KissMeData/219420/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205100	1093985660	6640	6640	6640	6640	5569
3	20250219	205000	1093985660	6640	6640	6640	6640	0
4	20250219	204900	1093985660	6640	6640	6640	6640	0
5	20250219	204800	1093985660	6640	6640	6640	6640	0
6	20250219	204700	1093985660	6640	6640	6640	6640	0
7	20250219	204600	1093985660	6640	6640	6640	6640	0
8	20250219	204500	1093985660	6640	6640	6640	6640	0
9	20250219	204400	1093985660	6640	6640	6640	6640	0
10	20250219	204300	1093985660	6640	6640	6640	6640	0
11	20250219	204200	1093985660	6640	6640	6640	6640	0
12	20250219	204100	1093985660	6640	6640	6640	6640	0
13	20250219	204000	1093985660	6640	6640	6640	6640	0
14	20250219	203900	1093985660	6640	6640	6640	6640	0
15	20250219	203800	1093985660	6640	6640	6640	6640	0
16	20250219	203700	1093985660	6640	6640	6640	6640	0
17	20250219	203600	1093985660	6640	6640	6640	6640	0
18	20250219	203500	1093985660	6640	6640	6640	6640	0
19	20250219	203400	1093985660	6640	6640	6640	6640	0
20	20250219	203300	1093985660	6640	6640	6640	6640	0
21	20250219	203200	1093985660	6640	6640	6640	6640	0
22	20250219	203100	1093985660	6640	6640	6640	6640	0
23	20250219	203000	1093985660	6640	6640	6640	6640	0
24	20250219	202900	1093985660	6640	6640	6640	6640	0
25	20250219	202800	1093985660	6640	6640	6640	6640	0
26	20250219	202700	1093985660	6640	6640	6640	6640	0
27	20250219	202600	1093985660	6640	6640	6640	6640	0
28	20250219	202500	1093985660	6640	6640	6640	6640	0
29	20250219	202400	1093985660	6640	6640	6640	6640	0
30	20250219	202300	1093985660	6640	6640	6640	6640	0
31	20250219	202200	1093985660	6640	6640	6640	6640	0
32	20250219	202100	1093985660	6640	6640	6640	6640	5569
33	20250219	202000	1093985660	6640	6640	6640	6640	0
34	20250219	201900	1093985660	6640	6640	6640	6640	0
35	20250219	201800	1093985660	6640	6640	6640	6640	0
36	20250219	201700	1093985660	6640	6640	6640	6640	0
37	20250219	201600	1093985660	6640	6640	6640	6640	0
38	20250219	201500	1093985660	6640	6640	6640	6640	0
39	20250219	201400	1093985660	6640	6640	6640	6640	0
40	20250219	201300	1093985660	6640	6640	6640	6640	0
41	20250219	201200	1093985660	6640	6640	6640	6640	0
42	20250219	201100	1093985660	6640	6640	6640	6640	0
43	20250219	201000	1093985660	6640	6640	6640	6640	0
44	20250219	200900	1093985660	6640	6640	6640	6640	0
45	20250219	200800	1093985660	6640	6640	6640	6640	0
46	20250219	200700	1093985660	6640	6640	6640	6640	0
47	20250219	200600	1093985660	6640	6640	6640	6640	0
48	20250219	200500	1093985660	6640	6640	6640	6640	0
49	20250219	200400	1093985660	6640	6640	6640	6640	0
50	20250219	200300	1093985660	6640	6640	6640	6640	0
51	20250219	200200	1093985660	6640	6640	6640	6640	0
52	20250219	200100	1093985660	6640	6640	6640	6640	0
53	20250219	200000	1093985660	6640	6640	6640	6640	0
54	20250219	195900	1093985660	6640	6640	6640	6640	0
55	20250219	195800	1093985660	6640	6640	6640	6640	0
56	20250219	195700	1093985660	6640	6640	6640	6640	0
57	20250219	195600	1093985660	6640	6640	6640	6640	0
58	20250219	195500	1093985660	6640	6640	6640	6640	0
59	20250219	195400	1093985660	6640	6640	6640	6640	0
60	20250219	195300	1093985660	6640	6640	6640	6640	0
61	20250219	195200	1093985660	6640	6640	6640	6640	0
62	20250219	195100	1093985660	6640	6640	6640	6640	5569
63	20250219	195000	1093985660	6640	6640	6640	6640	0
64	20250219	194900	1093985660	6640	6640	6640	6640	0
65	20250219	194800	1093985660	6640	6640	6640	6640	0
66	20250219	194700	1093985660	6640	6640	6640	6640	0
67	20250219	194600	1093985660	6640	6640	6640	6640	0
68	20250219	194500	1093985660	6640	6640	6640	6640	0
69	20250219	194400	1093985660	6640	6640	6640	6640	0
70	20250219	194300	1093985660	6640	6640	6640	6640	0
71	20250219	194200	1093985660	6640	6640	6640	6640	0
72	20250219	194100	1093985660	6640	6640	6640	6640	0
73	20250219	194000	1093985660	6640	6640	6640	6640	0
74	20250219	193900	1093985660	6640	6640	6640	6640	0
75	20250219	193800	1093985660	6640	6640	6640	6640	0
76	20250219	193700	1093985660	6640	6640	6640	6640	0
77	20250219	193600	1093985660	6640	6640	6640	6640	0
78	20250219	193500	1093985660	6640	6640	6640	6640	0
79	20250219	193400	1093985660	6640	6640	6640	6640	0
80	20250219	193300	1093985660	6640	6640	6640	6640	0
81	20250219	193200	1093985660	6640	6640	6640	6640	0
82	20250219	193100	1093985660	6640	6640	6640	6640	0
83	20250219	193000	1093985660	6640	6640	6640	6640	0
84	20250219	192900	1093985660	6640	6640	6640	6640	0
85	20250219	192800	1093985660	6640	6640	6640	6640	0
86	20250219	192700	1093985660	6640	6640	6640	6640	0
87	20250219	192600	1093985660	6640	6640	6640	6640	0
88	20250219	192500	1093985660	6640	6640	6640	6640	0
89	20250219	192400	1093985660	6640	6640	6640	6640	0
90	20250219	192300	1093985660	6640	6640	6640	6640	0
91	20250219	192200	1093985660	6640	6640	6640	6640	0
