KissMeData/003070/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183900	2338042210	9510	9510	9510	9510	3751
3	20250213	183800	2338042210	9510	9510	9510	9510	0
4	20250213	183700	2338042210	9510	9510	9510	9510	0
5	20250213	183600	2338042210	9510	9510	9510	9510	0
6	20250213	183500	2338042210	9510	9510	9510	9510	0
7	20250213	183400	2338042210	9510	9510	9510	9510	0
8	20250213	183300	2338042210	9510	9510	9510	9510	0
9	20250213	183200	2338042210	9510	9510	9510	9510	0
10	20250213	183100	2338042210	9510	9510	9510	9510	0
11	20250213	183000	2338042210	9510	9510	9510	9510	0
12	20250213	182900	2338042210	9510	9510	9510	9510	0
13	20250213	182800	2338042210	9510	9510	9510	9510	0
14	20250213	182700	2338042210	9510	9510	9510	9510	0
15	20250213	182600	2338042210	9510	9510	9510	9510	0
16	20250213	182500	2338042210	9510	9510	9510	9510	0
17	20250213	182400	2338042210	9510	9510	9510	9510	0
18	20250213	182300	2338042210	9510	9510	9510	9510	0
19	20250213	182200	2338042210	9510	9510	9510	9510	0
20	20250213	182100	2338042210	9510	9510	9510	9510	0
21	20250213	182000	2338042210	9510	9510	9510	9510	0
22	20250213	181900	2338042210	9510	9510	9510	9510	0
23	20250213	181800	2338042210	9510	9510	9510	9510	0
24	20250213	181700	2338042210	9510	9510	9510	9510	0
25	20250213	181600	2338042210	9510	9510	9510	9510	0
26	20250213	181500	2338042210	9510	9510	9510	9510	0
27	20250213	181400	2338042210	9510	9510	9510	9510	0
28	20250213	181300	2338042210	9510	9510	9510	9510	0
29	20250213	181200	2338042210	9510	9510	9510	9510	0
30	20250213	181100	2338042210	9510	9510	9510	9510	0
31	20250213	181000	2338042210	9510	9510	9510	9510	0
32	20250213	180900	2338042210	9510	9510	9510	9510	3751
33	20250213	180800	2338042210	9510	9510	9510	9510	0
34	20250213	180700	2338042210	9510	9510	9510	9510	0
35	20250213	180600	2338042210	9510	9510	9510	9510	0
36	20250213	180500	2338042210	9510	9510	9510	9510	0
37	20250213	180400	2338042210	9510	9510	9510	9510	0
38	20250213	180300	2338042210	9510	9510	9510	9510	0
39	20250213	180200	2338042210	9510	9510	9510	9510	0
40	20250213	180100	2338042210	9510	9510	9510	9510	0
41	20250213	180000	2338042210	9510	9510	9510	9510	0
42	20250213	175900	2338042210	9510	9510	9510	9510	0
43	20250213	175800	2338042210	9510	9510	9510	9510	0
44	20250213	175700	2338042210	9510	9510	9510	9510	0
45	20250213	175600	2338042210	9510	9510	9510	9510	0
46	20250213	175500	2338042210	9510	9510	9510	9510	0
47	20250213	175400	2338042210	9510	9510	9510	9510	0
48	20250213	175300	2338042210	9510	9510	9510	9510	0
49	20250213	175200	2338042210	9510	9510	9510	9510	0
50	20250213	175100	2338042210	9510	9510	9510	9510	0
51	20250213	175000	2338042210	9510	9510	9510	9510	0
52	20250213	174900	2338042210	9510	9510	9510	9510	0
53	20250213	174800	2338042210	9510	9510	9510	9510	0
54	20250213	174700	2338042210	9510	9510	9510	9510	0
55	20250213	174600	2338042210	9510	9510	9510	9510	0
56	20250213	174500	2338042210	9510	9510	9510	9510	0
57	20250213	174400	2338042210	9510	9510	9510	9510	0
58	20250213	174300	2338042210	9510	9510	9510	9510	0
59	20250213	174200	2338042210	9510	9510	9510	9510	0
60	20250213	174100	2338042210	9510	9510	9510	9510	0
61	20250213	174000	2338042210	9510	9510	9510	9510	0
62	20250213	173900	2338042210	9510	9510	9510	9510	3751
63	20250213	173800	2338042210	9510	9510	9510	9510	0
