KissMeData/191420/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	204000	144702790	18900	18900	18900	18900	546
3	20250219	203900	144702790	18900	18900	18900	18900	0
4	20250219	203800	144702790	18900	18900	18900	18900	0
5	20250219	203700	144702790	18900	18900	18900	18900	0
6	20250219	203600	144702790	18900	18900	18900	18900	0
7	20250219	203500	144702790	18900	18900	18900	18900	0
8	20250219	203400	144702790	18900	18900	18900	18900	0
9	20250219	203300	144702790	18900	18900	18900	18900	0
10	20250219	203200	144702790	18900	18900	18900	18900	0
11	20250219	203100	144702790	18900	18900	18900	18900	0
12	20250219	203000	144702790	18900	18900	18900	18900	0
13	20250219	202900	144702790	18900	18900	18900	18900	0
14	20250219	202800	144702790	18900	18900	18900	18900	0
15	20250219	202700	144702790	18900	18900	18900	18900	0
16	20250219	202600	144702790	18900	18900	18900	18900	0
17	20250219	202500	144702790	18900	18900	18900	18900	0
18	20250219	202400	144702790	18900	18900	18900	18900	0
19	20250219	202300	144702790	18900	18900	18900	18900	0
20	20250219	202200	144702790	18900	18900	18900	18900	0
21	20250219	202100	144702790	18900	18900	18900	18900	0
22	20250219	202000	144702790	18900	18900	18900	18900	0
23	20250219	201900	144702790	18900	18900	18900	18900	0
24	20250219	201800	144702790	18900	18900	18900	18900	0
25	20250219	201700	144702790	18900	18900	18900	18900	0
26	20250219	201600	144702790	18900	18900	18900	18900	0
27	20250219	201500	144702790	18900	18900	18900	18900	0
28	20250219	201400	144702790	18900	18900	18900	18900	0
29	20250219	201300	144702790	18900	18900	18900	18900	0
30	20250219	201200	144702790	18900	18900	18900	18900	0
31	20250219	201100	144702790	18900	18900	18900	18900	0
32	20250219	201000	144702790	18900	18900	18900	18900	546
33	20250219	200900	144702790	18900	18900	18900	18900	0
34	20250219	200800	144702790	18900	18900	18900	18900	0
35	20250219	200700	144702790	18900	18900	18900	18900	0
36	20250219	200600	144702790	18900	18900	18900	18900	0
37	20250219	200500	144702790	18900	18900	18900	18900	0
38	20250219	200400	144702790	18900	18900	18900	18900	0
39	20250219	200300	144702790	18900	18900	18900	18900	0
40	20250219	200200	144702790	18900	18900	18900	18900	0
41	20250219	200100	144702790	18900	18900	18900	18900	0
42	20250219	200000	144702790	18900	18900	18900	18900	0
43	20250219	195900	144702790	18900	18900	18900	18900	0
44	20250219	195800	144702790	18900	18900	18900	18900	0
45	20250219	195700	144702790	18900	18900	18900	18900	0
46	20250219	195600	144702790	18900	18900	18900	18900	0
47	20250219	195500	144702790	18900	18900	18900	18900	0
48	20250219	195400	144702790	18900	18900	18900	18900	0
49	20250219	195300	144702790	18900	18900	18900	18900	0
50	20250219	195200	144702790	18900	18900	18900	18900	0
51	20250219	195100	144702790	18900	18900	18900	18900	0
52	20250219	195000	144702790	18900	18900	18900	18900	0
53	20250219	194900	144702790	18900	18900	18900	18900	0
54	20250219	194800	144702790	18900	18900	18900	18900	0
55	20250219	194700	144702790	18900	18900	18900	18900	0
56	20250219	194600	144702790	18900	18900	18900	18900	0
57	20250219	194500	144702790	18900	18900	18900	18900	0
58	20250219	194400	144702790	18900	18900	18900	18900	0
59	20250219	194300	144702790	18900	18900	18900	18900	0
60	20250219	194200	144702790	18900	18900	18900	18900	0
61	20250219	194100	144702790	18900	18900	18900	18900	0
62	20250219	194000	144702790	18900	18900	18900	18900	546
63	20250219	193900	144702790	18900	18900	18900	18900	0
64	20250219	193800	144702790	18900	18900	18900	18900	0
65	20250219	193700	144702790	18900	18900	18900	18900	0
66	20250219	193600	144702790	18900	18900	18900	18900	0
67	20250219	193500	144702790	18900	18900	18900	18900	0
68	20250219	193400	144702790	18900	18900	18900	18900	0
69	20250219	193300	144702790	18900	18900	18900	18900	0
70	20250219	193200	144702790	18900	18900	18900	18900	0
71	20250219	193100	144702790	18900	18900	18900	18900	0
72	20250219	193000	144702790	18900	18900	18900	18900	0
73	20250219	192900	144702790	18900	18900	18900	18900	0
74	20250219	192800	144702790	18900	18900	18900	18900	0
75	20250219	192700	144702790	18900	18900	18900	18900	0
76	20250219	192600	144702790	18900	18900	18900	18900	0
77	20250219	192500	144702790	18900	18900	18900	18900	0
78	20250219	192400	144702790	18900	18900	18900	18900	0
79	20250219	192300	144702790	18900	18900	18900	18900	0
80	20250219	192200	144702790	18900	18900	18900	18900	0
81	20250219	192100	144702790	18900	18900	18900	18900	0
82	20250219	192000	144702790	18900	18900	18900	18900	0
83	20250219	191900	144702790	18900	18900	18900	18900	0
84	20250219	191800	144702790	18900	18900	18900	18900	0
85	20250219	191700	144702790	18900	18900	18900	18900	0
86	20250219	191600	144702790	18900	18900	18900	18900	0
87	20250219	191500	144702790	18900	18900	18900	18900	0
88	20250219	191400	144702790	18900	18900	18900	18900	0
89	20250219	191300	144702790	18900	18900	18900	18900	0