92	20250219	192100	1093985660	6640	6640	6640	6640	5569
93	20250219	192000	1093985660	6640	6640	6640	6640	0
94	20250219	191900	1093985660	6640	6640	6640	6640	0
95	20250219	191800	1093985660	6640	6640	6640	6640	0
96	20250219	191700	1093985660	6640	6640	6640	6640	0
97	20250219	191600	1093985660	6640	6640	6640	6640	0
98	20250219	191500	1093985660	6640	6640	6640	6640	0
99	20250219	191400	1093985660	6640	6640	6640	6640	0
100	20250219	191300	1093985660	6640	6640	6640	6640	0
101	20250219	191200	1093985660	6640	6640	6640	6640	0
102	20250219	191100	1093985660	6640	6640	6640	6640	0
103	20250219	191000	1093985660	6640	6640	6640	6640	0
104	20250219	190900	1093985660	6640	6640	6640	6640	0
105	20250219	190800	1093985660	6640	6640	6640	6640	0
106	20250219	190700	1093985660	6640	6640	6640	6640	0
107	20250219	190600	1093985660	6640	6640	6640	6640	0
108	20250219	190500	1093985660	6640	6640	6640	6640	0
109	20250219	190400	1093985660	6640	6640	6640	6640	0
110	20250219	190300	1093985660	6640	6640	6640	6640	0
111	20250219	190200	1093985660	6640	6640	6640	6640	0
112	20250219	190100	1093985660	6640	6640	6640	6640	0
113	20250219	190000	1093985660	6640	6640	6640	6640	0
114	20250219	185900	1093985660	6640	6640	6640	6640	0
115	20250219	185800	1093985660	6640	6640	6640	6640	0
116	20250219	185700	1093985660	6640	6640	6640	6640	0
117	20250219	185600	1093985660	6640	6640	6640	6640	0
118	20250219	185500	1093985660	6640	6640	6640	6640	0
119	20250219	185400	1093985660	6640	6640	6640	6640	0
120	20250219	185300	1093985660	6640	6640	6640	6640	0
121	20250219	185200	1093985660	6640	6640	6640	6640	0
122	20250219	185100	1093985660	6640	6640	6640	6640	5569
123	20250219	185000	1093985660	6640	6640	6640	6640	0
124	20250219	184900	1093985660	6640	6640	6640	6640	0
125	20250219	184800	1093985660	6640	6640	6640	6640	0
126	20250219	184700	1093985660	6640	6640	6640	6640	0
127	20250219	184600	1093985660	6640	6640	6640	6640	0
128	20250219	184500	1093985660	6640	6640	6640	6640	0
129	20250219	184400	1093985660	6640	6640	6640	6640	0
130	20250219	184300	1093985660	6640	6640	6640	6640	0
131	20250219	184200	1093985660	6640	6640	6640	6640	0
132	20250219	184100	1093985660	6640	6640	6640	6640	0
133	20250219	184000	1093985660	6640	6640	6640	6640	0
134	20250219	183900	1093985660	6640	6640	6640	6640	0
135	20250219	183800	1093985660	6640	6640	6640	6640	0
136	20250219	183700	1093985660	6640	6640	6640	6640	0
137	20250219	183600	1093985660	6640	6640	6640	6640	0
138	20250219	183500	1093985660	6640	6640	6640	6640	0
139	20250219	183400	1093985660	6640	6640	6640	6640	0
140	20250219	183300	1093985660	6640	6640	6640	6640	0
141	20250219	183200	1093985660	6640	6640	6640	6640	0
142	20250219	183100	1093985660	6640	6640	6640	6640	0
143	20250219	183000	1093985660	6640	6640	6640	6640	0
144	20250219	182900	1093985660	6640	6640	6640	6640	0
145	20250219	182800	1093985660	6640	6640	6640	6640	0
146	20250219	182700	1093985660	6640	6640	6640	6640	0
147	20250219	182600	1093985660	6640	6640	6640	6640	0
148	20250219	182500	1093985660	6640	6640	6640	6640	0
149	20250219	182400	1093985660	6640	6640	6640	6640	0
150	20250219	182300	1093985660	6640	6640	6640	6640	0
151	20250219	182200	1093985660	6640	6640	6640	6640	0
152	20250219	182100	1093985660	6640	6640	6640	6640	5569
153	20250219	182000	1093985660	6640	6640	6640	6640	0
154	20250219	181900	1093985660	6640	6640	6640	6640	0
155	20250219	181800	1093985660	6640	6640	6640	6640	0
156	20250219	181700	1093985660	6640	6640	6640	6640	0
157	20250219	181600	1093985660	6640	6640	6640	6640	0
158	20250219	181500	1093985660	6640	6640	6640	6640	0
159	20250219	181400	1093985660	6640	6640	6640	6640	0
160	20250219	181300	1093985660	6640	6640	6640	6640	0
161	20250219	181200	1093985660	6640	6640	6640	6640	0
162	20250219	181100	1093985660	6640	6640	6640	6640	0
163	20250219	181000	1093985660	6640	6640	6640	6640	0
164	20250219	180900	1093985660	6640	6640	6640	6640	0
165	20250219	180800	1093985660	6640	6640	6640	6640	0
166	20250219	180700	1093985660	6640	6640	6640	6640	0
167	20250219	180600	1093985660	6640	6640	6640	6640	0
168	20250219	180500	1093985660	6640	6640	6640	6640	0
169	20250219	180400	1093985660	6640	6640	6640	6640	0
170	20250219	180300	1093985660	6640	6640	6640	6640	0
171	20250219	180200	1093985660	6640	6640	6640	6640	0
172	20250219	180100	1093985660	6640	6640	6640	6640	0
173	20250219	180000	1093985660	6640	6640	6640	6640	0
174	20250219	175900	1093985660	6640	6640	6640	6640	0
175	20250219	175800	1093985660	6640	6640	6640	6640	0
176	20250219	175700	1093985660	6640	6640	6640	6640	0
177	20250219	175600	1093985660	6640	6640	6640	6640	0
178	20250219	175500	1093985660	6640	6640	6640	6640	0
179	20250219	175400	1093985660	6640	6640	6640	6640	0
180	20250219	175300	1093985660	6640	6640	6640	6640	0
