193900	516917960	9810	9810	9810	9810	0
110	20250219	193800	516917960	9810	9810	9810	9810	0
111	20250219	193700	516917960	9810	9810	9810	9810	0
112	20250219	193600	516917960	9810	9810	9810	9810	0
113	20250219	193500	516917960	9810	9810	9810	9810	0
114	20250219	193400	516917960	9810	9810	9810	9810	0
115	20250219	193300	516917960	9810	9810	9810	9810	0
116	20250219	193200	516917960	9810	9810	9810	9810	0
117	20250219	193100	516917960	9810	9810	9810	9810	0
118	20250219	193000	516917960	9810	9810	9810	9810	0
119	20250219	192900	516917960	9810	9810	9810	9810	0
120	20250219	192800	516917960	9810	9810	9810	9810	0
121	20250219	192700	516917960	9810	9810	9810	9810	0
122	20250219	192600	516917960	9810	9810	9810	9810	764
123	20250219	192500	516917960	9810	9810	9810	9810	0
124	20250219	192400	516917960	9810	9810	9810	9810	0
125	20250219	192300	516917960	9810	9810	9810	9810	0
126	20250219	192200	516917960	9810	9810	9810	9810	0
127	20250219	192100	516917960	9810	9810	9810	9810	0
128	20250219	192000	516917960	9810	9810	9810	9810	0
129	20250219	191900	516917960	9810	9810	9810	9810	0
130	20250219	191800	516917960	9810	9810	9810	9810	0
131	20250219	191700	516917960	9810	9810	9810	9810	0
132	20250219	191600	516917960	9810	9810	9810	9810	0
133	20250219	191500	516917960	9810	9810	9810	9810	0
134	20250219	191400	516917960	9810	9810	9810	9810	0
135	20250219	191300	516917960	9810	9810	9810	9810	0
136	20250219	191200	516917960	9810	9810	9810	9810	0
137	20250219	191100	516917960	9810	9810	9810	9810	0
138	20250219	191000	516917960	9810	9810	9810	9810	0
139	20250219	190900	516917960	9810	9810	9810	9810	0
140	20250219	190800	516917960	9810	9810	9810	9810	0
141	20250219	190700	516917960	9810	9810	9810	9810	0
142	20250219	190600	516917960	9810	9810	9810	9810	0
143	20250219	190500	516917960	9810	9810	9810	9810	0
144	20250219	190400	516917960	9810	9810	9810	9810	0
145	20250219	190300	516917960	9810	9810	9810	9810	0
146	20250219	190200	516917960	9810	9810	9810	9810	0
147	20250219	190100	516917960	9810	9810	9810	9810	0
148	20250219	190000	516917960	9810	9810	9810	9810	0
149	20250219	185900	516917960	9810	9810	9810	9810	0
150	20250219	185800	516917960	9810	9810	9810	9810	0
151	20250219	185700	516917960	9810	9810	9810	9810	0
152	20250219	185600	516917960	9810	9810	9810	9810	764
153	20250219	185500	516917960	9810	9810	9810	9810	0
154	20250219	185400	516917960	9810	9810	9810	9810	0
155	20250219	185300	516917960	9810	9810	9810	9810	0
156	20250219	185200	516917960	9810	9810	9810	9810	0
157	20250219	185100	516917960	9810	9810	9810	9810	0
158	20250219	185000	516917960	9810	9810	9810	9810	0
159	20250219	184900	516917960	9810	9810	9810	9810	0
160	20250219	184800	516917960	9810	9810	9810	9810	0
161	20250219	184700	516917960	9810	9810	9810	9810	0
162	20250219	184600	516917960	9810	9810	9810	9810	0
163	20250219	184500	516917960	9810	9810	9810	9810	0
164	20250219	184400	516917960	9810	9810	9810	9810	0
165	20250219	184300	516917960	9810	9810	9810	9810	0
166	20250219	184200	516917960	9810	9810	9810	9810	0
167	20250219	184100	516917960	9810	9810	9810	9810	0
168	20250219	184000	516917960	9810	9810	9810	9810	0
169	20250219	183900	516917960	9810	9810	9810	9810	0
170	20250219	183800	516917960	9810	9810	9810	9810	0
171	20250219	183700	516917960	9810	9810	9810	9810	0
172	20250219	183600	516917960	9810	9810	9810	9810	0
173	20250219	183500	516917960	9810	9810	9810	9810	0
174	20250219	183400	516917960	9810	9810	9810	9810	0
175	20250219	183300	516917960	9810	9810	9810	9810	0
176	20250219	183200	516917960	9810	9810	9810	9810	0
177	20250219	183100	516917960	9810	9810	9810	9810	0
178	20250219	183000	516917960	9810	9810	9810	9810	0
179	20250219	182900	516917960	9810	9810	9810	9810	0
180	20250219	182800	516917960	9810	9810	9810	9810	0
181	20250219	182700	516917960	9810	9810	9810	9810	0
182	20250219	182600	516917960	9810	9810	9810	9810	764
183	20250219	182500	516917960	9810	9810	9810	9810	0
184	20250219	182400	516917960	9810	9810	9810	9810	0
185	20250219	182300	516917960	9810	9810	9810	9810	0
186	20250219	182200	516917960	9810	9810	9810	9810	0
187	20250219	182100	516917960	9810	9810	9810	9810	0
188	20250219	182000	516917960	9810	9810	9810	9810	0
189	20250219	181900	516917960	9810	9810	9810	9810	0