64	20250213	173700	2338042210	9510	9510	9510	9510	0
65	20250213	173600	2338042210	9510	9510	9510	9510	0
66	20250213	173500	2338042210	9510	9510	9510	9510	0
67	20250213	173400	2338042210	9510	9510	9510	9510	0
68	20250213	173300	2338042210	9510	9510	9510	9510	0
69	20250213	173200	2338042210	9510	9510	9510	9510	0
70	20250213	173100	2338042210	9510	9510	9510	9510	0
71	20250213	173000	2338042210	9510	9510	9510	9510	0
72	20250213	172900	2338042210	9510	9510	9510	9510	0
73	20250213	172800	2338042210	9510	9510	9510	9510	0
74	20250213	172700	2338042210	9510	9510	9510	9510	0
75	20250213	172600	2338042210	9510	9510	9510	9510	0
76	20250213	172500	2338042210	9510	9510	9510	9510	0
77	20250213	172400	2338042210	9510	9510	9510	9510	0
78	20250213	172300	2338042210	9510	9510	9510	9510	0
79	20250213	172200	2338042210	9510	9510	9510	9510	0
80	20250213	172100	2338042210	9510	9510	9510	9510	0
81	20250213	172000	2338042210	9510	9510	9510	9510	0
82	20250213	171900	2338042210	9510	9510	9510	9510	0
83	20250213	171800	2338042210	9510	9510	9510	9510	0
84	20250213	171700	2338042210	9510	9510	9510	9510	0
85	20250213	171600	2338042210	9510	9510	9510	9510	0
86	20250213	171500	2338042210	9510	9510	9510	9510	0
87	20250213	171400	2338042210	9510	9510	9510	9510	0
88	20250213	171300	2338042210	9510	9510	9510	9510	0
89	20250213	171200	2338042210	9510	9510	9510	9510	0
90	20250213	171100	2338042210	9510	9510	9510	9510	0
91	20250213	171000	2338042210	9510	9510	9510	9510	0
92	20250213	170900	2338042210	9510	9510	9510	9510	3751
93	20250213	170800	2338042210	9510	9510	9510	9510	0
94	20250213	170700	2338042210	9510	9510	9510	9510	0
95	20250213	170600	2338042210	9510	9510	9510	9510	0
96	20250213	170500	2338042210	9510	9510	9510	9510	0
97	20250213	170400	2338042210	9510	9510	9510	9510	0
98	20250213	170300	2338042210	9510	9510	9510	9510	0
99	20250213	170200	2338042210	9510	9510	9510	9510	0
100	20250213	170100	2338042210	9510	9510	9510	9510	0
101	20250213	170000	2338042210	9510	9510	9510	9510	0
102	20250213	165900	2338042210	9510	9510	9510	9510	0
103	20250213	165800	2338042210	9510	9510	9510	9510	0
104	20250213	165700	2338042210	9510	9510	9510	9510	0
105	20250213	165600	2338042210	9510	9510	9510	9510	0
106	20250213	165500	2338042210	9510	9510	9510	9510	0
107	20250213	165400	2338042210	9510	9510	9510	9510	0
108	20250213	165300	2338042210	9510	9510	9510	9510	0
109	20250213	165200	2338042210	9510	9510	9510	9510	0
110	20250213	165100	2338042210	9510	9510	9510	9510	0
111	20250213	165000	2338042210	9510	9510	9510	9510	0
112	20250213	164900	2338042210	9510	9510	9510	9510	0
113	20250213	164800	2338042210	9510	9510	9510	9510	0
114	20250213	164700	2338042210	9510	9510	9510	9510	0
115	20250213	164600	2338042210	9510	9510	9510	9510	0
116	20250213	164500	2338042210	9510	9510	9510	9510	0
117	20250213	164400	2338042210	9510	9510	9510	9510	0
118	20250213	164300	2338042210	9510	9510	9510	9510	0
119	20250213	164200	2338042210	9510	9510	9510	9510	0
120	20250213	164100	2338042210	9510	9510	9510	9510	0
121	20250213	164000	2338042210	9510	9510	9510	9510	0
122	20250213	163900	2338042210	9510	9510	9510	9510	3751
123	20250213	163800	2338042210	9510	9510	9510	9510	0
124	20250213	163700	2338042210	9510	9510	9510	9510	0
125	20250213	163600	2338042210	9510	9510	9510	9510	0
126	20250213	163500	2338042210	9510	9510	9510	9510	0
