KissMeData/033270/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191800	320755170	19070	19070	19070	19070	478
3	20250219	191700	320755170	19070	19070	19070	19070	0
4	20250219	191600	320755170	19070	19070	19070	19070	0
5	20250219	191500	320755170	19070	19070	19070	19070	0
6	20250219	191400	320755170	19070	19070	19070	19070	0
7	20250219	191300	320755170	19070	19070	19070	19070	0
8	20250219	191200	320755170	19070	19070	19070	19070	0
9	20250219	191100	320755170	19070	19070	19070	19070	0
10	20250219	191000	320755170	19070	19070	19070	19070	0
11	20250219	190900	320755170	19070	19070	19070	19070	0
12	20250219	190800	320755170	19070	19070	19070	19070	0
13	20250219	190700	320755170	19070	19070	19070	19070	0
14	20250219	190600	320755170	19070	19070	19070	19070	0
15	20250219	190500	320755170	19070	19070	19070	19070	0
16	20250219	190400	320755170	19070	19070	19070	19070	0
17	20250219	190300	320755170	19070	19070	19070	19070	0
18	20250219	190200	320755170	19070	19070	19070	19070	0
19	20250219	190100	320755170	19070	19070	19070	19070	0
20	20250219	190000	320755170	19070	19070	19070	19070	0
21	20250219	185900	320755170	19070	19070	19070	19070	0
22	20250219	185800	320755170	19070	19070	19070	19070	0
23	20250219	185700	320755170	19070	19070	19070	19070	0
24	20250219	185600	320755170	19070	19070	19070	19070	0
25	20250219	185500	320755170	19070	19070	19070	19070	0
26	20250219	185400	320755170	19070	19070	19070	19070	0
27	20250219	185300	320755170	19070	19070	19070	19070	0
28	20250219	185200	320755170	19070	19070	19070	19070	0
29	20250219	185100	320755170	19070	19070	19070	19070	0
30	20250219	185000	320755170	19070	19070	19070	19070	0
31	20250219	184900	320755170	19070	19070	19070	19070	0
32	20250219	184800	320755170	19070	19070	19070	19070	478
33	20250219	184700	320755170	19070	19070	19070	19070	0
34	20250219	184600	320755170	19070	19070	19070	19070	0
35	20250219	184500	320755170	19070	19070	19070	19070	0
36	20250219	184400	320755170	19070	19070	19070	19070	0
37	20250219	184300	320755170	19070	19070	19070	19070	0
38	20250219	184200	320755170	19070	19070	19070	19070	0
39	20250219	184100	320755170	19070	19070	19070	19070	0
40	20250219	184000	320755170	19070	19070	19070	19070	0
41	20250219	183900	320755170	19070	19070	19070	19070	0
42	20250219	183800	320755170	19070	19070	19070	19070	0
43	20250219	183700	320755170	19070	19070	19070	19070	0
44	20250219	183600	320755170	19070	19070	19070	19070	0
45	20250219	183500	320755170	19070	19070	19070	19070	0
46	20250219	183400	320755170	19070	19070	19070	19070	0
47	20250219	183300	320755170	19070	19070	19070	19070	0
48	20250219	183200	320755170	19070	19070	19070	19070	0
49	20250219	183100	320755170	19070	19070	19070	19070	0
50	20250219	183000	320755170	19070	19070	19070	19070	0
51	20250219	182900	320755170	19070	19070	19070	19070	0
52	20250219	182800	320755170	19070	19070	19070	19070	0
53	20250219	182700	320755170	19070	19070	19070	19070	0
54	20250219	182600	320755170	19070	19070	19070	19070	0
55	20250219	182500	320755170	19070	19070	19070	19070	0
56	20250219	182400	320755170	19070	19070	19070	19070	0
57	20250219	182300	320755170	19070	19070	19070	19070	0
58	20250219	182200	320755170	19070	19070	19070	19070	0
59	20250219	182100	320755170	19070	19070	19070	19070	0
60	20250219	182000	320755170	19070	19070	19070	19070	0
61	20250219	181900	320755170	19070	19070	19070	19070	0
62	20250219	181800	320755170	19070	19070	19070	19070	478
63	20250219	181700	320755170	19070	19070	19070	19070	0
64	20250219	181600	320755170	19070	19070	19070	19070	0
65	20250219	181500	320755170	19070	19070	19070	19070	0
66	20250219	181400	320755170	19070	19070	19070	19070	0
67	20250219	181300	320755170	19070	19070	19070	19070	0
68	20250219	181200	320755170	19070	19070	19070	19070	0
69	20250219	181100	320755170	19070	19070	19070	19070	0
70	20250219	181000	320755170	19070	19070	19070	19070	0
71	20250219	180900	320755170	19070	19070	19070	19070	0
72	20250219	180800	320755170	19070	19070	19070	19070	0
73	20250219	180700	320755170	19070	19070	19070	19070	0
74	20250219	180600	320755170	19070	19070	19070	19070	0
75	20250219	180500	320755170	19070	19070	19070	19070	0
76	20250219	180400	320755170	19070	19070	19070	19070	0
77	20250219	180300	320755170	19070	19070	19070	19070	0
78	20250219	180200	320755170	19070	19070	19070	19070	0
79	20250219	180100	320755170	19070	19070	19070	19070	0
