KissMeData/182360/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203800	2383758040	15660	15660	15660	15660	3894
3	20250219	203700	2383758040	15660	15660	15660	15660	0
4	20250219	203600	2383758040	15660	15660	15660	15660	0
5	20250219	203500	2383758040	15660	15660	15660	15660	0
6	20250219	203400	2383758040	15660	15660	15660	15660	0
7	20250219	203300	2383758040	15660	15660	15660	15660	0
8	20250219	203200	2383758040	15660	15660	15660	15660	0
9	20250219	203100	2383758040	15660	15660	15660	15660	0
10	20250219	203000	2383758040	15660	15660	15660	15660	0
11	20250219	202900	2383758040	15660	15660	15660	15660	0
12	20250219	202800	2383758040	15660	15660	15660	15660	0
13	20250219	202700	2383758040	15660	15660	15660	15660	0
14	20250219	202600	2383758040	15660	15660	15660	15660	0
15	20250219	202500	2383758040	15660	15660	15660	15660	0
16	20250219	202400	2383758040	15660	15660	15660	15660	0
17	20250219	202300	2383758040	15660	15660	15660	15660	0
18	20250219	202200	2383758040	15660	15660	15660	15660	0
19	20250219	202100	2383758040	15660	15660	15660	15660	0
20	20250219	202000	2383758040	15660	15660	15660	15660	0
21	20250219	201900	2383758040	15660	15660	15660	15660	0
22	20250219	201800	2383758040	15660	15660	15660	15660	0
23	20250219	201700	2383758040	15660	15660	15660	15660	0
24	20250219	201600	2383758040	15660	15660	15660	15660	0
25	20250219	201500	2383758040	15660	15660	15660	15660	0
26	20250219	201400	2383758040	15660	15660	15660	15660	0
27	20250219	201300	2383758040	15660	15660	15660	15660	0
28	20250219	201200	2383758040	15660	15660	15660	15660	0
29	20250219	201100	2383758040	15660	15660	15660	15660	0
30	20250219	201000	2383758040	15660	15660	15660	15660	0
31	20250219	200900	2383758040	15660	15660	15660	15660	0
32	20250219	200800	2383758040	15660	15660	15660	15660	3894
33	20250219	200700	2383758040	15660	15660	15660	15660	0
34	20250219	200600	2383758040	15660	15660	15660	15660	0
35	20250219	200500	2383758040	15660	15660	15660	15660	0
36	20250219	200400	2383758040	15660	15660	15660	15660	0
37	20250219	200300	2383758040	15660	15660	15660	15660	0
38	20250219	200200	2383758040	15660	15660	15660	15660	0
39	20250219	200100	2383758040	15660	15660	15660	15660	0
40	20250219	200000	2383758040	15660	15660	15660	15660	0
41	20250219	195900	2383758040	15660	15660	15660	15660	0
42	20250219	195800	2383758040	15660	15660	15660	15660	0
43	20250219	195700	2383758040	15660	15660	15660	15660	0
44	20250219	195600	2383758040	15660	15660	15660	15660	0
45	20250219	195500	2383758040	15660	15660	15660	15660	0
46	20250219	195400	2383758040	15660	15660	15660	15660	0
47	20250219	195300	2383758040	15660	15660	15660	15660	0
48	20250219	195200	2383758040	15660	15660	15660	15660	0
49	20250219	195100	2383758040	15660	15660	15660	15660	0
50	20250219	195000	2383758040	15660	15660	15660	15660	0
51	20250219	194900	2383758040	15660	15660	15660	15660	0
52	20250219	194800	2383758040	15660	15660	15660	15660	0
53	20250219	194700	2383758040	15660	15660	15660	15660	0
54	20250219	194600	2383758040	15660	15660	15660	15660	0
55	20250219	194500	2383758040	15660	15660	15660	15660	0
56	20250219	194400	2383758040	15660	15660	15660	15660	0
57	20250219	194300	2383758040	15660	15660	15660	15660	0
58	20250219	194200	2383758040	15660	15660	15660	15660	0
59	20250219	194100	2383758040	15660	15660	15660	15660	0
60	20250219	194000	2383758040	15660	15660	15660	15660	0
61	20250219	193900	2383758040	15660	15660	15660	15660	0
62	20250219	193800	2383758040	15660	15660	15660	15660	3894
63	20250219	193700	2383758040	15660	15660	15660	15660	0
64	20250219	193600	2383758040	15660	15660	15660	15660	0
65	20250219	193500	2383758040	15660	15660	15660	15660	0
66	20250219	193400	2383758040	15660	15660	15660	15660	0
67	20250219	193300	2383758040	15660	15660	15660	15660	0
68	20250219	193200	2383758040	15660	15660	15660	15660	0
69	20250219	193100	2383758040	15660	15660	15660	15660	0
70	20250219	193000	2383758040	15660	15660	15660	15660	0
71	20250219	192900	2383758040	15660	15660	15660	15660	0
72	20250219	192800	2383758040	15660	15660	15660	15660	0
73	20250219	192700	2383758040	15660	15660	15660	15660	0
74	20250219	192600	2383758040	15660	15660	15660	15660	0
75	20250219	192500	2383758040	15660	15660	15660	15660	0
76	20250219	192400	2383758040	15660	15660	15660	15660	0
77	20250219	192300	2383758040	15660	15660	15660	15660	0
78	20250219	192200	2383758040	15660	15660	15660	15660	0
79	20250219	192100	2383758040	15660	15660	15660	15660	0
80	20250219	192000	2383758040	15660	15660	15660	15660	0
81	20250219	191900	2383758040	15660	15660	15660	15660	0
82	20250219	191800	2383758040	15660	15660	15660	15660	0
83	20250219	191700	2383758040	15660	15660	15660	15660	0
84	20250219	191600	2383758040	15660	15660	15660	15660	0
85	20250219	191500	2383758040	15660	15660	15660	15660	0
86	20250219	191400	2383758040	15660	15660	15660	15660	0
87	20250219	191300	2383758040	15660	15660	15660	15660	0
88	20250219	191200	2383758040	15660	15660	15660	15660	0
89	20250219	191100	2383758040	15660	15660	15660	15660	0
