KissMeData/083930/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200000	6089594310	16930	16930	16930	16930	6721
3	20250219	195900	6089594310	16930	16930	16930	16930	0
4	20250219	195800	6089594310	16930	16930	16930	16930	0
5	20250219	195700	6089594310	16930	16930	16930	16930	0
6	20250219	195600	6089594310	16930	16930	16930	16930	0
7	20250219	195500	6089594310	16930	16930	16930	16930	0
8	20250219	195400	6089594310	16930	16930	16930	16930	0
9	20250219	195300	6089594310	16930	16930	16930	16930	0
10	20250219	195200	6089594310	16930	16930	16930	16930	0
11	20250219	195100	6089594310	16930	16930	16930	16930	0
12	20250219	195000	6089594310	16930	16930	16930	16930	0
13	20250219	194900	6089594310	16930	16930	16930	16930	0
14	20250219	194800	6089594310	16930	16930	16930	16930	0
15	20250219	194700	6089594310	16930	16930	16930	16930	0
16	20250219	194600	6089594310	16930	16930	16930	16930	0
17	20250219	194500	6089594310	16930	16930	16930	16930	0
18	20250219	194400	6089594310	16930	16930	16930	16930	0
19	20250219	194300	6089594310	16930	16930	16930	16930	0
20	20250219	194200	6089594310	16930	16930	16930	16930	0
21	20250219	194100	6089594310	16930	16930	16930	16930	0
22	20250219	194000	6089594310	16930	16930	16930	16930	0
23	20250219	193900	6089594310	16930	16930	16930	16930	0
24	20250219	193800	6089594310	16930	16930	16930	16930	0
25	20250219	193700	6089594310	16930	16930	16930	16930	0
26	20250219	193600	6089594310	16930	16930	16930	16930	0
27	20250219	193500	6089594310	16930	16930	16930	16930	0
28	20250219	193400	6089594310	16930	16930	16930	16930	0
29	20250219	193300	6089594310	16930	16930	16930	16930	0
30	20250219	193200	6089594310	16930	16930	16930	16930	0
31	20250219	193100	6089594310	16930	16930	16930	16930	0
32	20250219	193000	6089594310	16930	16930	16930	16930	6721
33	20250219	192900	6089594310	16930	16930	16930	16930	0
34	20250219	192800	6089594310	16930	16930	16930	16930	0
35	20250219	192700	6089594310	16930	16930	16930	16930	0
36	20250219	192600	6089594310	16930	16930	16930	16930	0
37	20250219	192500	6089594310	16930	16930	16930	16930	0
38	20250219	192400	6089594310	16930	16930	16930	16930	0
39	20250219	192300	6089594310	16930	16930	16930	16930	0
40	20250219	192200	6089594310	16930	16930	16930	16930	0
41	20250219	192100	6089594310	16930	16930	16930	16930	0
42	20250219	192000	6089594310	16930	16930	16930	16930	0
43	20250219	191900	6089594310	16930	16930	16930	16930	0
44	20250219	191800	6089594310	16930	16930	16930	16930	0
45	20250219	191700	6089594310	16930	16930	16930	16930	0
46	20250219	191600	6089594310	16930	16930	16930	16930	0
47	20250219	191500	6089594310	16930	16930	16930	16930	0
48	20250219	191400	6089594310	16930	16930	16930	16930	0
49	20250219	191300	6089594310	16930	16930	16930	16930	0
50	20250219	191200	6089594310	16930	16930	16930	16930	0
51	20250219	191100	6089594310	16930	16930	16930	16930	0
52	20250219	191000	6089594310	16930	16930	16930	16930	0
53	20250219	190900	6089594310	16930	16930	16930	16930	0
54	20250219	190800	6089594310	16930	16930	16930	16930	0
55	20250219	190700	6089594310	16930	16930	16930	16930	0
56	20250219	190600	6089594310	16930	16930	16930	16930	0
57	20250219	190500	6089594310	16930	16930	16930	16930	0
58	20250219	190400	6089594310	16930	16930	16930	16930	0
59	20250219	190300	6089594310	16930	16930	16930	16930	0
60	20250219	190200	6089594310	16930	16930	16930	16930	0
61	20250219	190100	6089594310	16930	16930	16930	16930	0
62	20250219	190000	6089594310	16930	16930	16930	16930	6721
63	20250219	185900	6089594310	16930	16930	16930	16930	0
64	20250219	185800	6089594310	16930	16930	16930	16930	0
65	20250219	185700	6089594310	16930	16930	16930	16930	0
66	20250219	185600	6089594310	16930	16930	16930	16930	0
67	20250219	185500	6089594310	16930	16930	16930	16930	0
68	20250219	185400	6089594310	16930	16930	16930	16930	0
69	20250219	185300	6089594310	16930	16930	16930	16930	0
70	20250219	185200	6089594310	16930	16930	16930	16930	0
71	20250219	185100	6089594310	16930	16930	16930	16930	0
72	20250219	185000	6089594310	16930	16930	16930	16930	0
73	20250219	184900	6089594310	16930	16930	16930	16930	0
74	20250219	184800	6089594310	16930	16930	16930	16930	0
75	20250219	184700	6089594310	16930	16930	16930	16930	0
76	20250219	184600	6089594310	16930	16930	16930	16930	0
77	20250219	184500	6089594310	16930	16930	16930	16930	0
78	20250219	184400	6089594310	16930	16930	16930	16930	0
79	20250219	184300	6089594310	16930	16930	16930	16930	0
80	20250219	184200	6089594310	16930	16930	16930	16930	0
81	20250219	184100	6089594310	16930	16930	16930	16930	0
82	20250219	184000	6089594310	16930	16930	16930	16930	0
83	20250219	183900	6089594310	16930	16930	16930	16930	0
84	20250219	183800	6089594310	16930	16930	16930	16930	0
85	20250219	183700	6089594310	16930	16930	16930	16930	0
86	20250219	183600	6089594310	16930	16930	16930	16930	0