80	20250219	180000	320755170	19070	19070	19070	19070	0
81	20250219	175900	320755170	19070	19070	19070	19070	0
82	20250219	175800	320755170	19070	19070	19070	19070	0
83	20250219	175700	320755170	19070	19070	19070	19070	0
84	20250219	175600	320755170	19070	19070	19070	19070	0
85	20250219	175500	320755170	19070	19070	19070	19070	0
86	20250219	175400	320755170	19070	19070	19070	19070	0
87	20250219	175300	320755170	19070	19070	19070	19070	0
88	20250219	175200	320755170	19070	19070	19070	19070	0
89	20250219	175100	320755170	19070	19070	19070	19070	0
90	20250219	175000	320755170	19070	19070	19070	19070	0
91	20250219	174900	320755170	19070	19070	19070	19070	0
92	20250219	174800	320755170	19070	19070	19070	19070	478
93	20250219	174700	320755170	19070	19070	19070	19070	0
94	20250219	174600	320755170	19070	19070	19070	19070	0
95	20250219	174500	320755170	19070	19070	19070	19070	0
96	20250219	174400	320755170	19070	19070	19070	19070	0
97	20250219	174300	320755170	19070	19070	19070	19070	0
98	20250219	174200	320755170	19070	19070	19070	19070	0
99	20250219	174100	320755170	19070	19070	19070	19070	0
100	20250219	174000	320755170	19070	19070	19070	19070	0
101	20250219	173900	320755170	19070	19070	19070	19070	0
102	20250219	173800	320755170	19070	19070	19070	19070	0
103	20250219	173700	320755170	19070	19070	19070	19070	0
104	20250219	173600	320755170	19070	19070	19070	19070	0
105	20250219	173500	320755170	19070	19070	19070	19070	0
106	20250219	173400	320755170	19070	19070	19070	19070	0
107	20250219	173300	320755170	19070	19070	19070	19070	0
108	20250219	173200	320755170	19070	19070	19070	19070	0
109	20250219	173100	320755170	19070	19070	19070	19070	0
110	20250219	173000	320755170	19070	19070	19070	19070	0
111	20250219	172900	320755170	19070	19070	19070	19070	0
112	20250219	172800	320755170	19070	19070	19070	19070	0
113	20250219	172700	320755170	19070	19070	19070	19070	0
114	20250219	172600	320755170	19070	19070	19070	19070	0
115	20250219	172500	320755170	19070	19070	19070	19070	0
116	20250219	172400	320755170	19070	19070	19070	19070	0
117	20250219	172300	320755170	19070	19070	19070	19070	0
118	20250219	172200	320755170	19070	19070	19070	19070	0
119	20250219	172100	320755170	19070	19070	19070	19070	0
120	20250219	172000	320755170	19070	19070	19070	19070	0
121	20250219	171900	320755170	19070	19070	19070	19070	0
122	20250219	171800	320755170	19070	19070	19070	19070	478
123	20250219	171700	320755170	19070	19070	19070	19070	0
124	20250219	171600	320755170	19070	19070	19070	19070	0
125	20250219	171500	320755170	19070	19070	19070	19070	0
126	20250219	171400	320755170	19070	19070	19070	19070	0
127	20250219	171300	320755170	19070	19070	19070	19070	0
128	20250219	171200	320755170	19070	19070	19070	19070	0
129	20250219	171100	320755170	19070	19070	19070	19070	0
130	20250219	171000	320755170	19070	19070	19070	19070	0
131	20250219	170900	320755170	19070	19070	19070	19070	0
132	20250219	170800	320755170	19070	19070	19070	19070	0
133	20250219	170700	320755170	19070	19070	19070	19070	0
134	20250219	170600	320755170	19070	19070	19070	19070	0
135	20250219	170500	320755170	19070	19070	19070	19070	0
136	20250219	170400	320755170	19070	19070	19070	19070	0
137	20250219	170300	320755170	19070	19070	19070	19070	0
138	20250219	170200	320755170	19070	19070	19070	19070	0
139	20250219	170100	320755170	19070	19070	19070	19070	0
140	20250219	170000	320755170	19070	19070	19070	19070	0
141	20250219	165900	320755170	19070	19070	19070	19070	0
142	20250219	165800	320755170	19070	19070	19070	19070	0
143	20250219	165700	320755170	19070	19070	19070	19070	0
144	20250219	165600	320755170	19070	19070	19070	19070	0
145	20250219	165500	320755170	19070	19070	19070	19070	0
146	20250219	165400	320755170	19070	19070	19070	19070	0
147	20250219	165300	320755170	19070	19070	19070	19070	0
148	20250219	165200	320755170	19070	19070	19070	19070	0
149	20250219	165100	320755170	19070	19070	19070	19070	0
150	20250219	165000	320755170	19070	19070	19070	19070	0
151	20250219	164900	320755170	19070	19070	19070	19070	0
152	20250219	164800	320755170	19070	19070	19070	19070	478
153	20250219	164700	320755170	19070	19070	19070	19070	0
154	20250219	164600	320755170	19070	19070	19070	19070	0
155	20250219	164500	320755170	19070	19070	19070	19070	0
156	20250219	164400	320755170	19070	19070	19070	19070	0
157	20250219	164300	320755170	19070	19070	19070	19070	0