90	20250219	191000	2383758040	15660	15660	15660	15660	0
91	20250219	190900	2383758040	15660	15660	15660	15660	0
92	20250219	190800	2383758040	15660	15660	15660	15660	3894
93	20250219	190700	2383758040	15660	15660	15660	15660	0
94	20250219	190600	2383758040	15660	15660	15660	15660	0
95	20250219	190500	2383758040	15660	15660	15660	15660	0
96	20250219	190400	2383758040	15660	15660	15660	15660	0
97	20250219	190300	2383758040	15660	15660	15660	15660	0
98	20250219	190200	2383758040	15660	15660	15660	15660	0
99	20250219	190100	2383758040	15660	15660	15660	15660	0
100	20250219	190000	2383758040	15660	15660	15660	15660	0
101	20250219	185900	2383758040	15660	15660	15660	15660	0
102	20250219	185800	2383758040	15660	15660	15660	15660	0
103	20250219	185700	2383758040	15660	15660	15660	15660	0
104	20250219	185600	2383758040	15660	15660	15660	15660	0
105	20250219	185500	2383758040	15660	15660	15660	15660	0
106	20250219	185400	2383758040	15660	15660	15660	15660	0
107	20250219	185300	2383758040	15660	15660	15660	15660	0
108	20250219	185200	2383758040	15660	15660	15660	15660	0
109	20250219	185100	2383758040	15660	15660	15660	15660	0
110	20250219	185000	2383758040	15660	15660	15660	15660	0
111	20250219	184900	2383758040	15660	15660	15660	15660	0
112	20250219	184800	2383758040	15660	15660	15660	15660	0
113	20250219	184700	2383758040	15660	15660	15660	15660	0
114	20250219	184600	2383758040	15660	15660	15660	15660	0
115	20250219	184500	2383758040	15660	15660	15660	15660	0
116	20250219	184400	2383758040	15660	15660	15660	15660	0
117	20250219	184300	2383758040	15660	15660	15660	15660	0
118	20250219	184200	2383758040	15660	15660	15660	15660	0
119	20250219	184100	2383758040	15660	15660	15660	15660	0
120	20250219	184000	2383758040	15660	15660	15660	15660	0
121	20250219	183900	2383758040	15660	15660	15660	15660	0
122	20250219	183800	2383758040	15660	15660	15660	15660	3894
123	20250219	183700	2383758040	15660	15660	15660	15660	0
124	20250219	183600	2383758040	15660	15660	15660	15660	0
125	20250219	183500	2383758040	15660	15660	15660	15660	0
126	20250219	183400	2383758040	15660	15660	15660	15660	0
127	20250219	183300	2383758040	15660	15660	15660	15660	0
128	20250219	183200	2383758040	15660	15660	15660	15660	0
129	20250219	183100	2383758040	15660	15660	15660	15660	0
130	20250219	183000	2383758040	15660	15660	15660	15660	0
131	20250219	182900	2383758040	15660	15660	15660	15660	0
132	20250219	182800	2383758040	15660	15660	15660	15660	0
133	20250219	182700	2383758040	15660	15660	15660	15660	0
134	20250219	182600	2383758040	15660	15660	15660	15660	0
135	20250219	182500	2383758040	15660	15660	15660	15660	0
136	20250219	182400	2383758040	15660	15660	15660	15660	0
137	20250219	182300	2383758040	15660	15660	15660	15660	0
138	20250219	182200	2383758040	15660	15660	15660	15660	0
139	20250219	182100	2383758040	15660	15660	15660	15660	0
140	20250219	182000	2383758040	15660	15660	15660	15660	0
141	20250219	181900	2383758040	15660	15660	15660	15660	0
142	20250219	181800	2383758040	15660	15660	15660	15660	0
143	20250219	181700	2383758040	15660	15660	15660	15660	0
144	20250219	181600	2383758040	15660	15660	15660	15660	0
145	20250219	181500	2383758040	15660	15660	15660	15660	0
146	20250219	181400	2383758040	15660	15660	15660	15660	0
147	20250219	181300	2383758040	15660	15660	15660	15660	0
148	20250219	181200	2383758040	15660	15660	15660	15660	0
149	20250219	181100	2383758040	15660	15660	15660	15660	0
150	20250219	181000	2383758040	15660	15660	15660	15660	0
151	20250219	180900	2383758040	15660	15660	15660	15660	0
152	20250219	180800	2383758040	15660	15660	15660	15660	3894
153	20250219	180700	2383758040	15660	15660	15660	15660	0
154	20250219	180600	2383758040	15660	15660	15660	15660	0
155	20250219	180500	2383758040	15660	15660	15660	15660	0
156	20250219	180400	2383758040	15660	15660	15660	15660	0
157	20250219	180300	2383758040	15660	15660	15660	15660	0
158	20250219	180200	2383758040	15660	15660	15660	15660	0
159	20250219	180100	2383758040	15660	15660	15660	15660	0
160	20250219	180000	2383758040	15660	15660	15660	15660	0
161	20250219	175900	2383758040	15660	15660	15660	15660	0
162	20250219	175800	2383758040	15660	15660	15660	15660	0
163	20250219	175700	2383758040	15660	15660	15660	15660	0
164	20250219	175600	2383758040	15660	15660	15660	15660	0
165	20250219	175500	2383758040	15660	15660	15660	15660	0
166	20250219	175400	2383758040	15660	15660	15660	15660	0
167	20250219	175300	2383758040	15660	15660	15660	15660	0
168	20250219	175200	2383758040	15660	15660	15660	15660	0
169	20250219	175100	2383758040	15660	15660	15660	15660	0
170	20250219	175000	2383758040	15660	15660	15660	15660	0
171	20250219	174900	2383758040	15660	15660	15660	15660	0
172	20250219	174800	2383758040	15660	15660	15660	15660	0
173	20250219	174700	2383758040	15660	15660	15660	15660	0
174	20250219	174600	2383758040	15660	15660	15660	15660	0
175	20250219	174500	2383758040	15660	15660	15660	15660	0
176	20250219	174400	2383758040	15660	15660	15660	15660	0
177	20250219	174300	2383758040	15660	15660	15660	15660	0