90	20250219	191200	144702790	18900	18900	18900	18900	0
91	20250219	191100	144702790	18900	18900	18900	18900	0
92	20250219	191000	144702790	18900	18900	18900	18900	546
93	20250219	190900	144702790	18900	18900	18900	18900	0
94	20250219	190800	144702790	18900	18900	18900	18900	0
95	20250219	190700	144702790	18900	18900	18900	18900	0
96	20250219	190600	144702790	18900	18900	18900	18900	0
97	20250219	190500	144702790	18900	18900	18900	18900	0
98	20250219	190400	144702790	18900	18900	18900	18900	0
99	20250219	190300	144702790	18900	18900	18900	18900	0
100	20250219	190200	144702790	18900	18900	18900	18900	0
101	20250219	190100	144702790	18900	18900	18900	18900	0
102	20250219	190000	144702790	18900	18900	18900	18900	0
103	20250219	185900	144702790	18900	18900	18900	18900	0
104	20250219	185800	144702790	18900	18900	18900	18900	0
105	20250219	185700	144702790	18900	18900	18900	18900	0
106	20250219	185600	144702790	18900	18900	18900	18900	0
107	20250219	185500	144702790	18900	18900	18900	18900	0
108	20250219	185400	144702790	18900	18900	18900	18900	0
109	20250219	185300	144702790	18900	18900	18900	18900	0
110	20250219	185200	144702790	18900	18900	18900	18900	0
111	20250219	185100	144702790	18900	18900	18900	18900	0
112	20250219	185000	144702790	18900	18900	18900	18900	0
113	20250219	184900	144702790	18900	18900	18900	18900	0
114	20250219	184800	144702790	18900	18900	18900	18900	0
115	20250219	184700	144702790	18900	18900	18900	18900	0
116	20250219	184600	144702790	18900	18900	18900	18900	0
117	20250219	184500	144702790	18900	18900	18900	18900	0
118	20250219	184400	144702790	18900	18900	18900	18900	0
119	20250219	184300	144702790	18900	18900	18900	18900	0
120	20250219	184200	144702790	18900	18900	18900	18900	0
121	20250219	184100	144702790	18900	18900	18900	18900	0
122	20250219	184000	144702790	18900	18900	18900	18900	546
123	20250219	183900	144702790	18900	18900	18900	18900	0
124	20250219	183800	144702790	18900	18900	18900	18900	0
125	20250219	183700	144702790	18900	18900	18900	18900	0
126	20250219	183600	144702790	18900	18900	18900	18900	0
127	20250219	183500	144702790	18900	18900	18900	18900	0
128	20250219	183400	144702790	18900	18900	18900	18900	0
129	20250219	183300	144702790	18900	18900	18900	18900	0
130	20250219	183200	144702790	18900	18900	18900	18900	0
131	20250219	183100	144702790	18900	18900	18900	18900	0
132	20250219	183000	144702790	18900	18900	18900	18900	0
133	20250219	182900	144702790	18900	18900	18900	18900	0
134	20250219	182800	144702790	18900	18900	18900	18900	0
135	20250219	182700	144702790	18900	18900	18900	18900	0
136	20250219	182600	144702790	18900	18900	18900	18900	0
137	20250219	182500	144702790	18900	18900	18900	18900	0
138	20250219	182400	144702790	18900	18900	18900	18900	0
139	20250219	182300	144702790	18900	18900	18900	18900	0
140	20250219	182200	144702790	18900	18900	18900	18900	0
141	20250219	182100	144702790	18900	18900	18900	18900	0
142	20250219	182000	144702790	18900	18900	18900	18900	0
143	20250219	181900	144702790	18900	18900	18900	18900	0
144	20250219	181800	144702790	18900	18900	18900	18900	0
145	20250219	181700	144702790	18900	18900	18900	18900	0
146	20250219	181600	144702790	18900	18900	18900	18900	0
147	20250219	181500	144702790	18900	18900	18900	18900	0
148	20250219	181400	144702790	18900	18900	18900	18900	0
149	20250219	181300	144702790	18900	18900	18900	18900	0
150	20250219	181200	144702790	18900	18900	18900	18900	0
151	20250219	181100	144702790	18900	18900	18900	18900	0
152	20250219	181000	144702790	18900	18900	18900	18900	546
153	20250219	180900	144702790	18900	18900	18900	18900	0
154	20250219	180800	144702790	18900	18900	18900	18900	0
155	20250219	180700	144702790	18900	18900	18900	18900	0
156	20250219	180600	144702790	18900	18900	18900	18900	0
157	20250219	180500	144702790	18900	18900	18900	18900	0
158	20250219	180400	144702790	18900	18900	18900	18900	0
159	20250219	180300	144702790	18900	18900	18900	18900	0
160	20250219	180200	144702790	18900	18900	18900	18900	0
161	20250219	180100	144702790	18900	18900	18900	18900	0
162	20250219	180000	144702790	18900	18900	18900	18900	0
163	20250219	175900	144702790	18900	18900	18900	18900	0
164	20250219	175800	144702790	18900	18900	18900	18900	0
165	20250219	175700	144702790	18900	18900	18900	18900	0
166	20250219	175600	144702790	18900	18900	18900	18900	0
167	20250219	175500	144702790	18900	18900	18900	18900	0
168	20250219	175400	144702790	18900	18900	18900	18900	0
169	20250219	175300	144702790	18900	18900	18900	18900	0
170	20250219	175200	144702790	18900	18900	18900	18900	0
171	20250219	175100	144702790	18900	18900	18900	18900	0
172	20250219	175000	144702790	18900	18900	18900	18900	0
173	20250219	174900	144702790	18900	18900	18900	18900	0
174	20250219	174800	144702790	18900	18900	18900	18900	0
175	20250219	174700	144702790	18900	18900	18900	18900	0
176	20250219	174600	144702790	18900	18900	18900	18900	0