181	20250219	175200	1093985660	6640	6640	6640	6640	0
182	20250219	175100	1093985660	6640	6640	6640	6640	5569
183	20250219	175000	1093985660	6640	6640	6640	6640	0
184	20250219	174900	1093985660	6640	6640	6640	6640	0
185	20250219	174800	1093985660	6640	6640	6640	6640	0
186	20250219	174700	1093985660	6640	6640	6640	6640	0
187	20250219	174600	1093985660	6640	6640	6640	6640	0
188	20250219	174500	1093985660	6640	6640	6640	6640	0
189	20250219	174400	1093985660	6640	6640	6640	6640	0
190	20250219	174300	1093985660	6640	6640	6640	6640	0
191	20250219	174200	1093985660	6640	6640	6640	6640	0
192	20250219	174100	1093985660	6640	6640	6640	6640	0
193	20250219	174000	1093985660	6640	6640	6640	6640	0
194	20250219	173900	1093985660	6640	6640	6640	6640	0
195	20250219	173800	1093985660	6640	6640	6640	6640	0
196	20250219	173700	1093985660	6640	6640	6640	6640	0
197	20250219	173600	1093985660	6640	6640	6640	6640	0
198	20250219	173500	1093985660	6640	6640	6640	6640	0
199	20250219	173400	1093985660	6640	6640	6640	6640	0
200	20250219	173300	1093985660	6640	6640	6640	6640	0
201	20250219	173200	1093985660	6640	6640	6640	6640	0
202	20250219	173100	1093985660	6640	6640	6640	6640	0
203	20250219	173000	1093985660	6640	6640	6640	6640	0
204	20250219	172900	1093985660	6640	6640	6640	6640	0
205	20250219	172800	1093985660	6640	6640	6640	6640	0
206	20250219	172700	1093985660	6640	6640	6640	6640	0
207	20250219	172600	1093985660	6640	6640	6640	6640	0
208	20250219	172500	1093985660	6640	6640	6640	6640	0
209	20250219	172400	1093985660	6640	6640	6640	6640	0
210	20250219	172300	1093985660	6640	6640	6640	6640	0
211	20250219	172200	1093985660	6640	6640	6640	6640	0
212	20250219	172100	1093985660	6640	6640	6640	6640	5569
213	20250219	172000	1093985660	6640	6640	6640	6640	0
214	20250219	171900	1093985660	6640	6640	6640	6640	0
215	20250219	171800	1093985660	6640	6640	6640	6640	0
216	20250219	171700	1093985660	6640	6640	6640	6640	0
217	20250219	171600	1093985660	6640	6640	6640	6640	0
218	20250219	171500	1093985660	6640	6640	6640	6640	0
219	20250219	171400	1093985660	6640	6640	6640	6640	0
220	20250219	171300	1093985660	6640	6640	6640	6640	0
221	20250219	171200	1093985660	6640	6640	6640	6640	0
222	20250219	171100	1093985660	6640	6640	6640	6640	0
223	20250219	171000	1093985660	6640	6640	6640	6640	0
224	20250219	170900	1093985660	6640	6640	6640	6640	0
225	20250219	170800	1093985660	6640	6640	6640	6640	0
226	20250219	170700	1093985660	6640	6640	6640	6640	0
227	20250219	170600	1093985660	6640	6640	6640	6640	0
228	20250219	170500	1093985660	6640	6640	6640	6640	0
229	20250219	170400	1093985660	6640	6640	6640	6640	0
230	20250219	170300	1093985660	6640	6640	6640	6640	0
231	20250219	170200	1093985660	6640	6640	6640	6640	0
232	20250219	170100	1093985660	6640	6640	6640	6640	0
233	20250219	170000	1093985660	6640	6640	6640	6640	0
234	20250219	165900	1093985660	6640	6640	6640	6640	0
235	20250219	165800	1093985660	6640	6640	6640	6640	0
236	20250219	165700	1093985660	6640	6640	6640	6640	0
237	20250219	165600	1093985660	6640	6640	6640	6640	0
238	20250219	165500	1093985660	6640	6640	6640	6640	0
239	20250219	165400	1093985660	6640	6640	6640	6640	0
240	20250219	165300	1093985660	6640	6640	6640	6640	0
241	20250219	165200	1093985660	6640	6640	6640	6640	0
242	20250219	165100	1093985660	6640	6640	6640	6640	5569
243	20250219	165000	1093985660	6640	6640	6640	6640	0
244	20250219	164900	1093985660	6640	6640	6640	6640	0
245	20250219	164800	1093985660	6640	6640	6640	6640	0
246	20250219	164700	1093985660	6640	6640	6640	6640	0
247	20250219	164600	1093985660	6640	6640	6640	6640	0
248	20250219	164500	1093985660	6640	6640	6640	6640	0
249	20250219	164400	1093985660	6640	6640	6640	6640	0
250	20250219	164300	1093985660	6640	6640	6640	6640	0
251	20250219	164200	1093985660	6640	6640	6640	6640	0
252	20250219	164100	1093985660	6640	6640	6640	6640	0
253	20250219	164000	1093985660	6640	6640	6640	6640	0
254	20250219	163900	1093985660	6640	6640	6640	6640	0
255	20250219	163800	1093985660	6640	6640	6640	6640	0
256	20250219	163700	1093985660	6640	6640	6640	6640	0
257	20250219	163600	1093985660	6640	6640	6640	6640	0
258	20250219	163500	1093985660	6640	6640	6640	6640	0
259	20250219	163400	1093985660	6640	6640	6640	6640	0
260	20250219	163300	1093985660	6640	6640	6640	6640	0
261	20250219	163200	1093985660	6640	6640	6640	6640	0
262	20250219	163100	1093985660	6640	6640	6640	6640	0
263	20250219	163000	1093985660	6640	6640	6640	6640	0
264	20250219	162900	1093985660	6640	6640	6640	6640	0
265	20250219	162800	1093985660	6640	6640	6640	6640	0
266	20250219	162700	1093985660	6640	6640	6640	6640	0
267	20250219	162600	1093985660	6640	6640	6640	6640	0
268	20250219	162500	1093985660	6640	6640	6640	6640	0
269	20250219	162400	1093985660	6640	6640	6640	6640	0