190	20250219	181800	516917960	9810	9810	9810	9810	0
191	20250219	181700	516917960	9810	9810	9810	9810	0
192	20250219	181600	516917960	9810	9810	9810	9810	0
193	20250219	181500	516917960	9810	9810	9810	9810	0
194	20250219	181400	516917960	9810	9810	9810	9810	0
195	20250219	181300	516917960	9810	9810	9810	9810	0
196	20250219	181200	516917960	9810	9810	9810	9810	0
197	20250219	181100	516917960	9810	9810	9810	9810	0
198	20250219	181000	516917960	9810	9810	9810	9810	0
199	20250219	180900	516917960	9810	9810	9810	9810	0
200	20250219	180800	516917960	9810	9810	9810	9810	0
201	20250219	180700	516917960	9810	9810	9810	9810	0
202	20250219	180600	516917960	9810	9810	9810	9810	0
203	20250219	180500	516917960	9810	9810	9810	9810	0
204	20250219	180400	516917960	9810	9810	9810	9810	0
205	20250219	180300	516917960	9810	9810	9810	9810	0
206	20250219	180200	516917960	9810	9810	9810	9810	0
207	20250219	180100	516917960	9810	9810	9810	9810	0
208	20250219	180000	516917960	9810	9810	9810	9810	0
209	20250219	175900	516917960	9810	9810	9810	9810	0
210	20250219	175800	516917960	9810	9810	9810	9810	0
211	20250219	175700	516917960	9810	9810	9810	9810	0
212	20250219	175600	516917960	9810	9810	9810	9810	764
213	20250219	175500	516917960	9810	9810	9810	9810	0
214	20250219	175400	516917960	9810	9810	9810	9810	0
215	20250219	175300	516917960	9810	9810	9810	9810	0
216	20250219	175200	516917960	9810	9810	9810	9810	0
217	20250219	175100	516917960	9810	9810	9810	9810	0
218	20250219	175000	516917960	9810	9810	9810	9810	0
219	20250219	174900	516917960	9810	9810	9810	9810	0
220	20250219	174800	516917960	9810	9810	9810	9810	0
221	20250219	174700	516917960	9810	9810	9810	9810	0
222	20250219	174600	516917960	9810	9810	9810	9810	0
223	20250219	174500	516917960	9810	9810	9810	9810	0
224	20250219	174400	516917960	9810	9810	9810	9810	0
225	20250219	174300	516917960	9810	9810	9810	9810	0
226	20250219	174200	516917960	9810	9810	9810	9810	0
227	20250219	174100	516917960	9810	9810	9810	9810	0
228	20250219	174000	516917960	9810	9810	9810	9810	0
229	20250219	173900	516917960	9810	9810	9810	9810	0
230	20250219	173800	516917960	9810	9810	9810	9810	0
231	20250219	173700	516917960	9810	9810	9810	9810	0
232	20250219	173600	516917960	9810	9810	9810	9810	0
233	20250219	173500	516917960	9810	9810	9810	9810	0
234	20250219	173400	516917960	9810	9810	9810	9810	0
235	20250219	173300	516917960	9810	9810	9810	9810	0
236	20250219	173200	516917960	9810	9810	9810	9810	0
237	20250219	173100	516917960	9810	9810	9810	9810	0
238	20250219	173000	516917960	9810	9810	9810	9810	0
239	20250219	172900	516917960	9810	9810	9810	9810	0
240	20250219	172800	516917960	9810	9810	9810	9810	0
241	20250219	172700	516917960	9810	9810	9810	9810	0
242	20250219	172600	516917960	9810	9810	9810	9810	764
243	20250219	172500	516917960	9810	9810	9810	9810	0
244	20250219	172400	516917960	9810	9810	9810	9810	0
245	20250219	172300	516917960	9810	9810	9810	9810	0
246	20250219	172200	516917960	9810	9810	9810	9810	0
247	20250219	172100	516917960	9810	9810	9810	9810	0
248	20250219	172000	516917960	9810	9810	9810	9810	0
249	20250219	171900	516917960	9810	9810	9810	9810	0
250	20250219	171800	516917960	9810	9810	9810	9810	0
251	20250219	171700	516917960	9810	9810	9810	9810	0
252	20250219	171600	516917960	9810	9810	9810	9810	0
253	20250219	171500	516917960	9810	9810	9810	9810	0
254	20250219	171400	516917960	9810	9810	9810	9810	0
255	20250219	171300	516917960	9810	9810	9810	9810	0
256	20250219	171200	516917960	9810	9810	9810	9810	0
257	20250219	171100	516917960	9810	9810	9810	9810	0
258	20250219	171000	516917960	9810	9810	9810	9810	0
259	20250219	170900	516917960	9810	9810	9810	9810	0
260	20250219	170800	516917960	9810	9810	9810	9810	0
261	20250219	170700	516917960	9810	9810	9810	9810	0
262	20250219	170600	516917960	9810	9810	9810	9810	0
263	20250219	170500	516917960	9810	9810	9810	9810	0
264	20250219	170400	516917960	9810	9810	9810	9810	0
265	20250219	170300	516917960	9810	9810	9810	9810	0
266	20250219	170200	516917960	9810	9810	9810	9810	0
267	20250219	170100	516917960	9810	9810	9810	9810	0
268	20250219	170000	516917960	9810	9810	9810	9810	0
269	20250219	165900	516917960	9810	9810	9810	9810	0
270	20250219	165800	516917960	9810	9810	9810	9810	0
