KissMeData/234690/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205600	1590998970	9500	9500	9500	9500	3858
3	20250219	205500	1590998970	9500	9500	9500	9500	0
4	20250219	205400	1590998970	9500	9500	9500	9500	0
5	20250219	205300	1590998970	9500	9500	9500	9500	0
6	20250219	205200	1590998970	9500	9500	9500	9500	0
7	20250219	205100	1590998970	9500	9500	9500	9500	0
8	20250219	205000	1590998970	9500	9500	9500	9500	0
9	20250219	204900	1590998970	9500	9500	9500	9500	0
10	20250219	204800	1590998970	9500	9500	9500	9500	0
11	20250219	204700	1590998970	9500	9500	9500	9500	0
12	20250219	204600	1590998970	9500	9500	9500	9500	0
13	20250219	204500	1590998970	9500	9500	9500	9500	0
14	20250219	204400	1590998970	9500	9500	9500	9500	0
15	20250219	204300	1590998970	9500	9500	9500	9500	0
16	20250219	204200	1590998970	9500	9500	9500	9500	0
17	20250219	204100	1590998970	9500	9500	9500	9500	0
18	20250219	204000	1590998970	9500	9500	9500	9500	0
19	20250219	203900	1590998970	9500	9500	9500	9500	0
20	20250219	203800	1590998970	9500	9500	9500	9500	0
21	20250219	203700	1590998970	9500	9500	9500	9500	0
22	20250219	203600	1590998970	9500	9500	9500	9500	0
23	20250219	203500	1590998970	9500	9500	9500	9500	0
24	20250219	203400	1590998970	9500	9500	9500	9500	0
25	20250219	203300	1590998970	9500	9500	9500	9500	0
26	20250219	203200	1590998970	9500	9500	9500	9500	0
27	20250219	203100	1590998970	9500	9500	9500	9500	0
28	20250219	203000	1590998970	9500	9500	9500	9500	0
29	20250219	202900	1590998970	9500	9500	9500	9500	0
30	20250219	202800	1590998970	9500	9500	9500	9500	0
31	20250219	202700	1590998970	9500	9500	9500	9500	0
32	20250219	202600	1590998970	9500	9500	9500	9500	3858
33	20250219	202500	1590998970	9500	9500	9500	9500	0
34	20250219	202400	1590998970	9500	9500	9500	9500	0
35	20250219	202300	1590998970	9500	9500	9500	9500	0
36	20250219	202200	1590998970	9500	9500	9500	9500	0
37	20250219	202100	1590998970	9500	9500	9500	9500	0
38	20250219	202000	1590998970	9500	9500	9500	9500	0
39	20250219	201900	1590998970	9500	9500	9500	9500	0
40	20250219	201800	1590998970	9500	9500	9500	9500	0
41	20250219	201700	1590998970	9500	9500	9500	9500	0
42	20250219	201600	1590998970	9500	9500	9500	9500	0
43	20250219	201500	1590998970	9500	9500	9500	9500	0
44	20250219	201400	1590998970	9500	9500	9500	9500	0
45	20250219	201300	1590998970	9500	9500	9500	9500	0
46	20250219	201200	1590998970	9500	9500	9500	9500	0
47	20250219	201100	1590998970	9500	9500	9500	9500	0
48	20250219	201000	1590998970	9500	9500	9500	9500	0
49	20250219	200900	1590998970	9500	9500	9500	9500	0
50	20250219	200800	1590998970	9500	9500	9500	9500	0
51	20250219	200700	1590998970	9500	9500	9500	9500	0
52	20250219	200600	1590998970	9500	9500	9500	9500	0
53	20250219	200500	1590998970	9500	9500	9500	9500	0
54	20250219	200400	1590998970	9500	9500	9500	9500	0
55	20250219	200300	1590998970	9500	9500	9500	9500	0
56	20250219	200200	1590998970	9500	9500	9500	9500	0
57	20250219	200100	1590998970	9500	9500	9500	9500	0
58	20250219	200000	1590998970	9500	9500	9500	9500	0
59	20250219	195900	1590998970	9500	9500	9500	9500	0
60	20250219	195800	1590998970	9500	9500	9500	9500	0
61	20250219	195700	1590998970	9500	9500	9500	9500	0
62	20250219	195600	1590998970	9500	9500	9500	9500	3858
63	20250219	195500	1590998970	9500	9500	9500	9500	0
64	20250219	195400	1590998970	9500	9500	9500	9500	0
65	20250219	195300	1590998970	9500	9500	9500	9500	0
66	20250219	195200	1590998970	9500	9500	9500	9500	0
67	20250219	195100	1590998970	9500	9500	9500	9500	0
68	20250219	195000	1590998970	9500	9500	9500	9500	0
69	20250219	194900	1590998970	9500	9500	9500	9500	0
70	20250219	194800	1590998970	9500	9500	9500	9500	0
71	20250219	194700	1590998970	9500	9500	9500	9500	0
72	20250219	194600	1590998970	9500	9500	9500	9500	0
73	20250219	194500	1590998970	9500	9500	9500	9500	0
74	20250219	194400	1590998970	9500	9500	9500	9500	0
75	20250219	194300	1590998970	9500	9500	9500	9500	0
76	20250219	194200	1590998970	9500	9500	9500	9500	0
77	20250219	194100	1590998970	9500	9500	9500	9500	0
78	20250219	194000	1590998970	9500	9500	9500	9500	0
79	20250219	193900	1590998970	9500	9500	9500	9500	0
80	20250219	193800	1590998970	9500	9500	9500	9500	0
81	20250219	193700	1590998970	9500	9500	9500	9500	0
82	20250219	193600	1590998970	9500	9500	9500	9500	0
83	20250219	193500	1590998970	9500	9500	9500	9500	0
84	20250219	193400	1590998970	9500	9500	9500	9500	0
85	20250219	193300	1590998970	9500	9500	9500	9500	0
86	20250219	193200	1590998970	9500	9500	9500	9500	0
87	20250219	193100	1590998970	9500	9500	9500	9500	0
88	20250219	193000	1590998970	9500	9500	9500	9500	0
89	20250219	192900	1590998970	9500	9500	9500	9500	0
90	20250219	192800	1590998970	9500	9500	9500	9500	0
91	20250219	192700	1590998970	9500	9500	9500	9500	0
92	20250219	192600	1590998970	9500	9500	9500	9500	3858