158	20250219	164200	320755170	19070	19070	19070	19070	0
159	20250219	164100	320755170	19070	19070	19070	19070	0
160	20250219	164000	320755170	19070	19070	19070	19070	0
161	20250219	163900	320755170	19070	19070	19070	19070	0
162	20250219	163800	320755170	19070	19070	19070	19070	0
163	20250219	163700	320755170	19070	19070	19070	19070	0
164	20250219	163600	320755170	19070	19070	19070	19070	0
165	20250219	163500	320755170	19070	19070	19070	19070	0
166	20250219	163400	320755170	19070	19070	19070	19070	0
167	20250219	163300	320755170	19070	19070	19070	19070	0
168	20250219	163200	320755170	19070	19070	19070	19070	0
169	20250219	163100	320755170	19070	19070	19070	19070	0
170	20250219	163000	320755170	19070	19070	19070	19070	0
171	20250219	162900	320755170	19070	19070	19070	19070	0
172	20250219	162800	320755170	19070	19070	19070	19070	0
173	20250219	162700	320755170	19070	19070	19070	19070	0
174	20250219	162600	320755170	19070	19070	19070	19070	0
175	20250219	162500	320755170	19070	19070	19070	19070	0
176	20250219	162400	320755170	19070	19070	19070	19070	0
177	20250219	162300	320755170	19070	19070	19070	19070	0
178	20250219	162200	320755170	19070	19070	19070	19070	0
179	20250219	162100	320755170	19070	19070	19070	19070	0
180	20250219	162000	320755170	19070	19070	19070	19070	0
181	20250219	161900	320755170	19070	19070	19070	19070	0
182	20250219	161800	320755170	19070	19070	19070	19070	478
183	20250219	161700	320755170	19070	19070	19070	19070	0
184	20250219	161600	320755170	19070	19070	19070	19070	0
185	20250219	161500	320755170	19070	19070	19070	19070	0
186	20250219	161400	320755170	19070	19070	19070	19070	0
187	20250219	161300	320755170	19070	19070	19070	19070	0
188	20250219	161200	320755170	19070	19070	19070	19070	0
189	20250219	161100	320755170	19070	19070	19070	19070	0
190	20250219	161000	320755170	19070	19070	19070	19070	0
191	20250219	160900	320755170	19070	19070	19070	19070	0
192	20250219	160800	320755170	19070	19070	19070	19070	0
193	20250219	160700	320755170	19070	19070	19070	19070	0
194	20250219	160600	320755170	19070	19070	19070	19070	0
195	20250219	160500	320755170	19070	19070	19070	19070	0
196	20250219	160400	320755170	19070	19070	19070	19070	0
197	20250219	160300	320755170	19070	19070	19070	19070	0
198	20250219	160200	320755170	19070	19070	19070	19070	0
199	20250219	160100	320755170	19070	19070	19070	19070	0
200	20250219	160000	320755170	19070	19070	19070	19070	0
201	20250219	155900	320755170	19070	19070	19070	19070	0
202	20250219	155800	320755170	19070	19070	19070	19070	0
203	20250219	155700	320755170	19070	19070	19070	19070	0
204	20250219	155600	320755170	19070	19070	19070	19070	0
205	20250219	155500	320755170	19070	19070	19070	19070	0
206	20250219	155400	320755170	19070	19070	19070	19070	0
207	20250219	155300	320755170	19070	19070	19070	19070	0
208	20250219	155200	320755170	19070	19070	19070	19070	0
209	20250219	155100	320755170	19070	19070	19070	19070	0
210	20250219	155000	320755170	19070	19070	19070	19070	0
211	20250219	154900	320755170	19070	19070	19070	19070	0
212	20250219	154800	320755170	19070	19070	19070	19070	478
213	20250219	154700	320755170	19070	19070	19070	19070	0
214	20250219	154600	320755170	19070	19070	19070	19070	0
215	20250219	154500	320755170	19070	19070	19070	19070	0
216	20250219	154400	320755170	19070	19070	19070	19070	0
217	20250219	154300	320755170	19070	19070	19070	19070	0
218	20250219	154200	320755170	19070	19070	19070	19070	0
219	20250219	154100	320755170	19070	19070	19070	19070	0
220	20250219	154000	320755170	19070	19070	19070	19070	0
221	20250219	153900	320755170	19070	19070	19070	19070	0
222	20250219	153800	320755170	19070	19070	19070	19070	0
223	20250219	153700	320755170	19070	19070	19070	19070	0
224	20250219	153600	320755170	19070	19070	19070	19070	0
225	20250219	153500	320755170	19070	19070	19070	19070	0
226	20250219	153400	320755170	19070	19070	19070	19070	0
227	20250219	153300	320755170	19070	19070	19070	19070	0
228	20250219	153200	320755170	19070	19070	19070	19070	0
229	20250219	153100	320755170	19070	19070	19070	19070	0
230	20250219	153000	320755170	19070	19070	19070	19070	478
231	20250219	152900	311639710	19080	19080	19080	19080	0
232	20250219	152800	311639710	19080	19080	19080	19080	0
233	20250219	152700	311639710	19080	19080	19080	19080	0
234	20250219	152600	311639710	19080	19080	19080	19080	0