271	20250219	165700	516917960	9810	9810	9810	9810	0
272	20250219	165600	516917960	9810	9810	9810	9810	764
273	20250219	165500	516917960	9810	9810	9810	9810	0
274	20250219	165400	516917960	9810	9810	9810	9810	0
275	20250219	165300	516917960	9810	9810	9810	9810	0
276	20250219	165200	516917960	9810	9810	9810	9810	0
277	20250219	165100	516917960	9810	9810	9810	9810	0
278	20250219	165000	516917960	9810	9810	9810	9810	0
279	20250219	164900	516917960	9810	9810	9810	9810	0
280	20250219	164800	516917960	9810	9810	9810	9810	0
281	20250219	164700	516917960	9810	9810	9810	9810	0
282	20250219	164600	516917960	9810	9810	9810	9810	0
283	20250219	164500	516917960	9810	9810	9810	9810	0
284	20250219	164400	516917960	9810	9810	9810	9810	0
285	20250219	164300	516917960	9810	9810	9810	9810	0
286	20250219	164200	516917960	9810	9810	9810	9810	0
287	20250219	164100	516917960	9810	9810	9810	9810	0
288	20250219	164000	516917960	9810	9810	9810	9810	0
289	20250219	163900	516917960	9810	9810	9810	9810	0
290	20250219	163800	516917960	9810	9810	9810	9810	0
291	20250219	163700	516917960	9810	9810	9810	9810	0
292	20250219	163600	516917960	9810	9810	9810	9810	0
293	20250219	163500	516917960	9810	9810	9810	9810	0
294	20250219	163400	516917960	9810	9810	9810	9810	0
295	20250219	163300	516917960	9810	9810	9810	9810	0
296	20250219	163200	516917960	9810	9810	9810	9810	0
297	20250219	163100	516917960	9810	9810	9810	9810	0
298	20250219	163000	516917960	9810	9810	9810	9810	0
299	20250219	162900	516917960	9810	9810	9810	9810	0
300	20250219	162800	516917960	9810	9810	9810	9810	0
301	20250219	162700	516917960	9810	9810	9810	9810	0
302	20250219	162600	516917960	9810	9810	9810	9810	764
303	20250219	162500	516917960	9810	9810	9810	9810	0
304	20250219	162400	516917960	9810	9810	9810	9810	0
305	20250219	162300	516917960	9810	9810	9810	9810	0
306	20250219	162200	516917960	9810	9810	9810	9810	0
307	20250219	162100	516917960	9810	9810	9810	9810	0
308	20250219	162000	516917960	9810	9810	9810	9810	0
309	20250219	161900	516917960	9810	9810	9810	9810	0
310	20250219	161800	516917960	9810	9810	9810	9810	0
311	20250219	161700	516917960	9810	9810	9810	9810	0
312	20250219	161600	516917960	9810	9810	9810	9810	0
313	20250219	161500	516917960	9810	9810	9810	9810	0
314	20250219	161400	516917960	9810	9810	9810	9810	0
315	20250219	161300	516917960	9810	9810	9810	9810	0
316	20250219	161200	516917960	9810	9810	9810	9810	0
317	20250219	161100	516917960	9810	9810	9810	9810	0
318	20250219	161000	516917960	9810	9810	9810	9810	0
319	20250219	160900	516917960	9810	9810	9810	9810	0
320	20250219	160800	516917960	9810	9810	9810	9810	0
321	20250219	160700	516917960	9810	9810	9810	9810	0
322	20250219	160600	516917960	9810	9810	9810	9810	0
323	20250219	160500	516917960	9810	9810	9810	9810	0
324	20250219	160400	516917960	9810	9810	9810	9810	0
325	20250219	160300	516917960	9810	9810	9810	9810	0
326	20250219	160200	516917960	9810	9810	9810	9810	0
327	20250219	160100	516917960	9810	9810	9810	9810	0
328	20250219	160000	516917960	9810	9810	9810	9810	0
329	20250219	155900	516917960	9810	9810	9810	9810	0
330	20250219	155800	516917960	9810	9810	9810	9810	0
331	20250219	155700	516917960	9810	9810	9810	9810	0
332	20250219	155600	516917960	9810	9810	9810	9810	764
333	20250219	155500	516917960	9810	9810	9810	9810	0
334	20250219	155400	516917960	9810	9810	9810	9810	0
335	20250219	155300	516917960	9810	9810	9810	9810	0
336	20250219	155200	516917960	9810	9810	9810	9810	0
337	20250219	155100	516917960	9810	9810	9810	9810	0
338	20250219	155000	516917960	9810	9810	9810	9810	0
339	20250219	154900	516917960	9810	9810	9810	9810	0
340	20250219	154800	516917960	9810	9810	9810	9810	0
341	20250219	154700	516917960	9810	9810	9810	9810	0
342	20250219	154600	516917960	9810	9810	9810	9810	0
343	20250219	154500	516917960	9810	9810	9810	9810	0
344	20250219	154400	516917960	9810	9810	9810	9810	0
345	20250219	154300	516917960	9810	9810	9810	9810	0
346	20250219	154200	516917960	9810	9810	9810	9810	0
347	20250219	154100	516917960	9810	9810	9810	9810	0
348	20250219	154000	516917960	9810	9810	9810	9810	0
349	20250219	153900	516917960	9810	9810	9810	9810	0
350	20250219	153800	516917960	9810	9810	9810	9810	0