93	20250219	192500	1590998970	9500	9500	9500	9500	0
94	20250219	192400	1590998970	9500	9500	9500	9500	0
95	20250219	192300	1590998970	9500	9500	9500	9500	0
96	20250219	192200	1590998970	9500	9500	9500	9500	0
97	20250219	192100	1590998970	9500	9500	9500	9500	0
98	20250219	192000	1590998970	9500	9500	9500	9500	0
99	20250219	191900	1590998970	9500	9500	9500	9500	0
100	20250219	191800	1590998970	9500	9500	9500	9500	0
101	20250219	191700	1590998970	9500	9500	9500	9500	0
102	20250219	191600	1590998970	9500	9500	9500	9500	0
103	20250219	191500	1590998970	9500	9500	9500	9500	0
104	20250219	191400	1590998970	9500	9500	9500	9500	0
105	20250219	191300	1590998970	9500	9500	9500	9500	0
106	20250219	191200	1590998970	9500	9500	9500	9500	0
107	20250219	191100	1590998970	9500	9500	9500	9500	0
108	20250219	191000	1590998970	9500	9500	9500	9500	0
109	20250219	190900	1590998970	9500	9500	9500	9500	0
110	20250219	190800	1590998970	9500	9500	9500	9500	0
111	20250219	190700	1590998970	9500	9500	9500	9500	0
112	20250219	190600	1590998970	9500	9500	9500	9500	0
113	20250219	190500	1590998970	9500	9500	9500	9500	0
114	20250219	190400	1590998970	9500	9500	9500	9500	0
115	20250219	190300	1590998970	9500	9500	9500	9500	0
116	20250219	190200	1590998970	9500	9500	9500	9500	0
117	20250219	190100	1590998970	9500	9500	9500	9500	0
118	20250219	190000	1590998970	9500	9500	9500	9500	0
119	20250219	185900	1590998970	9500	9500	9500	9500	0
120	20250219	185800	1590998970	9500	9500	9500	9500	0
121	20250219	185700	1590998970	9500	9500	9500	9500	0
122	20250219	185600	1590998970	9500	9500	9500	9500	3858
123	20250219	185500	1590998970	9500	9500	9500	9500	0
124	20250219	185400	1590998970	9500	9500	9500	9500	0
125	20250219	185300	1590998970	9500	9500	9500	9500	0
126	20250219	185200	1590998970	9500	9500	9500	9500	0
127	20250219	185100	1590998970	9500	9500	9500	9500	0
128	20250219	185000	1590998970	9500	9500	9500	9500	0
129	20250219	184900	1590998970	9500	9500	9500	9500	0
130	20250219	184800	1590998970	9500	9500	9500	9500	0
131	20250219	184700	1590998970	9500	9500	9500	9500	0
132	20250219	184600	1590998970	9500	9500	9500	9500	0
133	20250219	184500	1590998970	9500	9500	9500	9500	0
134	20250219	184400	1590998970	9500	9500	9500	9500	0
135	20250219	184300	1590998970	9500	9500	9500	9500	0
136	20250219	184200	1590998970	9500	9500	9500	9500	0
137	20250219	184100	1590998970	9500	9500	9500	9500	0
138	20250219	184000	1590998970	9500	9500	9500	9500	0
139	20250219	183900	1590998970	9500	9500	9500	9500	0
140	20250219	183800	1590998970	9500	9500	9500	9500	0
141	20250219	183700	1590998970	9500	9500	9500	9500	0
142	20250219	183600	1590998970	9500	9500	9500	9500	0
143	20250219	183500	1590998970	9500	9500	9500	9500	0
144	20250219	183400	1590998970	9500	9500	9500	9500	0
145	20250219	183300	1590998970	9500	9500	9500	9500	0
146	20250219	183200	1590998970	9500	9500	9500	9500	0
147	20250219	183100	1590998970	9500	9500	9500	9500	0
148	20250219	183000	1590998970	9500	9500	9500	9500	0
149	20250219	182900	1590998970	9500	9500	9500	9500	0
150	20250219	182800	1590998970	9500	9500	9500	9500	0
151	20250219	182700	1590998970	9500	9500	9500	9500	0
152	20250219	182600	1590998970	9500	9500	9500	9500	3858
153	20250219	182500	1590998970	9500	9500	9500	9500	0
154	20250219	182400	1590998970	9500	9500	9500	9500	0
155	20250219	182300	1590998970	9500	9500	9500	9500	0
156	20250219	182200	1590998970	9500	9500	9500	9500	0
157	20250219	182100	1590998970	9500	9500	9500	9500	0
158	20250219	182000	1590998970	9500	9500	9500	9500	0
159	20250219	181900	1590998970	9500	9500	9500	9500	0
160	20250219	181800	1590998970	9500	9500	9500	9500	0
161	20250219	181700	1590998970	9500	9500	9500	9500	0
162	20250219	181600	1590998970	9500	9500	9500	9500	0
163	20250219	181500	1590998970	9500	9500	9500	9500	0
164	20250219	181400	1590998970	9500	9500	9500	9500	0
165	20250219	181300	1590998970	9500	9500	9500	9500	0
166	20250219	181200	1590998970	9500	9500	9500	9500	0
167	20250219	181100	1590998970	9500	9500	9500	9500	0
168	20250219	181000	1590998970	9500	9500	9500	9500	0
169	20250219	180900	1590998970	9500	9500	9500	9500	0
170	20250219	180800	1590998970	9500	9500	9500	9500	0
171	20250219	180700	1590998970	9500	9500	9500	9500	0
172	20250219	180600	1590998970	9500	9500	9500	9500	0
173	20250219	180500	1590998970	9500	9500	9500	9500	0
174	20250219	180400	1590998970	9500	9500	9500	9500	0
175	20250219	180300	1590998970	9500	9500	9500	9500	0
176	20250219	180200	1590998970	9500	9500	9500	9500	0
177	20250219	180100	1590998970	9500	9500	9500	9500	0
178	20250219	180000	1590998970	9500	9500	9500	9500	0
179	20250219	175900	1590998970	9500	9500	9500	9500	0
180	20250219	175800	1590998970	9500	9500	9500	9500	0
181	20250219	175700	1590998970	9500	9500	9500	9500	0
182	20250219	175600	1590998970	9500	9500	9500	9500	3858