87	20250219	183500	6089594310	16930	16930	16930	16930	0
88	20250219	183400	6089594310	16930	16930	16930	16930	0
89	20250219	183300	6089594310	16930	16930	16930	16930	0
90	20250219	183200	6089594310	16930	16930	16930	16930	0
91	20250219	183100	6089594310	16930	16930	16930	16930	0
92	20250219	183000	6089594310	16930	16930	16930	16930	6721
93	20250219	182900	6089594310	16930	16930	16930	16930	0
94	20250219	182800	6089594310	16930	16930	16930	16930	0
95	20250219	182700	6089594310	16930	16930	16930	16930	0
96	20250219	182600	6089594310	16930	16930	16930	16930	0
97	20250219	182500	6089594310	16930	16930	16930	16930	0
98	20250219	182400	6089594310	16930	16930	16930	16930	0
99	20250219	182300	6089594310	16930	16930	16930	16930	0
100	20250219	182200	6089594310	16930	16930	16930	16930	0
101	20250219	182100	6089594310	16930	16930	16930	16930	0
102	20250219	182000	6089594310	16930	16930	16930	16930	0
103	20250219	181900	6089594310	16930	16930	16930	16930	0
104	20250219	181800	6089594310	16930	16930	16930	16930	0
105	20250219	181700	6089594310	16930	16930	16930	16930	0
106	20250219	181600	6089594310	16930	16930	16930	16930	0
107	20250219	181500	6089594310	16930	16930	16930	16930	0
108	20250219	181400	6089594310	16930	16930	16930	16930	0
109	20250219	181300	6089594310	16930	16930	16930	16930	0
110	20250219	181200	6089594310	16930	16930	16930	16930	0
111	20250219	181100	6089594310	16930	16930	16930	16930	0
112	20250219	181000	6089594310	16930	16930	16930	16930	0
113	20250219	180900	6089594310	16930	16930	16930	16930	0
114	20250219	180800	6089594310	16930	16930	16930	16930	0
115	20250219	180700	6089594310	16930	16930	16930	16930	0
116	20250219	180600	6089594310	16930	16930	16930	16930	0
117	20250219	180500	6089594310	16930	16930	16930	16930	0
118	20250219	180400	6089594310	16930	16930	16930	16930	0
119	20250219	180300	6089594310	16930	16930	16930	16930	0
120	20250219	180200	6089594310	16930	16930	16930	16930	0
121	20250219	180100	6089594310	16930	16930	16930	16930	0
122	20250219	180000	6089594310	16930	16930	16930	16930	6721
123	20250219	175900	6089594310	16930	16930	16930	16930	0
124	20250219	175800	6089594310	16930	16930	16930	16930	0
125	20250219	175700	6089594310	16930	16930	16930	16930	0
126	20250219	175600	6089594310	16930	16930	16930	16930	0
127	20250219	175500	6089594310	16930	16930	16930	16930	0
128	20250219	175400	6089594310	16930	16930	16930	16930	0
129	20250219	175300	6089594310	16930	16930	16930	16930	0
130	20250219	175200	6089594310	16930	16930	16930	16930	0
131	20250219	175100	6089594310	16930	16930	16930	16930	0
132	20250219	175000	6089594310	16930	16930	16930	16930	0
133	20250219	174900	6089594310	16930	16930	16930	16930	0
134	20250219	174800	6089594310	16930	16930	16930	16930	0
135	20250219	174700	6089594310	16930	16930	16930	16930	0
136	20250219	174600	6089594310	16930	16930	16930	16930	0
137	20250219	174500	6089594310	16930	16930	16930	16930	0
138	20250219	174400	6089594310	16930	16930	16930	16930	0
139	20250219	174300	6089594310	16930	16930	16930	16930	0
140	20250219	174200	6089594310	16930	16930	16930	16930	0
141	20250219	174100	6089594310	16930	16930	16930	16930	0
142	20250219	174000	6089594310	16930	16930	16930	16930	0
143	20250219	173900	6089594310	16930	16930	16930	16930	0
144	20250219	173800	6089594310	16930	16930	16930	16930	0
145	20250219	173700	6089594310	16930	16930	16930	16930	0
146	20250219	173600	6089594310	16930	16930	16930	16930	0
147	20250219	173500	6089594310	16930	16930	16930	16930	0
148	20250219	173400	6089594310	16930	16930	16930	16930	0
149	20250219	173300	6089594310	16930	16930	16930	16930	0
150	20250219	173200	6089594310	16930	16930	16930	16930	0
151	20250219	173100	6089594310	16930	16930	16930	16930	0
152	20250219	173000	6089594310	16930	16930	16930	16930	6721
153	20250219	172900	6089594310	16930	16930	16930	16930	0
154	20250219	172800	6089594310	16930	16930	16930	16930	0
155	20250219	172700	6089594310	16930	16930	16930	16930	0
156	20250219	172600	6089594310	16930	16930	16930	16930	0
157	20250219	172500	6089594310	16930	16930	16930	16930	0
158	20250219	172400	6089594310	16930	16930	16930	16930	0
159	20250219	172300	6089594310	16930	16930	16930	16930	0
160	20250219	172200	6089594310	16930	16930	16930	16930	0
161	20250219	172100	6089594310	16930	16930	16930	16930	0
162	20250219	172000	6089594310	16930	16930	16930	16930	0
163	20250219	171900	6089594310	16930	16930	16930	16930	0
164	20250219	171800	6089594310	16930	16930	16930	16930	0
165	20250219	171700	6089594310	16930	16930	16930	16930	0
166	20250219	171600	6089594310	16930	16930	16930	16930	0
167	20250219	171500	6089594310	16930	16930	16930	16930	0
168	20250219	171400	6089594310	16930	16930	16930	16930	0
169	20250219	171300	6089594310	16930	16930	16930	16930	0
170	20250219	171200	6089594310	16930	16930	16930	16930	0
