KissMeData/272450/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210800	2121553160	9850	9850	9850	9850	1211
3	20250219	210700	2121553160	9850	9850	9850	9850	0
4	20250219	210600	2121553160	9850	9850	9850	9850	0
5	20250219	210500	2121553160	9850	9850	9850	9850	0
6	20250219	210400	2121553160	9850	9850	9850	9850	0
7	20250219	210300	2121553160	9850	9850	9850	9850	0
8	20250219	210200	2121553160	9850	9850	9850	9850	0
9	20250219	210100	2121553160	9850	9850	9850	9850	0
10	20250219	210000	2121553160	9850	9850	9850	9850	0
11	20250219	205900	2121553160	9850	9850	9850	9850	0
12	20250219	205800	2121553160	9850	9850	9850	9850	0
13	20250219	205700	2121553160	9850	9850	9850	9850	0
14	20250219	205600	2121553160	9850	9850	9850	9850	0
15	20250219	205500	2121553160	9850	9850	9850	9850	0
16	20250219	205400	2121553160	9850	9850	9850	9850	0
17	20250219	205300	2121553160	9850	9850	9850	9850	0
18	20250219	205200	2121553160	9850	9850	9850	9850	0
19	20250219	205100	2121553160	9850	9850	9850	9850	0
20	20250219	205000	2121553160	9850	9850	9850	9850	0
21	20250219	204900	2121553160	9850	9850	9850	9850	0
22	20250219	204800	2121553160	9850	9850	9850	9850	0
23	20250219	204700	2121553160	9850	9850	9850	9850	0
24	20250219	204600	2121553160	9850	9850	9850	9850	0
25	20250219	204500	2121553160	9850	9850	9850	9850	0
26	20250219	204400	2121553160	9850	9850	9850	9850	0
27	20250219	204300	2121553160	9850	9850	9850	9850	0
28	20250219	204200	2121553160	9850	9850	9850	9850	0
29	20250219	204100	2121553160	9850	9850	9850	9850	0
30	20250219	204000	2121553160	9850	9850	9850	9850	0
31	20250219	203900	2121553160	9850	9850	9850	9850	0
32	20250219	203800	2121553160	9850	9850	9850	9850	1211
33	20250219	203700	2121553160	9850	9850	9850	9850	0
34	20250219	203600	2121553160	9850	9850	9850	9850	0
35	20250219	203500	2121553160	9850	9850	9850	9850	0
36	20250219	203400	2121553160	9850	9850	9850	9850	0
37	20250219	203300	2121553160	9850	9850	9850	9850	0
38	20250219	203200	2121553160	9850	9850	9850	9850	0
39	20250219	203100	2121553160	9850	9850	9850	9850	0
40	20250219	203000	2121553160	9850	9850	9850	9850	0
41	20250219	202900	2121553160	9850	9850	9850	9850	0
42	20250219	202800	2121553160	9850	9850	9850	9850	0
43	20250219	202700	2121553160	9850	9850	9850	9850	0
44	20250219	202600	2121553160	9850	9850	9850	9850	0
45	20250219	202500	2121553160	9850	9850	9850	9850	0
46	20250219	202400	2121553160	9850	9850	9850	9850	0
47	20250219	202300	2121553160	9850	9850	9850	9850	0
48	20250219	202200	2121553160	9850	9850	9850	9850	0
49	20250219	202100	2121553160	9850	9850	9850	9850	0
50	20250219	202000	2121553160	9850	9850	9850	9850	0
51	20250219	201900	2121553160	9850	9850	9850	9850	0
52	20250219	201800	2121553160	9850	9850	9850	9850	0
53	20250219	201700	2121553160	9850	9850	9850	9850	0
54	20250219	201600	2121553160	9850	9850	9850	9850	0
55	20250219	201500	2121553160	9850	9850	9850	9850	0
56	20250219	201400	2121553160	9850	9850	9850	9850	0
57	20250219	201300	2121553160	9850	9850	9850	9850	0
58	20250219	201200	2121553160	9850	9850	9850	9850	0
59	20250219	201100	2121553160	9850	9850	9850	9850	0
60	20250219	201000	2121553160	9850	9850	9850	9850	0
61	20250219	200900	2121553160	9850	9850	9850	9850	0
62	20250219	200800	2121553160	9850	9850	9850	9850	1211
63	20250219	200700	2121553160	9850	9850	9850	9850	0
64	20250219	200600	2121553160	9850	9850	9850	9850	0
65	20250219	200500	2121553160	9850	9850	9850	9850	0
66	20250219	200400	2121553160	9850	9850	9850	9850	0
67	20250219	200300	2121553160	9850	9850	9850	9850	0
68	20250219	200200	2121553160	9850	9850	9850	9850	0
69	20250219	200100	2121553160	9850	9850	9850	9850	0
70	20250219	200000	2121553160	9850	9850	9850	9850	0
71	20250219	195900	2121553160	9850	9850	9850	9850	0
72	20250219	195800	2121553160	9850	9850	9850	9850	0
73	20250219	195700	2121553160	9850	9850	9850	9850	0
74	20250219	195600	2121553160	9850	9850	9850	9850	0
75	20250219	195500	2121553160	9850	9850	9850	9850	0
76	20250219	195400	2121553160	9850	9850	9850	9850	0
77	20250219	195300	2121553160	9850	9850	9850	9850	0
78	20250219	195200	2121553160	9850	9850	9850	9850	0
79	20250219	195100	2121553160	9850	9850	9850	9850	0
80	20250219	195000	2121553160	9850	9850	9850	9850	0
81	20250219	194900	2121553160	9850	9850	9850	9850	0
82	20250219	194800	2121553160	9850	9850	9850	9850	0
83	20250219	194700	2121553160	9850	9850	9850	9850	0
84	20250219	194600	2121553160	9850	9850	9850	9850	0
85	20250219	194500	2121553160	9850	9850	9850	9850	0
86	20250219	194400	2121553160	9850	9850	9850	9850	0
87	20250219	194300	2121553160	9850	9850	9850	9850	0
88	20250219	194200	2121553160	9850	9850	9850	9850	0
89	20250219	194100	2121553160	9850	9850	9850	9850	0
90	20250219	194000	2121553160	9850	9850	9850	9850	0
91	20250219	193900	2121553160	9850	9850	9850	9850	0
92	20250219	193800	2121553160	9850	9850	9850	9850	1211
93	20250219	193700	2121553160	9850	9850	9850	9850	0
94	20250219	193600	2121553160	9850	9850	9850	9850	0