178	20250219	174200	2383758040	15660	15660	15660	15660	0
179	20250219	174100	2383758040	15660	15660	15660	15660	0
180	20250219	174000	2383758040	15660	15660	15660	15660	0
181	20250219	173900	2383758040	15660	15660	15660	15660	0
182	20250219	173800	2383758040	15660	15660	15660	15660	3894
183	20250219	173700	2383758040	15660	15660	15660	15660	0
184	20250219	173600	2383758040	15660	15660	15660	15660	0
185	20250219	173500	2383758040	15660	15660	15660	15660	0
186	20250219	173400	2383758040	15660	15660	15660	15660	0
187	20250219	173300	2383758040	15660	15660	15660	15660	0
188	20250219	173200	2383758040	15660	15660	15660	15660	0
189	20250219	173100	2383758040	15660	15660	15660	15660	0
190	20250219	173000	2383758040	15660	15660	15660	15660	0
191	20250219	172900	2383758040	15660	15660	15660	15660	0
192	20250219	172800	2383758040	15660	15660	15660	15660	0
193	20250219	172700	2383758040	15660	15660	15660	15660	0
194	20250219	172600	2383758040	15660	15660	15660	15660	0
195	20250219	172500	2383758040	15660	15660	15660	15660	0
196	20250219	172400	2383758040	15660	15660	15660	15660	0
197	20250219	172300	2383758040	15660	15660	15660	15660	0
198	20250219	172200	2383758040	15660	15660	15660	15660	0
199	20250219	172100	2383758040	15660	15660	15660	15660	0
200	20250219	172000	2383758040	15660	15660	15660	15660	0
201	20250219	171900	2383758040	15660	15660	15660	15660	0
202	20250219	171800	2383758040	15660	15660	15660	15660	0
203	20250219	171700	2383758040	15660	15660	15660	15660	0
204	20250219	171600	2383758040	15660	15660	15660	15660	0
205	20250219	171500	2383758040	15660	15660	15660	15660	0
206	20250219	171400	2383758040	15660	15660	15660	15660	0
207	20250219	171300	2383758040	15660	15660	15660	15660	0
208	20250219	171200	2383758040	15660	15660	15660	15660	0
209	20250219	171100	2383758040	15660	15660	15660	15660	0
210	20250219	171000	2383758040	15660	15660	15660	15660	0
211	20250219	170900	2383758040	15660	15660	15660	15660	0
212	20250219	170800	2383758040	15660	15660	15660	15660	3894
213	20250219	170700	2383758040	15660	15660	15660	15660	0
214	20250219	170600	2383758040	15660	15660	15660	15660	0
215	20250219	170500	2383758040	15660	15660	15660	15660	0
216	20250219	170400	2383758040	15660	15660	15660	15660	0
217	20250219	170300	2383758040	15660	15660	15660	15660	0
218	20250219	170200	2383758040	15660	15660	15660	15660	0
219	20250219	170100	2383758040	15660	15660	15660	15660	0
220	20250219	170000	2383758040	15660	15660	15660	15660	0
221	20250219	165900	2383758040	15660	15660	15660	15660	0
222	20250219	165800	2383758040	15660	15660	15660	15660	0
223	20250219	165700	2383758040	15660	15660	15660	15660	0
224	20250219	165600	2383758040	15660	15660	15660	15660	0
225	20250219	165500	2383758040	15660	15660	15660	15660	0
226	20250219	165400	2383758040	15660	15660	15660	15660	0
227	20250219	165300	2383758040	15660	15660	15660	15660	0
228	20250219	165200	2383758040	15660	15660	15660	15660	0
229	20250219	165100	2383758040	15660	15660	15660	15660	0
230	20250219	165000	2383758040	15660	15660	15660	15660	0
231	20250219	164900	2383758040	15660	15660	15660	15660	0
232	20250219	164800	2383758040	15660	15660	15660	15660	0
233	20250219	164700	2383758040	15660	15660	15660	15660	0
234	20250219	164600	2383758040	15660	15660	15660	15660	0
235	20250219	164500	2383758040	15660	15660	15660	15660	0
236	20250219	164400	2383758040	15660	15660	15660	15660	0
237	20250219	164300	2383758040	15660	15660	15660	15660	0
238	20250219	164200	2383758040	15660	15660	15660	15660	0
239	20250219	164100	2383758040	15660	15660	15660	15660	0
240	20250219	164000	2383758040	15660	15660	15660	15660	0
241	20250219	163900	2383758040	15660	15660	15660	15660	0
242	20250219	163800	2383758040	15660	15660	15660	15660	3894
243	20250219	163700	2383758040	15660	15660	15660	15660	0
244	20250219	163600	2383758040	15660	15660	15660	15660	0
245	20250219	163500	2383758040	15660	15660	15660	15660	0
246	20250219	163400	2383758040	15660	15660	15660	15660	0
247	20250219	163300	2383758040	15660	15660	15660	15660	0
248	20250219	163200	2383758040	15660	15660	15660	15660	0
249	20250219	163100	2383758040	15660	15660	15660	15660	0
250	20250219	163000	2383758040	15660	15660	15660	15660	0
251	20250219	162900	2383758040	15660	15660	15660	15660	0
252	20250219	162800	2383758040	15660	15660	15660	15660	0
253	20250219	162700	2383758040	15660	15660	15660	15660	0
254	20250219	162600	2383758040	15660	15660	15660	15660	0
255	20250219	162500	2383758040	15660	15660	15660	15660	0
256	20250219	162400	2383758040	15660	15660	15660	15660	0
257	20250219	162300	2383758040	15660	15660	15660	15660	0
258	20250219	162200	2383758040	15660	15660	15660	15660	0
259	20250219	162100	2383758040	15660	15660	15660	15660	0
260	20250219	162000	2383758040	15660	15660	15660	15660	0
261	20250219	161900	2383758040	15660	15660	15660	15660	0
262	20250219	161800	2383758040	15660	15660	15660	15660	0
263	20250219	161700	2383758040	15660	15660	15660	15660	0
264	20250219	161600	2383758040	15660	15660	15660	15660	0
265	20250219	161500	2383758040	15660	15660	15660	15660	0