171	20250219	171100	6089594310	16930	16930	16930	16930	0
172	20250219	171000	6089594310	16930	16930	16930	16930	0
173	20250219	170900	6089594310	16930	16930	16930	16930	0
174	20250219	170800	6089594310	16930	16930	16930	16930	0
175	20250219	170700	6089594310	16930	16930	16930	16930	0
176	20250219	170600	6089594310	16930	16930	16930	16930	0
177	20250219	170500	6089594310	16930	16930	16930	16930	0
178	20250219	170400	6089594310	16930	16930	16930	16930	0
179	20250219	170300	6089594310	16930	16930	16930	16930	0
180	20250219	170200	6089594310	16930	16930	16930	16930	0
181	20250219	170100	6089594310	16930	16930	16930	16930	0
182	20250219	170000	6089594310	16930	16930	16930	16930	6721
183	20250219	165900	6089594310	16930	16930	16930	16930	0
184	20250219	165800	6089594310	16930	16930	16930	16930	0
185	20250219	165700	6089594310	16930	16930	16930	16930	0
186	20250219	165600	6089594310	16930	16930	16930	16930	0
187	20250219	165500	6089594310	16930	16930	16930	16930	0
188	20250219	165400	6089594310	16930	16930	16930	16930	0
189	20250219	165300	6089594310	16930	16930	16930	16930	0
190	20250219	165200	6089594310	16930	16930	16930	16930	0
191	20250219	165100	6089594310	16930	16930	16930	16930	0
192	20250219	165000	6089594310	16930	16930	16930	16930	0
193	20250219	164900	6089594310	16930	16930	16930	16930	0
194	20250219	164800	6089594310	16930	16930	16930	16930	0
195	20250219	164700	6089594310	16930	16930	16930	16930	0
196	20250219	164600	6089594310	16930	16930	16930	16930	0
197	20250219	164500	6089594310	16930	16930	16930	16930	0
198	20250219	164400	6089594310	16930	16930	16930	16930	0
199	20250219	164300	6089594310	16930	16930	16930	16930	0
200	20250219	164200	6089594310	16930	16930	16930	16930	0
201	20250219	164100	6089594310	16930	16930	16930	16930	0
202	20250219	164000	6089594310	16930	16930	16930	16930	0
203	20250219	163900	6089594310	16930	16930	16930	16930	0
204	20250219	163800	6089594310	16930	16930	16930	16930	0
205	20250219	163700	6089594310	16930	16930	16930	16930	0
206	20250219	163600	6089594310	16930	16930	16930	16930	0
207	20250219	163500	6089594310	16930	16930	16930	16930	0
208	20250219	163400	6089594310	16930	16930	16930	16930	0
209	20250219	163300	6089594310	16930	16930	16930	16930	0
210	20250219	163200	6089594310	16930	16930	16930	16930	0
211	20250219	163100	6089594310	16930	16930	16930	16930	0
212	20250219	163000	6089594310	16930	16930	16930	16930	6721
213	20250219	162900	6089594310	16930	16930	16930	16930	0
214	20250219	162800	6089594310	16930	16930	16930	16930	0
215	20250219	162700	6089594310	16930	16930	16930	16930	0
216	20250219	162600	6089594310	16930	16930	16930	16930	0
217	20250219	162500	6089594310	16930	16930	16930	16930	0
218	20250219	162400	6089594310	16930	16930	16930	16930	0
219	20250219	162300	6089594310	16930	16930	16930	16930	0
220	20250219	162200	6089594310	16930	16930	16930	16930	0
221	20250219	162100	6089594310	16930	16930	16930	16930	0
222	20250219	162000	6089594310	16930	16930	16930	16930	0
223	20250219	161900	6089594310	16930	16930	16930	16930	0
224	20250219	161800	6089594310	16930	16930	16930	16930	0
225	20250219	161700	6089594310	16930	16930	16930	16930	0
226	20250219	161600	6089594310	16930	16930	16930	16930	0
227	20250219	161500	6089594310	16930	16930	16930	16930	0
228	20250219	161400	6089594310	16930	16930	16930	16930	0
229	20250219	161300	6089594310	16930	16930	16930	16930	0
230	20250219	161200	6089594310	16930	16930	16930	16930	0
231	20250219	161100	6089594310	16930	16930	16930	16930	0
232	20250219	161000	6089594310	16930	16930	16930	16930	0
233	20250219	160900	6089594310	16930	16930	16930	16930	0
234	20250219	160800	6089594310	16930	16930	16930	16930	0
235	20250219	160700	6089594310	16930	16930	16930	16930	0
236	20250219	160600	6089594310	16930	16930	16930	16930	0
237	20250219	160500	6089594310	16930	16930	16930	16930	0
238	20250219	160400	6089594310	16930	16930	16930	16930	0
239	20250219	160300	6089594310	16930	16930	16930	16930	0
240	20250219	160200	6089594310	16930	16930	16930	16930	0
241	20250219	160100	6089594310	16930	16930	16930	16930	0
242	20250219	160000	6089594310	16930	16930	16930	16930	6721
243	20250219	155900	6089594310	16930	16930	16930	16930	0
244	20250219	155800	6089594310	16930	16930	16930	16930	0
245	20250219	155700	6089594310	16930	16930	16930	16930	0
246	20250219	155600	6089594310	16930	16930	16930	16930	0
247	20250219	155500	6089594310	16930	16930	16930	16930	0
248	20250219	155400	6089594310	16930	16930	16930	16930	0
249	20250219	155300	6089594310	16930	16930	16930	16930	0
250	20250219	155200	6089594310	16930	16930	16930	16930	0
251	20250219	155100	6089594310	16930	16930	16930	16930	0
252	20250219	155000	6089594310	16930	16930	16930	16930	0
253	20250219	154900	6089594310	16930	16930	16930	16930	0
254	20250219	154800	6089594310	16930	16930	16930	16930	0