270	20250219	162300	1093985660	6640	6640	6640	6640	0
271	20250219	162200	1093985660	6640	6640	6640	6640	0
272	20250219	162100	1093985660	6640	6640	6640	6640	5569
273	20250219	162000	1093985660	6640	6640	6640	6640	0
274	20250219	161900	1093985660	6640	6640	6640	6640	0
275	20250219	161800	1093985660	6640	6640	6640	6640	0
276	20250219	161700	1093985660	6640	6640	6640	6640	0
277	20250219	161600	1093985660	6640	6640	6640	6640	0
278	20250219	161500	1093985660	6640	6640	6640	6640	0
279	20250219	161400	1093985660	6640	6640	6640	6640	0
280	20250219	161300	1093985660	6640	6640	6640	6640	0
281	20250219	161200	1093985660	6640	6640	6640	6640	0
282	20250219	161100	1093985660	6640	6640	6640	6640	0
283	20250219	161000	1093985660	6640	6640	6640	6640	0
284	20250219	160900	1093985660	6640	6640	6640	6640	0
285	20250219	160800	1093985660	6640	6640	6640	6640	0
286	20250219	160700	1093985660	6640	6640	6640	6640	0
287	20250219	160600	1093985660	6640	6640	6640	6640	0
288	20250219	160500	1093985660	6640	6640	6640	6640	0
289	20250219	160400	1093985660	6640	6640	6640	6640	0
290	20250219	160300	1093985660	6640	6640	6640	6640	0
291	20250219	160200	1093985660	6640	6640	6640	6640	0
292	20250219	160100	1093985660	6640	6640	6640	6640	0
293	20250219	160000	1093985660	6640	6640	6640	6640	0
294	20250219	155900	1093985660	6640	6640	6640	6640	0
295	20250219	155800	1093985660	6640	6640	6640	6640	0
296	20250219	155700	1093985660	6640	6640	6640	6640	0
297	20250219	155600	1093985660	6640	6640	6640	6640	0
298	20250219	155500	1093985660	6640	6640	6640	6640	0
299	20250219	155400	1093985660	6640	6640	6640	6640	0
300	20250219	155300	1093985660	6640	6640	6640	6640	0
301	20250219	155200	1093985660	6640	6640	6640	6640	0
302	20250219	155100	1093985660	6640	6640	6640	6640	5569
303	20250219	155000	1093985660	6640	6640	6640	6640	0
304	20250219	154900	1093985660	6640	6640	6640	6640	0
305	20250219	154800	1093985660	6640	6640	6640	6640	0
306	20250219	154700	1093985660	6640	6640	6640	6640	0
307	20250219	154600	1093985660	6640	6640	6640	6640	0
308	20250219	154500	1093985660	6640	6640	6640	6640	0
309	20250219	154400	1093985660	6640	6640	6640	6640	0
310	20250219	154300	1093985660	6640	6640	6640	6640	0
311	20250219	154200	1093985660	6640	6640	6640	6640	0
312	20250219	154100	1093985660	6640	6640	6640	6640	0
313	20250219	154000	1093985660	6640	6640	6640	6640	0
314	20250219	153900	1093985660	6640	6640	6640	6640	0
315	20250219	153800	1093985660	6640	6640	6640	6640	0
316	20250219	153700	1093985660	6640	6640	6640	6640	0
317	20250219	153600	1093985660	6640	6640	6640	6640	0
318	20250219	153500	1093985660	6640	6640	6640	6640	0
319	20250219	153400	1093985660	6640	6640	6640	6640	0
320	20250219	153300	1093985660	6640	6640	6640	6640	0
321	20250219	153200	1093985660	6640	6640	6640	6640	0
322	20250219	153100	1093985660	6640	6640	6640	6640	0
323	20250219	153000	1093985660	6640	6640	6640	6640	5569
324	20250219	152900	1057007500	6650	6650	6650	6650	0
325	20250219	152800	1057007500	6650	6650	6650	6650	0
326	20250219	152700	1057007500	6650	6650	6650	6650	0
327	20250219	152600	1057007500	6650	6650	6650	6650	0
328	20250219	152500	1057007500	6650	6650	6650	6650	0
329	20250219	152400	1057007500	6650	6650	6650	6650	0
330	20250219	152300	1057007500	6650	6650	6650	6650	0
331	20250219	152200	1057007500	6650	6650	6650	6650	0
332	20250219	152100	1057007500	6650	6650	6650	6650	0
333	20250219	152000	1057007500	6650	6650	6650	6650	0
334	20250219	151900	1057007500	6650	6660	6660	6650	275
335	20250219	151800	1055178560	6660	6650	6660	6650	1742
336	20250219	151700	1043594250	6650	6650	6650	6650	30
337	20250219	151600	1043394750	6650	6660	6660	6650	70
338	20250219	151500	1042929070	6660	6670	6670	6650	510
339	20250219	151400	1039532450	6670	6670	6670	6670	10
340	20250219	151300	1039465750	6670	6670	6670	6670	35
341	20250219	151200	1039232300	6670	6670	6670	6670	0
342	20250219	151100	1039232300	6670	6660	6670	6650	334
343	20250219	151000	1037008370	6670	6670	6670	6670	31
344	20250219	150900	1036801600	6660	6650	6660	6650	1619
345	20250219	150800	1026033590	6650	6650	6650	6650	1365
346	20250219	150700	1016956340	6650	6660	6670	6650	1586
347	20250219	150600	1006395120	6670	6670	6670	6670	457
348	20250219	150500	1003346930	6670	6670	6670	6670	50
349	20250219	150400	1003013430	6670	6670	6670	6670	36
350	20250219	150300	1002773310	6670	6670	6670	6670	324
351	20250219	150200	1000612230	6670	6670	6670	6670	100
352	20250219	150100	999945230	6670	6680	6680	6670	1079
353	20250219	150000	992748270	6680	6680	6680	6680	0
354	20250219	145900	992748270	6680	6680	6680	6680	4
355	20250219	145800	992721550	6670	6680	6680	6670	139
356	20250219	145700	991794360	6670	6670	6670	6670	100
357	20250219	145600	991127360	6670	6670	6670	6670	1
358	20250219	145500	991120690	6670	6670	6670	6670	551