266	20250219	161400	2383758040	15660	15660	15660	15660	0
267	20250219	161300	2383758040	15660	15660	15660	15660	0
268	20250219	161200	2383758040	15660	15660	15660	15660	0
269	20250219	161100	2383758040	15660	15660	15660	15660	0
270	20250219	161000	2383758040	15660	15660	15660	15660	0
271	20250219	160900	2383758040	15660	15660	15660	15660	0
272	20250219	160800	2383758040	15660	15660	15660	15660	3894
273	20250219	160700	2383758040	15660	15660	15660	15660	0
274	20250219	160600	2383758040	15660	15660	15660	15660	0
275	20250219	160500	2383758040	15660	15660	15660	15660	0
276	20250219	160400	2383758040	15660	15660	15660	15660	0
277	20250219	160300	2383758040	15660	15660	15660	15660	0
278	20250219	160200	2383758040	15660	15660	15660	15660	0
279	20250219	160100	2383758040	15660	15660	15660	15660	0
280	20250219	160000	2383758040	15660	15660	15660	15660	0
281	20250219	155900	2383758040	15660	15660	15660	15660	0
282	20250219	155800	2383758040	15660	15660	15660	15660	0
283	20250219	155700	2383758040	15660	15660	15660	15660	0
284	20250219	155600	2383758040	15660	15660	15660	15660	0
285	20250219	155500	2383758040	15660	15660	15660	15660	0
286	20250219	155400	2383758040	15660	15660	15660	15660	0
287	20250219	155300	2383758040	15660	15660	15660	15660	0
288	20250219	155200	2383758040	15660	15660	15660	15660	0
289	20250219	155100	2383758040	15660	15660	15660	15660	0
290	20250219	155000	2383758040	15660	15660	15660	15660	0
291	20250219	154900	2383758040	15660	15660	15660	15660	0
292	20250219	154800	2383758040	15660	15660	15660	15660	0
293	20250219	154700	2383758040	15660	15660	15660	15660	0
294	20250219	154600	2383758040	15660	15660	15660	15660	0
295	20250219	154500	2383758040	15660	15660	15660	15660	0
296	20250219	154400	2383758040	15660	15660	15660	15660	0
297	20250219	154300	2383758040	15660	15660	15660	15660	0
298	20250219	154200	2383758040	15660	15660	15660	15660	0
299	20250219	154100	2383758040	15660	15660	15660	15660	0
300	20250219	154000	2383758040	15660	15660	15660	15660	0
301	20250219	153900	2383758040	15660	15660	15660	15660	0
302	20250219	153800	2383758040	15660	15660	15660	15660	3894
303	20250219	153700	2383758040	15660	15660	15660	15660	0
304	20250219	153600	2383758040	15660	15660	15660	15660	0
305	20250219	153500	2383758040	15660	15660	15660	15660	0
306	20250219	153400	2383758040	15660	15660	15660	15660	0
307	20250219	153300	2383758040	15660	15660	15660	15660	0
308	20250219	153200	2383758040	15660	15660	15660	15660	0
309	20250219	153100	2383758040	15660	15660	15660	15660	0
310	20250219	153000	2383758040	15660	15660	15660	15660	3894
311	20250219	152900	2322778000	15640	15640	15640	15640	0
312	20250219	152800	2322778000	15640	15640	15640	15640	0
313	20250219	152700	2322778000	15640	15640	15640	15640	0
314	20250219	152600	2322778000	15640	15640	15640	15640	0
315	20250219	152500	2322778000	15640	15640	15640	15640	0
316	20250219	152400	2322778000	15640	15640	15640	15640	0
317	20250219	152300	2322778000	15640	15640	15640	15640	0
318	20250219	152200	2322778000	15640	15640	15640	15640	0
319	20250219	152100	2322778000	15640	15640	15640	15640	0
320	20250219	152000	2322778000	15640	15640	15640	15640	0
321	20250219	151900	2322778000	15640	15620	15640	15620	1228
322	20250219	151800	2303587950	15620	15620	15630	15610	2050
323	20250219	151700	2271576570	15610	15610	15620	15610	1388
324	20250219	151600	2249905580	15620	15620	15630	15610	1455
325	20250219	151500	2227179350	15620	15610	15620	15600	2544
326	20250219	151400	2187473300	15610	15640	15640	15610	626
327	20250219	151300	2177686190	15650	15680	15690	15650	3720
328	20250219	151200	2119349170	15670	15660	15680	15640	2293
329	20250219	151100	2083415230	15630	15660	15660	15630	524
330	20250219	151000	2075224800	15670	15640	15670	15630	1032
331	20250219	150900	2059082290	15640	15640	15670	15630	711
332	20250219	150800	2047962360	15640	15660	15680	15610	1302
333	20250219	150700	2027564110	15660	15630	15660	15600	3739
334	20250219	150600	1969138920	15650	15610	15650	15610	177
335	20250219	150500	1966368930	15620	15670	15680	15600	2232
336	20250219	150400	1931492770	15670	15490	15670	15490	6183
337	20250219	150300	1835106510	15460	15450	15500	15450	1073
338	20250219	150200	1818475860	15470	15460	15470	15380	1808
339	20250219	150100	1790537900	15500	15460	15500	15460	303
340	20250219	150000	1785841520	15440	15430	15510	15430	2006
341	20250219	145900	1754792910	15430	15400	15450	15400	710
342	20250219	145800	1743842080	15370	15420	15420	15370	1036
343	20250219	145700	1727885700	15450	15400	15460	15400	3020
344	20250219	145600	1681275550	15400	15370	15420	15350	952
345	20250219	145500	1666615540	15350	15310	15370	15310	2147
346	20250219	145400	1633679390	15310	15310	15310	15310	11
347	20250219	145300	1633510980	15330	15250	15330	15250	3049
348	20250219	145200	1586859880	15250	15250	15250	15250	1000
349	20250219	145100	1571609880	15250	15250	15250	15250	0
350	20250219	145000	1571609880	15250	15250	15250	15250	8
351	20250219	144900	1571487880	15270	15260	15270	15260	2