235	20250219	152500	311639710	19080	19080	19080	19080	0
236	20250219	152400	311639710	19080	19080	19080	19080	0
237	20250219	152300	311639710	19080	19080	19080	19080	0
238	20250219	152200	311639710	19080	19080	19080	19080	0
239	20250219	152100	311639710	19080	19080	19080	19080	0
240	20250219	152000	311639710	19080	19080	19080	19080	0
241	20250219	151900	311639710	19080	19090	19090	19080	13
242	20250219	151800	311391590	19090	19090	19090	19090	21
243	20250219	151700	310990700	19090	19090	19090	19090	69
244	20250219	151600	309673490	19080	19080	19090	19080	88
245	20250219	151500	307994150	19080	19080	19080	19080	34
246	20250219	151400	307345430	19090	19090	19090	19090	0
247	20250219	151300	307345430	19090	19090	19090	19090	5
248	20250219	151200	307249980	19090	19090	19090	19090	0
249	20250219	151100	307249980	19090	19090	19090	19090	0
250	20250219	151000	307249980	19090	19080	19090	19080	36
251	20250219	150900	306563050	19070	19070	19070	19070	0
252	20250219	150800	306563050	19070	19070	19070	19070	10
253	20250219	150700	306372350	19070	19070	19070	19070	4
254	20250219	150600	306296070	19070	19100	19100	19070	56
255	20250219	150500	305227910	19100	19100	19100	19100	0
256	20250219	150400	305227910	19100	19100	19100	19100	2
257	20250219	150300	305189710	19100	19100	19100	19100	0
258	20250219	150200	305189710	19100	19100	19100	19100	0
259	20250219	150100	305189710	19100	19100	19100	19100	40
260	20250219	150000	304425710	19090	19090	19090	19090	4
261	20250219	145900	304349350	19100	19090	19100	19090	19
262	20250219	145800	303986620	19090	19090	19090	19090	0
263	20250219	145700	303986620	19090	19090	19090	19090	0
264	20250219	145600	303986620	19090	19090	19090	19090	184
265	20250219	145500	300474060	19090	19090	19090	19090	300
266	20250219	145400	294747060	19070	19070	19070	19070	100
267	20250219	145300	292840060	19060	19060	19060	19060	1
268	20250219	145200	292821000	19060	19070	19070	19060	53
269	20250219	145100	291810320	19070	19070	19070	19070	0
270	20250219	145000	291810320	19070	19070	19070	19070	0
271	20250219	144900	291810320	19070	19070	19070	19070	15
272	20250219	144800	291524270	19070	19070	19070	19070	5
273	20250219	144700	291428920	19060	19060	19060	19060	5
274	20250219	144600	291333620	19070	19070	19070	19070	0
275	20250219	144500	291333620	19070	19070	19070	19070	0
276	20250219	144400	291333620	19070	19070	19070	19070	20
277	20250219	144300	290952220	19060	19060	19060	19060	0
278	20250219	144200	290952220	19060	19060	19060	19060	0
279	20250219	144100	290952220	19060	19060	19060	19060	0
280	20250219	144000	290952220	19060	19070	19070	19060	94
281	20250219	143900	289160540	19070	19060	19070	19060	8
282	20250219	143800	289008050	19070	19070	19070	19070	19
283	20250219	143700	288645720	19070	19070	19070	19070	11
284	20250219	143600	288435950	19080	19080	19080	19080	1
285	20250219	143500	288416870	19080	19080	19080	19080	0
286	20250219	143400	288416870	19080	19080	19080	19080	0
287	20250219	143300	288416870	19080	19080	19080	19080	1
288	20250219	143200	288397790	19090	19090	19090	19090	0
289	20250219	143100	288397790	19090	19090	19090	19090	0
290	20250219	143000	288397790	19090	19090	19090	19090	0
291	20250219	142900	288397790	19090	19090	19090	19090	1
292	20250219	142800	288378700	19070	19070	19070	19060	156
293	20250219	142700	285404280	19070	19070	19070	19070	0
294	20250219	142600	285404280	19070	19070	19070	19070	25
295	20250219	142500	284927530	19080	19070	19080	19070	16
296	20250219	142400	284622350	19090	19100	19100	19090	5
297	20250219	142300	284526860	19110	19150	19150	19110	3
298	20250219	142200	284469450	19100	19100	19100	19100	0
299	20250219	142100	284469450	19100	19100	19100	19100	0
300	20250219	142000	284469450	19100	19080	19180	19080	503
301	20250219	141900	274849290	19060	19060	19060	19060	0
302	20250219	141800	274849290	19060	19060	19060	19060	7
303	20250219	141700	274715870	19060	19060	19060	19060	0
304	20250219	141600	274715870	19060	19060	19060	19060	7
305	20250219	141500	274582450	19060	19060	19060	19060	0
306	20250219	141400	274582450	19060	19060	19060	19060	0
307	20250219	141300	274582450	19060	19060	19060	19060	7
308	20250219	141200	274449030	19060	19060	19060	19060	0
309	20250219	141100	274449030	19060	19060	19060	19060	0
310	20250219	141000	274449030	19060	19060	19060	19060	81
311	20250219	140900	272905170	19060	19060	19060	19060	0