127	20250213	163400	2338042210	9510	9510	9510	9510	0
128	20250213	163300	2338042210	9510	9510	9510	9510	0
129	20250213	163200	2338042210	9510	9510	9510	9510	0
130	20250213	163100	2338042210	9510	9510	9510	9510	0
131	20250213	163000	2338042210	9510	9510	9510	9510	0
132	20250213	162900	2338042210	9510	9510	9510	9510	0
133	20250213	162800	2338042210	9510	9510	9510	9510	0
134	20250213	162700	2338042210	9510	9510	9510	9510	0
135	20250213	162600	2338042210	9510	9510	9510	9510	0
136	20250213	162500	2338042210	9510	9510	9510	9510	0
137	20250213	162400	2338042210	9510	9510	9510	9510	0
138	20250213	162300	2338042210	9510	9510	9510	9510	0
139	20250213	162200	2338042210	9510	9510	9510	9510	0
140	20250213	162100	2338042210	9510	9510	9510	9510	0
141	20250213	162000	2338042210	9510	9510	9510	9510	0
142	20250213	161900	2338042210	9510	9510	9510	9510	0
143	20250213	161800	2338042210	9510	9510	9510	9510	0
144	20250213	161700	2338042210	9510	9510	9510	9510	0
145	20250213	161600	2338042210	9510	9510	9510	9510	0
146	20250213	161500	2338042210	9510	9510	9510	9510	0
147	20250213	161400	2338042210	9510	9510	9510	9510	0
148	20250213	161300	2338042210	9510	9510	9510	9510	0
149	20250213	161200	2338042210	9510	9510	9510	9510	0
150	20250213	161100	2338042210	9510	9510	9510	9510	0
151	20250213	161000	2338042210	9510	9510	9510	9510	0
152	20250213	160900	2338042210	9510	9510	9510	9510	3751
153	20250213	160800	2338042210	9510	9510	9510	9510	0
154	20250213	160700	2338042210	9510	9510	9510	9510	0
155	20250213	160600	2338042210	9510	9510	9510	9510	0
156	20250213	160500	2338042210	9510	9510	9510	9510	0
157	20250213	160400	2338042210	9510	9510	9510	9510	0
158	20250213	160300	2338042210	9510	9510	9510	9510	0
159	20250213	160200	2338042210	9510	9510	9510	9510	0
160	20250213	160100	2338042210	9510	9510	9510	9510	0
161	20250213	160000	2338042210	9510	9510	9510	9510	0
162	20250213	155900	2338042210	9510	9510	9510	9510	0
163	20250213	155800	2338042210	9510	9510	9510	9510	0
164	20250213	155700	2338042210	9510	9510	9510	9510	0
165	20250213	155600	2338042210	9510	9510	9510	9510	0
166	20250213	155500	2338042210	9510	9510	9510	9510	0
167	20250213	155400	2338042210	9510	9510	9510	9510	0
168	20250213	155300	2338042210	9510	9510	9510	9510	0
169	20250213	155200	2338042210	9510	9510	9510	9510	0
170	20250213	155100	2338042210	9510	9510	9510	9510	0
171	20250213	155000	2338042210	9510	9510	9510	9510	0
172	20250213	154900	2338042210	9510	9510	9510	9510	0
173	20250213	154800	2338042210	9510	9510	9510	9510	0
174	20250213	154700	2338042210	9510	9510	9510	9510	0
175	20250213	154600	2338042210	9510	9510	9510	9510	0
176	20250213	154500	2338042210	9510	9510	9510	9510	0
177	20250213	154400	2338042210	9510	9510	9510	9510	0
178	20250213	154300	2338042210	9510	9510	9510	9510	0
179	20250213	154200	2338042210	9510	9510	9510	9510	0
180	20250213	154100	2338042210	9510	9510	9510	9510	0
181	20250213	154000	2338042210	9510	9510	9510	9510	0
182	20250213	153900	2338042210	9510	9510	9510	9510	3751
183	20250213	153800	2338042210	9510	9510	9510	9510	0
184	20250213	153700	2338042210	9510	9510	9510	9510	0
185	20250213	153600	2338042210	9510	9510	9510	9510	0
186	20250213	153500	2338042210	9510	9510	9510	9510	0
187	20250213	153400	2338042210	9510	9510	9510	9510	0
188	20250213	153300	2338042210	9510	9510	9510	9510	0