352	20250219	144800	1571457350	15250	15250	15250	15250	0
353	20250219	144700	1571457350	15250	15250	15250	15250	0
354	20250219	144600	1571457350	15250	15250	15250	15250	915
355	20250219	144500	1557503600	15250	15250	15250	15250	47
356	20250219	144400	1556786850	15250	15250	15250	15250	19
357	20250219	144300	1556497100	15250	15270	15290	15250	404
358	20250219	144200	1550330600	15280	15260	15280	15260	299
359	20250219	144100	1545764160	15270	15260	15270	15260	52
360	20250219	144000	1544970630	15280	15280	15280	15280	0
361	20250219	143900	1544970630	15280	15270	15280	15270	355
362	20250219	143800	1539549190	15270	15270	15270	15270	1
363	20250219	143700	1539533920	15270	15250	15270	15250	530
364	20250219	143600	1531441280	15250	15250	15250	15240	82
365	20250219	143500	1530191120	15270	15270	15270	15270	50
366	20250219	143400	1529427620	15290	15270	15290	15270	2654
367	20250219	143300	1488890430	15300	15300	15300	15300	0
368	20250219	143200	1488890430	15300	15240	15300	15240	457
369	20250219	143100	1481921200	15210	15210	15210	15210	15
370	20250219	143000	1481693050	15240	15250	15250	15220	977
371	20250219	142900	1466797640	15260	15150	15310	15150	6117
372	20250219	142800	1373413180	15170	15170	15170	15170	0
373	20250219	142700	1373413180	15170	15170	15170	15170	0
374	20250219	142600	1373413180	15170	15170	15170	15170	10
375	20250219	142500	1373261480	15190	15160	15190	15160	54
376	20250219	142400	1372442810	15140	15190	15190	15140	2729
377	20250219	142300	1331092660	15180	15180	15180	15180	20
378	20250219	142200	1330789060	15190	15190	15190	15190	0
379	20250219	142100	1330789060	15190	15210	15210	15190	312
380	20250219	142000	1326049540	15210	15190	15210	15190	523
381	20250219	141900	1318103270	15210	15210	15210	15210	1
382	20250219	141800	1318088060	15210	15190	15210	15190	408
383	20250219	141700	1311890520	15220	15220	15220	15220	30
384	20250219	141600	1311433920	15220	15190	15220	15190	1491
385	20250219	141500	1288756820	15160	15150	15180	15150	537
386	20250219	141400	1280608650	15140	15140	15140	15140	0
387	20250219	141300	1280608650	15140	15140	15140	15140	0
388	20250219	141200	1280608650	15140	15140	15140	15140	311
389	20250219	141100	1275900110	15170	15100	15170	15100	1350
390	20250219	141000	1255492370	15100	15100	15100	15100	2
391	20250219	140900	1255462170	15110	15110	15110	15110	951
392	20250219	140800	1241092560	15110	15110	15110	15110	35
393	20250219	140700	1240563710	15110	15110	15110	15110	230
394	20250219	140600	1237088410	15110	15120	15120	15110	2
395	20250219	140500	1237058180	15110	15110	15110	15110	18
396	20250219	140400	1236786200	15120	15120	15120	15120	2
397	20250219	140300	1236755960	15110	15110	15110	15110	10
398	20250219	140200	1236604860	15110	15110	15110	15110	200
399	20250219	140100	1233582860	15110	15110	15110	15110	0
400	20250219	140000	1233582860	15110	15110	15110	15110	27
401	20250219	135900	1233174890	15110	15110	15110	15110	0
402	20250219	135800	1233174890	15110	15110	15110	15110	0
403	20250219	135700	1233174890	15110	15110	15110	15110	0
404	20250219	135600	1233174890	15110	15100	15110	15100	424
405	20250219	135500	1226771190	15090	15080	15090	15080	87
406	20250219	135400	1225458370	15090	15090	15090	15090	837
407	20250219	135300	1212828040	15090	15090	15090	15090	2
408	20250219	135200	1212797860	15090	15090	15090	15090	11
409	20250219	135100	1212631870	15100	15100	15100	15100	20
410	20250219	135000	1212329870	15100	15100	15100	15100	5
411	20250219	134900	1212254370	15100	15100	15100	15100	249
412	20250219	134800	1208494470	15090	15090	15090	15090	40
413	20250219	134700	1207890870	15100	15100	15100	15100	65
414	20250219	134600	1206909370	15110	15110	15110	15110	102
415	20250219	134500	1205368150	15090	15090	15090	15090	0
416	20250219	134400	1205368150	15090	15090	15090	15090	975
417	20250219	134300	1190655400	15080	15080	15080	15080	22
418	20250219	134200	1190323640	15090	15090	15090	15090	124
419	20250219	134100	1188452480	15090	15090	15090	15090	10
420	20250219	134000	1188301580	15130	15080	15140	15080	369
421	20250219	133900	1182731970	15080	15100	15110	15070	1518
422	20250219	133800	1159836120	15110	15130	15130	15100	539
423	20250219	133700	1151685120	15140	15150	15150	15140	761
424	20250219	133600	1140156310	15160	15160	15160	15160	6
425	20250219	133500	1140065350	15150	15150	15150	15150	387
426	20250219	133400	1134202300	15150	15160	15160	15150	152
427	20250219	133300	1131898340	15160	15200	15200	15160	353
428	20250219	133200	1126542590	15200	15200	15200	15200	0
429	20250219	133100	1126542590	15200	15210	15210	15200	499
430	20250219	133000	1118952940	15220	15220	15220	15210	179
431	20250219	132900	1116229560	15230	15220	15230	15220	353
432	20250219	132800	1110853800	15220	15210	15220	15210	521
433	20250219	132700	1102926130	15210	15200	15210	15200	104
434	20250219	132600	1101345230	15200	15200	15200	15200	900
435	20250219	132500	1087665230	15200	15200	15200	15200	75
436	20250219	132400	1086525230	15220	15210	15220	15210	681
437	20250219	132300	1076167180	15200	15200	15200	15200	207