183	20250219	175500	1590998970	9500	9500	9500	9500	0
184	20250219	175400	1590998970	9500	9500	9500	9500	0
185	20250219	175300	1590998970	9500	9500	9500	9500	0
186	20250219	175200	1590998970	9500	9500	9500	9500	0
187	20250219	175100	1590998970	9500	9500	9500	9500	0
188	20250219	175000	1590998970	9500	9500	9500	9500	0
189	20250219	174900	1590998970	9500	9500	9500	9500	0
190	20250219	174800	1590998970	9500	9500	9500	9500	0
191	20250219	174700	1590998970	9500	9500	9500	9500	0
192	20250219	174600	1590998970	9500	9500	9500	9500	0
193	20250219	174500	1590998970	9500	9500	9500	9500	0
194	20250219	174400	1590998970	9500	9500	9500	9500	0
195	20250219	174300	1590998970	9500	9500	9500	9500	0
196	20250219	174200	1590998970	9500	9500	9500	9500	0
197	20250219	174100	1590998970	9500	9500	9500	9500	0
198	20250219	174000	1590998970	9500	9500	9500	9500	0
199	20250219	173900	1590998970	9500	9500	9500	9500	0
200	20250219	173800	1590998970	9500	9500	9500	9500	0
201	20250219	173700	1590998970	9500	9500	9500	9500	0
202	20250219	173600	1590998970	9500	9500	9500	9500	0
203	20250219	173500	1590998970	9500	9500	9500	9500	0
204	20250219	173400	1590998970	9500	9500	9500	9500	0
205	20250219	173300	1590998970	9500	9500	9500	9500	0
206	20250219	173200	1590998970	9500	9500	9500	9500	0
207	20250219	173100	1590998970	9500	9500	9500	9500	0
208	20250219	173000	1590998970	9500	9500	9500	9500	0
209	20250219	172900	1590998970	9500	9500	9500	9500	0
210	20250219	172800	1590998970	9500	9500	9500	9500	0
211	20250219	172700	1590998970	9500	9500	9500	9500	0
212	20250219	172600	1590998970	9500	9500	9500	9500	3858
213	20250219	172500	1590998970	9500	9500	9500	9500	0
214	20250219	172400	1590998970	9500	9500	9500	9500	0
215	20250219	172300	1590998970	9500	9500	9500	9500	0
216	20250219	172200	1590998970	9500	9500	9500	9500	0
217	20250219	172100	1590998970	9500	9500	9500	9500	0
218	20250219	172000	1590998970	9500	9500	9500	9500	0
219	20250219	171900	1590998970	9500	9500	9500	9500	0
220	20250219	171800	1590998970	9500	9500	9500	9500	0
221	20250219	171700	1590998970	9500	9500	9500	9500	0
222	20250219	171600	1590998970	9500	9500	9500	9500	0
223	20250219	171500	1590998970	9500	9500	9500	9500	0
224	20250219	171400	1590998970	9500	9500	9500	9500	0
225	20250219	171300	1590998970	9500	9500	9500	9500	0
226	20250219	171200	1590998970	9500	9500	9500	9500	0
227	20250219	171100	1590998970	9500	9500	9500	9500	0
228	20250219	171000	1590998970	9500	9500	9500	9500	0
229	20250219	170900	1590998970	9500	9500	9500	9500	0
230	20250219	170800	1590998970	9500	9500	9500	9500	0
231	20250219	170700	1590998970	9500	9500	9500	9500	0
232	20250219	170600	1590998970	9500	9500	9500	9500	0
233	20250219	170500	1590998970	9500	9500	9500	9500	0
234	20250219	170400	1590998970	9500	9500	9500	9500	0
235	20250219	170300	1590998970	9500	9500	9500	9500	0
236	20250219	170200	1590998970	9500	9500	9500	9500	0
237	20250219	170100	1590998970	9500	9500	9500	9500	0
238	20250219	170000	1590998970	9500	9500	9500	9500	0
239	20250219	165900	1590998970	9500	9500	9500	9500	0
240	20250219	165800	1590998970	9500	9500	9500	9500	0
241	20250219	165700	1590998970	9500	9500	9500	9500	0
242	20250219	165600	1590998970	9500	9500	9500	9500	3858
243	20250219	165500	1590998970	9500	9500	9500	9500	0
244	20250219	165400	1590998970	9500	9500	9500	9500	0
245	20250219	165300	1590998970	9500	9500	9500	9500	0
246	20250219	165200	1590998970	9500	9500	9500	9500	0
247	20250219	165100	1590998970	9500	9500	9500	9500	0
248	20250219	165000	1590998970	9500	9500	9500	9500	0
249	20250219	164900	1590998970	9500	9500	9500	9500	0
250	20250219	164800	1590998970	9500	9500	9500	9500	0
251	20250219	164700	1590998970	9500	9500	9500	9500	0
252	20250219	164600	1590998970	9500	9500	9500	9500	0
253	20250219	164500	1590998970	9500	9500	9500	9500	0
254	20250219	164400	1590998970	9500	9500	9500	9500	0
255	20250219	164300	1590998970	9500	9500	9500	9500	0
256	20250219	164200	1590998970	9500	9500	9500	9500	0
257	20250219	164100	1590998970	9500	9500	9500	9500	0
258	20250219	164000	1590998970	9500	9500	9500	9500	0
259	20250219	163900	1590998970	9500	9500	9500	9500	0
260	20250219	163800	1590998970	9500	9500	9500	9500	0
261	20250219	163700	1590998970	9500	9500	9500	9500	0
262	20250219	163600	1590998970	9500	9500	9500	9500	0
263	20250219	163500	1590998970	9500	9500	9500	9500	0
264	20250219	163400	1590998970	9500	9500	9500	9500	0
265	20250219	163300	1590998970	9500	9500	9500	9500	0
266	20250219	163200	1590998970	9500	9500	9500	9500	0
267	20250219	163100	1590998970	9500	9500	9500	9500	0
268	20250219	163000	1590998970	9500	9500	9500	9500	0
269	20250219	162900	1590998970	9500	9500	9500	9500	0
270	20250219	162800	1590998970	9500	9500	9500	9500	0
271	20250219	162700	1590998970	9500	9500	9500	9500	0
272	20250219	162600	1590998970	9500	9500	9500	9500	3858