359	20250219	145400	987445520	6660	6660	6660	6660	19
360	20250219	145300	987318980	6670	6670	6670	6670	20
361	20250219	145200	987185580	6670	6660	6670	6660	232
362	20250219	145100	985640440	6660	6660	6660	6660	46
363	20250219	145000	985334080	6660	6670	6670	6660	55
364	20250219	144900	984967240	6670	6670	6670	6660	108
365	20250219	144800	984247580	6680	6680	6680	6680	0
366	20250219	144700	984247580	6680	6680	6680	6680	0
367	20250219	144600	984247580	6680	6680	6680	6680	50
368	20250219	144500	983913580	6680	6680	6680	6680	41
369	20250219	144400	983639700	6680	6670	6680	6670	13
370	20250219	144300	983552980	6670	6670	6670	6670	583
371	20250219	144200	979664370	6670	6680	6680	6670	313
372	20250219	144100	977576310	6680	6680	6680	6680	16
373	20250219	144000	977469430	6680	6680	6680	6680	0
374	20250219	143900	977469430	6680	6670	6680	6670	744
375	20250219	143800	972500620	6660	6660	6660	6660	2
376	20250219	143700	972487300	6670	6670	6670	6670	60
377	20250219	143600	972087100	6670	6670	6670	6670	0
378	20250219	143500	972087100	6670	6670	6670	6670	6
379	20250219	143400	972047080	6660	6660	6660	6660	1
380	20250219	143300	972040420	6670	6660	6670	6660	33
381	20250219	143200	971820500	6660	6660	6660	6660	48
382	20250219	143100	971500820	6650	6650	6650	6650	0
383	20250219	143000	971500820	6650	6650	6650	6650	1
384	20250219	142900	971494170	6660	6650	6660	6650	301
385	20250219	142800	969490090	6660	6660	6660	6660	42
386	20250219	142700	969210370	6660	6660	6660	6660	5
387	20250219	142600	969177070	6660	6660	6660	6660	1
388	20250219	142500	969170410	6660	6660	6660	6660	53
389	20250219	142400	968817430	6670	6670	6670	6670	1
390	20250219	142300	968810760	6670	6670	6670	6670	0
391	20250219	142200	968810760	6670	6670	6670	6670	1
392	20250219	142100	968804090	6650	6650	6650	6650	0
393	20250219	142000	968804090	6650	6660	6660	6650	694
394	20250219	141900	964188480	6670	6670	6670	6670	30
395	20250219	141800	963988380	6660	6660	6660	6660	634
396	20250219	141700	959765940	6660	6660	6660	6660	1
397	20250219	141600	959759280	6660	6660	6660	6660	448
398	20250219	141500	956775600	6660	6660	6660	6660	62
399	20250219	141400	956362680	6660	6660	6660	6660	490
400	20250219	141300	953099280	6670	6670	6670	6670	100
401	20250219	141200	952432280	6660	6660	6660	6660	225
402	20250219	141100	950933780	6660	6670	6670	6660	28
403	20250219	141000	950747120	6670	6670	6670	6670	51
404	20250219	140900	950406950	6670	6670	6670	6670	20
405	20250219	140800	950273550	6660	6660	6660	6660	130
406	20250219	140700	949407750	6660	6660	6660	6660	21
407	20250219	140600	949267890	6670	6670	6670	6670	275
408	20250219	140500	947433640	6660	6660	6660	6660	248
409	20250219	140400	945781960	6660	6660	6660	6660	75
410	20250219	140300	945282460	6660	6660	6660	6660	1
411	20250219	140200	945275800	6660	6660	6660	6660	0
412	20250219	140100	945275800	6660	6660	6660	6660	11
413	20250219	140000	945202540	6660	6660	6660	6660	6
414	20250219	135900	945162580	6660	6650	6660	6650	750
415	20250219	135800	940171580	6650	6660	6660	6650	107
416	20250219	135700	939459960	6660	6660	6660	6660	10
417	20250219	135600	939393360	6650	6650	6650	6650	100
418	20250219	135500	938728360	6660	6660	6660	6660	20
419	20250219	135400	938595160	6650	6650	6650	6650	100
420	20250219	135300	937930160	6650	6660	6660	6650	60
421	20250219	135200	937531060	6660	6660	6660	6660	0
422	20250219	135100	937531060	6660	6660	6660	6660	0
423	20250219	135000	937531060	6660	6660	6660	6660	5
424	20250219	134900	937497760	6660	6650	6660	6650	122
425	20250219	134800	936685440	6650	6650	6650	6650	45
426	20250219	134700	936386190	6640	6640	6640	6640	100
427	20250219	134600	935722190	6650	6650	6650	6650	8
428	20250219	134500	935668990	6650	6650	6650	6650	20
429	20250219	134400	935535990	6640	6640	6640	6640	0
430	20250219	134300	935535990	6640	6650	6650	6640	330
431	20250219	134200	933344240	6660	6660	6660	6660	20
432	20250219	134100	933211040	6660	6660	6660	6660	0
433	20250219	134000	933211040	6660	6650	6660	6650	54
434	20250219	133900	932851750	6650	6650	6650	6650	131
435	20250219	133800	931980600	6650	6650	6650	6650	0
436	20250219	133700	931980600	6650	6650	6650	6650	12
437	20250219	133600	931900800	6650	6650	6650	6650	0
438	20250219	133500	931900800	6650	6650	6650	6650	0
439	20250219	133400	931900800	6650	6650	6650	6650	401
440	20250219	133300	929234150	6650	6650	6650	6650	0
441	20250219	133200	929234150	6650	6650	6650	6650	501
442	20250219	133100	925902500	6650	6640	6650	6640	640
443	20250219	133000	921651900	6640	6640	6640	6640	0
444	20250219	132900	921651900	6640	6640	6640	6630	401
445	20250219	132800	918992280	6640	6640	6640	6640	600
446	20250219	132700	915008280	6660	6660	6660	6660	0
447	20250219	132600	915008280	6660	6650	6660	6650	53