177	20250219	174500	144702790	18900	18900	18900	18900	0
178	20250219	174400	144702790	18900	18900	18900	18900	0
179	20250219	174300	144702790	18900	18900	18900	18900	0
180	20250219	174200	144702790	18900	18900	18900	18900	0
181	20250219	174100	144702790	18900	18900	18900	18900	0
182	20250219	174000	144702790	18900	18900	18900	18900	546
183	20250219	173900	144702790	18900	18900	18900	18900	0
184	20250219	173800	144702790	18900	18900	18900	18900	0
185	20250219	173700	144702790	18900	18900	18900	18900	0
186	20250219	173600	144702790	18900	18900	18900	18900	0
187	20250219	173500	144702790	18900	18900	18900	18900	0
188	20250219	173400	144702790	18900	18900	18900	18900	0
189	20250219	173300	144702790	18900	18900	18900	18900	0
190	20250219	173200	144702790	18900	18900	18900	18900	0
191	20250219	173100	144702790	18900	18900	18900	18900	0
192	20250219	173000	144702790	18900	18900	18900	18900	0
193	20250219	172900	144702790	18900	18900	18900	18900	0
194	20250219	172800	144702790	18900	18900	18900	18900	0
195	20250219	172700	144702790	18900	18900	18900	18900	0
196	20250219	172600	144702790	18900	18900	18900	18900	0
197	20250219	172500	144702790	18900	18900	18900	18900	0
198	20250219	172400	144702790	18900	18900	18900	18900	0
199	20250219	172300	144702790	18900	18900	18900	18900	0
200	20250219	172200	144702790	18900	18900	18900	18900	0
201	20250219	172100	144702790	18900	18900	18900	18900	0
202	20250219	172000	144702790	18900	18900	18900	18900	0
203	20250219	171900	144702790	18900	18900	18900	18900	0
204	20250219	171800	144702790	18900	18900	18900	18900	0
205	20250219	171700	144702790	18900	18900	18900	18900	0
206	20250219	171600	144702790	18900	18900	18900	18900	0
207	20250219	171500	144702790	18900	18900	18900	18900	0
208	20250219	171400	144702790	18900	18900	18900	18900	0
209	20250219	171300	144702790	18900	18900	18900	18900	0
210	20250219	171200	144702790	18900	18900	18900	18900	0
211	20250219	171100	144702790	18900	18900	18900	18900	0
212	20250219	171000	144702790	18900	18900	18900	18900	546
213	20250219	170900	144702790	18900	18900	18900	18900	0
214	20250219	170800	144702790	18900	18900	18900	18900	0
215	20250219	170700	144702790	18900	18900	18900	18900	0
216	20250219	170600	144702790	18900	18900	18900	18900	0
217	20250219	170500	144702790	18900	18900	18900	18900	0
218	20250219	170400	144702790	18900	18900	18900	18900	0
219	20250219	170300	144702790	18900	18900	18900	18900	0
220	20250219	170200	144702790	18900	18900	18900	18900	0
221	20250219	170100	144702790	18900	18900	18900	18900	0
222	20250219	170000	144702790	18900	18900	18900	18900	0
223	20250219	165900	144702790	18900	18900	18900	18900	0
224	20250219	165800	144702790	18900	18900	18900	18900	0
225	20250219	165700	144702790	18900	18900	18900	18900	0
226	20250219	165600	144702790	18900	18900	18900	18900	0
227	20250219	165500	144702790	18900	18900	18900	18900	0
228	20250219	165400	144702790	18900	18900	18900	18900	0
229	20250219	165300	144702790	18900	18900	18900	18900	0
230	20250219	165200	144702790	18900	18900	18900	18900	0
231	20250219	165100	144702790	18900	18900	18900	18900	0
232	20250219	165000	144702790	18900	18900	18900	18900	0
233	20250219	164900	144702790	18900	18900	18900	18900	0
234	20250219	164800	144702790	18900	18900	18900	18900	0
235	20250219	164700	144702790	18900	18900	18900	18900	0
236	20250219	164600	144702790	18900	18900	18900	18900	0
237	20250219	164500	144702790	18900	18900	18900	18900	0
238	20250219	164400	144702790	18900	18900	18900	18900	0
239	20250219	164300	144702790	18900	18900	18900	18900	0
240	20250219	164200	144702790	18900	18900	18900	18900	0
241	20250219	164100	144702790	18900	18900	18900	18900	0
242	20250219	164000	144702790	18900	18900	18900	18900	546
243	20250219	163900	144702790	18900	18900	18900	18900	0
244	20250219	163800	144702790	18900	18900	18900	18900	0
245	20250219	163700	144702790	18900	18900	18900	18900	0
246	20250219	163600	144702790	18900	18900	18900	18900	0
247	20250219	163500	144702790	18900	18900	18900	18900	0
248	20250219	163400	144702790	18900	18900	18900	18900	0
249	20250219	163300	144702790	18900	18900	18900	18900	0
250	20250219	163200	144702790	18900	18900	18900	18900	0
251	20250219	163100	144702790	18900	18900	18900	18900	0
252	20250219	163000	144702790	18900	18900	18900	18900	0
253	20250219	162900	144702790	18900	18900	18900	18900	0
254	20250219	162800	144702790	18900	18900	18900	18900	0
255	20250219	162700	144702790	18900	18900	18900	18900	0
256	20250219	162600	144702790	18900	18900	18900	18900	0
257	20250219	162500	144702790	18900	18900	18900	18900	0
258	20250219	162400	144702790	18900	18900	18900	18900	0
259	20250219	162300	144702790	18900	18900	18900	18900	0
260	20250219	162200	144702790	18900	18900	18900	18900	0
261	20250219	162100	144702790	18900	18900	18900	18900	0
262	20250219	162000	144702790	18900	18900	18900	18900	0
263	20250219	161900	144702790	18900	18900	18900	18900	0