95	20250219	193500	2121553160	9850	9850	9850	9850	0
96	20250219	193400	2121553160	9850	9850	9850	9850	0
97	20250219	193300	2121553160	9850	9850	9850	9850	0
98	20250219	193200	2121553160	9850	9850	9850	9850	0
99	20250219	193100	2121553160	9850	9850	9850	9850	0
100	20250219	193000	2121553160	9850	9850	9850	9850	0
101	20250219	192900	2121553160	9850	9850	9850	9850	0
102	20250219	192800	2121553160	9850	9850	9850	9850	0
103	20250219	192700	2121553160	9850	9850	9850	9850	0
104	20250219	192600	2121553160	9850	9850	9850	9850	0
105	20250219	192500	2121553160	9850	9850	9850	9850	0
106	20250219	192400	2121553160	9850	9850	9850	9850	0
107	20250219	192300	2121553160	9850	9850	9850	9850	0
108	20250219	192200	2121553160	9850	9850	9850	9850	0
109	20250219	192100	2121553160	9850	9850	9850	9850	0
110	20250219	192000	2121553160	9850	9850	9850	9850	0
111	20250219	191900	2121553160	9850	9850	9850	9850	0
112	20250219	191800	2121553160	9850	9850	9850	9850	0
113	20250219	191700	2121553160	9850	9850	9850	9850	0
114	20250219	191600	2121553160	9850	9850	9850	9850	0
115	20250219	191500	2121553160	9850	9850	9850	9850	0
116	20250219	191400	2121553160	9850	9850	9850	9850	0
117	20250219	191300	2121553160	9850	9850	9850	9850	0
118	20250219	191200	2121553160	9850	9850	9850	9850	0
119	20250219	191100	2121553160	9850	9850	9850	9850	0
120	20250219	191000	2121553160	9850	9850	9850	9850	0
121	20250219	190900	2121553160	9850	9850	9850	9850	0
122	20250219	190800	2121553160	9850	9850	9850	9850	1211
123	20250219	190700	2121553160	9850	9850	9850	9850	0
124	20250219	190600	2121553160	9850	9850	9850	9850	0
125	20250219	190500	2121553160	9850	9850	9850	9850	0
126	20250219	190400	2121553160	9850	9850	9850	9850	0
127	20250219	190300	2121553160	9850	9850	9850	9850	0
128	20250219	190200	2121553160	9850	9850	9850	9850	0
129	20250219	190100	2121553160	9850	9850	9850	9850	0
130	20250219	190000	2121553160	9850	9850	9850	9850	0
131	20250219	185900	2121553160	9850	9850	9850	9850	0
132	20250219	185800	2121553160	9850	9850	9850	9850	0
133	20250219	185700	2121553160	9850	9850	9850	9850	0
134	20250219	185600	2121553160	9850	9850	9850	9850	0
135	20250219	185500	2121553160	9850	9850	9850	9850	0
136	20250219	185400	2121553160	9850	9850	9850	9850	0
137	20250219	185300	2121553160	9850	9850	9850	9850	0
138	20250219	185200	2121553160	9850	9850	9850	9850	0
139	20250219	185100	2121553160	9850	9850	9850	9850	0
140	20250219	185000	2121553160	9850	9850	9850	9850	0
141	20250219	184900	2121553160	9850	9850	9850	9850	0
142	20250219	184800	2121553160	9850	9850	9850	9850	0
143	20250219	184700	2121553160	9850	9850	9850	9850	0
144	20250219	184600	2121553160	9850	9850	9850	9850	0
145	20250219	184500	2121553160	9850	9850	9850	9850	0
146	20250219	184400	2121553160	9850	9850	9850	9850	0
147	20250219	184300	2121553160	9850	9850	9850	9850	0
148	20250219	184200	2121553160	9850	9850	9850	9850	0
149	20250219	184100	2121553160	9850	9850	9850	9850	0
150	20250219	184000	2121553160	9850	9850	9850	9850	0
151	20250219	183900	2121553160	9850	9850	9850	9850	0
152	20250219	183800	2121553160	9850	9850	9850	9850	1211
153	20250219	183700	2121553160	9850	9850	9850	9850	0
154	20250219	183600	2121553160	9850	9850	9850	9850	0
155	20250219	183500	2121553160	9850	9850	9850	9850	0
156	20250219	183400	2121553160	9850	9850	9850	9850	0
157	20250219	183300	2121553160	9850	9850	9850	9850	0
158	20250219	183200	2121553160	9850	9850	9850	9850	0
159	20250219	183100	2121553160	9850	9850	9850	9850	0
160	20250219	183000	2121553160	9850	9850	9850	9850	0
161	20250219	182900	2121553160	9850	9850	9850	9850	0
162	20250219	182800	2121553160	9850	9850	9850	9850	0
163	20250219	182700	2121553160	9850	9850	9850	9850	0
164	20250219	182600	2121553160	9850	9850	9850	9850	0
165	20250219	182500	2121553160	9850	9850	9850	9850	0
166	20250219	182400	2121553160	9850	9850	9850	9850	0
167	20250219	182300	2121553160	9850	9850	9850	9850	0
168	20250219	182200	2121553160	9850	9850	9850	9850	0
169	20250219	182100	2121553160	9850	9850	9850	9850	0
170	20250219	182000	2121553160	9850	9850	9850	9850	0
171	20250219	181900	2121553160	9850	9850	9850	9850	0
172	20250219	181800	2121553160	9850	9850	9850	9850	0
173	20250219	181700	2121553160	9850	9850	9850	9850	0
174	20250219	181600	2121553160	9850	9850	9850	9850	0
175	20250219	181500	2121553160	9850	9850	9850	9850	0
176	20250219	181400	2121553160	9850	9850	9850	9850	0
177	20250219	181300	2121553160	9850	9850	9850	9850	0
178	20250219	181200	2121553160	9850	9850	9850	9850	0
179	20250219	181100	2121553160	9850	9850	9850	9850	0
180	20250219	181000	2121553160	9850	9850	9850	9850	0
181	20250219	180900	2121553160	9850	9850	9850	9850	0
182	20250219	180800	2121553160	9850	9850	9850	9850	1211
183	20250219	180700	2121553160	9850	9850	9850	9850	0
184	20250219	180600	2121553160	9850	9850	9850	9850	0
185	20250219	180500	2121553160	9850	9850	9850	9850	0
186	20250219	180400	2121553160	9850	9850	9850	9850	0