351	20250219	153700	516917960	9810	9810	9810	9810	0
352	20250219	153600	516917960	9810	9810	9810	9810	0
353	20250219	153500	516917960	9810	9810	9810	9810	0
354	20250219	153400	516917960	9810	9810	9810	9810	0
355	20250219	153300	516917960	9810	9810	9810	9810	0
356	20250219	153200	516917960	9810	9810	9810	9810	0
357	20250219	153100	516917960	9810	9810	9810	9810	0
358	20250219	153000	516917960	9810	9810	9810	9810	764
359	20250219	152900	509423120	9810	9810	9810	9810	0
360	20250219	152800	509423120	9810	9810	9810	9810	0
361	20250219	152700	509423120	9810	9810	9810	9810	0
362	20250219	152600	509423120	9810	9810	9810	9810	0
363	20250219	152500	509423120	9810	9810	9810	9810	0
364	20250219	152400	509423120	9810	9810	9810	9810	0
365	20250219	152300	509423120	9810	9810	9810	9810	0
366	20250219	152200	509423120	9810	9810	9810	9810	0
367	20250219	152100	509423120	9810	9810	9810	9810	0
368	20250219	152000	509423120	9810	9810	9810	9810	0
369	20250219	151900	509423120	9810	9810	9810	9810	7
370	20250219	151800	509354450	9810	9810	9810	9810	0
371	20250219	151700	509354450	9810	9820	9820	9810	139
372	20250219	151600	507990760	9780	9790	9790	9780	200
373	20250219	151500	506034260	9780	9800	9800	9780	443
374	20250219	151400	501699550	9820	9820	9820	9820	1
375	20250219	151300	501689730	9820	9810	9820	9810	110
376	20250219	151200	500610530	9810	9810	9810	9810	206
377	20250219	151100	498589670	9810	9810	9810	9810	1
378	20250219	151000	498579860	9810	9810	9810	9810	0
379	20250219	150900	498579860	9810	9800	9810	9750	1772
380	20250219	150800	481276790	9810	9810	9810	9810	70
381	20250219	150700	480590090	9810	9810	9810	9810	0
382	20250219	150600	480590090	9810	9810	9810	9810	1
383	20250219	150500	480580280	9820	9810	9820	9810	283
384	20250219	150400	477804040	9800	9800	9800	9800	1
385	20250219	150300	477794240	9800	9800	9800	9800	10
386	20250219	150200	477696240	9800	9800	9800	9800	10
387	20250219	150100	477598240	9800	9800	9800	9800	1
388	20250219	150000	477588440	9810	9810	9810	9810	10
389	20250219	145900	477490340	9800	9800	9800	9800	1
390	20250219	145800	477480540	9760	9790	9790	9760	1717
391	20250219	145700	460702230	9800	9800	9800	9800	13
392	20250219	145600	460574830	9800	9800	9800	9800	1
393	20250219	145500	460565030	9800	9800	9800	9800	10
394	20250219	145400	460467030	9800	9800	9800	9800	11
395	20250219	145300	460359230	9800	9800	9800	9800	0
396	20250219	145200	460359230	9800	9800	9800	9800	10
397	20250219	145100	460261230	9790	9800	9800	9790	111
398	20250219	145000	459174430	9810	9810	9810	9810	10
399	20250219	144900	459076330	9810	9810	9810	9810	10
400	20250219	144800	458978230	9800	9800	9800	9800	241
401	20250219	144700	456616430	9810	9800	9810	9800	296
402	20250219	144600	453712770	9800	9810	9810	9800	69
403	20250219	144500	453036470	9800	9800	9800	9800	1
404	20250219	144400	453026670	9810	9810	9810	9810	12
405	20250219	144300	452908950	9810	9810	9810	9810	1
406	20250219	144200	452899140	9810	9810	9810	9800	15
407	20250219	144100	452752000	9810	9810	9810	9810	10
408	20250219	144000	452653900	9810	9810	9810	9810	0
409	20250219	143900	452653900	9810	9820	9820	9810	35
410	20250219	143800	452310320	9810	9810	9810	9810	0
411	20250219	143700	452310320	9810	9810	9810	9810	1
412	20250219	143600	452300510	9810	9810	9810	9800	578
413	20250219	143500	446636000	9810	9810	9810	9810	1
414	20250219	143400	446626190	9800	9820	9820	9800	210
415	20250219	143300	444567950	9820	9820	9820	9820	0
416	20250219	143200	444567950	9820	9820	9820	9820	10
417	20250219	143100	444469750	9820	9820	9820	9820	10
418	20250219	143000	444371550	9810	9820	9820	9810	87
419	20250219	142900	443517780	9810	9810	9810	9810	1
420	20250219	142800	443507970	9800	9800	9800	9800	178
421	20250219	142700	441763570	9800	9800	9800	9800	0
422	20250219	142600	441763570	9800	9810	9810	9800	18
423	20250219	142500	441587070	9810	9810	9810	9810	3
424	20250219	142400	441557640	9810	9810	9810	9810	10
425	20250219	142300	441459540	9810	9810	9810	9810	10
426	20250219	142200	441361440	9810	9810	9810	9810	0
427	20250219	142100	441361440	9810	9810	9810	9810	15
428	20250219	142000	441214290	9810	9810	9810	9810	2
429	20250219	141900	441194670	9810	9810	9810	9810	12
430	20250219	141800	441076950	9810	9810	9810	9810	10