264	20250219	161800	144702790	18900	18900	18900	18900	0
265	20250219	161700	144702790	18900	18900	18900	18900	0
266	20250219	161600	144702790	18900	18900	18900	18900	0
267	20250219	161500	144702790	18900	18900	18900	18900	0
268	20250219	161400	144702790	18900	18900	18900	18900	0
269	20250219	161300	144702790	18900	18900	18900	18900	0
270	20250219	161200	144702790	18900	18900	18900	18900	0
271	20250219	161100	144702790	18900	18900	18900	18900	0
272	20250219	161000	144702790	18900	18900	18900	18900	546
273	20250219	160900	144702790	18900	18900	18900	18900	0
274	20250219	160800	144702790	18900	18900	18900	18900	0
275	20250219	160700	144702790	18900	18900	18900	18900	0
276	20250219	160600	144702790	18900	18900	18900	18900	0
277	20250219	160500	144702790	18900	18900	18900	18900	0
278	20250219	160400	144702790	18900	18900	18900	18900	0
279	20250219	160300	144702790	18900	18900	18900	18900	0
280	20250219	160200	144702790	18900	18900	18900	18900	0
281	20250219	160100	144702790	18900	18900	18900	18900	0
282	20250219	160000	144702790	18900	18900	18900	18900	0
283	20250219	155900	144702790	18900	18900	18900	18900	0
284	20250219	155800	144702790	18900	18900	18900	18900	0
285	20250219	155700	144702790	18900	18900	18900	18900	0
286	20250219	155600	144702790	18900	18900	18900	18900	0
287	20250219	155500	144702790	18900	18900	18900	18900	0
288	20250219	155400	144702790	18900	18900	18900	18900	0
289	20250219	155300	144702790	18900	18900	18900	18900	0
290	20250219	155200	144702790	18900	18900	18900	18900	0
291	20250219	155100	144702790	18900	18900	18900	18900	0
292	20250219	155000	144702790	18900	18900	18900	18900	0
293	20250219	154900	144702790	18900	18900	18900	18900	0
294	20250219	154800	144702790	18900	18900	18900	18900	0
295	20250219	154700	144702790	18900	18900	18900	18900	0
296	20250219	154600	144702790	18900	18900	18900	18900	0
297	20250219	154500	144702790	18900	18900	18900	18900	0
298	20250219	154400	144702790	18900	18900	18900	18900	0
299	20250219	154300	144702790	18900	18900	18900	18900	0
300	20250219	154200	144702790	18900	18900	18900	18900	0
301	20250219	154100	144702790	18900	18900	18900	18900	0
302	20250219	154000	144702790	18900	18900	18900	18900	546
303	20250219	153900	144702790	18900	18900	18900	18900	0
304	20250219	153800	144702790	18900	18900	18900	18900	0
305	20250219	153700	144702790	18900	18900	18900	18900	0
306	20250219	153600	144702790	18900	18900	18900	18900	0
307	20250219	153500	144702790	18900	18900	18900	18900	0
308	20250219	153400	144702790	18900	18900	18900	18900	0
309	20250219	153300	144702790	18900	18900	18900	18900	0
310	20250219	153200	144702790	18900	18900	18900	18900	0
311	20250219	153100	144702790	18900	18900	18900	18900	0
312	20250219	153000	144702790	18900	18900	18900	18900	546
313	20250219	152900	134383390	18950	18950	18950	18950	0
314	20250219	152800	134383390	18950	18950	18950	18950	0
315	20250219	152700	134383390	18950	18950	18950	18950	0
316	20250219	152600	134383390	18950	18950	18950	18950	0
317	20250219	152500	134383390	18950	18950	18950	18950	0
318	20250219	152400	134383390	18950	18950	18950	18950	0
319	20250219	152300	134383390	18950	18950	18950	18950	0
320	20250219	152200	134383390	18950	18950	18950	18950	0
321	20250219	152100	134383390	18950	18950	18950	18950	0
322	20250219	152000	134383390	18950	18950	18950	18950	0
323	20250219	151900	134383390	18950	18950	18950	18950	0
324	20250219	151800	134383390	18950	18950	18950	18950	0
325	20250219	151700	134383390	18950	19010	19010	18950	35
326	20250219	151600	133719440	19100	19090	19100	19090	20
327	20250219	151500	133337600	19090	18980	19090	18970	267
328	20250219	151400	128249650	19000	19000	19000	19000	0
329	20250219	151300	128249650	19000	19000	19000	19000	0
330	20250219	151200	128249650	19000	19000	19000	19000	0
331	20250219	151100	128249650	19000	19000	19000	19000	0
332	20250219	151000	128249650	19000	19000	19000	19000	2
333	20250219	150900	128211650	18980	18980	18980	18980	0
334	20250219	150800	128211650	18980	19030	19030	18970	250
335	20250219	150700	123466080	19040	19040	19040	19040	0
336	20250219	150600	123466080	19040	19100	19100	19040	2
337	20250219	150500	123427940	19150	19150	19150	19150	0
338	20250219	150400	123427940	19150	19150	19150	19150	0
339	20250219	150300	123427940	19150	19150	19150	19150	0
340	20250219	150200	123427940	19150	19150	19150	19150	0
341	20250219	150100	123427940	19150	19150	19150	19150	0
342	20250219	150000	123427940	19150	19150	19150	19150	0
343	20250219	145900	123427940	19150	19150	19150	19150	1
344	20250219	145800	123408790	19160	19160	19160	19160	0
345	20250219	145700	123408790	19160	19160	19160	19160	0
346	20250219	145600	123408790	19160	19050	19160	19050	64
347	20250219	145500	122185750	19000	19000	19000	19000	0
348	20250219	145400	122185750	19000	19000	19000	19000	0
349	20250219	145300	122185750	19000	19000	19000	19000	0
350	20250219	145200	122185750	19000	19000	19000	19000	0