187	20250219	180300	2121553160	9850	9850	9850	9850	0
188	20250219	180200	2121553160	9850	9850	9850	9850	0
189	20250219	180100	2121553160	9850	9850	9850	9850	0
190	20250219	180000	2121553160	9850	9850	9850	9850	0
191	20250219	175900	2121553160	9850	9850	9850	9850	0
192	20250219	175800	2121553160	9850	9850	9850	9850	0
193	20250219	175700	2121553160	9850	9850	9850	9850	0
194	20250219	175600	2121553160	9850	9850	9850	9850	0
195	20250219	175500	2121553160	9850	9850	9850	9850	0
196	20250219	175400	2121553160	9850	9850	9850	9850	0
197	20250219	175300	2121553160	9850	9850	9850	9850	0
198	20250219	175200	2121553160	9850	9850	9850	9850	0
199	20250219	175100	2121553160	9850	9850	9850	9850	0
200	20250219	175000	2121553160	9850	9850	9850	9850	0
201	20250219	174900	2121553160	9850	9850	9850	9850	0
202	20250219	174800	2121553160	9850	9850	9850	9850	0
203	20250219	174700	2121553160	9850	9850	9850	9850	0
204	20250219	174600	2121553160	9850	9850	9850	9850	0
205	20250219	174500	2121553160	9850	9850	9850	9850	0
206	20250219	174400	2121553160	9850	9850	9850	9850	0
207	20250219	174300	2121553160	9850	9850	9850	9850	0
208	20250219	174200	2121553160	9850	9850	9850	9850	0
209	20250219	174100	2121553160	9850	9850	9850	9850	0
210	20250219	174000	2121553160	9850	9850	9850	9850	0
211	20250219	173900	2121553160	9850	9850	9850	9850	0
212	20250219	173800	2121553160	9850	9850	9850	9850	1211
213	20250219	173700	2121553160	9850	9850	9850	9850	0
214	20250219	173600	2121553160	9850	9850	9850	9850	0
215	20250219	173500	2121553160	9850	9850	9850	9850	0
216	20250219	173400	2121553160	9850	9850	9850	9850	0
217	20250219	173300	2121553160	9850	9850	9850	9850	0
218	20250219	173200	2121553160	9850	9850	9850	9850	0
219	20250219	173100	2121553160	9850	9850	9850	9850	0
220	20250219	173000	2121553160	9850	9850	9850	9850	0
221	20250219	172900	2121553160	9850	9850	9850	9850	0
222	20250219	172800	2121553160	9850	9850	9850	9850	0
223	20250219	172700	2121553160	9850	9850	9850	9850	0
224	20250219	172600	2121553160	9850	9850	9850	9850	0
225	20250219	172500	2121553160	9850	9850	9850	9850	0
226	20250219	172400	2121553160	9850	9850	9850	9850	0
227	20250219	172300	2121553160	9850	9850	9850	9850	0
228	20250219	172200	2121553160	9850	9850	9850	9850	0
229	20250219	172100	2121553160	9850	9850	9850	9850	0
230	20250219	172000	2121553160	9850	9850	9850	9850	0
231	20250219	171900	2121553160	9850	9850	9850	9850	0
232	20250219	171800	2121553160	9850	9850	9850	9850	0
233	20250219	171700	2121553160	9850	9850	9850	9850	0
234	20250219	171600	2121553160	9850	9850	9850	9850	0
235	20250219	171500	2121553160	9850	9850	9850	9850	0
236	20250219	171400	2121553160	9850	9850	9850	9850	0
237	20250219	171300	2121553160	9850	9850	9850	9850	0
238	20250219	171200	2121553160	9850	9850	9850	9850	0
239	20250219	171100	2121553160	9850	9850	9850	9850	0
240	20250219	171000	2121553160	9850	9850	9850	9850	0
241	20250219	170900	2121553160	9850	9850	9850	9850	0
242	20250219	170800	2121553160	9850	9850	9850	9850	1211
243	20250219	170700	2121553160	9850	9850	9850	9850	0
244	20250219	170600	2121553160	9850	9850	9850	9850	0
245	20250219	170500	2121553160	9850	9850	9850	9850	0
246	20250219	170400	2121553160	9850	9850	9850	9850	0
247	20250219	170300	2121553160	9850	9850	9850	9850	0
248	20250219	170200	2121553160	9850	9850	9850	9850	0
249	20250219	170100	2121553160	9850	9850	9850	9850	0
250	20250219	170000	2121553160	9850	9850	9850	9850	0
251	20250219	165900	2121553160	9850	9850	9850	9850	0
252	20250219	165800	2121553160	9850	9850	9850	9850	0
253	20250219	165700	2121553160	9850	9850	9850	9850	0
254	20250219	165600	2121553160	9850	9850	9850	9850	0
255	20250219	165500	2121553160	9850	9850	9850	9850	0
256	20250219	165400	2121553160	9850	9850	9850	9850	0
257	20250219	165300	2121553160	9850	9850	9850	9850	0
258	20250219	165200	2121553160	9850	9850	9850	9850	0
259	20250219	165100	2121553160	9850	9850	9850	9850	0
260	20250219	165000	2121553160	9850	9850	9850	9850	0
261	20250219	164900	2121553160	9850	9850	9850	9850	0
262	20250219	164800	2121553160	9850	9850	9850	9850	0
263	20250219	164700	2121553160	9850	9850	9850	9850	0
264	20250219	164600	2121553160	9850	9850	9850	9850	0
265	20250219	164500	2121553160	9850	9850	9850	9850	0
266	20250219	164400	2121553160	9850	9850	9850	9850	0
267	20250219	164300	2121553160	9850	9850	9850	9850	0
268	20250219	164200	2121553160	9850	9850	9850	9850	0
269	20250219	164100	2121553160	9850	9850	9850	9850	0
270	20250219	164000	2121553160	9850	9850	9850	9850	0
271	20250219	163900	2121553160	9850	9850	9850	9850	0
272	20250219	163800	2121553160	9850	9850	9850	9850	1211
273	20250219	163700	2121553160	9850	9850	9850	9850	0
274	20250219	163600	2121553160	9850	9850	9850	9850	0
275	20250219	163500	2121553160	9850	9850	9850	9850	0
276	20250219	163400	2121553160	9850	9850	9850	9850	0
277	20250219	163300	2121553160	9850	9850	9850	9850	0
278	20250219	163200	2121553160	9850	9850	9850	9850	0