438	20250219	132200	1073020780	15200	15190	15200	15190	616
439	20250219	132100	1063658440	15190	15190	15190	15190	1
440	20250219	132000	1063643250	15200	15200	15200	15200	0
441	20250219	131900	1063643250	15200	15200	15200	15200	200
442	20250219	131800	1060603250	15190	15190	15190	15190	11
443	20250219	131700	1060436160	15190	15200	15200	15190	519
444	20250219	131600	1052552530	15200	15200	15210	15200	126
445	20250219	131500	1050637110	15210	15190	15220	15190	208
446	20250219	131400	1047477520	15190	15220	15220	15190	32
447	20250219	131300	1046991400	15200	15170	15230	15170	3784
448	20250219	131200	989473530	15160	15160	15160	15160	81
449	20250219	131100	988245570	15150	15150	15150	15150	0
450	20250219	131000	988245570	15150	15140	15150	15140	29
451	20250219	130900	987806410	15150	15170	15170	15140	212
452	20250219	130800	984594580	15170	15130	15170	15110	1996
453	20250219	130700	954347720	15130	15110	15130	15110	11
454	20250219	130600	954181310	15130	15110	15130	15100	21
455	20250219	130500	953864160	15120	15120	15120	15120	20
456	20250219	130400	953561760	15130	15130	15130	15130	1
457	20250219	130300	953546630	15120	15110	15120	15100	72
458	20250219	130200	952458250	15110	15110	15110	15110	22
459	20250219	130100	952125830	15110	15110	15110	15110	5
460	20250219	130000	952050280	15120	15130	15130	15120	116
461	20250219	125900	950296280	15130	15130	15130	15130	30
462	20250219	125800	949842380	15140	15140	15140	15140	0
463	20250219	125700	949842380	15140	15130	15140	15130	456
464	20250219	125600	942941540	15130	15130	15130	15130	0
465	20250219	125500	942941540	15130	15130	15130	15130	10
466	20250219	125400	942790240	15130	15130	15130	15130	0
467	20250219	125300	942790240	15130	15140	15140	15130	26
468	20250219	125200	942396700	15150	15150	15150	15150	0
469	20250219	125100	942396700	15150	15140	15150	15140	259
470	20250219	125000	938473350	15150	15140	15150	15140	121
471	20250219	124900	936641400	15140	15140	15140	15140	214
472	20250219	124800	933401440	15140	15140	15140	15140	1
473	20250219	124700	933386300	15120	15120	15120	15120	19
474	20250219	124600	933099020	15120	15120	15120	15120	10
475	20250219	124500	932947820	15120	15120	15120	15120	0
476	20250219	124400	932947820	15120	15120	15120	15120	28
477	20250219	124300	932524460	15150	15150	15150	15150	0
478	20250219	124200	932524460	15150	15150	15150	15150	0
479	20250219	124100	932524460	15150	15140	15150	15140	4
480	20250219	124000	932463880	15150	15120	15150	15120	437
481	20250219	123900	925850000	15130	15130	15130	15130	0
482	20250219	123800	925850000	15130	15130	15130	15130	0
483	20250219	123700	925850000	15130	15140	15140	15130	51
484	20250219	123600	925077870	15140	15140	15140	15140	1
485	20250219	123500	925062730	15110	15110	15110	15110	0
486	20250219	123400	925062730	15110	15110	15110	15110	10
487	20250219	123300	924911630	15110	15110	15110	15110	0
488	20250219	123200	924911630	15110	15110	15110	15110	10
489	20250219	123100	924760530	15110	15110	15110	15110	0
490	20250219	123000	924760530	15110	15110	15110	15110	0
491	20250219	122900	924760530	15110	15110	15110	15110	0
492	20250219	122800	924760530	15110	15110	15110	15110	10
493	20250219	122700	924609430	15140	15140	15140	15140	0
494	20250219	122600	924609430	15140	15140	15140	15140	0
495	20250219	122500	924609430	15140	15130	15140	15130	262
496	20250219	122400	920643620	15130	15120	15130	15120	3
497	20250219	122300	920598250	15100	15100	15100	15100	0
498	20250219	122200	920598250	15100	15100	15100	15100	2
499	20250219	122100	920568050	15130	15130	15130	15130	0
500	20250219	122000	920568050	15130	15130	15130	15090	967
501	20250219	121900	905965460	15140	15140	15140	15140	5
502	20250219	121800	905889760	15150	15130	15150	15130	253
503	20250219	121700	902056900	15140	15140	15140	15130	14
504	20250219	121600	901844950	15150	15120	15150	15120	993
505	20250219	121500	886818200	15110	15110	15110	15110	0
506	20250219	121400	886818200	15110	15110	15110	15110	19
507	20250219	121300	886531110	15110	15100	15110	15100	40
508	20250219	121200	885926810	15110	15110	15110	15110	0
509	20250219	121100	885926810	15110	15110	15110	15110	0
510	20250219	121000	885926810	15110	15110	15110	15110	7
511	20250219	120900	885821040	15110	15120	15120	15110	7
512	20250219	120800	885715260	15090	15100	15100	15090	700
513	20250219	120700	875148730	15120	15120	15120	15120	50
514	20250219	120600	874392730	15110	15100	15110	15100	60
515	20250219	120500	873486230	15120	15120	15120	15120	1
516	20250219	120400	873471110	15100	15110	15110	15100	143
517	20250219	120300	871311800	15120	15120	15120	15120	1
518	20250219	120200	871296680	15110	15110	15110	15110	8
519	20250219	120100	871175800	15120	15120	15120	15120	10
520	20250219	120000	871024600	15110	15110	15110	15110	0
521	20250219	115900	871024600	15110	15110	15110	15110	4
522	20250219	115800	870964160	15100	15100	15100	15100	110
523	20250219	115700	869303160	15100	15100	15100	15100	0
524	20250219	115600	869303160	15100	15100	15100	15100	2
525	20250219	115500	869272960	15100	15100	15100	15100	1