448	20250219	132500	914655820	6660	6660	6660	6660	0
449	20250219	132400	914655820	6660	6660	6660	6660	0
450	20250219	132300	914655820	6660	6650	6660	6650	9
451	20250219	132200	914595890	6650	6650	6650	6650	0
452	20250219	132100	914595890	6650	6650	6650	6650	207
453	20250219	132000	913219340	6660	6660	6660	6660	0
454	20250219	131900	913219340	6660	6640	6660	6640	161
455	20250219	131800	912150260	6640	6640	6640	6640	0
456	20250219	131700	912150260	6640	6640	6640	6640	0
457	20250219	131600	912150260	6640	6640	6640	6640	170
458	20250219	131500	911021460	6650	6650	6650	6650	60
459	20250219	131400	910622460	6630	6640	6640	6630	200
460	20250219	131300	909296260	6640	6640	6640	6640	126
461	20250219	131200	908459620	6650	6650	6650	6650	382
462	20250219	131100	905919320	6660	6640	6660	6640	123
463	20250219	131000	905102370	6650	6640	6650	6630	1200
464	20250219	130900	897140500	6640	6640	6640	6640	59
465	20250219	130800	896748740	6640	6650	6650	6640	341
466	20250219	130700	894483500	6650	6650	6650	6650	1
467	20250219	130600	894476850	6650	6650	6650	6650	5
468	20250219	130500	894443600	6650	6650	6650	6650	0
469	20250219	130400	894443600	6650	6640	6650	6630	130
470	20250219	130300	893580660	6650	6640	6650	6640	65
471	20250219	130200	893148610	6640	6640	6640	6640	59
472	20250219	130100	892756850	6630	6640	6640	6630	26
473	20250219	130000	892584460	6640	6630	6640	6630	111
474	20250219	125900	891848440	6630	6630	6630	6630	45
475	20250219	125800	891550090	6630	6640	6640	6630	609
476	20250219	125700	887511870	6650	6650	6650	6650	142
477	20250219	125600	886567570	6650	6650	6650	6650	5
478	20250219	125500	886534320	6660	6650	6660	6640	25
479	20250219	125400	886368020	6660	6640	6660	6630	4358
480	20250219	125300	857459950	6660	6660	6660	6660	0
481	20250219	125200	857459950	6660	6660	6660	6660	21
482	20250219	125100	857320090	6660	6660	6660	6660	10
483	20250219	125000	857253490	6660	6660	6660	6660	1
484	20250219	124900	857246830	6640	6650	6650	6640	35
485	20250219	124800	857014280	6650	6650	6650	6650	10
486	20250219	124700	856947780	6650	6660	6660	6650	1204
487	20250219	124600	848940980	6660	6660	6660	6660	10
488	20250219	124500	848874380	6650	6650	6650	6650	34
489	20250219	124400	848648280	6650	6650	6650	6650	0
490	20250219	124300	848648280	6650	6650	6650	6640	1028
491	20250219	124200	841812180	6650	6650	6650	6650	52
492	20250219	124100	841466380	6650	6650	6650	6650	0
493	20250219	124000	841466380	6650	6650	6650	6650	0
494	20250219	123900	841466380	6650	6650	6650	6650	0
495	20250219	123800	841466380	6650	6650	6650	6650	63
496	20250219	123700	841047430	6650	6650	6650	6650	225
497	20250219	123600	839551180	6650	6650	6650	6650	0
498	20250219	123500	839551180	6650	6650	6650	6650	0
499	20250219	123400	839551180	6650	6650	6650	6650	251
500	20250219	123300	837882030	6660	6660	6660	6660	111
501	20250219	123200	837142770	6660	6660	6660	6660	0
502	20250219	123100	837142770	6660	6660	6660	6660	0
503	20250219	123000	837142770	6660	6660	6660	6660	0
504	20250219	122900	837142770	6660	6660	6660	6660	28
505	20250219	122800	836956290	6660	6660	6660	6660	0
506	20250219	122700	836956290	6660	6660	6660	6660	99
507	20250219	122600	836296950	6660	6660	6660	6660	1
508	20250219	122500	836290290	6650	6650	6650	6650	20
509	20250219	122400	836157290	6640	6640	6640	6640	10
510	20250219	122300	836090890	6640	6640	6640	6640	197
511	20250219	122200	834782810	6650	6670	6670	6650	1342
512	20250219	122100	825857500	6690	6690	6690	6690	0
513	20250219	122000	825857500	6690	6660	6690	6660	301
514	20250219	121900	823852810	6690	6690	6690	6690	100
515	20250219	121800	823183810	6650	6660	6660	6650	152
516	20250219	121700	822172660	6660	6660	6660	6660	0
517	20250219	121600	822172660	6660	6670	6670	6660	151
518	20250219	121500	821166690	6670	6670	6670	6670	50
519	20250219	121400	820833190	6680	6680	6680	6680	20
520	20250219	121300	820699590	6670	6670	6670	6670	0
521	20250219	121200	820699590	6670	6670	6670	6670	0
522	20250219	121100	820699590	6670	6670	6670	6670	0
523	20250219	121000	820699590	6670	6670	6670	6670	110
524	20250219	120900	819965890	6680	6690	6690	6680	12
525	20250219	120800	819885720	6690	6690	6690	6690	10
526	20250219	120700	819818820	6700	6660	6700	6660	905
527	20250219	120600	813779350	6660	6660	6660	6660	0
528	20250219	120500	813779350	6660	6670	6670	6660	100
529	20250219	120400	813112800	6660	6680	6680	6660	190
530	20250219	120300	811847120	6680	6680	6680	6680	81
531	20250219	120200	811306040	6690	6690	6690	6690	50
532	20250219	120100	810971540	6680	6680	6680	6680	75
533	20250219	120000	810470540	6670	6670	6670	6670	0
534	20250219	115900	810470540	6670	6670	6670	6670	0
535	20250219	115800	810470540	6670	6670	6670	6670	0
536	20250219	115700	810470540	6670	6680	6680	6670	4