279	20250219	163100	2121553160	9850	9850	9850	9850	0
280	20250219	163000	2121553160	9850	9850	9850	9850	0
281	20250219	162900	2121553160	9850	9850	9850	9850	0
282	20250219	162800	2121553160	9850	9850	9850	9850	0
283	20250219	162700	2121553160	9850	9850	9850	9850	0
284	20250219	162600	2121553160	9850	9850	9850	9850	0
285	20250219	162500	2121553160	9850	9850	9850	9850	0
286	20250219	162400	2121553160	9850	9850	9850	9850	0
287	20250219	162300	2121553160	9850	9850	9850	9850	0
288	20250219	162200	2121553160	9850	9850	9850	9850	0
289	20250219	162100	2121553160	9850	9850	9850	9850	0
290	20250219	162000	2121553160	9850	9850	9850	9850	0
291	20250219	161900	2121553160	9850	9850	9850	9850	0
292	20250219	161800	2121553160	9850	9850	9850	9850	0
293	20250219	161700	2121553160	9850	9850	9850	9850	0
294	20250219	161600	2121553160	9850	9850	9850	9850	0
295	20250219	161500	2121553160	9850	9850	9850	9850	0
296	20250219	161400	2121553160	9850	9850	9850	9850	0
297	20250219	161300	2121553160	9850	9850	9850	9850	0
298	20250219	161200	2121553160	9850	9850	9850	9850	0
299	20250219	161100	2121553160	9850	9850	9850	9850	0
300	20250219	161000	2121553160	9850	9850	9850	9850	0
301	20250219	160900	2121553160	9850	9850	9850	9850	0
302	20250219	160800	2121553160	9850	9850	9850	9850	1211
303	20250219	160700	2121553160	9850	9850	9850	9850	0
304	20250219	160600	2121553160	9850	9850	9850	9850	0
305	20250219	160500	2121553160	9850	9850	9850	9850	0
306	20250219	160400	2121553160	9850	9850	9850	9850	0
307	20250219	160300	2121553160	9850	9850	9850	9850	0
308	20250219	160200	2121553160	9850	9850	9850	9850	0
309	20250219	160100	2121553160	9850	9850	9850	9850	0
310	20250219	160000	2121553160	9850	9850	9850	9850	0
311	20250219	155900	2121553160	9850	9850	9850	9850	0
312	20250219	155800	2121553160	9850	9850	9850	9850	0
313	20250219	155700	2121553160	9850	9850	9850	9850	0
314	20250219	155600	2121553160	9850	9850	9850	9850	0
315	20250219	155500	2121553160	9850	9850	9850	9850	0
316	20250219	155400	2121553160	9850	9850	9850	9850	0
317	20250219	155300	2121553160	9850	9850	9850	9850	0
318	20250219	155200	2121553160	9850	9850	9850	9850	0
319	20250219	155100	2121553160	9850	9850	9850	9850	0
320	20250219	155000	2121553160	9850	9850	9850	9850	0
321	20250219	154900	2121553160	9850	9850	9850	9850	0
322	20250219	154800	2121553160	9850	9850	9850	9850	0
323	20250219	154700	2121553160	9850	9850	9850	9850	0
324	20250219	154600	2121553160	9850	9850	9850	9850	0
325	20250219	154500	2121553160	9850	9850	9850	9850	0
326	20250219	154400	2121553160	9850	9850	9850	9850	0
327	20250219	154300	2121553160	9850	9850	9850	9850	0
328	20250219	154200	2121553160	9850	9850	9850	9850	0
329	20250219	154100	2121553160	9850	9850	9850	9850	0
330	20250219	154000	2121553160	9850	9850	9850	9850	0
331	20250219	153900	2121553160	9850	9850	9850	9850	0
332	20250219	153800	2121553160	9850	9850	9850	9850	1211
333	20250219	153700	2121553160	9850	9850	9850	9850	0
334	20250219	153600	2121553160	9850	9850	9850	9850	0
335	20250219	153500	2121553160	9850	9850	9850	9850	0
336	20250219	153400	2121553160	9850	9850	9850	9850	0
337	20250219	153300	2121553160	9850	9850	9850	9850	0
338	20250219	153200	2121553160	9850	9850	9850	9850	0
339	20250219	153100	2121553160	9850	9850	9850	9850	0
340	20250219	153000	2121553160	9850	9850	9850	9850	1211
341	20250219	152900	2109624810	9850	9850	9850	9850	0
342	20250219	152800	2109624810	9850	9850	9850	9850	0
343	20250219	152700	2109624810	9850	9850	9850	9850	0
344	20250219	152600	2109624810	9850	9850	9850	9850	0
345	20250219	152500	2109624810	9850	9850	9850	9850	0
346	20250219	152400	2109624810	9850	9850	9850	9850	0
347	20250219	152300	2109624810	9850	9850	9850	9850	0
348	20250219	152200	2109624810	9850	9850	9850	9850	0
349	20250219	152100	2109624810	9850	9850	9850	9850	0
350	20250219	152000	2109624810	9850	9850	9850	9850	0
351	20250219	151900	2109624810	9850	9860	9860	9850	354
352	20250219	151800	2106136140	9850	9860	9860	9850	502
353	20250219	151700	2101189920	9860	9860	9860	9850	232
354	20250219	151600	2098902600	9860	9850	9860	9850	284
355	20250219	151500	2096104230	9850	9840	9860	9840	189
356	20250219	151400	2094241790	9860	9860	9860	9850	589
357	20250219	151300	2088437290	9860	9850	9860	9850	197
358	20250219	151200	2086496220	9850	9860	9870	9850	1412
359	20250219	151100	2072574870	9860	9850	9860	9850	428
360	20250219	151000	2068358000	9850	9850	9850	9840	1063
361	20250219	150900	2057897360	9850	9850	9860	9850	1569
362	20250219	150800	2042442440	9830	9850	9850	9830	914
363	20250219	150700	2033454390	9850	9850	9850	9850	6
364	20250219	150600	2033395290	9850	9840	9850	9830	224
365	20250219	150500	2031190210	9850	9830	9850	9830	12
366	20250219	150400	2031072110	9840	9830	9840	9830	623
367	20250219	150300	2024946340	9830	9840	9840	9830	96
368	20250219	150200	2024002600	9820	9840	9840	9820	404
369	20250219	150100	2020028360	9830	9840	9850	9810	1852