431	20250219	141700	440978850	9810	9810	9810	9810	0
432	20250219	141600	440978850	9810	9810	9810	9810	12
433	20250219	141500	440861130	9800	9820	9820	9800	32
434	20250219	141400	440547120	9820	9820	9820	9820	0
435	20250219	141300	440547120	9820	9820	9820	9820	11
436	20250219	141200	440439100	9830	9830	9830	9830	1
437	20250219	141100	440429270	9840	9840	9840	9840	17
438	20250219	141000	440261990	9840	9840	9840	9830	9
439	20250219	140900	440173460	9840	9840	9840	9840	6
440	20250219	140800	440114420	9840	9840	9840	9840	20
441	20250219	140700	439917620	9840	9840	9840	9840	20
442	20250219	140600	439720820	9840	9830	9840	9830	12
443	20250219	140500	439602760	9840	9840	9840	9840	10
444	20250219	140400	439504360	9840	9840	9840	9840	11
445	20250219	140300	439396120	9800	9820	9820	9800	500
446	20250219	140200	434493190	9830	9830	9830	9830	0
447	20250219	140100	434493190	9830	9830	9830	9830	10
448	20250219	140000	434394890	9820	9840	9840	9820	61
449	20250219	135900	433795660	9840	9840	9840	9840	44
450	20250219	135800	433362700	9840	9840	9840	9840	10
451	20250219	135700	433264300	9840	9840	9840	9840	22
452	20250219	135600	433047820	9840	9840	9840	9840	0
453	20250219	135500	433047820	9840	9810	9840	9810	10
454	20250219	135400	432949600	9810	9810	9810	9810	0
455	20250219	135300	432949600	9810	9810	9810	9810	1988
456	20250219	135200	413447320	9840	9820	9840	9820	3
457	20250219	135100	413417830	9810	9810	9810	9810	361
458	20250219	135000	409876420	9810	9810	9810	9810	10
459	20250219	134900	409778320	9810	9810	9810	9810	7
460	20250219	134800	409709650	9810	9800	9810	9800	189
461	20250219	134700	407855590	9800	9810	9810	9800	11
462	20250219	134600	407747690	9800	9800	9800	9800	302
463	20250219	134500	404788090	9800	9800	9800	9790	600
464	20250219	134400	398912500	9800	9800	9800	9800	86
465	20250219	134300	398069700	9810	9810	9810	9810	10
466	20250219	134200	397971600	9810	9800	9810	9790	798
467	20250219	134100	390145380	9810	9810	9810	9810	0
468	20250219	134000	390145380	9810	9800	9810	9800	13
469	20250219	133900	390017880	9810	9810	9810	9810	10
470	20250219	133800	389919780	9810	9800	9810	9800	35
471	20250219	133700	389576580	9800	9800	9800	9800	11
472	20250219	133600	389468780	9800	9800	9800	9800	36
473	20250219	133500	389115980	9810	9810	9810	9810	13
474	20250219	133400	388988450	9810	9810	9810	9810	12
475	20250219	133300	388870730	9820	9810	9820	9810	3
476	20250219	133200	388841280	9810	9810	9810	9810	12
477	20250219	133100	388723560	9810	9810	9810	9810	126
478	20250219	133000	387487500	9820	9810	9820	9810	12
479	20250219	132900	387369680	9820	9820	9820	9820	19
480	20250219	132800	387183100	9810	9810	9810	9810	9
481	20250219	132700	387094810	9820	9820	9820	9820	15
482	20250219	132600	386947510	9820	9820	9820	9820	10
483	20250219	132500	386849310	9820	9820	9820	9820	0
484	20250219	132400	386849310	9820	9820	9820	9820	11
485	20250219	132300	386741290	9820	9820	9820	9820	1
486	20250219	132200	386731470	9820	9820	9820	9820	11
487	20250219	132100	386623450	9820	9810	9820	9810	14
488	20250219	132000	386485980	9810	9810	9810	9810	0
489	20250219	131900	386485980	9810	9820	9820	9810	30
490	20250219	131800	386191580	9810	9810	9810	9810	90
491	20250219	131700	385308680	9810	9820	9820	9810	12
492	20250219	131600	385190850	9820	9820	9820	9820	10
493	20250219	131500	385092650	9820	9820	9820	9820	69
494	20250219	131400	384415070	9820	9830	9840	9820	622
495	20250219	131300	378304080	9830	9840	9840	9830	1162
496	20250219	131200	366879430	9850	9850	9850	9850	10
497	20250219	131100	366780930	9850	9850	9850	9850	10
498	20250219	131000	366682430	9860	9850	9860	9850	13
499	20250219	130900	366554370	9850	9850	9850	9850	23
500	20250219	130800	366327820	9850	9850	9850	9850	13
501	20250219	130700	366199770	9850	9850	9850	9850	0
502	20250219	130600	366199770	9850	9860	9860	9850	24
503	20250219	130500	365963360	9850	9850	9850	9850	22
504	20250219	130400	365746660	9850	9860	9860	9850	26
505	20250219	130300	365490510	9860	9860	9860	9860	10
506	20250219	130200	365391910	9860	9860	9860	9860	1
507	20250219	130100	365382050	9850	9840	9850	9840	301
508	20250219	130000	362419710	9840	9840	9840	9830	19
509	20250219	125900	362232760	9840	9840	9840	9840	30