189	20250213	153200	2338042210	9510	9510	9510	9510	0
190	20250213	153100	2338042210	9510	9510	9510	9510	0
191	20250213	153000	2338042210	9510	9510	9510	9510	3751
192	20250213	152900	2302370200	9470	9470	9470	9470	0
193	20250213	152800	2302370200	9470	9470	9470	9470	0
194	20250213	152700	2302370200	9470	9470	9470	9470	0
195	20250213	152600	2302370200	9470	9470	9470	9470	0
196	20250213	152500	2302370200	9470	9470	9470	9470	0
197	20250213	152400	2302370200	9470	9470	9470	9470	0
198	20250213	152300	2302370200	9470	9470	9470	9470	0
199	20250213	152200	2302370200	9470	9470	9470	9470	0
200	20250213	152100	2302370200	9470	9470	9470	9470	0
201	20250213	152000	2302370200	9470	9470	9470	9470	0
202	20250213	151900	2302370200	9470	9480	9500	9470	2617
203	20250213	151800	2277543310	9480	9500	9510	9480	683
204	20250213	151700	2271056720	9510	9510	9510	9500	84
205	20250213	151600	2270258290	9510	9510	9510	9500	288
206	20250213	151500	2267520210	9500	9510	9550	9500	3075
207	20250213	151400	2238278270	9550	9550	9550	9550	575
208	20250213	151300	2232787020	9510	9510	9510	9510	1
209	20250213	151200	2232777510	9500	9540	9540	9500	2
210	20250213	151100	2232758470	9540	9500	9540	9500	1569
211	20250213	151000	2217838810	9500	9500	9500	9500	39
212	20250213	150900	2217468310	9540	9540	9540	9540	1
213	20250213	150800	2217458770	9540	9500	9540	9500	899
214	20250213	150700	2208894470	9490	9490	9490	9490	9
215	20250213	150600	2208809060	9540	9550	9550	9500	28
216	20250213	150500	2208541960	9550	9550	9550	9550	214
217	20250213	150400	2206498260	9540	9530	9540	9530	122
218	20250213	150300	2205334390	9530	9510	9530	9490	1625
219	20250213	150200	2189907310	9540	9540	9540	9540	61
220	20250213	150100	2189325370	9540	9540	9540	9540	1
221	20250213	150000	2189315830	9550	9500	9550	9500	652
222	20250213	145900	2183092360	9490	9510	9510	9490	1000
223	20250213	145800	2173591820	9550	9530	9550	9510	355
224	20250213	145700	2170207460	9530	9530	9530	9530	30
225	20250213	145600	2169921560	9530	9560	9560	9530	761
226	20250213	145500	2162655100	9540	9550	9550	9540	1420
227	20250213	145400	2149094140	9550	9550	9550	9550	5
228	20250213	145300	2149046390	9550	9530	9550	9520	11
229	20250213	145200	2148941630	9530	9550	9550	9530	21
230	20250213	145100	2148741100	9550	9560	9560	9550	7
231	20250213	145000	2148674230	9560	9560	9570	9560	411
232	20250213	144900	2144743460	9560	9580	9580	9560	5
233	20250213	144800	2144695600	9540	9600	9600	9540	801
234	20250213	144700	2137052570	9600	9550	9600	9550	1012
235	20250213	144600	2127352180	9560	9550	9560	9550	292
236	20250213	144500	2124563160	9540	9550	9550	9540	315
237	20250213	144400	2121557910	9550	9540	9550	9540	561
238	20250213	144300	2116200470	9540	9540	9540	9540	0
239	20250213	144200	2116200470	9540	9540	9540	9540	0
240	20250213	144100	2116200470	9540	9540	9540	9540	5
241	20250213	144000	2116152770	9550	9520	9550	9520	2532
242	20250213	143900	2092010030	9490	9500	9500	9490	346
243	20250213	143800	2088726280	9500	9480	9500	9480	195
244	20250213	143700	2086877280	9480	9480	9480	9480	1
245	20250213	143600	2086867800	9480	9520	9520	9470	190
246	20250213	143500	2085066210	9520	9510	9520	9510	113
247	20250213	143400	2083990570	9490	9480	9490	9480	5
248	20250213	143300	2083943140	9480	9490	9490	9480	168
249	20250213	143200	2082350330	9480	9480	9480	9480	0