351	20250219	145100	122185750	19000	19030	19030	19000	100
352	20250219	145000	120284660	19040	19040	19040	19040	0
353	20250219	144900	120284660	19040	19040	19040	19040	0
354	20250219	144800	120284660	19040	19040	19040	19040	0
355	20250219	144700	120284660	19040	19040	19040	19040	1
356	20250219	144600	120265620	18970	18970	18970	18970	0
357	20250219	144500	120265620	18970	18970	18970	18970	0
358	20250219	144400	120265620	18970	18970	18970	18970	0
359	20250219	144300	120265620	18970	18970	18970	18970	0
360	20250219	144200	120265620	18970	18970	18970	18970	0
361	20250219	144100	120265620	18970	18970	18970	18970	0
362	20250219	144000	120265620	18970	18970	18970	18970	0
363	20250219	143900	120265620	18970	18970	18970	18970	0
364	20250219	143800	120265620	18970	18970	18970	18970	0
365	20250219	143700	120265620	18970	18970	18970	18970	94
366	20250219	143600	118482440	19110	19110	19110	19110	0
367	20250219	143500	118482440	19110	19110	19110	19110	0
368	20250219	143400	118482440	19110	19110	19110	19110	0
369	20250219	143300	118482440	19110	19110	19110	19110	0
370	20250219	143200	118482440	19110	19110	19110	19110	0
371	20250219	143100	118482440	19110	19110	19110	19110	6
372	20250219	143000	118367780	19120	19120	19120	19120	0
373	20250219	142900	118367780	19120	19120	19120	19120	0
374	20250219	142800	118367780	19120	19120	19120	19120	0
375	20250219	142700	118367780	19120	19120	19120	19120	0
376	20250219	142600	118367780	19120	19120	19120	19120	0
377	20250219	142500	118367780	19120	19120	19120	19120	0
378	20250219	142400	118367780	19120	19120	19120	19120	0
379	20250219	142300	118367780	19120	19120	19120	19120	0
380	20250219	142200	118367780	19120	19120	19120	19120	0
381	20250219	142100	118367780	19120	19120	19120	19120	0
382	20250219	142000	118367780	19120	19120	19120	19120	0
383	20250219	141900	118367780	19120	19120	19120	19120	0
384	20250219	141800	118367780	19120	19120	19120	19120	0
385	20250219	141700	118367780	19120	19120	19120	19120	0
386	20250219	141600	118367780	19120	19120	19120	19120	0
387	20250219	141500	118367780	19120	19120	19120	19120	0
388	20250219	141400	118367780	19120	19120	19120	19120	0
389	20250219	141300	118367780	19120	19120	19120	19120	0
390	20250219	141200	118367780	19120	19120	19120	19120	0
391	20250219	141100	118367780	19120	19120	19120	19120	0
392	20250219	141000	118367780	19120	19120	19120	19120	0
393	20250219	140900	118367780	19120	19120	19120	19120	0
394	20250219	140800	118367780	19120	19120	19120	19120	0
395	20250219	140700	118367780	19120	19120	19120	19120	0
396	20250219	140600	118367780	19120	19120	19120	19120	0
397	20250219	140500	118367780	19120	19120	19120	19120	0
398	20250219	140400	118367780	19120	19120	19120	19120	0
399	20250219	140300	118367780	19120	19120	19120	19120	0
400	20250219	140200	118367780	19120	19120	19120	19120	0
401	20250219	140100	118367780	19120	19120	19120	19120	0
402	20250219	140000	118367780	19120	18960	19120	18940	186
403	20250219	135900	114828120	19120	19120	19120	19120	0
404	20250219	135800	114828120	19120	19120	19120	19120	0
405	20250219	135700	114828120	19120	19120	19120	19120	0
406	20250219	135600	114828120	19120	19120	19120	19120	0
407	20250219	135500	114828120	19120	19110	19120	19110	10
408	20250219	135400	114636930	18950	18950	18950	18950	0
409	20250219	135300	114636930	18950	18950	18950	18950	0
410	20250219	135200	114636930	18950	18950	18950	18950	2
411	20250219	135100	114599030	18950	18950	18950	18950	32
412	20250219	135000	113992630	18950	19010	19010	18930	171
413	20250219	134900	110749560	19020	19020	19020	19020	0
414	20250219	134800	110749560	19020	19020	19020	19020	0
415	20250219	134700	110749560	19020	19020	19020	19020	0
416	20250219	134600	110749560	19020	19020	19020	19020	0
417	20250219	134500	110749560	19020	19020	19020	19020	0
418	20250219	134400	110749560	19020	19020	19020	19020	0
419	20250219	134300	110749560	19020	19020	19020	19020	1
420	20250219	134200	110730540	19030	19030	19030	19030	0
421	20250219	134100	110730540	19030	19030	19030	19030	0
422	20250219	134000	110730540	19030	19030	19030	19030	0
423	20250219	133900	110730540	19030	19030	19030	19030	0
424	20250219	133800	110730540	19030	19030	19030	19030	0
425	20250219	133700	110730540	19030	19030	19030	19030	0
426	20250219	133600	110730540	19030	19030	19030	19030	157
427	20250219	133500	107742830	19030	19030	19030	19030	0
428	20250219	133400	107742830	19030	19030	19030	19030	6
429	20250219	133300	107628650	19030	19040	19040	19030	45
430	20250219	133200	106772200	19030	19030	19030	19030	0
431	20250219	133100	106772200	19030	19030	19030	19030	0
432	20250219	133000	106772200	19030	19030	19030	19030	0
433	20250219	132900	106772200	19030	19030	19030	19030	0
434	20250219	132800	106772200	19030	19030	19030	19030	0
435	20250219	132700	106772200	19030	19030	19030	19030	0
436	20250219	132600	106772200	19030	19030	19030	19030	0
437	20250219	132500	106772200	19030	19040	19040	19030	43