255	20250219	154700	6089594310	16930	16930	16930	16930	0
256	20250219	154600	6089594310	16930	16930	16930	16930	0
257	20250219	154500	6089594310	16930	16930	16930	16930	0
258	20250219	154400	6089594310	16930	16930	16930	16930	0
259	20250219	154300	6089594310	16930	16930	16930	16930	0
260	20250219	154200	6089594310	16930	16930	16930	16930	0
261	20250219	154100	6089594310	16930	16930	16930	16930	0
262	20250219	154000	6089594310	16930	16930	16930	16930	0
263	20250219	153900	6089594310	16930	16930	16930	16930	0
264	20250219	153800	6089594310	16930	16930	16930	16930	0
265	20250219	153700	6089594310	16930	16930	16930	16930	0
266	20250219	153600	6089594310	16930	16930	16930	16930	0
267	20250219	153500	6089594310	16930	16930	16930	16930	0
268	20250219	153400	6089594310	16930	16930	16930	16930	0
269	20250219	153300	6089594310	16930	16930	16930	16930	0
270	20250219	153200	6089594310	16930	16930	16930	16930	0
271	20250219	153100	6089594310	16930	16930	16930	16930	0
272	20250219	153000	6089594310	16930	16930	16930	16930	13442
273	20250219	152900	5975807780	16900	16900	16900	16900	0
274	20250219	152800	5975807780	16900	16900	16900	16900	0
275	20250219	152700	5975807780	16900	16900	16900	16900	0
276	20250219	152600	5975807780	16900	16900	16900	16900	0
277	20250219	152500	5975807780	16900	16900	16900	16900	0
278	20250219	152400	5975807780	16900	16900	16900	16900	0
279	20250219	152300	5975807780	16900	16900	16900	16900	0
280	20250219	152200	5975807780	16900	16900	16900	16900	0
281	20250219	152100	5975807780	16900	16900	16900	16900	0
282	20250219	152000	5975807780	16900	16900	16900	16900	0
283	20250219	151900	5975807780	16900	16880	16910	16880	3565
284	20250219	151800	5915571770	16890	16890	16890	16880	867
285	20250219	151700	5900928210	16890	16900	16900	16880	232
286	20250219	151600	5897009740	16880	16880	16880	16860	486
287	20250219	151500	5888808070	16860	16880	16880	16860	449
288	20250219	151400	5881229070	16880	16890	16900	16860	3181
289	20250219	151300	5827490670	16880	16870	16880	16860	2331
290	20250219	151200	5788150650	16870	16870	16870	16860	1103
291	20250219	151100	5769546540	16870	16870	16870	16850	161
292	20250219	151000	5766831760	16860	16860	16860	16860	183
293	20250219	150900	5763746380	16860	16870	16870	16850	338
294	20250219	150800	5758048920	16870	16850	16870	16840	782
295	20250219	150700	5744864590	16860	16850	16860	16840	1531
296	20250219	150600	5719073230	16860	16870	16870	16860	518
297	20250219	150500	5710338170	16870	16850	16870	16850	710
298	20250219	150400	5698363440	16850	16870	16880	16850	380
299	20250219	150300	5691958040	16870	16870	16870	16870	501
300	20250219	150200	5683506170	16880	16880	16880	16860	313
301	20250219	150100	5678223990	16880	16870	16880	16870	361
302	20250219	150000	5672131820	16870	16870	16880	16870	826
303	20250219	145900	5658195820	16840	16850	16850	16840	294
304	20250219	145800	5653244360	16840	16870	16880	16840	1198
305	20250219	145700	5633048340	16860	16860	16860	16860	56
306	20250219	145600	5632104180	16850	16850	16860	16850	401
307	20250219	145500	5625344180	16860	16850	16860	16850	313
308	20250219	145400	5620068500	16850	16860	16860	16850	40
309	20250219	145300	5619394220	16860	16860	16860	16860	255
310	20250219	145200	5615094920	16870	16860	16870	16860	78
311	20250219	145100	5613779070	16870	16850	16870	16850	54
312	20250219	145000	5612868150	16850	16860	16860	16850	60
313	20250219	144900	5611857070	16860	16870	16870	16860	1634
314	20250219	144800	5584297170	16880	16870	16880	16870	654
315	20250219	144700	5573257680	16870	16870	16880	16870	32
316	20250219	144600	5572717640	16880	16870	16880	16870	181
317	20250219	144500	5569663360	16870	16870	16880	16870	358
318	20250219	144400	5563623890	16870	16870	16870	16870	84
319	20250219	144300	5562206810	16870	16870	16870	16870	1
320	20250219	144200	5562189940	16880	16880	16880	16880	53
321	20250219	144100	5561295300	16880	16880	16880	16880	702
322	20250219	144000	5549445540	16880	16850	16880	16850	544
323	20250219	143900	5540265840	16850	16830	16850	16830	258
324	20250219	143800	5535922690	16830	16820	16830	16820	22
325	20250219	143700	5535552540	16820	16820	16830	16820	32
326	20250219	143600	5535014120	16820	16810	16820	16800	323
327	20250219	143500	5529583980	16810	16810	16810	16800	398
328	20250219	143400	5522894500	16810	16800	16810	16800	28
329	20250219	143300	5522423900	16800	16780	16800	16780	290
330	20250219	143200	5517554700	16770	16770	16770	16760	1352
331	20250219	143100	5494886090	16770	16790	16790	16770	1075
332	20250219	143000	5476848260	16800	16800	16800	16790	276
333	20250219	142900	5472211470	16790	16810	16810	16790	925
334	20250219	142800	5456675560	16810	16800	16850	16800	908
335	20250219	142700	5441406040	16800	16800	16800	16800	957
336	20250219	142600	5425328440	16800	16840	16840	16800	1179