510	20250219	125800	361937560	9840	9840	9840	9840	60
511	20250219	125700	361347160	9840	9840	9840	9840	0
512	20250219	125600	361347160	9840	9840	9840	9840	30
513	20250219	125500	361051960	9840	9840	9840	9840	11
514	20250219	125400	360943720	9830	9830	9830	9830	1
515	20250219	125300	360933890	9840	9840	9840	9840	10
516	20250219	125200	360835490	9840	9830	9840	9830	2
517	20250219	125100	360815820	9840	9830	9840	9830	78
518	20250219	125000	360048490	9830	9830	9830	9830	20
519	20250219	124900	359851890	9830	9830	9830	9830	0
520	20250219	124800	359851890	9830	9830	9830	9830	10
521	20250219	124700	359753590	9830	9830	9830	9830	3
522	20250219	124600	359724100	9840	9840	9840	9840	10
523	20250219	124500	359625700	9840	9840	9840	9840	37
524	20250219	124400	359261620	9820	9820	9820	9820	0
525	20250219	124300	359261620	9820	9820	9820	9820	0
526	20250219	124200	359261620	9820	9830	9830	9820	79
527	20250219	124100	358485740	9820	9820	9820	9820	18
528	20250219	124000	358308980	9830	9830	9830	9830	11
529	20250219	123900	358200850	9820	9820	9820	9820	1
530	20250219	123800	358191030	9830	9830	9830	9830	11
531	20250219	123700	358082900	9830	9840	9840	9830	39
532	20250219	123600	357699430	9840	9840	9840	9840	0
533	20250219	123500	357699430	9840	9830	9840	9830	20
534	20250219	123400	357502730	9840	9840	9840	9840	12
535	20250219	123300	357384650	9840	9840	9840	9840	53
536	20250219	123200	356863130	9840	9840	9840	9840	38
537	20250219	123100	356489210	9840	9840	9840	9840	0
538	20250219	123000	356489210	9840	9840	9840	9840	20
539	20250219	122900	356292410	9830	9830	9830	9830	0
540	20250219	122800	356292410	9830	9820	9830	9820	156
541	20250219	122700	354760470	9820	9820	9820	9820	113
542	20250219	122600	353650810	9810	9810	9810	9810	14
543	20250219	122500	353513470	9820	9820	9820	9810	208
544	20250219	122400	351470920	9820	9820	9820	9820	10
545	20250219	122300	351372720	9820	9810	9820	9810	122
546	20250219	122200	350174700	9810	9810	9820	9810	23
547	20250219	122100	349948870	9790	9790	9790	9790	0
548	20250219	122000	349948870	9790	9820	9830	9790	179
549	20250219	121900	348190470	9830	9820	9830	9820	200
550	20250219	121800	346224480	9850	9810	9850	9810	300
551	20250219	121700	343277820	9810	9810	9810	9800	114
552	20250219	121600	342160480	9810	9810	9810	9810	1
553	20250219	121500	342150670	9810	9810	9810	9810	11
554	20250219	121400	342042760	9810	9810	9810	9810	10
555	20250219	121300	341944660	9810	9800	9810	9800	5
556	20250219	121200	341895630	9800	9810	9810	9800	33
557	20250219	121100	341572100	9810	9810	9810	9810	76
558	20250219	121000	340826540	9810	9810	9810	9810	10
559	20250219	120900	340728440	9810	9810	9810	9810	10
560	20250219	120800	340630340	9800	9800	9800	9800	1
561	20250219	120700	340620540	9800	9810	9810	9800	44
562	20250219	120600	340189200	9810	9810	9810	9810	113
563	20250219	120500	339080670	9810	9810	9810	9810	100
564	20250219	120400	338099670	9800	9810	9810	9800	12
565	20250219	120300	337981970	9800	9800	9800	9800	1
566	20250219	120200	337972170	9810	9810	9810	9810	13
567	20250219	120100	337844640	9810	9810	9810	9810	19
568	20250219	120000	337658250	9810	9810	9810	9810	14
569	20250219	115900	337520910	9810	9810	9810	9810	34
570	20250219	115800	337187370	9810	9810	9810	9810	3
571	20250219	115700	337157940	9810	9810	9810	9810	5
572	20250219	115600	337108890	9810	9820	9820	9810	313
573	20250219	115500	334035760	9820	9810	9820	9810	301
574	20250219	115400	331079950	9820	9820	9820	9820	10
575	20250219	115300	330981750	9820	9820	9820	9820	10
576	20250219	115200	330883550	9830	9830	9830	9820	443
577	20250219	115100	326529360	9840	9840	9840	9840	10
578	20250219	115000	326430960	9840	9840	9840	9840	21
579	20250219	114900	326224320	9850	9850	9850	9850	10
580	20250219	114800	326125820	9860	9850	9860	9850	35
581	20250219	114700	325780950	9850	9840	9850	9840	2
582	20250219	114600	325761260	9860	9850	9860	9850	52
583	20250219	114500	325248850	9860	9860	9860	9860	1
584	20250219	114400	325238990	9860	9860	9860	9850	27
585	20250219	114300	324972780	9850	9850	9850	9850	65
586	20250219	114200	324332530	9850	9850	9850	9850	145
587	20250219	114100	322904280	9850	9850	9860	9850	356
588	20250219	114000	319397570	9860	9830	9860	9830	1712
589	20250219	113900	302548320	9830	9830	9830	9830	20