370	20250219	150000	2001809480	9840	9840	9850	9840	108
371	20250219	145900	2000746690	9850	9850	9850	9840	271
372	20250219	145800	1998078990	9850	9850	9850	9850	7
373	20250219	145700	1998010040	9850	9840	9850	9840	8
374	20250219	145600	1997931250	9850	9860	9860	9850	435
375	20250219	145500	1993646430	9860	9860	9860	9860	6
376	20250219	145400	1993587270	9860	9860	9860	9850	2591
377	20250219	145300	1968050660	9860	9830	9860	9830	13754
378	20250219	145200	1832694990	9830	9830	9830	9830	7
379	20250219	145100	1832626180	9830	9820	9830	9820	307
380	20250219	145000	1829611380	9820	9830	9830	9820	252
381	20250219	144900	1827136570	9830	9820	9830	9810	27
382	20250219	144800	1826871550	9820	9810	9820	9810	151
383	20250219	144700	1825389240	9820	9830	9830	9820	1593
384	20250219	144600	1809745920	9830	9820	9830	9820	310
385	20250219	144500	1806701650	9830	9830	9830	9830	157
386	20250219	144400	1805158340	9830	9830	9830	9830	106
387	20250219	144300	1804116360	9830	9820	9830	9820	34
388	20250219	144200	1803782150	9820	9820	9820	9820	2
389	20250219	144100	1803762510	9830	9830	9830	9830	17
390	20250219	144000	1803595400	9820	9830	9830	9820	509
391	20250219	143900	1798596960	9830	9830	9830	9830	1424
392	20250219	143800	1784599040	9820	9830	9830	9820	8
393	20250219	143700	1784520410	9820	9830	9830	9820	1148
394	20250219	143600	1773246980	9820	9820	9820	9820	2000
395	20250219	143500	1753606980	9830	9830	9830	9830	446
396	20250219	143400	1749222800	9840	9840	9840	9840	11
397	20250219	143300	1749114560	9830	9830	9840	9830	324
398	20250219	143200	1745929520	9840	9830	9840	9830	42
399	20250219	143100	1745516600	9830	9840	9840	9830	27
400	20250219	143000	1745251120	9840	9830	9840	9830	66
401	20250219	142900	1744602330	9840	9830	9840	9830	546
402	20250219	142800	1739235080	9820	9830	9830	9820	8
403	20250219	142700	1739156450	9830	9830	9830	9830	17
404	20250219	142600	1738989340	9830	9830	9830	9830	57
405	20250219	142500	1738429030	9830	9840	9840	9830	304
406	20250219	142400	1735440650	9830	9830	9830	9830	4185
407	20250219	142300	1694302100	9840	9840	9840	9840	7
408	20250219	142200	1694233220	9830	9830	9840	9830	955
409	20250219	142100	1684845500	9830	9830	9830	9830	106
410	20250219	142000	1683803520	9830	9830	9830	9830	7
411	20250219	141900	1683734710	9830	9830	9830	9830	242
412	20250219	141800	1681355850	9830	9830	9830	9830	57
413	20250219	141700	1680795540	9830	9830	9830	9830	8
414	20250219	141600	1680716900	9840	9820	9840	9820	4589
415	20250219	141500	1635630400	9820	9820	9820	9820	7
416	20250219	141400	1635561660	9810	9810	9820	9810	13
417	20250219	141300	1635434060	9810	9820	9820	9810	42
418	20250219	141200	1635021980	9820	9820	9820	9820	1
419	20250219	141100	1635012160	9820	9820	9820	9810	226
420	20250219	141000	1632794000	9810	9810	9820	9810	1300
421	20250219	140900	1620040900	9810	9810	9810	9810	198
422	20250219	140800	1618098520	9810	9810	9810	9810	7
423	20250219	140700	1618029850	9810	9810	9810	9810	457
424	20250219	140600	1613546680	9810	9800	9810	9800	334
425	20250219	140500	1610273410	9810	9810	9810	9810	57
426	20250219	140400	1609714240	9810	9800	9810	9800	1063
427	20250219	140300	1599296770	9810	9810	9810	9810	14
428	20250219	140200	1599159430	9810	9810	9810	9810	6
429	20250219	140100	1599100570	9810	9810	9810	9810	0
430	20250219	140000	1599100570	9810	9810	9810	9810	65
431	20250219	135900	1598462920	9810	9800	9810	9800	210
432	20250219	135800	1596404840	9800	9800	9810	9800	45
433	20250219	135700	1595963720	9800	9800	9810	9800	217
434	20250219	135600	1593836980	9810	9810	9810	9810	7
435	20250219	135500	1593768310	9810	9810	9810	9810	100
436	20250219	135400	1592787310	9810	9810	9810	9810	527
437	20250219	135300	1587617440	9810	9810	9810	9800	143
438	20250219	135200	1586215970	9810	9800	9810	9800	135
439	20250219	135100	1584892620	9800	9800	9800	9800	35
440	20250219	135000	1584549620	9800	9790	9800	9790	2491
441	20250219	134900	1560138080	9790	9790	9790	9790	1
442	20250219	134800	1560128290	9800	9790	9800	9790	915
443	20250219	134700	1551170370	9800	9800	9800	9800	8
444	20250219	134600	1551091970	9800	9790	9800	9790	22
445	20250219	134500	1550876530	9790	9800	9800	9790	166
446	20250219	134400	1549251300	9790	9800	9800	9790	107
447	20250219	134300	1548203700	9800	9800	9800	9800	0
448	20250219	134200	1548203700	9800	9790	9800	9790	162
449	20250219	134100	1546617600	9800	9800	9800	9800	4
450	20250219	134000	1546578400	9800	9800	9800	9800	118
451	20250219	133900	1545422000	9790	9790	9790	9790	0
452	20250219	133800	1545422000	9790	9780	9790	9780	1178
453	20250219	133700	1533897380	9790	9800	9800	9790	387
454	20250219	133600	1530105650	9800	9800	9800	9800	200
455	20250219	133500	1528145650	9790	9790	9790	9790	359
456	20250219	133400	1524631040	9790	9790	9790	9790	41
457	20250219	133300	1524229650	9790	9790	9790	9790	0
458	20250219	133200	1524229650	9790	9790	9790	9790	108
459	20250219	133100	1523172330	9790	9790	9790	9790	1115