526	20250219	115400	869257860	15120	15120	15120	15120	0
527	20250219	115300	869257860	15120	15120	15120	15120	0
528	20250219	115200	869257860	15120	15120	15120	15120	0
529	20250219	115100	869257860	15120	15120	15120	15120	1
530	20250219	115000	869242740	15090	15090	15090	15090	9
531	20250219	114900	869106930	15090	15110	15110	15090	125
532	20250219	114800	867220210	15110	15110	15110	15110	0
533	20250219	114700	867220210	15110	15110	15110	15110	10
534	20250219	114600	867069110	15110	15110	15110	15110	60
535	20250219	114500	866162510	15120	15120	15120	15120	0
536	20250219	114400	866162510	15120	15110	15120	15110	4
537	20250219	114300	866102060	15090	15090	15110	15090	120
538	20250219	114200	864291060	15110	15110	15110	15110	0
539	20250219	114100	864291060	15110	15110	15110	15110	0
540	20250219	114000	864291060	15110	15110	15110	15110	0
541	20250219	113900	864291060	15110	15100	15110	15100	49
542	20250219	113800	863550800	15110	15110	15110	15110	0
543	20250219	113700	863550800	15110	15110	15110	15110	51
544	20250219	113600	862780190	15100	15100	15100	15100	13
545	20250219	113500	862583890	15100	15120	15120	15100	4
546	20250219	113400	862523440	15090	15110	15110	15090	200
547	20250219	113300	859505350	15120	15120	15120	15120	1
548	20250219	113200	859490230	15120	15130	15130	15120	412
549	20250219	113100	853260770	15110	15090	15140	15090	153
550	20250219	113000	850950200	15100	15130	15140	15090	653
551	20250219	112900	841093040	15140	15130	15140	15130	16
552	20250219	112800	840850920	15140	15130	15140	15130	4
553	20250219	112700	840790380	15140	15140	15140	15130	11
554	20250219	112600	840623890	15130	15110	15140	15110	306
555	20250219	112500	835994210	15100	15100	15100	15100	3
556	20250219	112400	835948910	15100	15120	15130	15100	38
557	20250219	112300	835374250	15130	15130	15130	15130	2
558	20250219	112200	835343990	15110	15120	15130	15110	19
559	20250219	112100	835056730	15110	15100	15130	15100	416
560	20250219	112000	828770000	15080	15080	15080	15080	29
561	20250219	111900	828332680	15100	15100	15100	15100	51
562	20250219	111800	827562580	15100	15100	15100	15100	151
563	20250219	111700	825282480	15080	15080	15080	15080	21
564	20250219	111600	824965800	15100	15100	15100	15100	1
565	20250219	111500	824950700	15100	15100	15100	15100	1
566	20250219	111400	824935600	15070	15080	15080	15070	104
567	20250219	111300	823368280	15080	15090	15090	15080	533
568	20250219	111200	815330390	15100	15100	15100	15100	13
569	20250219	111100	815134090	15110	15110	15120	15110	85
570	20250219	111000	813849730	15120	15110	15120	15110	22
571	20250219	110900	813517300	15100	15100	15120	15070	108
572	20250219	110800	811887910	15100	15100	15120	15090	86
573	20250219	110700	810589590	15130	15140	15140	15100	43
574	20250219	110600	809939720	15140	15030	15140	15030	502
575	20250219	110500	802364820	15040	15040	15040	15040	1
576	20250219	110400	802349780	15020	15050	15050	15010	529
577	20250219	110300	794404160	15040	15040	15040	15040	183
578	20250219	110200	791651840	15050	15050	15050	15050	0
579	20250219	110100	791651840	15050	15050	15050	15050	181
580	20250219	110000	788927790	15050	15050	15050	15050	150
581	20250219	105900	786670290	15050	15050	15050	15050	99
582	20250219	105800	785180340	15050	15050	15050	15050	1
583	20250219	105700	785165290	15050	15050	15050	15050	101
584	20250219	105600	783645240	15050	15050	15050	15050	7
585	20250219	105500	783539890	15040	15000	15050	15000	353
586	20250219	105400	778234170	15020	15000	15020	15000	2
587	20250219	105300	778204150	15020	15020	15020	15000	146
588	20250219	105200	776014110	15000	15000	15000	15000	70
589	20250219	105100	774964110	15010	15010	15010	15010	22
590	20250219	105000	774633890	15000	15010	15010	14990	140
591	20250219	104900	772533280	15010	14990	15010	14970	373
592	20250219	104800	766938550	14990	14990	14990	14990	61
593	20250219	104700	766024160	14960	15000	15000	14960	36
594	20250219	104600	765484760	15000	14950	15000	14950	1008
595	20250219	104500	750389010	14920	14910	14920	14910	586
596	20250219	104400	741649740	14910	14910	14910	14910	944
597	20250219	104300	727574700	14940	14910	14940	14900	315
598	20250219	104200	722874840	14910	14910	14950	14910	118
599	20250219	104100	721115420	14910	14940	14950	14910	400
600	20250219	104000	715143320	14940	14920	14940	14920	470
601	20250219	103900	708126870	14910	14920	14920	14910	2
602	20250219	103800	708097040	14920	14890	14930	14890	645
603	20250219	103700	698488790	14890	14890	14890	14890	2755
604	20250219	103600	657466840	14900	14900	14900	14900	69
605	20250219	103500	656438740	14890	14930	14930	14890	481
606	20250219	103400	649269050	14930	14910	14930	14910	167
607	20250219	103300	646776420	14890	14890	14890	14890	1
608	20250219	103200	646761530	14880	14880	14880	14880	734
609	20250219	103100	635839610	14880	14870	14880	14860	1163
610	20250219	103000	618545900	14870	14870	14870	14870	0
611	20250219	102900	618545900	14870	14870	14870	14850	983
612	20250219	102800	603944880	14870	14900	14920	14850	1509
613	20250219	102700	581515840	14900	14930	14970	14880	2003