312	20250219	140800	272905170	19060	19060	19060	19060	31
313	20250219	140700	272314310	19050	19050	19050	19050	0
314	20250219	140600	272314310	19050	19050	19050	19050	0
315	20250219	140500	272314310	19050	19080	19080	19050	597
316	20250219	140400	260935460	19080	19080	19080	19080	3
317	20250219	140300	260878220	19060	19060	19060	19060	0
318	20250219	140200	260878220	19060	19070	19070	19060	200
319	20250219	140100	257066190	19070	19070	19070	19070	15
320	20250219	140000	256780140	19080	19080	19080	19080	1
321	20250219	135900	256761060	19060	19060	19060	19060	0
322	20250219	135800	256761060	19060	19060	19060	19060	0
323	20250219	135700	256761060	19060	19060	19060	19060	0
324	20250219	135600	256761060	19060	19060	19060	19060	0
325	20250219	135500	256761060	19060	19060	19060	19060	0
326	20250219	135400	256761060	19060	19060	19060	19060	0
327	20250219	135300	256761060	19060	19060	19060	19060	0
328	20250219	135200	256761060	19060	19060	19060	19060	0
329	20250219	135100	256761060	19060	19060	19060	19060	0
330	20250219	135000	256761060	19060	19060	19060	19060	0
331	20250219	134900	256761060	19060	19060	19060	19060	8
332	20250219	134800	256608580	19070	19070	19070	19070	0
333	20250219	134700	256608580	19070	19070	19070	19070	4
334	20250219	134600	256532300	19070	19070	19070	19070	0
335	20250219	134500	256532300	19070	19070	19070	19070	1
336	20250219	134400	256513230	19060	19060	19060	19060	41
337	20250219	134300	255731770	19060	19060	19060	19060	2
338	20250219	134200	255693650	19060	19060	19060	19060	0
339	20250219	134100	255693650	19060	19060	19060	19060	11
340	20250219	134000	255483990	19060	19060	19060	19060	0
341	20250219	133900	255483990	19060	19060	19060	19060	5
342	20250219	133800	255388690	19060	19060	19060	19060	0
343	20250219	133700	255388690	19060	19060	19060	19060	59
344	20250219	133600	254264150	19060	19060	19060	19060	0
345	20250219	133500	254264150	19060	19060	19060	19060	60
346	20250219	133400	253120550	19060	19060	19060	19060	0
347	20250219	133300	253120550	19060	19060	19060	19060	3
348	20250219	133200	253063370	19060	19060	19060	19060	5
349	20250219	133100	252968070	19060	19060	19060	19060	2
350	20250219	133000	252929950	19060	19060	19060	19060	0
351	20250219	132900	252929950	19060	19060	19060	19060	0
352	20250219	132800	252929950	19060	19060	19060	19060	0
353	20250219	132700	252929950	19060	19060	19060	19060	2
354	20250219	132600	252891830	19060	19060	19060	19060	33
355	20250219	132500	252262850	19060	19060	19060	19060	0
356	20250219	132400	252262850	19060	19060	19060	19060	0
357	20250219	132300	252262850	19060	19060	19060	19060	0
358	20250219	132200	252262850	19060	19060	19060	19060	0
359	20250219	132100	252262850	19060	19060	19060	19060	19
360	20250219	132000	251900710	19060	19060	19060	19060	0
361	20250219	131900	251900710	19060	19060	19060	19060	0
362	20250219	131800	251900710	19060	19060	19060	19060	53
363	20250219	131700	250890530	19060	19060	19060	19060	0
364	20250219	131600	250890530	19060	19060	19060	19060	21
365	20250219	131500	250490270	19060	19060	19060	19060	1
366	20250219	131400	250471210	19080	19080	19080	19080	0
367	20250219	131300	250471210	19080	19080	19080	19080	0
368	20250219	131200	250471210	19080	19080	19080	19080	0
369	20250219	131100	250471210	19080	19080	19080	19080	0
370	20250219	131000	250471210	19080	19080	19080	19080	0
371	20250219	130900	250471210	19080	19070	19080	19070	2
372	20250219	130800	250433060	19070	19070	19070	19070	0
373	20250219	130700	250433060	19070	19070	19070	19070	10
374	20250219	130600	250242360	19060	19060	19060	19060	0
375	20250219	130500	250242360	19060	19070	19070	19060	3
376	20250219	130400	250185170	19050	19050	19050	19050	0
377	20250219	130300	250185170	19050	19050	19050	19050	0
378	20250219	130200	250185170	19050	19050	19050	19050	0
379	20250219	130100	250185170	19050	19050	19050	19050	0
380	20250219	130000	250185170	19050	19050	19050	19050	36
381	20250219	125900	249499370	19040	19030	19040	19030	82
382	20250219	125800	247938560	19020	19020	19020	19020	0
383	20250219	125700	247938560	19020	19030	19030	19020	110
384	20250219	125600	245845910	19070	19070	19070	19070	199
385	20250219	125500	242050980	19070	19070	19070	19070	1
386	20250219	125400	242031910	19020	19020	19020	19020	0
387	20250219	125300	242031910	19020	19020	19020	19020	6
388	20250219	125200	241917790	19030	19070	19070	19020	1577