460	20250219	133000	1512256480	9800	9800	9800	9800	0
461	20250219	132900	1512256480	9800	9800	9800	9800	256
462	20250219	132800	1509747680	9790	9790	9790	9790	2608
463	20250219	132700	1484215360	9790	9790	9790	9790	0
464	20250219	132600	1484215360	9790	9790	9790	9790	400
465	20250219	132500	1480299360	9790	9790	9790	9790	1
466	20250219	132400	1480289570	9790	9790	9790	9790	2
467	20250219	132300	1480269990	9790	9790	9790	9790	763
468	20250219	132200	1472800220	9790	9790	9790	9790	11
469	20250219	132100	1472692530	9790	9790	9790	9790	1139
470	20250219	132000	1461541720	9790	9790	9790	9790	10
471	20250219	131900	1461443820	9790	9790	9790	9790	470
472	20250219	131800	1456842520	9790	9800	9800	9790	41
473	20250219	131700	1456441120	9790	9790	9790	9790	0
474	20250219	131600	1456441120	9790	9790	9790	9790	0
475	20250219	131500	1456441120	9790	9790	9790	9790	72
476	20250219	131400	1455736240	9810	9810	9810	9810	0
477	20250219	131300	1455736240	9810	9800	9810	9800	815
478	20250219	131200	1447746700	9800	9800	9800	9800	0
479	20250219	131100	1447746700	9800	9800	9800	9800	1
480	20250219	131000	1447736900	9810	9810	9810	9810	237
481	20250219	130900	1445411930	9810	9810	9810	9810	14
482	20250219	130800	1445274590	9810	9820	9820	9810	463
483	20250219	130700	1440730260	9830	9830	9830	9830	0
484	20250219	130600	1440730260	9830	9820	9840	9820	6203
485	20250219	130500	1379805030	9830	9830	9830	9830	5
486	20250219	130400	1379755880	9830	9800	9830	9800	6228
487	20250219	130300	1318613720	9790	9790	9790	9790	0
488	20250219	130200	1318613720	9790	9780	9790	9780	1713
489	20250219	130100	1301852650	9780	9770	9780	9770	417
490	20250219	130000	1297774890	9770	9780	9790	9770	1019
491	20250219	125900	1287809250	9780	9780	9780	9780	49
492	20250219	125800	1287330030	9780	9780	9780	9780	1054
493	20250219	125700	1277021910	9780	9780	9780	9780	1026
494	20250219	125600	1266987630	9790	9780	9790	9780	689
495	20250219	125500	1260244200	9780	9790	9790	9780	200
496	20250219	125400	1258287200	9780	9780	9780	9780	120
497	20250219	125300	1257113600	9790	9790	9790	9780	1964
498	20250219	125200	1237890840	9790	9790	9790	9790	288
499	20250219	125100	1235071320	9790	9790	9800	9790	749
500	20250219	125000	1227738560	9790	9800	9800	9790	325
501	20250219	124900	1224556430	9790	9790	9790	9790	100
502	20250219	124800	1223577430	9790	9800	9800	9790	688
503	20250219	124700	1216837910	9800	9800	9800	9790	104
504	20250219	124600	1215819710	9800	9800	9800	9800	755
505	20250219	124500	1208420710	9790	9790	9790	9790	100
506	20250219	124400	1207441710	9800	9790	9800	9790	298
507	20250219	124300	1204524190	9790	9790	9790	9790	100
508	20250219	124200	1203545190	9790	9800	9810	9790	606
509	20250219	124100	1197606320	9800	9810	9810	9800	609
510	20250219	124000	1191637000	9810	9800	9810	9800	374
511	20250219	123900	1187971400	9800	9790	9810	9790	2430
512	20250219	123800	1164158460	9790	9790	9790	9790	136
513	20250219	123700	1162827020	9790	9790	9790	9780	416
514	20250219	123600	1158755380	9790	9790	9790	9790	136
515	20250219	123500	1157423940	9790	9790	9790	9790	378
516	20250219	123400	1153723320	9800	9800	9800	9790	303
517	20250219	123300	1150755590	9790	9780	9790	9780	1704
518	20250219	123200	1134076440	9780	9780	9780	9780	100
519	20250219	123100	1133098440	9780	9780	9780	9780	101
520	20250219	123000	1132110660	9790	9790	9790	9790	476
521	20250219	122900	1127450620	9790	9790	9800	9790	805
522	20250219	122800	1119568670	9790	9790	9790	9780	124
523	20250219	122700	1118355710	9790	9780	9790	9780	368
524	20250219	122600	1114756510	9790	9790	9790	9780	442
525	20250219	122500	1110431050	9780	9780	9780	9780	1181
526	20250219	122400	1098880870	9770	9770	9770	9770	100
527	20250219	122300	1097903870	9770	9780	9780	9770	387
528	20250219	122200	1094121880	9770	9770	9770	9770	362
529	20250219	122100	1090585140	9770	9770	9770	9770	288
530	20250219	122000	1087771380	9770	9780	9780	9770	200
531	20250219	121900	1085816380	9780	9770	9780	9770	492
532	20250219	121800	1081008510	9770	9770	9770	9770	288
533	20250219	121700	1078194750	9770	9780	9780	9770	443
534	20250219	121600	1073863210	9780	9770	9780	9770	488
535	20250219	121500	1069093440	9770	9770	9770	9770	100
536	20250219	121400	1068116440	9770	9770	9770	9770	304
537	20250219	121300	1065146360	9780	9770	9780	9770	1070
538	20250219	121200	1054692260	9770	9770	9770	9770	287
539	20250219	121100	1051888270	9770	9770	9770	9770	102
540	20250219	121000	1050891730	9770	9780	9780	9770	292
541	20250219	120900	1048038850	9770	9780	9780	9770	102
542	20250219	120800	1047042290	9780	9780	9780	9770	343
543	20250219	120700	1043689620	9780	9770	9780	9770	111
544	20250219	120600	1042605140	9780	9780	9780	9780	1219
545	20250219	120500	1030683320	9780	9780	9780	9780	814
546	20250219	120400	1022722400	9780	9800	9800	9780	288
547	20250219	120300	1019902880	9790	9790	9790	9790	301
548	20250219	120200	1016956090	9790	9780	9790	9780	1641