614	20250219	102600	551658160	14970	14930	14970	14920	1387
615	20250219	102500	530951200	14970	14970	15010	14930	81
616	20250219	102400	529740050	14970	14960	15010	14910	2208
617	20250219	102300	496760220	14970	15010	15040	14970	7476
618	20250219	102200	384637470	15010	15020	15020	15010	179
619	20250219	102100	381949890	15030	15010	15030	15010	463
620	20250219	102000	374998620	15010	15040	15040	15010	701
621	20250219	101900	364474500	15040	15020	15040	15020	648
622	20250219	101800	354741520	15030	15030	15030	15030	0
623	20250219	101700	354741520	15030	15040	15040	15030	68
624	20250219	101600	353718900	15040	15040	15040	15040	0
625	20250219	101500	353718900	15040	15040	15040	15040	5
626	20250219	101400	353643700	15040	15030	15040	15030	51
627	20250219	101300	352876950	15020	15030	15030	15020	7
628	20250219	101200	352771760	15030	15030	15030	15030	0
629	20250219	101100	352771760	15030	15030	15030	15030	100
630	20250219	101000	351268760	15010	15020	15020	15010	880
631	20250219	100900	338054080	15030	15030	15030	15030	0
632	20250219	100800	338054080	15030	15030	15030	15030	152
633	20250219	100700	335769520	15030	15040	15040	15010	1223
634	20250219	100600	317395200	15040	15040	15040	15040	43
635	20250219	100500	316748480	15070	15070	15070	15070	0
636	20250219	100400	316748480	15070	15030	15070	15030	685
637	20250219	100300	306452620	15030	15040	15070	15030	960
638	20250219	100200	292014490	15040	15040	15040	15040	0
639	20250219	100100	292014490	15040	15040	15040	15040	11
640	20250219	100000	291849050	15040	15040	15060	15020	107
641	20250219	095900	290240730	15060	15060	15060	15040	17
642	20250219	095800	289984860	15040	15060	15060	15040	16
643	20250219	095700	289744060	15040	15040	15060	15020	365
644	20250219	095600	284257060	15060	15040	15060	15040	20
645	20250219	095500	283956230	15060	15060	15060	15060	0
646	20250219	095400	283956230	15060	15060	15060	15060	0
647	20250219	095300	283956230	15060	15060	15060	15060	70
648	20250219	095200	282902030	15070	15070	15070	15070	100
649	20250219	095100	281395030	15070	15060	15070	15050	383
650	20250219	095000	275627650	15070	15060	15070	15060	3
651	20250219	094900	275582460	15070	15070	15070	15070	0
652	20250219	094800	275582460	15070	15040	15070	15040	666
653	20250219	094700	265564690	15080	15040	15080	15040	8
654	20250219	094600	265444090	15080	15050	15080	15050	204
655	20250219	094500	262373860	15050	15030	15050	15000	561
656	20250219	094400	253947570	15050	15020	15050	15000	22
657	20250219	094300	253617210	15050	14990	15050	14990	304
658	20250219	094200	249055920	14990	15010	15010	14990	402
659	20250219	094100	243029900	14990	14980	14990	14980	189
660	20250219	094000	240197380	14990	14980	14990	14980	200
661	20250219	093900	237201360	14990	14990	14990	14990	69
662	20250219	093800	236167050	14970	15010	15010	14970	770
663	20250219	093700	224628920	15010	15010	15010	15010	60
664	20250219	093600	223728320	15000	15000	15000	15000	25
665	20250219	093500	223353320	15000	15000	15000	15000	1
666	20250219	093400	223338320	14990	15000	15000	14990	10
667	20250219	093300	223188380	15010	14980	15010	14970	672
668	20250219	093200	213125260	14990	14970	14990	14970	32
669	20250219	093100	212645790	14980	15000	15000	14980	227
670	20250219	093000	209243080	15000	15030	15050	15000	2912
671	20250219	092900	165503910	15020	15030	15030	15020	278
672	20250219	092800	161327130	15030	15040	15050	15030	426
673	20250219	092700	154922180	15050	15050	15050	15050	268
674	20250219	092600	150888780	15080	15080	15080	15050	1177
675	20250219	092500	133151420	15080	15100	15100	15080	218
676	20250219	092400	129863380	15100	15100	15100	15100	29
677	20250219	092300	129425480	15100	15100	15100	15100	0
678	20250219	092200	129425480	15100	15100	15100	15100	1
679	20250219	092100	129410380	15090	15090	15090	15090	1
680	20250219	092000	129395290	15090	15100	15150	15080	188
681	20250219	091900	126559280	15080	15140	15140	15070	1174
682	20250219	091800	108854500	15150	15150	15150	15150	0
683	20250219	091700	108854500	15150	15130	15160	15130	106
684	20250219	091600	107248660	15100	15080	15110	15080	214
685	20250219	091500	104018470	15060	15060	15080	15060	56
686	20250219	091400	103174990	15060	15080	15080	15060	252
687	20250219	091300	99379330	15070	15100	15100	15060	1625
688	20250219	091200	74865430	15100	15100	15100	15100	0
689	20250219	091100	74865430	15100	15120	15120	15100	910
690	20250219	091000	61117830	15120	15110	15120	15110	90
691	20250219	090900	59757110	15120	15140	15140	15120	338
692	20250219	090800	54644850	15150	15130	15150	15130	27
693	20250219	090700	54236240	15130	15160	15160	15130	365
694	20250219	090600	48713120	15170	15200	15200	15170	25
695	20250219	090500	48333520	15210	15180	15230	15180	751
696	20250219	090400	36910210	15160	15160	15160	15160	8
697	20250219	090300	36788930	15160	15160	15160	15160	10
698	20250219	090200	36637330	15160	15160	15160	15160	6
699	20250219	090100	36546370	15100	15150	15150	15100	1145
700	20250219	090000	19225350	15150	15150	15150	15150	1269