389	20250219	125100	211884500	19090	19090	19090	19090	0
390	20250219	125000	211884500	19090	19090	19090	19090	0
391	20250219	124900	211884500	19090	19090	19090	19090	0
392	20250219	124800	211884500	19090	19090	19090	19090	0
393	20250219	124700	211884500	19090	19090	19090	19090	0
394	20250219	124600	211884500	19090	19090	19090	19090	3
395	20250219	124500	211827230	19070	19070	19070	19070	0
396	20250219	124400	211827230	19070	19070	19070	19070	0
397	20250219	124300	211827230	19070	19070	19070	19070	0
398	20250219	124200	211827230	19070	19070	19070	19070	0
399	20250219	124100	211827230	19070	19070	19070	19070	0
400	20250219	124000	211827230	19070	19070	19070	19070	0
401	20250219	123900	211827230	19070	19070	19070	19070	1
402	20250219	123800	211808160	19070	19070	19070	19070	0
403	20250219	123700	211808160	19070	19070	19070	19070	0
404	20250219	123600	211808160	19070	19070	19070	19070	0
405	20250219	123500	211808160	19070	19070	19070	19070	0
406	20250219	123400	211808160	19070	19070	19070	19070	5
407	20250219	123300	211712810	19090	19090	19090	19090	1
408	20250219	123200	211693720	19080	19080	19080	19080	5
409	20250219	123100	211598320	19080	19080	19080	19080	1
410	20250219	123000	211579240	19080	19080	19080	19080	1
411	20250219	122900	211560160	19080	19080	19080	19080	40
412	20250219	122800	210796960	19080	19080	19080	19080	3
413	20250219	122700	210739720	19070	19070	19070	19070	0
414	20250219	122600	210739720	19070	19070	19070	19070	0
415	20250219	122500	210739720	19070	19070	19070	19070	0
416	20250219	122400	210739720	19070	19070	19070	19070	11
417	20250219	122300	210529950	19070	19070	19070	19070	0
418	20250219	122200	210529950	19070	19080	19090	19060	59
419	20250219	122100	209404490	19060	19130	19130	19030	294
420	20250219	122000	203783530	19130	19130	19130	19130	1
421	20250219	121900	203764400	19140	19140	19140	19140	10
422	20250219	121800	203573000	19140	19140	19140	19140	0
423	20250219	121700	203573000	19140	19140	19140	19140	0
424	20250219	121600	203573000	19140	19140	19140	19140	1
425	20250219	121500	203553860	19120	19120	19120	19120	0
426	20250219	121400	203553860	19120	19120	19120	19120	0
427	20250219	121300	203553860	19120	19120	19120	19120	0
428	20250219	121200	203553860	19120	19120	19120	19120	0
429	20250219	121100	203553860	19120	19120	19120	19120	0
430	20250219	121000	203553860	19120	19120	19120	19120	0
431	20250219	120900	203553860	19120	19120	19120	19120	2
432	20250219	120800	203515620	19130	19130	19130	19130	0
433	20250219	120700	203515620	19130	19130	19130	19130	7
434	20250219	120600	203381710	19170	19170	19170	19170	0
435	20250219	120500	203381710	19170	19170	19170	19170	0
436	20250219	120400	203381710	19170	19170	19170	19170	0
437	20250219	120300	203381710	19170	19150	19180	19150	101
438	20250219	120200	201446140	19120	19120	19120	19120	0
439	20250219	120100	201446140	19120	19120	19120	19120	0
440	20250219	120000	201446140	19120	19120	19120	19120	19
441	20250219	115900	201082860	19120	19120	19120	19120	5
442	20250219	115800	200987260	19120	19120	19120	19120	0
443	20250219	115700	200987260	19120	19120	19120	19120	0
444	20250219	115600	200987260	19120	19120	19120	19120	0
445	20250219	115500	200987260	19120	19120	19120	19120	0
446	20250219	115400	200987260	19120	19120	19120	19120	2
447	20250219	115300	200949020	19150	19150	19150	19150	20
448	20250219	115200	200566020	19120	19120	19120	19120	0
449	20250219	115100	200566020	19120	19120	19120	19120	0
450	20250219	115000	200566020	19120	19120	19120	19120	0
451	20250219	114900	200566020	19120	19120	19120	19120	0
452	20250219	114800	200566020	19120	19120	19120	19120	0
453	20250219	114700	200566020	19120	19120	19120	19120	0
454	20250219	114600	200566020	19120	19120	19120	19120	0
455	20250219	114500	200566020	19120	19120	19120	19120	10
456	20250219	114400	200374820	19120	19120	19120	19120	0
457	20250219	114300	200374820	19120	19120	19130	19120	218
458	20250219	114200	196206650	19120	19120	19120	19120	0
459	20250219	114100	196206650	19120	19120	19120	19120	3
460	20250219	114000	196149290	19170	19170	19170	19170	40
461	20250219	113900	195382490	19170	19170	19170	19170	0
462	20250219	113800	195382490	19170	19170	19170	19170	10
463	20250219	113700	195190790	19140	19130	19140	19130	19
464	20250219	113600	194827280	19080	19050	19080	19040	69
465	20250219	113500	193512170	19040	19040	19050	19020	35