273	20250219	162500	1590998970	9500	9500	9500	9500	0
274	20250219	162400	1590998970	9500	9500	9500	9500	0
275	20250219	162300	1590998970	9500	9500	9500	9500	0
276	20250219	162200	1590998970	9500	9500	9500	9500	0
277	20250219	162100	1590998970	9500	9500	9500	9500	0
278	20250219	162000	1590998970	9500	9500	9500	9500	0
279	20250219	161900	1590998970	9500	9500	9500	9500	0
280	20250219	161800	1590998970	9500	9500	9500	9500	0
281	20250219	161700	1590998970	9500	9500	9500	9500	0
282	20250219	161600	1590998970	9500	9500	9500	9500	0
283	20250219	161500	1590998970	9500	9500	9500	9500	0
284	20250219	161400	1590998970	9500	9500	9500	9500	0
285	20250219	161300	1590998970	9500	9500	9500	9500	0
286	20250219	161200	1590998970	9500	9500	9500	9500	0
287	20250219	161100	1590998970	9500	9500	9500	9500	0
288	20250219	161000	1590998970	9500	9500	9500	9500	0
289	20250219	160900	1590998970	9500	9500	9500	9500	0
290	20250219	160800	1590998970	9500	9500	9500	9500	0
291	20250219	160700	1590998970	9500	9500	9500	9500	0
292	20250219	160600	1590998970	9500	9500	9500	9500	0
293	20250219	160500	1590998970	9500	9500	9500	9500	0
294	20250219	160400	1590998970	9500	9500	9500	9500	0
295	20250219	160300	1590998970	9500	9500	9500	9500	0
296	20250219	160200	1590998970	9500	9500	9500	9500	0
297	20250219	160100	1590998970	9500	9500	9500	9500	0
298	20250219	160000	1590998970	9500	9500	9500	9500	0
299	20250219	155900	1590998970	9500	9500	9500	9500	0
300	20250219	155800	1590998970	9500	9500	9500	9500	0
301	20250219	155700	1590998970	9500	9500	9500	9500	0
302	20250219	155600	1590998970	9500	9500	9500	9500	3858
303	20250219	155500	1590998970	9500	9500	9500	9500	0
304	20250219	155400	1590998970	9500	9500	9500	9500	0
305	20250219	155300	1590998970	9500	9500	9500	9500	0
306	20250219	155200	1590998970	9500	9500	9500	9500	0
307	20250219	155100	1590998970	9500	9500	9500	9500	0
308	20250219	155000	1590998970	9500	9500	9500	9500	0
309	20250219	154900	1590998970	9500	9500	9500	9500	0
310	20250219	154800	1590998970	9500	9500	9500	9500	0
311	20250219	154700	1590998970	9500	9500	9500	9500	0
312	20250219	154600	1590998970	9500	9500	9500	9500	0
313	20250219	154500	1590998970	9500	9500	9500	9500	0
314	20250219	154400	1590998970	9500	9500	9500	9500	0
315	20250219	154300	1590998970	9500	9500	9500	9500	0
316	20250219	154200	1590998970	9500	9500	9500	9500	0
317	20250219	154100	1590998970	9500	9500	9500	9500	0
318	20250219	154000	1590998970	9500	9500	9500	9500	0
319	20250219	153900	1590998970	9500	9500	9500	9500	0
320	20250219	153800	1590998970	9500	9500	9500	9500	0
321	20250219	153700	1590998970	9500	9500	9500	9500	0
322	20250219	153600	1590998970	9500	9500	9500	9500	0
323	20250219	153500	1590998970	9500	9500	9500	9500	0
324	20250219	153400	1590998970	9500	9500	9500	9500	0
325	20250219	153300	1590998970	9500	9500	9500	9500	0
326	20250219	153200	1590998970	9500	9500	9500	9500	0
327	20250219	153100	1590998970	9500	9500	9500	9500	0
328	20250219	153000	1590998970	9500	9500	9500	9500	3858
329	20250219	152900	1554347970	9500	9500	9500	9500	0
330	20250219	152800	1554347970	9500	9500	9500	9500	0
331	20250219	152700	1554347970	9500	9500	9500	9500	0
332	20250219	152600	1554347970	9500	9500	9500	9500	0
333	20250219	152500	1554347970	9500	9500	9500	9500	0
334	20250219	152400	1554347970	9500	9500	9500	9500	0
335	20250219	152300	1554347970	9500	9500	9500	9500	0
336	20250219	152200	1554347970	9500	9500	9500	9500	0
337	20250219	152100	1554347970	9500	9500	9500	9500	0
338	20250219	152000	1554347970	9500	9500	9500	9500	0
339	20250219	151900	1554347970	9500	9390	9500	9390	2063
340	20250219	151800	1534833120	9400	9400	9400	9390	59
341	20250219	151700	1534278710	9400	9410	9410	9400	356
342	20250219	151600	1530932290	9420	9420	9420	9420	250
343	20250219	151500	1528577290	9410	9400	9410	9400	188
344	20250219	151400	1526809950	9400	9400	9400	9400	0
345	20250219	151300	1526809950	9400	9400	9400	9400	110
346	20250219	151200	1525775950	9390	9390	9390	9390	240
347	20250219	151100	1523522350	9390	9390	9390	9390	0
348	20250219	151000	1523522350	9390	9390	9390	9390	235
349	20250219	150900	1521315700	9380	9380	9380	9380	0
350	20250219	150800	1521315700	9380	9380	9380	9380	0
351	20250219	150700	1521315700	9380	9380	9380	9380	0
352	20250219	150600	1521315700	9380	9380	9380	9380	10
353	20250219	150500	1521221900	9390	9390	9390	9390	0
354	20250219	150400	1521221900	9390	9390	9390	9390	0
355	20250219	150300	1521221900	9390	9390	9390	9390	15
356	20250219	150200	1521081050	9380	9380	9380	9380	0
357	20250219	150100	1521081050	9380	9380	9380	9380	347
358	20250219	150000	1517826190	9400	9400	9400	9400	0
359	20250219	145900	1517826190	9400	9400	9400	9400	0
360	20250219	145800	1517826190	9400	9370	9400	9370	808
361	20250219	145700	1510254990	9370	9380	9380	9370	225
362	20250219	145600	1508144750	9380	9390	9390	9380	396