537	20250219	115600	810443850	6690	6690	6690	6690	5
538	20250219	115500	810410400	6680	6680	6680	6680	25
539	20250219	115400	810243400	6680	6680	6680	6680	60
540	20250219	115300	809842600	6660	6690	6690	6660	730
541	20250219	115200	804979500	6690	6690	6690	6690	5
542	20250219	115100	804946050	6680	6670	6680	6670	11
543	20250219	115000	804872580	6670	6680	6680	6670	29
544	20250219	114900	804679050	6680	6680	6680	6670	180
545	20250219	114800	803477750	6680	6680	6680	6680	30
546	20250219	114700	803277350	6690	6660	6690	6660	405
547	20250219	114600	800578760	6680	6670	6680	6670	206
548	20250219	114500	799204730	6700	6700	6700	6700	0
549	20250219	114400	799204730	6700	6700	6700	6700	1
550	20250219	114300	799198030	6670	6670	6670	6670	128
551	20250219	114200	798344270	6670	6700	6700	6670	777
552	20250219	114100	793160850	6690	6690	6690	6690	11
553	20250219	114000	793087260	6700	6700	6700	6700	2
554	20250219	113900	793073860	6700	6700	6700	6700	0
555	20250219	113800	793073860	6700	6700	6700	6700	1
556	20250219	113700	793067160	6670	6670	6670	6670	0
557	20250219	113600	793067160	6670	6670	6670	6670	489
558	20250219	113500	789805530	6670	6670	6670	6670	0
559	20250219	113400	789805530	6670	6670	6670	6670	0
560	20250219	113300	789805530	6670	6650	6670	6650	249
561	20250219	113200	788149660	6660	6660	6670	6660	953
562	20250219	113100	781802670	6660	6670	6670	6660	212
563	20250219	113000	780390630	6670	6660	6670	6660	22
564	20250219	112900	780244010	6670	6670	6670	6670	3
565	20250219	112800	780224000	6660	6680	6680	6660	681
566	20250219	112700	775679900	6710	6710	6710	6680	322
567	20250219	112600	773527460	6710	6710	6710	6710	1
568	20250219	112500	773520750	6710	6710	6710	6710	0
569	20250219	112400	773520750	6710	6710	6710	6710	0
570	20250219	112300	773520750	6710	6710	6710	6710	1000
571	20250219	112200	766810750	6710	6690	6710	6690	15
572	20250219	112100	766710380	6670	6670	6670	6670	24
573	20250219	112000	766550300	6670	6670	6670	6670	1028
574	20250219	111900	759693540	6680	6690	6690	6680	31
575	20250219	111800	759486450	6680	6680	6680	6680	0
576	20250219	111700	759486450	6680	6680	6680	6680	0
577	20250219	111600	759486450	6680	6680	6680	6680	114
578	20250219	111500	758724930	6710	6710	6710	6710	0
579	20250219	111400	758724930	6710	6710	6710	6710	2
580	20250219	111300	758711510	6670	6670	6670	6670	0
581	20250219	111200	758711510	6670	6670	6670	6670	0
582	20250219	111100	758711510	6670	6720	6720	6670	1695
583	20250219	111000	747395300	6710	6690	6710	6690	2525
584	20250219	110900	730478110	6690	6690	6690	6690	0
585	20250219	110800	730478110	6690	6690	6690	6690	26
586	20250219	110700	730304170	6690	6690	6690	6690	0
587	20250219	110600	730304170	6690	6690	6690	6690	0
588	20250219	110500	730304170	6690	6690	6690	6690	7
589	20250219	110400	730257340	6690	6690	6690	6690	0
590	20250219	110300	730257340	6690	6690	6690	6690	201
591	20250219	110200	728912650	6660	6660	6660	6660	0
592	20250219	110100	728912650	6660	6660	6660	6660	7
593	20250219	110000	728866030	6660	6660	6660	6660	0
594	20250219	105900	728866030	6660	6670	6670	6660	305
595	20250219	105800	726834680	6660	6680	6680	6660	322
596	20250219	105700	724685420	6680	6680	6680	6680	0
597	20250219	105600	724685420	6680	6680	6680	6680	1
598	20250219	105500	724678740	6670	6690	6690	6670	326
599	20250219	105400	722500980	6690	6670	6690	6660	506
600	20250219	105300	719121330	6670	6680	6680	6670	208
601	20250219	105200	717732090	6660	6660	6660	6660	440
602	20250219	105100	714801690	6660	6660	6680	6660	32
603	20250219	105000	714587970	6680	6680	6680	6660	3
604	20250219	104900	714567950	6660	6670	6670	6660	751
605	20250219	104800	709564230	6670	6670	6670	6670	1
606	20250219	104700	709557560	6670	6670	6670	6670	16
607	20250219	104600	709450840	6670	6670	6670	6670	9
608	20250219	104500	709390810	6660	6660	6680	6660	1442
609	20250219	104400	699759110	6630	6650	6650	6630	1019
610	20250219	104300	692990040	6650	6660	6670	6650	1127
611	20250219	104200	685486910	6670	6670	6670	6670	1
612	20250219	104100	685480240	6650	6680	6680	6650	366
613	20250219	104000	683046160	6680	6680	6680	6680	1
614	20250219	103900	683039480	6660	6660	6660	6660	414
615	20250219	103800	680282240	6660	6680	6680	6640	547
616	20250219	103700	676637750	6680	6660	6680	6640	860
617	20250219	103600	670912730	6660	6660	6660	6640	3673
618	20250219	103500	646480290	6650	6650	6650	6650	50
619	20250219	103400	646147790	6650	6650	6650	6650	100
620	20250219	103300	645482790	6660	6660	6660	6660	1370
621	20250219	103200	636358590	6670	6670	6670	6670	656
622	20250219	103100	631983070	6670	6670	6670	6670	338
623	20250219	103000	629728610	6670	6670	6670	6670	465
624	20250219	102900	626627060	6680	6670	6680	6670	134
625	20250219	102800	625732240	6650	6660	6660	6650	135