466	20250219	113400	192845640	19050	19060	19060	19050	104
467	20250219	113300	190863430	19060	19060	19060	19060	0
468	20250219	113200	190863430	19060	19060	19060	19060	0
469	20250219	113100	190863430	19060	19060	19060	19060	0
470	20250219	113000	190863430	19060	19060	19060	19060	0
471	20250219	112900	190863430	19060	19060	19060	19060	0
472	20250219	112800	190863430	19060	19060	19060	19060	0
473	20250219	112700	190863430	19060	19060	19060	19060	0
474	20250219	112600	190863430	19060	19060	19060	19060	0
475	20250219	112500	190863430	19060	19060	19060	19060	0
476	20250219	112400	190863430	19060	19060	19060	19060	0
477	20250219	112300	190863430	19060	19060	19060	19060	0
478	20250219	112200	190863430	19060	19060	19060	19060	0
479	20250219	112100	190863430	19060	19060	19060	19060	14
480	20250219	112000	190596590	19070	19050	19070	19050	14
481	20250219	111900	190329750	19050	19030	19050	19030	12
482	20250219	111800	190101170	19030	19030	19030	19030	10
483	20250219	111700	189910870	19030	19030	19030	19030	1
484	20250219	111600	189891840	19020	19020	19020	19020	0
485	20250219	111500	189891840	19020	19020	19020	19020	0
486	20250219	111400	189891840	19020	19020	19020	19020	3
487	20250219	111300	189834780	19020	19020	19020	19020	1
488	20250219	111200	189815760	18990	19000	19010	18990	23
489	20250219	111100	189378950	18990	18990	19000	18990	36
490	20250219	111000	188695270	18990	18970	19000	18970	586
491	20250219	110900	177564930	18970	18980	18980	18970	27
492	20250219	110800	177052700	18980	18970	18980	18970	40
493	20250219	110700	176293820	18980	18980	18980	18980	29
494	20250219	110600	175743400	18980	18970	18980	18970	54
495	20250219	110500	174718790	18970	18960	18970	18960	72
496	20250219	110400	173353100	18970	18970	18970	18970	102
497	20250219	110300	171418160	18970	18970	18970	18970	175
498	20250219	110200	168098410	18970	18980	18980	18960	215
499	20250219	110100	164021330	18980	18970	18980	18970	44
500	20250219	110000	163186450	18980	18980	18980	18970	36
501	20250219	105900	162503330	18980	18970	18980	18970	33
502	20250219	105800	161877140	18970	18970	18980	18960	412
503	20250219	105700	154063040	18970	19000	19000	18970	295
504	20250219	105600	148460780	19010	19010	19010	19000	379
505	20250219	105500	141256070	19010	19020	19020	19010	221
506	20250219	105400	137052880	19020	19030	19030	19020	93
507	20250219	105300	135283440	19030	19030	19030	19030	310
508	20250219	105200	129384140	19030	19040	19040	19030	72
509	20250219	105100	128013780	19030	19040	19040	19030	52
510	20250219	105000	127024010	19030	19030	19040	19030	56
511	20250219	104900	125958090	19030	19040	19040	19030	142
512	20250219	104800	123254720	19030	19030	19040	19030	24
513	20250219	104700	122797990	19040	19050	19060	19040	242
514	20250219	104600	118189600	19050	19050	19060	19050	125
515	20250219	104500	115808340	19060	19080	19080	19060	636
516	20250219	104400	103681090	19080	19080	19080	19080	32
517	20250219	104300	103070530	19080	19080	19080	19080	37
518	20250219	104200	102364570	19080	19080	19080	19080	32
519	20250219	104100	101754010	19080	19090	19090	19080	12
520	20250219	104000	101525000	19090	19090	19090	19090	22
521	20250219	103900	101105020	19080	19080	19080	19080	0
522	20250219	103800	101105020	19080	19080	19080	19080	0
523	20250219	103700	101105020	19080	19080	19080	19080	0
524	20250219	103600	101105020	19080	19090	19090	19080	122
525	20250219	103500	98776230	19100	19100	19100	19100	10
526	20250219	103400	98585230	19090	19090	19090	19090	0
527	20250219	103300	98585230	19090	19090	19090	19090	0
528	20250219	103200	98585230	19090	19090	19090	19090	0
529	20250219	103100	98585230	19090	19090	19090	19090	0
530	20250219	103000	98585230	19090	19090	19090	19090	110
531	20250219	102900	96485330	19090	19090	19090	19090	16
532	20250219	102800	96179890	19090	19090	19090	19090	1
533	20250219	102700	96160800	19100	19100	19100	19100	1
534	20250219	102600	96141700	19090	19090	19090	19090	0
535	20250219	102500	96141700	19090	19090	19090	19090	0
536	20250219	102400	96141700	19090	19090	19090	19090	95
537	20250219	102300	94328150	19090	19090	19090	19090	0
538	20250219	102200	94328150	19090	19090	19090	19090	27
539	20250219	102100	93812720	19070	19070	19070	19070	0
540	20250219	102000	93812720	19070	19100	19100	19070	50
541	20250219	101900	92859090	19100	19100	19100	19100	0
542	20250219	101800	92859090	19100	19080	19100	19080	9