590	20250219	113800	302351720	9830	9830	9830	9830	10
591	20250219	113700	302253420	9820	9820	9820	9820	1
592	20250219	113600	302243600	9820	9820	9820	9820	2
593	20250219	113500	302223960	9820	9820	9820	9820	197
594	20250219	113400	300289420	9820	9820	9820	9820	0
595	20250219	113300	300289420	9820	9820	9820	9820	10
596	20250219	113200	300191220	9800	9800	9800	9800	453
597	20250219	113100	295751820	9800	9790	9800	9790	24
598	20250219	113000	295516650	9800	9810	9810	9800	121
599	20250219	112900	294330740	9820	9820	9820	9820	0
600	20250219	112800	294330740	9820	9820	9820	9820	19
601	20250219	112700	294144160	9810	9810	9810	9810	1
602	20250219	112600	294134350	9800	9830	9830	9800	52
603	20250219	112500	293624550	9810	9830	9830	9810	11
604	20250219	112400	293516440	9800	9800	9800	9800	0
605	20250219	112300	293516440	9800	9800	9800	9800	0
606	20250219	112200	293516440	9800	9800	9800	9800	400
607	20250219	112100	289596440	9800	9800	9800	9800	800
608	20250219	112000	281756440	9820	9830	9830	9820	13
609	20250219	111900	281628680	9830	9830	9830	9830	0
610	20250219	111800	281628680	9830	9830	9830	9830	30
611	20250219	111700	281333780	9830	9830	9830	9830	31
612	20250219	111600	281029050	9830	9830	9830	9830	0
613	20250219	111500	281029050	9830	9830	9830	9830	72
614	20250219	111400	280321290	9800	9800	9800	9800	1200
615	20250219	111300	268561290	9800	9800	9800	9800	601
616	20250219	111200	262671490	9830	9830	9830	9830	11
617	20250219	111100	262563360	9800	9800	9800	9800	1
618	20250219	111000	262553560	9800	9800	9800	9780	262
619	20250219	110900	259988780	9810	9810	9810	9810	24
620	20250219	110800	259753340	9830	9830	9830	9830	23
621	20250219	110700	259527250	9830	9830	9830	9830	10
622	20250219	110600	259428950	9830	9830	9830	9830	0
623	20250219	110500	259428950	9830	9810	9830	9810	152
624	20250219	110400	257937630	9830	9830	9830	9830	10
625	20250219	110300	257839330	9820	9820	9820	9820	0
626	20250219	110200	257839330	9820	9820	9820	9820	187
627	20250219	110100	256002990	9770	9770	9770	9770	0
628	20250219	110000	256002990	9770	9770	9770	9770	0
629	20250219	105900	256002990	9770	9800	9800	9770	880
630	20250219	105800	247393520	9800	9810	9810	9800	12
631	20250219	105700	247275910	9820	9840	9840	9820	121
632	20250219	105600	246087430	9840	9840	9840	9840	0
633	20250219	105500	246087430	9840	9840	9840	9840	22
634	20250219	105400	245870950	9840	9840	9850	9840	33
635	20250219	105300	245546130	9840	9840	9840	9840	2
636	20250219	105200	245526450	9840	9830	9840	9830	5
637	20250219	105100	245477260	9830	9840	9840	9830	246
638	20250219	105000	243056630	9830	9830	9830	9830	8
639	20250219	104900	242977990	9820	9830	9830	9820	11
640	20250219	104800	242869870	9820	9820	9820	9820	2
641	20250219	104700	242850230	9820	9820	9820	9820	0
642	20250219	104600	242850230	9820	9820	9820	9800	576
643	20250219	104500	237195910	9820	9820	9820	9820	2
644	20250219	104400	237176270	9820	9820	9820	9820	10
645	20250219	104300	237078070	9820	9820	9820	9820	0
646	20250219	104200	237078070	9820	9820	9820	9780	796
647	20250219	104100	229284840	9820	9820	9820	9820	11
648	20250219	104000	229176820	9820	9820	9820	9820	0
649	20250219	103900	229176820	9820	9820	9820	9820	119
650	20250219	103800	228008240	9830	9830	9830	9830	51
651	20250219	103700	227506910	9820	9820	9820	9820	20
652	20250219	103600	227310510	9800	9810	9810	9800	20
653	20250219	103500	227114410	9810	9820	9820	9810	2
654	20250219	103400	227094780	9820	9820	9820	9820	12
655	20250219	103300	226976940	9790	9790	9790	9790	0
656	20250219	103200	226976940	9790	9790	9790	9790	1
657	20250219	103100	226967150	9790	9820	9820	9790	35
658	20250219	103000	226624170	9810	9810	9810	9810	2
659	20250219	102900	226604550	9810	9810	9810	9810	20
660	20250219	102800	226408350	9800	9820	9820	9800	13
661	20250219	102700	226280750	9790	9790	9790	9790	1
662	20250219	102600	226270960	9780	9780	9780	9780	2
663	20250219	102500	226251400	9840	9810	9840	9780	1043
664	20250219	102400	216047900	9810	9850	9850	9810	46
665	20250219	102300	215596230	9850	9830	9850	9830	30
666	20250219	102200	215301310	9830	9830	9830	9830	0
667	20250219	102100	215301310	9830	9840	9840	9820	704
668	20250219	102000	208379550	9850	9850	9850	9850	248