250	20250213	143100	2082350330	9480	9520	9520	9480	244
251	20250213	143000	2080034700	9480	9520	9520	9480	568
252	20250213	142900	2074630540	9520	9480	9520	9480	265
253	20250213	142800	2072110300	9480	9480	9480	9480	262
254	20250213	142700	2069626540	9480	9480	9480	9480	1298
255	20250213	142600	2057321500	9480	9520	9520	9480	424
256	20250213	142500	2053289780	9520	9540	9540	9520	79
257	20250213	142400	2052537400	9540	9550	9550	9540	101
258	20250213	142300	2051573850	9550	9520	9550	9500	637
259	20250213	142200	2045500240	9570	9570	9570	9570	0
260	20250213	142100	2045500240	9570	9520	9570	9500	869
261	20250213	142000	2037232240	9520	9520	9520	9520	2
262	20250213	141900	2037213200	9580	9530	9580	9520	513
263	20250213	141800	2032327640	9580	9590	9590	9520	458
264	20250213	141700	2027962430	9570	9600	9600	9570	853
265	20250213	141600	2019793220	9600	9580	9600	9580	525
266	20250213	141500	2014756950	9590	9560	9590	9560	187
267	20250213	141400	2012967300	9560	9570	9570	9560	448
268	20250213	141300	2008680410	9570	9570	9570	9570	302
269	20250213	141200	2005790270	9560	9560	9560	9560	273
270	20250213	141100	2003180390	9560	9560	9560	9560	11
271	20250213	141000	2003075230	9560	9570	9580	9560	45
272	20250213	140900	2002644540	9550	9560	9560	9550	302
273	20250213	140800	1999757940	9560	9570	9570	9550	155
274	20250213	140700	1998276140	9570	9580	9600	9570	857
275	20250213	140600	1990066660	9590	9590	9610	9590	1031
276	20250213	140500	1980172060	9590	9590	9590	9580	102
277	20250213	140400	1979194240	9590	9610	9620	9590	307
278	20250213	140300	1976245380	9620	9580	9620	9550	6032
279	20250213	140200	1918358630	9540	9570	9570	9540	52
280	20250213	140100	1917862170	9580	9550	9580	9550	3350
281	20250213	140000	1885815660	9570	9520	9570	9520	2850
282	20250213	135900	1858607870	9520	9510	9520	9500	485
283	20250213	135800	1853991150	9510	9480	9520	9480	1050
284	20250213	135700	1844036450	9520	9490	9520	9490	1552
285	20250213	135600	1829284510	9490	9480	9490	9480	992
286	20250213	135500	1819879430	9500	9500	9500	9500	0
287	20250213	135400	1819879430	9500	9450	9500	9450	96
288	20250213	135300	1818969530	9500	9500	9500	9440	1099
289	20250213	135200	1808534850	9440	9500	9500	9440	853
290	20250213	135100	1800439910	9490	9470	9490	9430	1391
291	20250213	135000	1787246870	9470	9470	9470	9470	1
292	20250213	134900	1787237400	9480	9480	9480	9480	2
293	20250213	134800	1787218440	9470	9450	9470	9450	2106
294	20250213	134700	1767297730	9450	9450	9450	9450	200
295	20250213	134600	1765407730	9450	9410	9450	9410	426
296	20250213	134500	1761386870	9410	9410	9440	9410	467
297	20250213	134400	1756985050	9410	9430	9430	9410	156
298	20250213	134300	1755514540	9440	9440	9440	9440	0
299	20250213	134200	1755514540	9440	9440	9440	9440	0
300	20250213	134100	1755514540	9440	9440	9440	9440	11
301	20250213	134000	1755410700	9450	9450	9450	9450	6
302	20250213	133900	1755354000	9450	9430	9450	9430	464
303	20250213	133800	1750977800	9430	9440	9440	9430	636
304	20250213	133700	1744980210	9440	9450	9450	9440	48
305	20250213	133600	1744526990	9450	9450	9460	9450	95
306	20250213	133500	1743628920	9460	9450	9460	9450	127
307	20250213	133400	1742428100	9460	9450	9460	9440	345
308	20250213	133300	1739167690	9450	9450	9450	9450	12
309	20250213	133200	1739054290	9450	9420	9450	9420	290