337	20250219	142500	5405498100	16840	16870	16870	16840	1076
338	20250219	142400	5387360640	16890	16890	16890	16880	1505
339	20250219	142300	5361947990	16900	16900	16900	16900	1
340	20250219	142200	5361931090	16900	16900	16900	16900	162
341	20250219	142100	5359193290	16910	16900	16910	16900	293
342	20250219	142000	5354240770	16890	16890	16890	16890	120
343	20250219	141900	5352213970	16900	16890	16900	16890	128
344	20250219	141800	5350050780	16900	16900	16900	16890	127
345	20250219	141700	5347904740	16900	16900	16900	16890	44
346	20250219	141600	5347161510	16890	16900	16900	16890	79
347	20250219	141500	5345826800	16900	16900	16900	16890	102
348	20250219	141400	5344103100	16900	16920	16920	16900	369
349	20250219	141300	5337863440	16890	16900	16900	16880	284
350	20250219	141200	5333069470	16920	16920	16920	16880	695
351	20250219	141100	5321320260	16920	16900	16920	16860	1880
352	20250219	141000	5289555840	16900	16850	16900	16850	384
353	20250219	140900	5283075180	16850	16860	16870	16850	2116
354	20250219	140800	5247416320	16860	16850	16870	16850	186
355	20250219	140700	5244278850	16850	16850	16870	16850	636
356	20250219	140600	5233559650	16850	16840	16850	16840	155
357	20250219	140500	5230949410	16840	16850	16860	16830	873
358	20250219	140400	5216246810	16850	16860	16870	16840	1457
359	20250219	140300	5191700070	16840	16860	16860	16840	674
360	20250219	140200	5180341660	16860	16840	16860	16820	449
361	20250219	140100	5172778180	16840	16780	16840	16780	818
362	20250219	140000	5159037330	16780	16780	16820	16760	1948
363	20250219	135900	5126341820	16770	16850	16850	16630	5872
364	20250219	135800	5027747730	16840	16860	16860	16840	1093
365	20250219	135700	5009329210	16860	16860	16860	16850	1830
366	20250219	135600	4978480450	16860	16850	16860	16850	1018
367	20250219	135500	4961321630	16850	16890	16890	16850	3359
368	20250219	135400	4904663970	16890	16930	16930	16890	3513
369	20250219	135300	4845282570	16920	16920	16930	16920	2255
370	20250219	135200	4807126740	16920	16920	16930	16920	697
371	20250219	135100	4795333490	16930	16940	16940	16930	1911
372	20250219	135000	4762978080	16940	16940	16940	16940	101
373	20250219	134900	4761267140	16940	16940	16970	16940	160
374	20250219	134800	4758556710	16980	16920	16980	16920	1511
375	20250219	134700	4732965250	16920	16930	16940	16920	909
376	20250219	134600	4717578580	16970	16920	16970	16920	1180
377	20250219	134500	4697599140	16920	16950	16950	16910	513
378	20250219	134400	4688909230	16950	16990	17010	16860	10832
379	20250219	134300	4505524550	16990	17030	17030	16980	1956
380	20250219	134200	4472270730	17020	17020	17080	17020	1919
381	20250219	134100	4439577510	17040	17020	17070	17020	887
382	20250219	134000	4424471630	17020	17040	17090	17020	1571
383	20250219	133900	4397678100	17050	17000	17090	17000	2494
384	20250219	133800	4355234890	17000	17000	17000	16970	1055
385	20250219	133700	4337305650	17000	16980	17010	16960	2301
386	20250219	133600	4298223420	16990	17100	17100	16940	9699
387	20250219	133500	4133031220	17070	17110	17110	17070	4906
388	20250219	133400	4049188800	17110	17140	17140	17100	2411
389	20250219	133300	4007920280	17150	17150	17150	17130	4546
390	20250219	133200	3929983580	17160	17160	17160	17160	530
391	20250219	133100	3920888780	17160	17180	17200	17160	225
392	20250219	133000	3917021300	17180	17160	17180	17150	1540
393	20250219	132900	3890605090	17150	17200	17200	17150	5408
394	20250219	132800	3797775700	17190	17190	17190	17190	21
395	20250219	132700	3797414710	17190	17210	17210	17190	66
396	20250219	132600	3796279310	17210	17200	17220	17190	806
397	20250219	132500	3782401280	17190	17180	17190	17180	308
398	20250219	132400	3777109760	17180	17180	17190	17180	54
399	20250219	132300	3776181900	17180	17210	17210	17180	5074
400	20250219	132200	3688944700	17220	17220	17220	17220	37
401	20250219	132100	3688307560	17210	17210	17210	17210	0
402	20250219	132000	3688307560	17210	17210	17210	17210	11
403	20250219	131900	3688118250	17200	17200	17200	17200	8
404	20250219	131800	3687980650	17210	17220	17220	17210	1253
405	20250219	131700	3666405170	17230	17210	17240	17210	478
406	20250219	131600	3658172310	17210	17200	17210	17200	68
407	20250219	131500	3657002100	17210	17210	17210	17200	338
408	20250219	131400	3651187120	17210	17210	17210	17200	161
409	20250219	131300	3648416570	17210	17210	17210	17210	95
410	20250219	131200	3646781620	17210	17210	17210	17210	401
411	20250219	131100	3639880410	17220	17230	17230	17220	465
412	20250219	131000	3631873100	17240	17240	17240	17240	0
413	20250219	130900	3631873100	17240	17240	17240	17240	0
414	20250219	130800	3631873100	17240	17230	17240	17230	137
415	20250219	130700	3629511230	17240	17240	17250	17240	103
416	20250219	130600	3627735490	17250	17240	17250	17240	110
417	20250219	130500	3625838530	17240	17230	17240	17220	605