438	20250219	132400	105953780	19140	19140	19140	19140	1
439	20250219	132300	105934640	19040	19040	19040	19040	0
440	20250219	132200	105934640	19040	19040	19040	19040	0
441	20250219	132100	105934640	19040	19040	19040	19040	0
442	20250219	132000	105934640	19040	19040	19040	19040	0
443	20250219	131900	105934640	19040	19040	19040	19040	0
444	20250219	131800	105934640	19040	19060	19060	19040	146
445	20250219	131700	103153480	19050	19050	19050	19050	0
446	20250219	131600	103153480	19050	19050	19050	19050	0
447	20250219	131500	103153480	19050	19050	19050	19050	0
448	20250219	131400	103153480	19050	19050	19050	19050	0
449	20250219	131300	103153480	19050	19050	19050	19050	11
450	20250219	131200	102943930	19050	19050	19050	19050	0
451	20250219	131100	102943930	19050	19050	19050	19050	0
452	20250219	131000	102943930	19050	19060	19060	19050	27
453	20250219	130900	102429380	19050	19050	19050	19050	1
454	20250219	130800	102410330	19050	19050	19050	19050	0
455	20250219	130700	102410330	19050	19050	19050	19050	0
456	20250219	130600	102410330	19050	19050	19050	19040	82
457	20250219	130500	100848480	19050	19050	19050	19050	45
458	20250219	130400	99991230	19170	19170	19170	19170	0
459	20250219	130300	99991230	19170	19170	19170	19170	0
460	20250219	130200	99991230	19170	19170	19170	19170	0
461	20250219	130100	99991230	19170	19170	19170	19170	0
462	20250219	130000	99991230	19170	19170	19170	19170	0
463	20250219	125900	99991230	19170	19170	19170	19170	0
464	20250219	125800	99991230	19170	19170	19170	19170	0
465	20250219	125700	99991230	19170	19170	19170	19170	0
466	20250219	125600	99991230	19170	19170	19170	19170	0
467	20250219	125500	99991230	19170	19170	19170	19170	0
468	20250219	125400	99991230	19170	19170	19170	19170	0
469	20250219	125300	99991230	19170	19170	19170	19170	0
470	20250219	125200	99991230	19170	19170	19170	19170	0
471	20250219	125100	99991230	19170	19170	19170	19170	0
472	20250219	125000	99991230	19170	19170	19170	19170	0
473	20250219	124900	99991230	19170	19170	19170	19170	0
474	20250219	124800	99991230	19170	19170	19170	19170	0
475	20250219	124700	99991230	19170	19170	19170	19170	0
476	20250219	124600	99991230	19170	19170	19170	19170	0
477	20250219	124500	99991230	19170	19170	19170	19170	0
478	20250219	124400	99991230	19170	19170	19170	19170	0
479	20250219	124300	99991230	19170	19170	19170	19170	0
480	20250219	124200	99991230	19170	19170	19170	19170	0
481	20250219	124100	99991230	19170	19170	19170	19170	0
482	20250219	124000	99991230	19170	19170	19170	19170	0
483	20250219	123900	99991230	19170	19170	19170	19170	0
484	20250219	123800	99991230	19170	19170	19170	19170	0
485	20250219	123700	99991230	19170	19170	19170	19170	0
486	20250219	123600	99991230	19170	19170	19170	19170	0
487	20250219	123500	99991230	19170	19170	19170	19170	0
488	20250219	123400	99991230	19170	19170	19170	19170	0
489	20250219	123300	99991230	19170	19170	19170	19170	0
490	20250219	123200	99991230	19170	19170	19170	19170	0
491	20250219	123100	99991230	19170	19170	19170	19170	0
492	20250219	123000	99991230	19170	19170	19170	19170	0
493	20250219	122900	99991230	19170	19170	19170	19170	0
494	20250219	122800	99991230	19170	19170	19170	19170	0
495	20250219	122700	99991230	19170	19170	19170	19170	0
496	20250219	122600	99991230	19170	19170	19170	19170	0
497	20250219	122500	99991230	19170	19170	19170	19170	0
498	20250219	122400	99991230	19170	19170	19170	19170	0
499	20250219	122300	99991230	19170	19170	19170	19170	0
500	20250219	122200	99991230	19170	19170	19170	19170	0
501	20250219	122100	99991230	19170	19170	19170	19170	0
502	20250219	122000	99991230	19170	19170	19170	19170	0
503	20250219	121900	99991230	19170	19170	19170	19170	0
504	20250219	121800	99991230	19170	19170	19170	19170	0
505	20250219	121700	99991230	19170	19170	19170	19170	0
506	20250219	121600	99991230	19170	19170	19170	19170	0
507	20250219	121500	99991230	19170	19170	19170	19170	0
508	20250219	121400	99991230	19170	19170	19170	19170	0
509	20250219	121300	99991230	19170	19170	19170	19170	0
510	20250219	121200	99991230	19170	19170	19170	19170	0
511	20250219	121100	99991230	19170	19170	19170	19170	0
512	20250219	121000	99991230	19170	19170	19170	19170	0
513	20250219	120900	99991230	19170	19170	19170	19170	0
514	20250219	120800	99991230	19170	19170	19170	19170	0
515	20250219	120700	99991230	19170	19170	19170	19170	0
516	20250219	120600	99991230	19170	19170	19170	19170	0
517	20250219	120500	99991230	19170	19170	19170	19170	0
518	20250219	120400	99991230	19170	19170	19170	19170	0
519	20250219	120300	99991230	19170	19170	19170	19170	0
520	20250219	120200	99991230	19170	19170	19170	19170	0
521	20250219	120100	99991230	19170	19170	19170	19170	0
522	20250219	120000	99991230	19170	19170	19170	19170	0
523	20250219	115900	99991230	19170	19170	19170	19170	0
524	20250219	115800	99991230	19170	19170	19170	19170	0
525	20250219	115700	99991230	19170	19170	19170	19170	0