363	20250219	145500	1504430250	9380	9380	9380	9380	0
364	20250219	145400	1504430250	9380	9380	9380	9380	1
365	20250219	145300	1504420870	9400	9400	9400	9400	13
366	20250219	145200	1504298670	9400	9400	9400	9400	150
367	20250219	145100	1502888670	9390	9390	9390	9390	136
368	20250219	145000	1501611630	9390	9390	9390	9390	1
369	20250219	144900	1501602240	9370	9390	9390	9370	153
370	20250219	144800	1500167310	9390	9410	9410	9390	2906
371	20250219	144700	1472843890	9410	9410	9410	9410	252
372	20250219	144600	1470472570	9410	9420	9420	9410	4311
373	20250219	144500	1429902080	9420	9420	9420	9420	0
374	20250219	144400	1429902080	9420	9430	9430	9420	105
375	20250219	144300	1428912890	9430	9430	9430	9430	0
376	20250219	144200	1428912890	9430	9430	9430	9430	176
377	20250219	144100	1427253210	9430	9430	9430	9430	1
378	20250219	144000	1427243780	9430	9450	9450	9430	221
379	20250219	143900	1425159730	9430	9430	9430	9430	4
380	20250219	143800	1425122010	9440	9440	9440	9440	20
381	20250219	143700	1424933210	9440	9440	9440	9440	0
382	20250219	143600	1424933210	9440	9440	9440	9440	0
383	20250219	143500	1424933210	9440	9450	9450	9440	8
384	20250219	143400	1424857680	9450	9450	9450	9450	0
385	20250219	143300	1424857680	9450	9450	9450	9450	1
386	20250219	143200	1424848230	9450	9430	9450	9430	96
387	20250219	143100	1423942920	9430	9430	9430	9430	0
388	20250219	143000	1423942920	9430	9430	9430	9430	100
389	20250219	142900	1422999920	9420	9420	9420	9420	0
390	20250219	142800	1422999920	9420	9420	9420	9420	0
391	20250219	142700	1422999920	9420	9420	9420	9420	0
392	20250219	142600	1422999920	9420	9420	9420	9420	100
393	20250219	142500	1422057920	9420	9420	9420	9420	168
394	20250219	142400	1420475360	9430	9430	9430	9430	71
395	20250219	142300	1419805830	9430	9450	9450	9430	1067
396	20250219	142200	1409738540	9450	9450	9450	9450	811
397	20250219	142100	1402074590	9450	9450	9450	9450	78
398	20250219	142000	1401337490	9450	9450	9450	9450	0
399	20250219	141900	1401337490	9450	9440	9450	9440	117
400	20250219	141800	1400232010	9440	9440	9440	9440	0
401	20250219	141700	1400232010	9440	9440	9440	9440	0
402	20250219	141600	1400232010	9440	9440	9440	9440	0
403	20250219	141500	1400232010	9440	9440	9440	9440	0
404	20250219	141400	1400232010	9440	9450	9450	9440	115
405	20250219	141300	1399145280	9450	9440	9450	9440	18
406	20250219	141200	1398975290	9440	9440	9440	9440	1
407	20250219	141100	1398965850	9440	9440	9440	9440	0
408	20250219	141000	1398965850	9440	9440	9440	9440	50
409	20250219	140900	1398493850	9440	9450	9450	9440	80
410	20250219	140800	1397738550	9480	9480	9480	9480	0
411	20250219	140700	1397738550	9480	9480	9480	9480	0
412	20250219	140600	1397738550	9480	9480	9480	9480	0
413	20250219	140500	1397738550	9480	9480	9480	9480	0
414	20250219	140400	1397738550	9480	9480	9480	9480	0
415	20250219	140300	1397738550	9480	9470	9480	9470	2
416	20250219	140200	1397719600	9470	9470	9470	9470	0
417	20250219	140100	1397719600	9470	9470	9470	9470	100
418	20250219	140000	1396772600	9480	9480	9480	9480	0
419	20250219	135900	1396772600	9480	9480	9480	9480	0
420	20250219	135800	1396772600	9480	9480	9480	9480	0
421	20250219	135700	1396772600	9480	9480	9480	9480	0
422	20250219	135600	1396772600	9480	9480	9480	9480	0
423	20250219	135500	1396772600	9480	9480	9480	9480	0
424	20250219	135400	1396772600	9480	9480	9480	9480	0
425	20250219	135300	1396772600	9480	9480	9480	9480	0
426	20250219	135200	1396772600	9480	9480	9480	9480	0
427	20250219	135100	1396772600	9480	9480	9480	9480	0
428	20250219	135000	1396772600	9480	9480	9480	9480	0
429	20250219	134900	1396772600	9480	9480	9480	9480	0
430	20250219	134800	1396772600	9480	9480	9480	9480	0
431	20250219	134700	1396772600	9480	9480	9480	9480	1
432	20250219	134600	1396763120	9480	9480	9480	9480	0
433	20250219	134500	1396763120	9480	9450	9480	9450	21
434	20250219	134400	1396564430	9440	9440	9440	9440	117
435	20250219	134300	1395459950	9460	9460	9460	9460	0
436	20250219	134200	1395459950	9460	9460	9460	9460	0
437	20250219	134100	1395459950	9460	9460	9460	9460	1
438	20250219	134000	1395450490	9460	9460	9460	9460	0
439	20250219	133900	1395450490	9460	9460	9460	9460	0
440	20250219	133800	1395450490	9460	9440	9460	9440	9
441	20250219	133700	1395365510	9460	9460	9460	9460	0
442	20250219	133600	1395365510	9460	9460	9460	9460	0
443	20250219	133500	1395365510	9460	9460	9460	9460	0
444	20250219	133400	1395365510	9460	9460	9460	9460	0
445	20250219	133300	1395365510	9460	9450	9460	9430	602
446	20250219	133200	1389681320	9450	9440	9450	9440	250
447	20250219	133100	1387320820	9440	9450	9450	9440	515
448	20250219	133000	1382457410	9450	9460	9460	9450	837
449	20250219	132900	1374547390	9460	9470	9470	9460	2000
450	20250219	132800	1355624010	9520	9470	9520	9470	9
451	20250219	132700	1355538730	9470	9470	9470	9470	0
452	20250219	132600	1355538730	9470	9470	9470	9470	480