418	20250219	130400	3615410110	17220	17220	17220	17220	93
419	20250219	130300	3613808650	17230	17220	17230	17220	934
420	20250219	130200	3597720520	17220	17220	17220	17220	237
421	20250219	130100	3593639380	17220	17220	17220	17220	200
422	20250219	130000	3590195380	17220	17210	17220	17190	602
423	20250219	125900	3579838020	17210	17190	17210	17190	779
424	20250219	125800	3566438030	17190	17190	17190	17190	10
425	20250219	125700	3566266130	17200	17200	17200	17200	11
426	20250219	125600	3566076930	17200	17200	17200	17200	93
427	20250219	125500	3564477330	17200	17210	17210	17200	396
428	20250219	125400	3557663780	17210	17200	17210	17200	290
429	20250219	125300	3552674780	17200	17190	17200	17190	140
430	20250219	125200	3550266880	17200	17200	17200	17200	314
431	20250219	125100	3544866080	17210	17210	17210	17210	0
432	20250219	125000	3544866080	17210	17200	17210	17190	724
433	20250219	124900	3532410470	17200	17200	17200	17200	42
434	20250219	124800	3531688070	17200	17190	17200	17190	374
435	20250219	124700	3525256800	17190	17200	17210	17190	1083
436	20250219	124600	3506638220	17210	17210	17210	17210	8
437	20250219	124500	3506500540	17220	17220	17220	17220	1
438	20250219	124400	3506483320	17220	17210	17220	17180	693
439	20250219	124300	3494567580	17190	17200	17220	17190	258
440	20250219	124200	3490129100	17190	17200	17200	17190	223
441	20250219	124100	3486295630	17190	17200	17200	17190	48
442	20250219	124000	3485470090	17190	17200	17200	17190	541
443	20250219	123900	3476170000	17200	17200	17200	17200	366
444	20250219	123800	3469874800	17200	17200	17200	17200	28
445	20250219	123700	3469393200	17200	17200	17200	17200	1
446	20250219	123600	3469376000	17200	17200	17200	17200	121
447	20250219	123500	3467294800	17200	17210	17210	17200	430
448	20250219	123400	3459898790	17200	17200	17200	17200	0
449	20250219	123300	3459898790	17200	17200	17200	17200	93
450	20250219	123200	3458299190	17200	17200	17200	17200	224
451	20250219	123100	3454446390	17220	17200	17220	17200	170
452	20250219	123000	3451519990	17200	17210	17210	17200	61
453	20250219	122900	3450470780	17200	17200	17200	17200	24
454	20250219	122800	3450057980	17190	17190	17190	17190	0
455	20250219	122700	3450057980	17190	17200	17200	17190	92
456	20250219	122600	3448476340	17200	17220	17220	17200	24
457	20250219	122500	3448063300	17220	17220	17220	17220	408
458	20250219	122400	3441037540	17220	17220	17220	17220	0
459	20250219	122300	3441037540	17220	17190	17220	17190	312
460	20250219	122200	3435667590	17190	17190	17190	17190	0
461	20250219	122100	3435667590	17190	17200	17200	17190	394
462	20250219	122000	3428893600	17200	17200	17200	17200	0
463	20250219	121900	3428893600	17200	17200	17200	17200	1
464	20250219	121800	3428876400	17200	17180	17200	17180	196
465	20250219	121700	3425507160	17190	17190	17190	17190	53
466	20250219	121600	3424596090	17180	17190	17190	17180	439
467	20250219	121500	3417050300	17190	17200	17200	17190	403
468	20250219	121400	3410120350	17220	17210	17220	17210	515
469	20250219	121300	3401257170	17240	17240	17240	17240	1
470	20250219	121200	3401239930	17220	17220	17250	17220	177
471	20250219	121100	3398190490	17230	17250	17250	17230	504
472	20250219	121000	3389501800	17250	17250	17250	17240	301
473	20250219	120900	3384311970	17250	17240	17250	17240	52
474	20250219	120800	3383415020	17250	17250	17250	17250	20
475	20250219	120700	3383070020	17240	17230	17250	17230	508
476	20250219	120600	3374313310	17230	17210	17230	17210	206
477	20250219	120500	3370766060	17220	17200	17220	17200	201
478	20250219	120400	3367307840	17200	17190	17200	17190	8
479	20250219	120300	3367170310	17190	17200	17200	17190	3002
480	20250219	120200	3315558770	17200	17200	17200	17200	345
481	20250219	120100	3309624770	17200	17200	17210	17200	40
482	20250219	120000	3308936670	17220	17210	17220	17200	159
483	20250219	115900	3306201410	17210	17210	17210	17210	7
484	20250219	115800	3306080940	17210	17230	17230	17210	506
485	20250219	115700	3297372120	17220	17240	17240	17220	273
486	20250219	115600	3292666690	17240	17240	17240	17240	1
487	20250219	115500	3292649450	17220	17230	17230	17220	101
488	20250219	115400	3290910020	17240	17220	17240	17220	1351
489	20250219	115300	3267633450	17220	17220	17220	17220	0
490	20250219	115200	3267633450	17220	17220	17220	17220	54
491	20250219	115100	3266703570	17210	17220	17220	17210	2
492	20250219	115000	3266669140	17220	17220	17220	17220	139
493	20250219	114900	3264275560	17220	17220	17230	17220	566
494	20250219	114800	3254526580	17220	17220	17220	17220	190
495	20250219	114700	3251254780	17210	17220	17220	17210	643
496	20250219	114600	3240182330	17220	17220	17220	17220	4
497	20250219	114500	3240113450	17220	17220	17220	17220	146
498	20250219	114400	3237599330	17210	17220	17220	17210	162
499	20250219	114300	3234811250	17220	17220	17220	17220	522