669	20250219	101900	205936750	9830	9830	9830	9830	1
670	20250219	101800	205926920	9850	9850	9850	9850	13
671	20250219	101700	205798870	9840	9840	9840	9840	0
672	20250219	101600	205798870	9840	9840	9840	9840	87
673	20250219	101500	204942790	9830	9840	9840	9830	61
674	20250219	101400	204343060	9840	9840	9840	9840	1
675	20250219	101300	204333220	9830	9840	9840	9830	55
676	20250219	101200	203792420	9830	9830	9830	9830	20
677	20250219	101100	203595820	9830	9820	9830	9820	153
678	20250219	101000	202093000	9820	9810	9820	9810	4
679	20250219	100900	202053730	9810	9800	9810	9800	209
680	20250219	100800	200004180	9800	9810	9810	9800	1168
681	20250219	100700	188556560	9800	9800	9800	9800	455
682	20250219	100600	184097560	9800	9780	9800	9780	827
683	20250219	100500	176009100	9800	9790	9800	9790	771
684	20250219	100400	168460900	9780	9760	9780	9760	1111
685	20250219	100300	157603650	9760	9760	9770	9760	468
686	20250219	100200	153035870	9770	9770	9770	9770	10
687	20250219	100100	152938170	9760	9760	9760	9760	0
688	20250219	100000	152938170	9760	9770	9770	9760	26
689	20250219	095900	152684210	9770	9770	9770	9770	3
690	20250219	095800	152654900	9750	9750	9750	9750	0
691	20250219	095700	152654900	9750	9760	9760	9750	18
692	20250219	095600	152479290	9760	9760	9760	9760	5
693	20250219	095500	152430490	9760	9750	9760	9750	11
694	20250219	095400	152323230	9740	9750	9750	9740	317
695	20250219	095300	149235020	9760	9770	9770	9750	154
696	20250219	095200	147733100	9780	9760	9780	9760	362
697	20250219	095100	144199950	9760	9760	9760	9760	0
698	20250219	095000	144199950	9760	9760	9760	9760	117
699	20250219	094900	143058030	9760	9780	9780	9760	767
700	20250219	094800	135571050	9780	9780	9780	9780	4
701	20250219	094700	135531930	9780	9770	9780	9760	65
702	20250219	094600	134896300	9760	9770	9770	9760	41
703	20250219	094500	134495930	9780	9790	9790	9770	33
704	20250219	094400	134173180	9790	9730	9790	9730	53
705	20250219	094300	133655530	9760	9760	9760	9760	0
706	20250219	094200	133655530	9760	9760	9780	9740	411
707	20250219	094100	129647840	9800	9800	9800	9750	225
708	20250219	094000	127451500	9770	9820	9820	9770	234
709	20250219	093900	125164970	9770	9820	10000	9750	9365
710	20250219	093800	32906990	9800	9800	9800	9800	10
711	20250219	093700	32808990	9820	9810	9820	9810	39
712	20250219	093600	32426370	9810	9810	9810	9800	143
713	20250219	093500	31024420	9800	9800	9800	9800	15
714	20250219	093400	30877420	9800	9800	9800	9800	1
715	20250219	093300	30867620	9790	9790	9790	9790	0
716	20250219	093200	30867620	9790	9790	9790	9790	122
717	20250219	093100	29673240	9790	9800	9800	9790	4
718	20250219	093000	29634070	9800	9800	9800	9800	1
719	20250219	092900	29624270	9800	9800	9800	9800	121
720	20250219	092800	28438470	9800	9800	9800	9800	50
721	20250219	092700	27948470	9760	9760	9760	9760	0
722	20250219	092600	27948470	9760	9780	9780	9760	3
723	20250219	092500	27919160	9780	9780	9790	9780	87
724	20250219	092400	27068220	9760	9770	9770	9760	154
725	20250219	092300	25563910	9770	9770	9770	9770	18
726	20250219	092200	25388050	9770	9770	9770	9770	1
727	20250219	092100	25378280	9770	9780	9780	9770	4
728	20250219	092000	25339180	9780	9820	9820	9780	42
729	20250219	091900	24928070	9800	9830	9840	9800	16
730	20250219	091800	24770940	9830	9800	9830	9800	842
731	20250219	091700	16516980	9780	9780	9780	9780	0
732	20250219	091600	16516980	9780	9750	9790	9750	138
733	20250219	091500	15168860	9740	9740	9740	9740	0
734	20250219	091400	15168860	9740	9740	9740	9740	1
735	20250219	091300	15159120	9740	9760	9760	9740	35
736	20250219	091200	14818190	9740	9740	9740	9740	2
737	20250219	091100	14798710	9720	9720	9720	9720	1
738	20250219	091000	14788990	9720	9730	9730	9720	206
739	20250219	090900	12786660	9720	9720	9720	9720	0
740	20250219	090800	12786660	9720	9720	9720	9720	1
741	20250219	090700	12776940	9750	9740	9750	9720	202
742	20250219	090600	10811460	9730	9730	9730	9730	199
743	20250219	090500	8875190	9710	9730	9730	9710	124
744	20250219	090400	7669790	9730	9730	9730	9730	3
745	20250219	090300	7640600	9720	9700	9720	9700	24
746	20250219	090200	7407340	9720	9720	9720	9720	5
747	20250219	090100	7358740	9720	9700	9720	9700	552
748	20250219	090000	2003740	9710	9730	9730	9710	205