453	20250219	132500	1350993130	9470	9470	9470	9470	0
454	20250219	132400	1350993130	9470	9470	9470	9470	0
455	20250219	132300	1350993130	9470	9470	9470	9470	100
456	20250219	132200	1350046130	9470	9470	9470	9470	0
457	20250219	132100	1350046130	9470	9470	9470	9470	0
458	20250219	132000	1350046130	9470	9470	9470	9470	0
459	20250219	131900	1350046130	9470	9470	9470	9470	3
460	20250219	131800	1350017720	9480	9480	9480	9480	500
461	20250219	131700	1345277720	9530	9530	9530	9530	0
462	20250219	131600	1345277720	9530	9530	9530	9530	0
463	20250219	131500	1345277720	9530	9530	9530	9530	0
464	20250219	131400	1345277720	9530	9530	9530	9530	11
465	20250219	131300	1345172890	9500	9500	9500	9500	0
466	20250219	131200	1345172890	9500	9500	9500	9500	20
467	20250219	131100	1344982890	9500	9500	9500	9500	42
468	20250219	131000	1344583890	9500	9500	9500	9500	0
469	20250219	130900	1344583890	9500	9500	9500	9500	1
470	20250219	130800	1344574390	9500	9500	9500	9500	2
471	20250219	130700	1344555390	9500	9500	9500	9500	0
472	20250219	130600	1344555390	9500	9500	9500	9500	0
473	20250219	130500	1344555390	9500	9500	9500	9500	0
474	20250219	130400	1344555390	9500	9480	9500	9480	103
475	20250219	130300	1343578010	9480	9500	9500	9470	69
476	20250219	130200	1342924020	9480	9490	9490	9480	500
477	20250219	130100	1338183920	9500	9500	9500	9500	1
478	20250219	130000	1338174420	9480	9480	9480	9480	192
479	20250219	125900	1336354260	9500	9500	9500	9500	1
480	20250219	125800	1336344760	9500	9500	9500	9480	22
481	20250219	125700	1336136140	9480	9480	9480	9480	9
482	20250219	125600	1336050820	9500	9500	9500	9500	1
483	20250219	125500	1336041320	9500	9490	9500	9480	225
484	20250219	125400	1333907850	9500	9530	9530	9500	3544
485	20250219	125300	1300219540	9540	9540	9540	9540	0
486	20250219	125200	1300219540	9540	9540	9540	9540	33
487	20250219	125100	1299904720	9540	9530	9540	9530	30
488	20250219	125000	1299618720	9520	9520	9520	9520	50
489	20250219	124900	1299142720	9520	9520	9520	9520	0
490	20250219	124800	1299142720	9520	9520	9520	9520	0
491	20250219	124700	1299142720	9520	9520	9520	9520	0
492	20250219	124600	1299142720	9520	9520	9520	9520	704
493	20250219	124500	1292440640	9540	9540	9540	9540	0
494	20250219	124400	1292440640	9540	9540	9540	9540	99
495	20250219	124300	1291496180	9540	9540	9540	9540	0
496	20250219	124200	1291496180	9540	9540	9540	9540	0
497	20250219	124100	1291496180	9540	9540	9540	9540	0
498	20250219	124000	1291496180	9540	9540	9540	9540	0
499	20250219	123900	1291496180	9540	9540	9540	9540	0
500	20250219	123800	1291496180	9540	9540	9540	9540	100
501	20250219	123700	1290542180	9540	9540	9540	9540	1
502	20250219	123600	1290532640	9500	9500	9500	9500	0
503	20250219	123500	1290532640	9500	9500	9500	9500	38
504	20250219	123400	1290171640	9500	9500	9500	9500	334
505	20250219	123300	1286998640	9500	9510	9510	9500	616
506	20250219	123200	1281140980	9510	9510	9510	9510	0
507	20250219	123100	1281140980	9510	9520	9520	9510	94
508	20250219	123000	1280246340	9530	9530	9530	9530	200
509	20250219	122900	1278340340	9530	9540	9550	9530	49
510	20250219	122800	1277873070	9550	9550	9550	9550	0
511	20250219	122700	1277873070	9550	9540	9550	9540	71
512	20250219	122600	1277195220	9540	9540	9540	9540	50
513	20250219	122500	1276718220	9530	9510	9530	9510	112
514	20250219	122400	1275652960	9510	9510	9510	9510	0
515	20250219	122300	1275652960	9510	9510	9510	9510	0
516	20250219	122200	1275652960	9510	9510	9510	9510	0
517	20250219	122100	1275652960	9510	9510	9510	9510	0
518	20250219	122000	1275652960	9510	9510	9510	9510	10
519	20250219	121900	1275557860	9510	9540	9540	9500	3096
520	20250219	121800	1246096070	9540	9540	9540	9540	29
521	20250219	121700	1245819410	9550	9550	9550	9550	9
522	20250219	121600	1245733460	9550	9550	9550	9550	0
523	20250219	121500	1245733460	9550	9550	9550	9550	1
524	20250219	121400	1245723910	9540	9540	9540	9540	21
525	20250219	121300	1245523570	9540	9540	9540	9540	1
526	20250219	121200	1245514030	9560	9560	9560	9560	0
527	20250219	121100	1245514030	9560	9560	9560	9560	1
528	20250219	121000	1245504470	9540	9540	9540	9540	300
529	20250219	120900	1242642470	9540	9540	9540	9540	0
530	20250219	120800	1242642470	9540	9540	9540	9540	0
531	20250219	120700	1242642470	9540	9540	9540	9540	310
532	20250219	120600	1239685070	9540	9550	9550	9540	80
533	20250219	120500	1238921090	9550	9550	9550	9550	0
534	20250219	120400	1238921090	9550	9550	9550	9550	174
535	20250219	120300	1237259390	9560	9560	9560	9560	550
536	20250219	120200	1232001390	9560	9560	9560	9560	68
537	20250219	120100	1231351310	9560	9570	9570	9560	602
538	20250219	120000	1225595220	9570	9570	9570	9570	343
539	20250219	115900	1222312710	9570	9560	9570	9560	187
540	20250219	115800	1220523990	9550	9550	9550	9550	0
541	20250219	115700	1220523990	9550	9550	9550	9550	2