526	20250219	115600	99991230	19170	19170	19170	19170	0
527	20250219	115500	99991230	19170	19170	19170	19170	0
528	20250219	115400	99991230	19170	19170	19170	19170	0
529	20250219	115300	99991230	19170	19170	19170	19170	0
530	20250219	115200	99991230	19170	19170	19170	19170	0
531	20250219	115100	99991230	19170	19170	19170	19170	0
532	20250219	115000	99991230	19170	19170	19170	19170	0
533	20250219	114900	99991230	19170	19160	19170	19160	50
534	20250219	114800	99032810	19160	19160	19160	19160	0
535	20250219	114700	99032810	19160	19160	19160	19160	0
536	20250219	114600	99032810	19160	19160	19160	19160	0
537	20250219	114500	99032810	19160	19150	19160	19150	2
538	20250219	114400	98994500	18970	18970	18970	18970	0
539	20250219	114300	98994500	18970	18970	18970	18970	10
540	20250219	114200	98804800	19170	19170	19170	19170	0
541	20250219	114100	98804800	19170	19170	19170	19170	0
542	20250219	114000	98804800	19170	19170	19170	19170	0
543	20250219	113900	98804800	19170	19170	19170	19170	0
544	20250219	113800	98804800	19170	19170	19170	19170	0
545	20250219	113700	98804800	19170	19170	19170	19170	0
546	20250219	113600	98804800	19170	19170	19170	19170	0
547	20250219	113500	98804800	19170	19170	19170	19170	1
548	20250219	113400	98785630	19180	19180	19180	19180	0
549	20250219	113300	98785630	19180	19180	19180	19180	0
550	20250219	113200	98785630	19180	19180	19180	19180	0
551	20250219	113100	98785630	19180	19180	19180	19180	0
552	20250219	113000	98785630	19180	19180	19180	19180	0
553	20250219	112900	98785630	19180	19180	19180	19180	0
554	20250219	112800	98785630	19180	19180	19180	19180	0
555	20250219	112700	98785630	19180	19180	19180	19180	0
556	20250219	112600	98785630	19180	19180	19180	19180	0
557	20250219	112500	98785630	19180	19180	19180	19180	0
558	20250219	112400	98785630	19180	19180	19180	19180	0
559	20250219	112300	98785630	19180	19180	19180	19180	0
560	20250219	112200	98785630	19180	19180	19180	19180	0
561	20250219	112100	98785630	19180	19180	19180	19180	0
562	20250219	112000	98785630	19180	19180	19180	19180	0
563	20250219	111900	98785630	19180	19180	19180	19180	0
564	20250219	111800	98785630	19180	19180	19180	19180	0
565	20250219	111700	98785630	19180	19180	19180	19180	0
566	20250219	111600	98785630	19180	19180	19180	19180	0
567	20250219	111500	98785630	19180	19180	19180	19180	0
568	20250219	111400	98785630	19180	19180	19180	19180	0
569	20250219	111300	98785630	19180	19180	19180	19180	0
570	20250219	111200	98785630	19180	19180	19180	19180	0
571	20250219	111100	98785630	19180	19180	19180	19180	0
572	20250219	111000	98785630	19180	19180	19180	19180	0
573	20250219	110900	98785630	19180	19180	19180	19180	0
574	20250219	110800	98785630	19180	19180	19180	19180	0
575	20250219	110700	98785630	19180	19180	19180	19180	0
576	20250219	110600	98785630	19180	19180	19180	19180	0
577	20250219	110500	98785630	19180	19180	19180	19180	0
578	20250219	110400	98785630	19180	19180	19180	19180	0
579	20250219	110300	98785630	19180	19180	19180	19180	0
580	20250219	110200	98785630	19180	19180	19180	19180	0
581	20250219	110100	98785630	19180	19180	19180	19180	1
582	20250219	110000	98766450	19000	19000	19000	19000	1
583	20250219	105900	98747450	19000	19000	19000	19000	0
584	20250219	105800	98747450	19000	19000	19000	19000	75
585	20250219	105700	97322450	19000	19000	19000	19000	0
586	20250219	105600	97322450	19000	19000	19000	19000	0
587	20250219	105500	97322450	19000	19000	19000	19000	0
588	20250219	105400	97322450	19000	19000	19000	19000	23
589	20250219	105300	96885450	19250	19250	19250	19250	0
590	20250219	105200	96885450	19250	19250	19250	19250	0
591	20250219	105100	96885450	19250	19250	19250	19250	0
592	20250219	105000	96885450	19250	19250	19250	19250	0
593	20250219	104900	96885450	19250	19250	19250	19250	0
594	20250219	104800	96885450	19250	19250	19250	19250	0
595	20250219	104700	96885450	19250	19120	19250	19120	120
596	20250219	104600	94583430	19120	18970	19120	18970	200
597	20250219	104500	90775080	18960	18960	18960	18960	0
598	20250219	104400	90775080	18960	18960	18960	18960	23
599	20250219	104300	90339000	18970	18970	18970	18970	50
600	20250219	104200	89390500	18930	18930	18930	18930	0
601	20250219	104100	89390500	18930	18930	18930	18930	0
602	20250219	104000	89390500	18930	18930	18930	18930	20
603	20250219	103900	89011900	18920	18920	18920	18920	1
604	20250219	103800	88992980	19120	19120	19120	19120	0
605	20250219	103700	88992980	19120	19120	19120	19120	0
606	20250219	103600	88992980	19120	19120	19120	19120	0
607	20250219	103500	88992980	19120	19120	19120	19120	0
608	20250219	103400	88992980	19120	19120	19120	19120	0
609	20250219	103300	88992980	19120	19120	19120	19120	0
610	20250219	103200	88992980	19120	19120	19120	19120	0
611	20250219	103100	88992980	19120	19120	19120	19120	1
612	20250219	103000	88973860	19120	19120	19120	19120	0
613	20250219	102900	88973860	19120	19110	19120	19110	3
614	20250219	102800	88916510	19120	19120	19120	19120	0