549	20250219	120100	1000892060	9790	9790	9790	9780	275
550	20250219	120000	998201550	9780	9780	9790	9780	288
551	20250219	115900	995384900	9770	9780	9780	9770	1136
552	20250219	115800	984285790	9780	9780	9780	9780	487
553	20250219	115700	979522930	9780	9780	9780	9780	324
554	20250219	115600	976354210	9780	9780	9780	9780	100
555	20250219	115500	975376210	9780	9780	9780	9770	352
556	20250219	115400	971934650	9780	9770	9780	9770	445
557	20250219	115300	967583550	9780	9780	9780	9780	296
558	20250219	115200	964688670	9770	9780	9780	9770	1676
559	20250219	115100	948298390	9780	9780	9780	9780	288
560	20250219	115000	945481750	9790	9780	9790	9780	112
561	20250219	114900	944386290	9780	9780	9780	9780	287
562	20250219	114800	941579430	9780	9780	9780	9780	100
563	20250219	114700	940601430	9780	9780	9780	9780	288
564	20250219	114600	937784790	9780	9780	9780	9780	100
565	20250219	114500	936806790	9790	9780	9790	9780	445
566	20250219	114400	932454680	9780	9780	9780	9780	280
567	20250219	114300	929716280	9780	9780	9780	9780	288
568	20250219	114200	926899640	9780	9780	9780	9780	100
569	20250219	114100	925921640	9780	9780	9780	9780	187
570	20250219	114000	924092780	9790	9780	9790	9780	1526
571	20250219	113900	909155250	9780	9780	9780	9780	324
572	20250219	113800	905986530	9780	9770	9780	9770	531
573	20250219	113700	900796640	9770	9770	9770	9770	404
574	20250219	113600	896849560	9770	9770	9770	9770	691
575	20250219	113500	890098490	9770	9780	9780	9770	105
576	20250219	113400	889072590	9770	9770	9780	9770	489
577	20250219	113300	884293040	9780	9780	9780	9780	325
578	20250219	113200	881114540	9770	9780	9780	9770	102
579	20250219	113100	880117980	9780	9770	9780	9770	1343
580	20250219	113000	866983800	9770	9770	9770	9770	287
581	20250219	112900	864179810	9770	9770	9770	9770	136
582	20250219	112800	862851090	9770	9770	9770	9770	496
583	20250219	112700	858005170	9770	9770	9770	9770	277
584	20250219	112600	855298880	9760	9770	9770	9760	138
585	20250219	112500	853951620	9770	9770	9770	9770	166
586	20250219	112400	852329800	9770	9780	9780	9770	500
587	20250219	112300	847444790	9770	9770	9770	9770	142
588	20250219	112200	846057450	9760	9770	9770	9760	1264
589	20250219	112100	833709170	9760	9760	9760	9760	100
590	20250219	112000	832733170	9760	9770	9770	9760	498
591	20250219	111900	827872590	9760	9760	9760	9760	100
592	20250219	111800	826896590	9760	9770	9770	9760	307
593	20250219	111700	823900070	9770	9760	9770	9760	600
594	20250219	111600	818039070	9760	9770	9770	9760	421
595	20250219	111500	813928780	9770	9760	9770	9760	888
596	20250219	111400	805254890	9760	9760	9760	9760	578
597	20250219	111300	799613610	9770	9760	9770	9760	291
598	20250219	111200	796773440	9760	9770	9770	9760	110
599	20250219	111100	795699740	9760	9760	9760	9760	290
600	20250219	111000	792869340	9770	9760	9770	9760	701
601	20250219	110900	786027550	9760	9750	9760	9750	311
602	20250219	110800	782995070	9750	9750	9750	9750	100
603	20250219	110700	782020070	9760	9760	9760	9750	2264
604	20250219	110600	759931670	9760	9770	9770	9760	401
605	20250219	110500	756014900	9760	9760	9760	9760	288
606	20250219	110400	753204020	9770	9760	9770	9760	270
607	20250219	110300	750568810	9760	9770	9770	9760	166
608	20250219	110200	748947990	9770	9770	9770	9770	263
609	20250219	110100	746378480	9770	9770	9770	9760	262
610	20250219	110000	743820620	9770	9760	9770	9760	528
611	20250219	105900	738663060	9760	9760	9760	9750	831
612	20250219	105800	730554380	9760	9760	9760	9760	298
613	20250219	105700	727645900	9760	9760	9760	9760	1225
614	20250219	105600	715689900	9760	9760	9760	9760	100
615	20250219	105500	714713900	9760	9760	9770	9760	348
616	20250219	105400	711317310	9760	9760	9760	9750	730
617	20250219	105300	704193510	9750	9760	9760	9750	532
618	20250219	105200	699001240	9750	9750	9750	9750	1287
619	20250219	105100	686452990	9760	9750	9760	9750	319
620	20250219	105000	683340550	9750	9750	9750	9750	288
621	20250219	104900	680532550	9760	9760	9760	9750	121
622	20250219	104800	679352590	9760	9750	9760	9750	887
623	20250219	104700	670698340	9750	9750	9750	9750	100
624	20250219	104600	669723340	9760	9750	9760	9750	1490
625	20250219	104500	655194820	9760	9750	9760	9750	150
626	20250219	104400	653731820	9750	9770	9770	9750	466
627	20250219	104300	649185030	9770	9760	9770	9760	150
628	20250219	104200	647720530	9770	9760	9770	9760	347
629	20250219	104100	644333510	9760	9760	9760	9760	271
630	20250219	104000	641688550	9760	9760	9760	9760	309
631	20250219	103900	638672710	9770	9770	9770	9760	475
632	20250219	103800	634032960	9770	9760	9770	9760	276
633	20250219	103700	631337440	9760	9770	9770	9760	219
634	20250219	103600	629198810	9770	9770	9780	9770	382
635	20250219	103500	625466620	9770	9770	9770	9770	12
636	20250219	103400	625349380	9790	9790	9790	9790	1306
637	20250219	103300	612563640	9790	9760	9790	9760	3102
638	20250219	103200	582249760	9770	9760	9770	9760	130
639	20250219	103100	580980660	9760	9760	9760	9760	100