542	20250219	115600	1220504890	9550	9550	9550	9550	5
543	20250219	115500	1220457140	9560	9570	9570	9560	1375
544	20250219	115400	1207302570	9570	9570	9570	9570	0
545	20250219	115300	1207302570	9570	9570	9570	9570	0
546	20250219	115200	1207302570	9570	9570	9570	9570	0
547	20250219	115100	1207302570	9570	9570	9570	9570	0
548	20250219	115000	1207302570	9570	9570	9570	9570	0
549	20250219	114900	1207302570	9570	9570	9570	9570	80
550	20250219	114800	1206536970	9570	9590	9600	9570	190
551	20250219	114700	1204716620	9590	9590	9590	9590	0
552	20250219	114600	1204716620	9590	9590	9590	9590	0
553	20250219	114500	1204716620	9590	9590	9590	9590	0
554	20250219	114400	1204716620	9590	9590	9590	9590	1
555	20250219	114300	1204707030	9570	9570	9570	9570	0
556	20250219	114200	1204707030	9570	9570	9570	9570	200
557	20250219	114100	1202793030	9570	9570	9570	9570	0
558	20250219	114000	1202793030	9570	9570	9570	9570	366
559	20250219	113900	1199290410	9570	9570	9570	9570	5
560	20250219	113800	1199242560	9570	9570	9570	9570	7
561	20250219	113700	1199175570	9570	9570	9570	9570	30
562	20250219	113600	1198888470	9580	9580	9580	9580	0
563	20250219	113500	1198888470	9580	9580	9580	9580	0
564	20250219	113400	1198888470	9580	9580	9580	9580	0
565	20250219	113300	1198888470	9580	9580	9580	9580	1
566	20250219	113200	1198878890	9580	9580	9580	9580	0
567	20250219	113100	1198878890	9580	9580	9580	9580	0
568	20250219	113000	1198878890	9580	9580	9580	9580	1
569	20250219	112900	1198869310	9570	9580	9580	9570	300
570	20250219	112800	1195998060	9580	9580	9580	9580	0
571	20250219	112700	1195998060	9580	9590	9590	9580	250
572	20250219	112600	1193602510	9590	9590	9590	9590	100
573	20250219	112500	1192643510	9590	9590	9590	9590	30
574	20250219	112400	1192355810	9590	9590	9590	9590	0
575	20250219	112300	1192355810	9590	9590	9590	9590	10
576	20250219	112200	1192259910	9600	9600	9600	9600	601
577	20250219	112100	1186490310	9600	9600	9600	9600	106
578	20250219	112000	1185472710	9600	9620	9620	9600	15
579	20250219	111900	1185328610	9600	9600	9600	9600	50
580	20250219	111800	1184848610	9600	9600	9610	9600	131
581	20250219	111700	1183590030	9600	9600	9600	9600	100
582	20250219	111600	1182630030	9600	9600	9600	9600	74
583	20250219	111500	1181919630	9600	9610	9610	9600	500
584	20250219	111400	1177117910	9620	9620	9620	9620	100
585	20250219	111300	1176155910	9620	9620	9620	9620	239
586	20250219	111200	1173856730	9620	9620	9620	9620	1
587	20250219	111100	1173847110	9620	9600	9620	9600	1063
588	20250219	111000	1163631580	9590	9590	9590	9590	1
589	20250219	110900	1163621990	9600	9590	9600	9590	17
590	20250219	110800	1163458850	9570	9600	9600	9570	1003
591	20250219	110700	1153848330	9600	9600	9600	9600	44
592	20250219	110600	1153425930	9610	9610	9610	9610	5
593	20250219	110500	1153377880	9610	9610	9610	9610	506
594	20250219	110400	1148515220	9610	9610	9610	9610	1
595	20250219	110300	1148505610	9610	9630	9630	9610	899
596	20250219	110200	1139860280	9630	9630	9630	9630	400
597	20250219	110100	1136008280	9630	9570	9630	9570	3283
598	20250219	110000	1104474830	9560	9560	9560	9550	8
599	20250219	105900	1104398360	9570	9570	9570	9570	0
600	20250219	105800	1104398360	9570	9570	9570	9570	72
601	20250219	105700	1103709320	9570	9570	9580	9570	42
602	20250219	105600	1103307280	9570	9570	9570	9570	106
603	20250219	105500	1102292860	9570	9580	9580	9570	101
604	20250219	105400	1101325290	9580	9580	9580	9580	0
605	20250219	105300	1101325290	9580	9580	9580	9580	1
606	20250219	105200	1101315710	9530	9570	9570	9530	100
607	20250219	105100	1100360420	9590	9570	9590	9560	5
608	20250219	105000	1100312560	9570	9550	9570	9550	553
609	20250219	104900	1095022000	9520	9540	9540	9520	379
610	20250219	104800	1091409820	9540	9540	9540	9540	0
611	20250219	104700	1091409820	9540	9540	9540	9540	53
612	20250219	104600	1090904200	9540	9520	9540	9510	280
613	20250219	104500	1088238600	9510	9520	9520	9510	183
614	20250219	104400	1086496720	9530	9530	9530	9530	532
615	20250219	104300	1081426760	9530	9530	9530	9530	0
616	20250219	104200	1081426760	9530	9590	9590	9530	698
617	20250219	104100	1074750430	9590	9600	9600	9590	376
618	20250219	104000	1071143590	9600	9590	9610	9590	862
619	20250219	103900	1062871380	9600	9580	9600	9580	349
620	20250219	103800	1059523760	9580	9570	9580	9570	907
621	20250219	103700	1050834720	9580	9580	9580	9580	22
622	20250219	103600	1050623960	9590	9590	9590	9590	40
623	20250219	103500	1050240360	9570	9570	9600	9570	1092
624	20250219	103400	1039777600	9570	9540	9570	9540	844
625	20250219	103300	1031705950	9550	9550	9550	9550	0
626	20250219	103200	1031705950	9550	9550	9550	9550	0
627	20250219	103100	1031705950	9550	9550	9550	9550	202
628	20250219	103000	1029776850	9500	9500	9500	9500	250
629	20250219	102900	1027401850	9510	9510	9510	9510	200