615	20250219	102700	88916510	19120	19120	19120	19120	0
616	20250219	102600	88916510	19120	19120	19120	19120	0
617	20250219	102500	88916510	19120	19120	19120	19120	0
618	20250219	102400	88916510	19120	19120	19120	19120	0
619	20250219	102300	88916510	19120	19120	19120	19120	0
620	20250219	102200	88916510	19120	19120	19120	19120	0
621	20250219	102100	88916510	19120	19120	19120	19120	0
622	20250219	102000	88916510	19120	19120	19120	19120	0
623	20250219	101900	88916510	19120	19120	19120	19120	0
624	20250219	101800	88916510	19120	19120	19120	19120	0
625	20250219	101700	88916510	19120	19120	19120	19120	0
626	20250219	101600	88916510	19120	19120	19120	19120	0
627	20250219	101500	88916510	19120	19120	19120	19120	0
628	20250219	101400	88916510	19120	19120	19120	19120	0
629	20250219	101300	88916510	19120	19120	19120	19120	0
630	20250219	101200	88916510	19120	19120	19120	19120	0
631	20250219	101100	88916510	19120	19120	19120	19120	0
632	20250219	101000	88916510	19120	19120	19120	19120	0
633	20250219	100900	88916510	19120	19120	19120	19120	0
634	20250219	100800	88916510	19120	19120	19120	19120	1
635	20250219	100700	88897390	19120	19120	19120	19120	0
636	20250219	100600	88897390	19120	19120	19120	19120	1
637	20250219	100500	88878270	19140	19130	19140	19130	4
638	20250219	100400	88801730	18900	18900	18900	18900	0
639	20250219	100300	88801730	18900	18900	18900	18900	0
640	20250219	100200	88801730	18900	18900	18900	18900	0
641	20250219	100100	88801730	18900	18900	18900	18900	2
642	20250219	100000	88763930	18900	18910	18910	18900	408
643	20250219	095900	81051710	18910	18910	18910	18910	2
644	20250219	095800	81013890	18910	18910	18910	18910	0
645	20250219	095700	81013890	18910	18940	18940	18910	100
646	20250219	095600	79122510	18980	18990	18990	18980	110
647	20250219	095500	77033640	18990	19000	19000	18990	100
648	20250219	095400	75134480	19000	19000	19000	19000	0
649	20250219	095300	75134480	19000	19020	19020	19000	200
650	20250219	095200	71333610	19010	19070	19070	19010	100
651	20250219	095100	69428880	19070	19070	19070	19070	0
652	20250219	095000	69428880	19070	19070	19070	19070	0
653	20250219	094900	69428880	19070	19070	19070	19070	0
654	20250219	094800	69428880	19070	19110	19110	19070	65
655	20250219	094700	68187820	19110	19110	19110	19110	1
656	20250219	094600	68168710	19340	19340	19340	19340	0
657	20250219	094500	68168710	19340	19340	19340	19340	0
658	20250219	094400	68168710	19340	19340	19340	19340	0
659	20250219	094300	68168710	19340	19340	19340	19340	1
660	20250219	094200	68149370	19340	19340	19340	19340	0
661	20250219	094100	68149370	19340	19110	19340	19110	40
662	20250219	094000	67379650	18980	18980	18980	18980	0
663	20250219	093900	67379650	18980	18980	18980	18980	5
664	20250219	093800	67284750	19030	19040	19040	19000	462
665	20250219	093700	58493420	19030	19230	19230	19030	1269
666	20250219	093600	34149650	19490	19490	19490	19490	0
667	20250219	093500	34149650	19490	19490	19490	19490	0
668	20250219	093400	34149650	19490	19490	19490	19490	0
669	20250219	093300	34149650	19490	19490	19490	19490	0
670	20250219	093200	34149650	19490	19490	19490	19490	0
671	20250219	093100	34149650	19490	19490	19490	19490	0
672	20250219	093000	34149650	19490	19490	19490	19490	0
673	20250219	092900	34149650	19490	19490	19490	19490	0
674	20250219	092800	34149650	19490	19490	19490	19490	0
675	20250219	092700	34149650	19490	19490	19490	19490	4
676	20250219	092600	34071690	19490	19490	19490	19490	0
677	20250219	092500	34071690	19490	19480	19490	19480	300
678	20250219	092400	28224710	19490	19490	19490	19490	0
679	20250219	092300	28224710	19490	19490	19490	19490	0
680	20250219	092200	28224710	19490	19490	19490	19490	0
681	20250219	092100	28224710	19490	19490	19490	19490	0
682	20250219	092000	28224710	19490	19490	19490	19490	0
683	20250219	091900	28224710	19490	19480	19490	19480	209
684	20250219	091800	24151900	19490	19490	19490	19490	0
685	20250219	091700	24151900	19490	19490	19490	19490	0
686	20250219	091600	24151900	19490	19490	19490	19490	0
687	20250219	091500	24151900	19490	19490	19490	19490	0
688	20250219	091400	24151900	19490	19490	19490	19490	0
689	20250219	091300	24151900	19490	19480	19490	19480	7
690	20250219	091200	24015530	19190	19190	19190	19190	0
691	20250219	091100	24015530	19190	19190	19190	19190	0
692	20250219	091000	24015530	19190	19190	19190	19190	0
693	20250219	090900	24015530	19190	19190	19190	19190	0
694	20250219	090800	24015530	19190	19190	19190	19190	1
695	20250219	090700	23996340	19150	19150	19150	19150	0
696	20250219	090600	23996340	19150	19200	19200	19150	6
697	20250219	090500	23881390	19500	19500	19500	19500	0
698	20250219	090400	23881390	19500	19500	19500	19500	293
699	20250219	090300	18167890	19500	19310	19500	19310	500
700	20250219	090200	8432070	19130	19130	19130	19130	0
701	20250219	090100	8432070	19130	19130	19130	19130	1
702	20250219	090000	8412940	19130	19120	19130	19120	440