310	20250213	133100	1736314400	9450	9450	9450	9450	0
311	20250213	133000	1736314400	9450	9450	9450	9450	0
312	20250213	132900	1736314400	9450	9450	9450	9450	0
313	20250213	132800	1736314400	9450	9450	9450	9450	0
314	20250213	132700	1736314400	9450	9400	9450	9400	27
315	20250213	132600	1736060100	9440	9430	9440	9430	1130
316	20250213	132500	1725394200	9420	9390	9420	9390	113
317	20250213	132400	1724329890	9410	9410	9410	9410	103
318	20250213	132300	1723360660	9410	9390	9410	9390	303
319	20250213	132200	1720509450	9400	9400	9400	9400	313
320	20250213	132100	1717567250	9400	9400	9400	9400	0
321	20250213	132000	1717567250	9400	9390	9400	9390	8
322	20250213	131900	1717492080	9400	9400	9400	9400	2
323	20250213	131800	1717473280	9400	9400	9400	9400	41
324	20250213	131700	1717087880	9400	9400	9400	9400	0
325	20250213	131600	1717087880	9400	9400	9400	9400	0
326	20250213	131500	1717087880	9400	9400	9400	9400	18
327	20250213	131400	1716918680	9370	9380	9380	9370	66
328	20250213	131300	1716299960	9390	9390	9390	9390	2
329	20250213	131200	1716281180	9390	9390	9390	9390	131
330	20250213	131100	1715051090	9400	9400	9400	9400	14
331	20250213	131000	1714919490	9400	9400	9400	9400	60
332	20250213	130900	1714355490	9400	9410	9410	9400	74
333	20250213	130800	1713659820	9410	9410	9410	9410	1
334	20250213	130700	1713650410	9390	9390	9390	9390	16
335	20250213	130600	1713500170	9390	9390	9390	9390	2
336	20250213	130500	1713481390	9390	9390	9390	9390	3
337	20250213	130400	1713453220	9380	9380	9380	9380	1
338	20250213	130300	1713443840	9390	9380	9390	9380	38
339	20250213	130200	1713087220	9380	9380	9380	9380	2
340	20250213	130100	1713068460	9380	9380	9380	9380	6
341	20250213	130000	1713012180	9380	9380	9380	9380	173
342	20250213	125900	1711389440	9360	9360	9360	9360	0
343	20250213	125800	1711389440	9360	9360	9360	9360	12
344	20250213	125700	1711277120	9380	9380	9380	9380	0
345	20250213	125600	1711277120	9380	9380	9380	9380	80
346	20250213	125500	1710526720	9370	9370	9370	9370	30
347	20250213	125400	1710245620	9370	9370	9370	9370	0
348	20250213	125300	1710245620	9370	9370	9370	9370	0
349	20250213	125200	1710245620	9370	9370	9370	9370	0
350	20250213	125100	1710245620	9370	9370	9370	9370	633
351	20250213	125000	1704314410	9360	9350	9360	9350	4
352	20250213	124900	1704276990	9350	9350	9350	9350	191
353	20250213	124800	1702491140	9360	9360	9360	9360	98
354	20250213	124700	1701573860	9360	9370	9370	9360	51
355	20250213	124600	1701096490	9360	9360	9360	9360	228
356	20250213	124500	1698962410	9360	9360	9360	9360	0
357	20250213	124400	1698962410	9360	9360	9360	9360	64
358	20250213	124300	1698363370	9370	9370	9370	9360	363
359	20250213	124200	1694964480	9360	9360	9380	9360	207
360	20250213	124100	1693025810	9370	9390	9390	9370	188
361	20250213	124000	1691262870	9380	9380	9380	9380	50
362	20250213	123900	1690793870	9380	9380	9380	9380	0
363	20250213	123800	1690793870	9380	9380	9380	9380	80
364	20250213	123700	1690043470	9400	9400	9400	9400	287
365	20250213	123600	1687345670	9400	9400	9400	9400	28
366	20250213	123500	1687082470	9400	9400	9400	9400	18
367	20250213	123400	1686913270	9380	9400	9400	9380	2
368	20250213	123300	1686894490	9400	9400	9400	9400	111
369	20250213	123200	1685851090	9400	9400	9400	9380	246
370	20250213	123100	1683539850	9410	9410	9410	9410	8
371	20250213	123000	1683464570	9380	9380	9380	9380	0