630	20250219	102800	1025499850	9510	9510	9510	9510	445
631	20250219	102700	1021267900	9520	9550	9560	9510	836
632	20250219	102600	1013305050	9550	9550	9550	9550	10
633	20250219	102500	1013209550	9560	9560	9560	9560	0
634	20250219	102400	1013209550	9560	9560	9560	9560	1
635	20250219	102300	1013199990	9510	9510	9510	9510	25
636	20250219	102200	1012962240	9510	9530	9530	9510	555
637	20250219	102100	1007681730	9550	9550	9550	9550	10
638	20250219	102000	1007586230	9520	9530	9530	9520	167
639	20250219	101900	1005996370	9560	9560	9560	9560	0
640	20250219	101800	1005996370	9560	9560	9560	9560	0
641	20250219	101700	1005996370	9560	9520	9560	9510	1163
642	20250219	101600	994929820	9520	9530	9530	9520	793
643	20250219	101500	987377460	9530	9550	9550	9530	773
644	20250219	101400	980002190	9550	9560	9560	9550	445
645	20250219	101300	975750190	9570	9570	9570	9570	100
646	20250219	101200	974793190	9570	9580	9580	9570	11
647	20250219	101100	974687870	9570	9580	9580	9570	426
648	20250219	101000	970608280	9580	9580	9580	9580	168
649	20250219	100900	968998840	9580	9570	9580	9570	967
650	20250219	100800	959735720	9570	9570	9570	9570	60
651	20250219	100700	959161520	9560	9560	9560	9560	596
652	20250219	100600	953463760	9560	9560	9570	9560	214
653	20250219	100500	951416710	9560	9570	9570	9560	1100
654	20250219	100400	940899710	9560	9570	9570	9560	147
655	20250219	100300	939493340	9560	9580	9580	9560	212
656	20250219	100200	937466160	9560	9560	9560	9560	1
657	20250219	100100	937456600	9560	9560	9560	9540	1717
658	20250219	100000	921042590	9560	9540	9560	9540	48
659	20250219	095900	920583870	9540	9550	9550	9530	682
660	20250219	095800	914076910	9550	9570	9570	9550	2374
661	20250219	095700	891380310	9580	9590	9590	9580	1355
662	20250219	095600	878398760	9590	9590	9590	9590	0
663	20250219	095500	878398760	9590	9580	9590	9580	324
664	20250219	095400	875292720	9580	9600	9600	9580	167
665	20250219	095300	873690360	9600	9600	9600	9600	1
666	20250219	095200	873680760	9600	9600	9620	9590	1014
667	20250219	095100	863940160	9600	9590	9600	9590	216
668	20250219	095000	861868560	9600	9600	9600	9600	111
669	20250219	094900	860802960	9650	9600	9650	9600	227
670	20250219	094800	858618630	9600	9670	9670	9600	485
671	20250219	094700	853949780	9670	9700	9700	9660	5436
672	20250219	094600	801227860	9700	9590	9740	9570	6306
673	20250219	094500	740250190	9610	9640	9640	9580	1910
674	20250219	094400	721907300	9660	9650	9670	9640	453
675	20250219	094300	717536680	9660	9690	9690	9660	579
676	20250219	094200	711932450	9680	9680	9680	9630	1340
677	20250219	094100	698977980	9650	9630	9690	9590	8347
678	20250219	094000	618336850	9630	9600	9630	9570	3675
679	20250219	093900	583045240	9600	9590	9600	9540	2704
680	20250219	093800	557115910	9590	9540	9590	9530	9598
681	20250219	093700	465286780	9530	9520	9530	9470	1132
682	20250219	093600	454501960	9470	9510	9520	9470	1027
683	20250219	093500	444735130	9510	9460	9510	9460	1874
684	20250219	093400	426946730	9500	9440	9500	9440	878
685	20250219	093300	418622580	9440	9420	9440	9420	301
686	20250219	093200	415785130	9430	9430	9430	9430	12
687	20250219	093100	415671970	9430	9430	9430	9430	0
688	20250219	093000	415671970	9430	9440	9440	9420	693
689	20250219	092900	409136970	9430	9430	9430	9430	110
690	20250219	092800	408099670	9420	9430	9430	9410	433
691	20250219	092700	404022970	9410	9400	9410	9400	31
692	20250219	092600	403731470	9360	9420	9430	9360	838
693	20250219	092500	395855470	9420	9460	9460	9420	184
694	20250219	092400	394117750	9460	9480	9510	9450	1270
695	20250219	092300	382092850	9520	9460	9560	9460	10776
696	20250219	092200	279668310	9450	9390	9450	9370	5932
697	20250219	092100	223838830	9390	9380	9400	9370	2104
698	20250219	092000	204089090	9380	9360	9380	9360	1778
699	20250219	091900	187427890	9360	9330	9360	9330	1546
700	20250219	091800	172980070	9330	9330	9330	9330	0
701	20250219	091700	172980070	9330	9330	9330	9330	3
702	20250219	091600	172952080	9300	9300	9300	9300	457
703	20250219	091500	168701980	9290	9290	9290	9290	51
704	20250219	091400	168228190	9300	9300	9300	9300	0
705	20250219	091300	168228190	9300	9300	9300	9300	106
706	20250219	091200	167242390	9300	9300	9300	9300	2801
707	20250219	091100	141193090	9300	9300	9310	9300	1008
708	20250219	091000	131812980	9310	9310	9310	9310	728
709	20250219	090900	125035300	9320	9330	9330	9320	586
710	20250219	090800	119571780	9350	9350	9350	9350	23
711	20250219	090700	119356730	9370	9370	9370	9370	0
712	20250219	090600	119356730	9370	9360	9370	9360	25
713	20250219	090500	119122540	9370	9360	9370	9360	24
714	20250219	090400	118897800	9360	9360	9380	9320	559
715	20250219	090300	113671270	9390	9300	9390	9300	4451
716	20250219	090200	72074980	9300	9300	9300	9280	957
717	20250219	090100	63184900	9300	9300	9300	9280	1116
718	20250219	090000	52812870	9300	9350	9350	9300	5657