543	20250219	101700	92687320	19060	19060	19060	19060	20
544	20250219	101600	92306120	19060	19080	19080	19050	76
545	20250219	101500	90857760	19100	19110	19110	19100	73
546	20250219	101400	89463090	19110	19110	19110	19110	1
547	20250219	101300	89443980	19110	19110	19110	19110	100
548	20250219	101200	87532980	19110	19110	19110	19110	0
549	20250219	101100	87532980	19110	19110	19110	19110	1
550	20250219	101000	87513870	19120	19150	19150	19120	82
551	20250219	100900	85945790	19170	19160	19180	19160	201
552	20250219	100800	82090660	19180	19180	19180	19180	0
553	20250219	100700	82090660	19180	19180	19180	19180	0
554	20250219	100600	82090660	19180	19150	19180	19150	10
555	20250219	100500	81899060	19150	19150	19150	19150	0
556	20250219	100400	81899060	19150	19150	19150	19150	0
557	20250219	100300	81899060	19150	19150	19180	19150	3
558	20250219	100200	81841580	19180	19130	19180	19130	11
559	20250219	100100	81631040	19130	19130	19130	19130	3
560	20250219	100000	81573650	19140	19140	19140	19140	1
561	20250219	095900	81554510	19140	19140	19140	19140	0
562	20250219	095800	81554510	19140	19130	19140	19120	106
563	20250219	095700	79527070	19150	19150	19150	19150	0
564	20250219	095600	79527070	19150	19170	19170	19150	58
565	20250219	095500	78416340	19170	19200	19200	19170	1391
566	20250219	095400	51714960	19210	19210	19210	19210	9
567	20250219	095300	51542070	19210	19210	19210	19210	1
568	20250219	095200	51522860	19220	19220	19220	19220	6
569	20250219	095100	51407540	19220	19220	19220	19220	1
570	20250219	095000	51388320	19220	19220	19220	19200	98
571	20250219	094900	49505140	19200	19240	19240	19200	520
572	20250219	094800	39514360	19240	19240	19240	19240	1
573	20250219	094700	39495120	19250	19250	19250	19250	0
574	20250219	094600	39495120	19250	19250	19250	19250	26
575	20250219	094500	38994620	19240	19240	19240	19240	0
576	20250219	094400	38994620	19240	19250	19250	19240	166
577	20250219	094300	35800650	19250	19250	19250	19250	0
578	20250219	094200	35800650	19250	19250	19250	19250	6
579	20250219	094100	35685150	19260	19260	19260	19260	0
580	20250219	094000	35685150	19260	19260	19260	19260	1
581	20250219	093900	35665890	19260	19260	19260	19260	1
582	20250219	093800	35646630	19260	19260	19260	19260	0
583	20250219	093700	35646630	19260	19260	19260	19260	1
584	20250219	093600	35627370	19250	19250	19250	19250	3
585	20250219	093500	35569620	19250	19250	19250	19250	51
586	20250219	093400	34587870	19250	19250	19250	19250	2
587	20250219	093300	34549370	19240	19240	19240	19240	66
588	20250219	093200	33279530	19240	19240	19240	19240	7
589	20250219	093100	33144850	19240	19240	19240	19240	5
590	20250219	093000	33048650	19240	19240	19240	19240	8
591	20250219	092900	32894730	19220	19220	19220	19220	10
592	20250219	092800	32702530	19220	19220	19220	19220	0
593	20250219	092700	32702530	19220	19220	19220	19220	17
594	20250219	092600	32375790	19220	19230	19230	19220	21
595	20250219	092500	31971970	19240	19240	19240	19240	0
596	20250219	092400	31971970	19240	19240	19250	19230	103
597	20250219	092300	29990290	19260	19260	19260	19260	0
598	20250219	092200	29990290	19260	19260	19260	19260	6
599	20250219	092100	29874730	19230	19200	19230	19200	53
600	20250219	092000	28855810	19250	19250	19250	19250	243
601	20250219	091900	24178060	19250	19240	19250	19230	328
602	20250219	091800	17867320	19250	19250	19250	19250	0
603	20250219	091700	17867320	19250	19250	19250	19250	0
604	20250219	091600	17867320	19250	19250	19250	19250	0
605	20250219	091500	17867320	19250	19250	19250	19250	10
606	20250219	091400	17674820	19250	19250	19250	19250	1
607	20250219	091300	17655570	19250	19250	19250	19250	0
608	20250219	091200	17655570	19250	19250	19250	19250	0
609	20250219	091100	17655570	19250	19250	19250	19250	7
610	20250219	091000	17520820	19250	19250	19250	19240	32
611	20250219	090900	16904840	19250	19260	19260	19250	357
612	20250219	090800	10032570	19280	19280	19280	19280	11
613	20250219	090700	9820490	19280	19280	19280	19280	1
614	20250219	090600	9801210	19280	19280	19280	19280	20
615	20250219	090500	9415610	19280	19280	19280	19280	3
616	20250219	090400	9357770	19280	19280	19280	19280	0
617	20250219	090300	9357770	19280	19280	19280	19280	50
618	20250219	090200	8393770	19280	19280	19280	19280	20
619	20250219	090100	8008170	19240	19240	19240	19240	0
620	20250219	090000	8008170	19240	19260	19290	19240	416