500	20250219	114200	3225822410	17230	17240	17250	17230	305
501	20250219	114100	3220566650	17250	17250	17250	17210	557
502	20250219	114000	3210968000	17250	17240	17250	17220	373
503	20250219	113900	3204539250	17230	17250	17250	17230	51
504	20250219	113800	3203659550	17250	17220	17260	17200	765
505	20250219	113700	3190471990	17240	17240	17260	17200	858
506	20250219	113600	3175697490	17210	17250	17260	17140	7412
507	20250219	113500	3048394610	17250	17200	17410	17200	30255
508	20250219	113400	2525177230	17190	17200	17200	17180	51
509	20250219	113300	2524301010	17190	17190	17190	17190	38
510	20250219	113200	2523647790	17220	17180	17220	17160	1485
511	20250219	113100	2498128120	17170	17190	17190	17170	398
512	20250219	113000	2491287570	17190	17190	17190	17190	656
513	20250219	112900	2480010930	17190	17200	17200	17190	51
514	20250219	112800	2479133740	17200	17200	17200	17200	360
515	20250219	112700	2472941740	17200	17200	17200	17200	368
516	20250219	112600	2466612140	17210	17210	17210	17190	664
517	20250219	112500	2455191810	17210	17210	17210	17210	59
518	20250219	112400	2454176420	17210	17180	17210	17180	459
519	20250219	112300	2446280510	17180	17180	17230	17180	4600
520	20250219	112200	2367161910	17170	17170	17170	17170	1
521	20250219	112100	2367144740	17170	17160	17170	17150	669
522	20250219	112000	2355662320	17160	17180	17180	17160	798
523	20250219	111900	2341966070	17170	17170	17180	17170	508
524	20250219	111800	2333243700	17180	17180	17180	17180	547
525	20250219	111700	2323846240	17180	17170	17190	17170	1461
526	20250219	111600	2298757850	17170	17150	17170	17150	630
527	20250219	111500	2287945870	17170	17160	17170	17160	687
528	20250219	111400	2276153730	17160	17140	17160	17140	599
529	20250219	111300	2265882850	17170	17160	17170	17160	286
530	20250219	111200	2260974670	17170	17160	17170	17160	132
531	20250219	111100	2258709450	17130	17140	17140	17130	535
532	20250219	111000	2249542690	17140	17140	17150	17140	169
533	20250219	110900	2246646020	17170	17160	17170	17140	420
534	20250219	110800	2239444810	17160	17160	17160	17140	151
535	20250219	110700	2236853850	17170	17170	17170	17170	0
536	20250219	110600	2236853850	17170	17160	17170	17160	9
537	20250219	110500	2236699330	17150	17140	17150	17140	1330
538	20250219	110400	2213903030	17140	17140	17140	17140	200
539	20250219	110300	2210475030	17140	17150	17150	17140	404
540	20250219	110200	2203550270	17150	17170	17170	17150	468
541	20250219	110100	2195523960	17170	17150	17170	17150	88
542	20250219	110000	2194013180	17150	17160	17180	17150	152
543	20250219	105900	2191405350	17180	17180	17180	17180	1
544	20250219	105800	2191388170	17150	17180	17180	17150	250
545	20250219	105700	2187098670	17180	17170	17180	17170	31
546	20250219	105600	2186566390	17180	17160	17180	17160	329
547	20250219	105500	2180914290	17180	17160	17180	17160	100
548	20250219	105400	2179197060	17160	17150	17160	17150	760
549	20250219	105300	2166160510	17140	17140	17150	17130	201
550	20250219	105200	2162717030	17150	17130	17150	17130	15
551	20250219	105100	2162459960	17130	17150	17150	17130	6408
552	20250219	105000	2052628630	17150	17170	17170	17150	805
553	20250219	104900	2038814360	17170	17170	17170	17170	0
554	20250219	104800	2038814360	17170	17160	17170	17160	350
555	20250219	104700	2032806220	17160	17160	17160	17160	150
556	20250219	104600	2030232220	17160	17160	17170	17160	301
557	20250219	104500	2025067010	17160	17170	17170	17160	26
558	20250219	104400	2024620840	17170	17170	17170	17170	48
559	20250219	104300	2023796680	17160	17160	17180	17160	155
560	20250219	104200	2021136480	17160	17170	17180	17160	843
561	20250219	104100	2006658480	17170	17170	17170	17170	288
562	20250219	104000	2001713520	17170	17170	17170	17170	59
563	20250219	103900	2000700490	17170	17180	17180	17170	159
564	20250219	103800	1997970170	17180	17170	17180	17170	14
565	20250219	103700	1997729780	17170	17180	17180	17170	31
566	20250219	103600	1997197410	17170	17160	17170	17160	252
567	20250219	103500	1992870770	17160	17160	17170	17160	524
568	20250219	103400	1983877930	17160	17170	17170	17160	2808
569	20250219	103300	1935669260	17170	17190	17190	17170	353
570	20250219	103200	1929607650	17180	17210	17210	17180	641
571	20250219	103100	1918586540	17210	17210	17230	17210	413
572	20250219	103000	1911478220	17230	17240	17260	17190	765
573	20250219	102900	1898302550	17240	17160	17280	17150	4316
574	20250219	102800	1823932320	17150	17150	17190	17150	464
575	20250219	102700	1815969720	17150	17190	17190	17150	698
576	20250219	102600	1803984550	17180	17200	17200	17180	1290
577	20250219	102500	1781803410	17200	17240	17240	17200	421
578	20250219	102400	1774553920	17230	17240	17250	17200	596
579	20250219	102300	1764282670	17220	17230	17240	17220	706
580	20250219	102200	1752123380	17230	17240	17250	17220	2026
581	20250219	102100	1717191810	17240	17210	17240	17210	458