626	20250219	102700	624833840	6660	6660	6680	6660	426
627	20250219	102600	621993620	6660	6660	6660	6650	72
628	20250219	102500	621514260	6660	6660	6660	6650	1155
629	20250219	102400	613832620	6680	6680	6680	6680	20
630	20250219	102300	613699020	6650	6670	6690	6650	6115
631	20250219	102200	572988330	6670	6680	6680	6670	1628
632	20250219	102100	562121790	6680	6670	6680	6670	599
633	20250219	102000	558120480	6670	6670	6670	6670	31
634	20250219	101900	557913710	6670	6670	6670	6670	146
635	20250219	101800	556939890	6670	6670	6670	6670	13
636	20250219	101700	556853180	6670	6670	6670	6670	0
637	20250219	101600	556853180	6670	6670	6670	6670	244
638	20250219	101500	555225700	6700	6680	6700	6670	15
639	20250219	101400	555125610	6720	6670	6720	6670	507
640	20250219	101300	551743870	6670	6680	6680	6670	259
641	20250219	101200	550015590	6710	6710	6710	6710	6
642	20250219	101100	549975330	6700	6700	6700	6700	11
643	20250219	101000	549901630	6700	6700	6700	6700	1
644	20250219	100900	549894930	6710	6660	6720	6650	3066
645	20250219	100800	529436690	6660	6700	6700	6660	5023
646	20250219	100700	495890030	6700	6700	6700	6700	148
647	20250219	100600	494898430	6700	6690	6700	6690	363
648	20250219	100500	492468940	6700	6680	6700	6680	50
649	20250219	100400	492134350	6680	6700	6700	6680	478
650	20250219	100300	488941290	6680	6700	6710	6680	608
651	20250219	100200	484878230	6710	6710	6710	6700	132
652	20250219	100100	483992530	6710	6710	6710	6710	0
653	20250219	100000	483992530	6710	6700	6710	6680	5077
654	20250219	095900	449996320	6700	6710	6710	6700	1575
655	20250219	095800	439443720	6710	6720	6720	6710	2018
656	20250219	095700	425902750	6730	6730	6730	6730	161
657	20250219	095600	424819220	6720	6720	6720	6720	29
658	20250219	095500	424624340	6720	6720	6730	6720	260
659	20250219	095400	422876040	6710	6720	6720	6710	2078
660	20250219	095300	408932460	6720	6720	6720	6720	119
661	20250219	095200	408132780	6720	6720	6720	6710	40
662	20250219	095100	407863990	6700	6730	6730	6700	11
663	20250219	095000	407790080	6730	6700	6730	6700	976
664	20250219	094900	401248200	6700	6700	6700	6700	1036
665	20250219	094800	394307000	6710	6730	6730	6710	2497
666	20250219	094700	377542020	6720	6720	6720	6720	0
667	20250219	094600	377542020	6720	6770	6770	6720	1041
668	20250219	094500	370542800	6770	6740	6770	6740	981
669	20250219	094400	363920660	6720	6740	6740	6720	406
670	20250219	094300	361188860	6750	6740	6750	6730	542
671	20250219	094200	357535300	6730	6730	6730	6730	466
672	20250219	094100	354399120	6730	6720	6730	6710	1261
673	20250219	094000	345931960	6740	6750	6750	6720	1177
674	20250219	093900	338016850	6750	6760	6760	6750	134
675	20250219	093800	337111540	6760	6760	6760	6760	51
676	20250219	093700	336766780	6760	6750	6760	6730	1901
677	20250219	093600	323949810	6750	6780	6780	6750	632
678	20250219	093500	319680210	6750	6760	6760	6750	315
679	20250219	093400	317550840	6750	6770	6770	6750	4051
680	20250219	093300	290202520	6760	6760	6760	6760	121
681	20250219	093200	289384560	6750	6760	6760	6750	112
682	20250219	093100	288628450	6760	6760	6760	6750	160
683	20250219	093000	287548200	6760	6770	6770	6750	930
684	20250219	092900	281263550	6760	6780	6780	6760	410
685	20250219	092800	278491910	6770	6800	6800	6760	90
686	20250219	092700	277880960	6800	6800	6800	6760	255
687	20250219	092600	276150740	6800	6760	6800	6760	2119
688	20250219	092500	261821560	6760	6760	6760	6760	957
689	20250219	092400	255352240	6750	6770	6770	6750	351
690	20250219	092300	252978060	6770	6760	6770	6760	80
691	20250219	092200	252436890	6750	6750	6760	6750	3120
692	20250219	092100	231356890	6760	6750	6760	6750	1164
693	20250219	092000	223497880	6760	6790	6790	6760	2217
694	20250219	091900	208503940	6780	6780	6790	6760	437
695	20250219	091800	205542660	6790	6790	6790	6790	3
696	20250219	091700	205522290	6790	6770	6800	6770	887
697	20250219	091600	199517070	6800	6790	6800	6790	260
698	20250219	091500	197749170	6770	6770	6770	6770	388
699	20250219	091400	195122410	6770	6770	6770	6770	112
700	20250219	091300	194364170	6760	6790	6790	6760	1366
701	20250219	091200	185105990	6790	6800	6800	6790	358
702	20250219	091100	182675140	6820	6790	6820	6790	150
703	20250219	091000	181653640	6790	6800	6800	6790	1719
704	20250219	090900	169971050	6830	6840	6840	6830	140
705	20250219	090800	169013550	6840	6800	6840	6800	606
706	20250219	090700	164875100	6800	6830	6830	6800	924
707	20250219	090600	158586080	6780	6770	6850	6760	2508
708	20250219	090500	141504130	6760	6770	6770	6760	3018
709	20250219	090400	121094810	6760	6780	6780	6760	1753
710	20250219	090300	109241490	6780	6780	6800	6780	3814
711	20250219	090200	83374670	6780	6780	6800	6760	4761
712	20250219	090100	51164970	6750	6790	6800	6750	606
713	20250219	090000	47061940	6800	6890	6890	6750	6866