640	20250219	103000	580004660	9770	9770	9770	9760	351
641	20250219	102900	576576390	9760	9760	9760	9760	424
642	20250219	102800	572438150	9760	9760	9760	9760	579
643	20250219	102700	566787110	9760	9770	9770	9760	4245
644	20250219	102600	525335850	9780	9780	9780	9780	12
645	20250219	102500	525218490	9780	9780	9780	9780	12
646	20250219	102400	525101130	9770	9770	9770	9770	30
647	20250219	102300	524808030	9780	9780	9780	9780	623
648	20250219	102200	518715090	9790	9780	9790	9780	38
649	20250219	102100	518343440	9780	9780	9780	9780	30
650	20250219	102000	518050040	9780	9780	9780	9780	142
651	20250219	101900	516661280	9780	9780	9780	9780	414
652	20250219	101800	512612360	9780	9780	9780	9780	10
653	20250219	101700	512514560	9780	9770	9780	9770	32
654	20250219	101600	512201800	9770	9770	9770	9770	452
655	20250219	101500	507785760	9770	9780	9780	9770	974
656	20250219	101400	498267720	9780	9780	9780	9780	10
657	20250219	101300	498169920	9780	9780	9780	9780	5
658	20250219	101200	498121020	9780	9780	9780	9780	100
659	20250219	101100	497143020	9770	9770	9770	9770	559
660	20250219	101000	491681590	9760	9760	9760	9760	985
661	20250219	100900	482067990	9760	9770	9770	9760	36
662	20250219	100800	481716610	9760	9760	9760	9760	528
663	20250219	100700	476563330	9750	9770	9770	9750	2118
664	20250219	100600	455891650	9770	9770	9770	9760	1480
665	20250219	100500	441434590	9770	9780	9780	9770	107
666	20250219	100400	440388640	9770	9780	9780	9770	30
667	20250219	100300	440095490	9770	9770	9770	9770	1
668	20250219	100200	440085720	9770	9770	9770	9770	0
669	20250219	100100	440085720	9770	9770	9770	9770	0
670	20250219	100000	440085720	9770	9770	9770	9770	2165
671	20250219	095900	418933670	9770	9770	9770	9770	1
672	20250219	095800	418923900	9780	9780	9780	9780	98
673	20250219	095700	417965460	9780	9780	9780	9780	36
674	20250219	095600	417613380	9780	9780	9780	9780	2905
675	20250219	095500	389202480	9780	9780	9780	9780	635
676	20250219	095400	382992180	9780	9780	9780	9780	37
677	20250219	095300	382630320	9790	9790	9790	9780	107
678	20250219	095200	381583150	9790	9770	9790	9770	2527
679	20250219	095100	356889650	9780	9780	9790	9770	3072
680	20250219	095000	326848370	9790	9790	9800	9790	1020
681	20250219	094900	316861690	9790	9790	9790	9780	2388
682	20250219	094800	293493170	9790	9800	9800	9790	1001
683	20250219	094700	283693370	9800	9800	9800	9800	500
684	20250219	094600	278793370	9800	9800	9800	9800	15
685	20250219	094500	278646370	9800	9800	9800	9800	565
686	20250219	094400	273109370	9800	9810	9810	9800	35
687	20250219	094300	272766340	9800	9780	9800	9780	5187
688	20250219	094200	221989620	9780	9790	9790	9780	528
689	20250219	094100	216825770	9780	9780	9780	9780	36
690	20250219	094000	216473690	9790	9770	9790	9770	1814
691	20250219	093900	198735290	9770	9770	9770	9770	1255
692	20250219	093800	186473940	9780	9780	9780	9780	0
693	20250219	093700	186473940	9780	9780	9780	9780	57
694	20250219	093600	185916480	9780	9780	9780	9780	5
695	20250219	093500	185867580	9780	9780	9780	9780	2
696	20250219	093400	185848020	9780	9780	9780	9780	243
697	20250219	093300	183471480	9780	9780	9790	9780	1901
698	20250219	093200	164879630	9770	9770	9780	9760	64
699	20250219	093100	164254380	9770	9770	9770	9770	108
700	20250219	093000	163199220	9770	9770	9770	9770	804
701	20250219	092900	155344140	9760	9760	9760	9750	346
702	20250219	092800	151967680	9760	9760	9760	9760	110
703	20250219	092700	150894080	9750	9750	9750	9750	3
704	20250219	092600	150864830	9760	9740	9760	9740	664
705	20250219	092500	144390780	9740	9750	9750	9740	120
706	20250219	092400	143221780	9750	9750	9750	9750	562
707	20250219	092300	137742280	9760	9770	9770	9760	1000
708	20250219	092200	127975160	9770	9780	9780	9770	1107
709	20250219	092100	117159590	9780	9780	9780	9780	1076
710	20250219	092000	106636310	9790	9790	9790	9790	27
711	20250219	091900	106371980	9790	9790	9790	9780	329
712	20250219	091800	103153890	9780	9780	9780	9780	474
713	20250219	091700	98518170	9780	9780	9790	9780	2343
714	20250219	091600	75601590	9780	9780	9780	9780	17
715	20250219	091500	75435330	9780	9780	9790	9780	639
716	20250219	091400	69180210	9790	9790	9790	9790	21
717	20250219	091300	68974620	9790	9780	9790	9780	1302
718	20250219	091200	56240950	9770	9770	9770	9760	2042
719	20250219	091100	36300610	9770	9770	9770	9770	317
720	20250219	091000	33203520	9770	9770	9770	9770	695
721	20250219	090900	26413370	9770	9780	9780	9770	318
722	20250219	090800	23306310	9780	9780	9780	9780	151
723	20250219	090700	21829530	9770	9770	9770	9770	833
724	20250219	090600	13691120	9770	9770	9770	9770	0
725	20250219	090500	13691120	9770	9770	9770	9770	223
726	20250219	090400	11512410	9780	9770	9780	9770	102
727	20250219	090300	10515860	9770	9770	9780	9770	564
728	20250219	090200	4999970	9770	9770	9770	9770	6
729	20250219	090100	4941350	9760	9780	9780	9760	282
730	20250219	090000	2188540	9790	9770	9790	9770	224