582	20250219	102000	1709304250	17200	17220	17220	17200	130
583	20250219	101900	1707066690	17220	17240	17240	17220	1125
584	20250219	101800	1687679960	17240	17220	17240	17200	1339
585	20250219	101700	1664607520	17220	17200	17220	17200	758
586	20250219	101600	1651562130	17200	17200	17210	17200	629
587	20250219	101500	1640737690	17200	17200	17200	17190	1290
588	20250219	101400	1618551100	17190	17180	17200	17180	425
589	20250219	101300	1611247230	17180	17190	17200	17170	336
590	20250219	101200	1605470760	17170	17180	17200	17170	772
591	20250219	101100	1592197410	17190	17150	17190	17150	486
592	20250219	101000	1583856810	17140	17140	17140	17130	512
593	20250219	100900	1575083080	17130	17140	17140	17130	25
594	20250219	100800	1574654730	17140	17140	17140	17140	13
595	20250219	100700	1574431910	17140	17150	17150	17140	10
596	20250219	100600	1574260420	17130	17160	17160	17130	2764
597	20250219	100500	1526892160	17160	17150	17160	17140	311
598	20250219	100400	1521561390	17150	17140	17150	17140	631
599	20250219	100300	1510741840	17150	17150	17160	17150	580
600	20250219	100200	1500792800	17150	17150	17160	17150	150
601	20250219	100100	1498220290	17170	17170	17170	17170	0
602	20250219	100000	1498220290	17170	17150	17170	17150	221
603	20250219	095900	1494428630	17150	17150	17150	17140	511
604	20250219	095800	1485664990	17160	17160	17160	17150	680
605	20250219	095700	1474001030	17160	17180	17180	17160	2620
606	20250219	095600	1429034210	17170	17190	17190	17170	102
607	20250219	095500	1427281220	17180	17170	17180	17170	148
608	20250219	095400	1424738640	17190	17200	17200	17170	989
609	20250219	095300	1407733350	17200	17190	17200	17160	472
610	20250219	095200	1399625420	17190	17140	17190	17140	1913
611	20250219	095100	1366768430	17120	17120	17140	17120	634
612	20250219	095000	1355913960	17120	17100	17120	17100	1403
613	20250219	094900	1331911120	17100	17110	17110	17100	1024
614	20250219	094800	1314391040	17120	17120	17120	17110	135
615	20250219	094700	1312080740	17110	17120	17140	17110	389
616	20250219	094600	1305421400	17120	17110	17120	17110	746
617	20250219	094500	1292651970	17120	17130	17130	17120	2123
618	20250219	094400	1256296310	17130	17150	17150	17130	534
619	20250219	094300	1247145440	17150	17140	17150	17140	187
620	20250219	094200	1243940250	17140	17140	17140	17140	625
621	20250219	094100	1233227750	17160	17140	17160	17140	316
622	20250219	094000	1227808930	17140	17160	17160	17140	328
623	20250219	093900	1222184330	17170	17180	17180	17170	1122
624	20250219	093800	1202914580	17180	17160	17180	17150	651
625	20250219	093700	1191740130	17180	17180	17180	17170	191
626	20250219	093600	1188459050	17180	17120	17190	17120	1933
627	20250219	093500	1155261080	17120	17140	17140	17120	2501
628	20250219	093400	1112434860	17140	17130	17140	17130	430
629	20250219	093300	1105068860	17130	17120	17150	17120	104
630	20250219	093200	1103287350	17160	17130	17160	17110	838
631	20250219	093100	1088921980	17130	17140	17140	17130	418
632	20250219	093000	1081758480	17130	17160	17160	17130	307
633	20250219	092900	1076494390	17170	17130	17170	17130	213
634	20250219	092800	1072837660	17130	17130	17140	17120	516
635	20250219	092700	1063998750	17170	17150	17170	17100	1819
636	20250219	092600	1032830640	17140	17170	17170	17140	2412
637	20250219	092500	991448850	17200	17200	17200	17170	345
638	20250219	092400	985515180	17200	17200	17200	17170	1046
639	20250219	092300	967541960	17170	17210	17210	17170	2550
640	20250219	092200	923721970	17210	17240	17240	17210	1017
641	20250219	092100	906205920	17240	17240	17250	17210	1213
642	20250219	092000	885305880	17230	17140	17230	17140	8409
643	20250219	091900	740767540	17140	17170	17180	17130	1145
644	20250219	091800	721112990	17170	17130	17170	17130	2281
645	20250219	091700	682011800	17130	17070	17130	17070	1831
646	20250219	091600	650691770	17070	17110	17110	17060	8619
647	20250219	091500	503465930	17110	17140	17140	17110	1620
648	20250219	091400	475719170	17140	17170	17170	17130	3038
649	20250219	091300	423639090	17150	17170	17190	17150	2875
650	20250219	091200	374305390	17170	17160	17200	17160	374
651	20250219	091100	367881820	17160	17180	17190	17160	2785
652	20250219	091000	320066220	17180	17170	17210	17170	409
653	20250219	090900	313037090	17180	17210	17210	17180	1341
654	20250219	090800	289983710	17210	17190	17210	17170	2113
655	20250219	090700	253684880	17190	17210	17210	17190	4
656	20250219	090600	253616060	17210	17200	17220	17200	1579
657	20250219	090500	226451540	17210	17230	17230	17200	592
658	20250219	090400	216265420	17210	17230	17240	17210	759
659	20250219	090300	203197420	17200	17150	17210	17150	2066
660	20250219	090200	167682910	17170	17250	17250	17170	581
661	20250219	090100	157698280	17260	17190	17260	17190	3418
662	20250219	090000	98831200	17200	17180	17200	17150	5384