372	20250213	122900	1683464570	9380	9380	9380	9380	0
373	20250213	122800	1683464570	9380	9410	9410	9380	193
374	20250213	122700	1681653490	9390	9390	9390	9390	619
375	20250213	122600	1675841080	9410	9410	9410	9410	41
376	20250213	122500	1675455270	9420	9420	9420	9420	1
377	20250213	122400	1675445850	9410	9410	9410	9410	0
378	20250213	122300	1675445850	9410	9420	9420	9400	411
379	20250213	122200	1671580170	9420	9430	9430	9420	28
380	20250213	122100	1671316400	9410	9420	9420	9410	137
381	20250213	122000	1670026380	9410	9420	9420	9410	65
382	20250213	121900	1669414690	9420	9420	9420	9420	0
383	20250213	121800	1669414690	9420	9420	9430	9410	5
384	20250213	121700	1669367600	9410	9420	9420	9410	102
385	20250213	121600	1668407660	9440	9440	9440	9440	0
386	20250213	121500	1668407660	9440	9410	9440	9410	14
387	20250213	121400	1668275830	9430	9420	9430	9420	247
388	20250213	121300	1665949040	9440	9430	9440	9430	271
389	20250213	121200	1663391940	9430	9430	9430	9430	187
390	20250213	121100	1661628530	9430	9430	9430	9430	16
391	20250213	121000	1661477650	9440	9440	9440	9440	19
392	20250213	120900	1661298290	9440	9440	9440	9440	250
393	20250213	120800	1658938290	9440	9440	9440	9440	5
394	20250213	120700	1658891090	9450	9450	9450	9450	0
395	20250213	120600	1658891090	9450	9450	9450	9450	0
396	20250213	120500	1658891090	9450	9440	9450	9440	1560
397	20250213	120400	1644162320	9430	9400	9430	9390	543
398	20250213	120300	1639061190	9430	9430	9430	9430	103
399	20250213	120200	1638089900	9410	9430	9440	9410	431
400	20250213	120100	1634024020	9430	9430	9430	9430	5
401	20250213	120000	1633976870	9440	9430	9440	9420	16
402	20250213	115900	1633826000	9430	9390	9430	9390	5
403	20250213	115800	1633779010	9360	9360	9360	9360	0
404	20250213	115700	1633779010	9360	9400	9400	9360	96
405	20250213	115600	1632877340	9440	9440	9440	9440	9
406	20250213	115500	1632792380	9440	9410	9440	9410	110
407	20250213	115400	1631755380	9400	9400	9400	9400	1
408	20250213	115300	1631745980	9400	9410	9410	9400	22
409	20250213	115200	1631539020	9440	9430	9440	9430	16
410	20250213	115100	1631387990	9430	9430	9430	9430	5
411	20250213	115000	1631340840	9430	9390	9430	9390	1443
412	20250213	114900	1617749370	9390	9390	9390	9390	248
413	20250213	114800	1615420650	9390	9390	9390	9390	100
414	20250213	114700	1614481650	9390	9390	9390	9390	7
415	20250213	114600	1614415920	9390	9390	9390	9390	4
416	20250213	114500	1614378360	9390	9390	9390	9390	0
417	20250213	114400	1614378360	9390	9380	9390	9380	187
418	20250213	114300	1612622880	9390	9390	9390	9390	33
419	20250213	114200	1612313010	9390	9390	9390	9390	11
420	20250213	114100	1612209720	9340	9340	9340	9340	1
421	20250213	114000	1612200380	9340	9340	9390	9340	18
422	20250213	113900	1612032210	9390	9390	9390	9390	0
423	20250213	113800	1612032210	9390	9390	9390	9390	40
424	20250213	113700	1611656610	9390	9340	9390	9320	116
425	20250213	113600	1610573950	9380	9380	9380	9380	5
426	20250213	113500	1610527050	9390	9390	9390	9390	10
427	20250213	113400	1610433150	9390	9400	9400	9390	6
428	20250213	113300	1610376790	9400	9370	9400	9370	41
429	20250213	113200	1609991780	9360	9360	9420	9350	1137
430	20250213	113100	1599300050	9360	9350	9360	9350	232
431	20250213	113000	1597130560	9360	9350	9420	9340	2051
432	20250213	112900	1577904620	9330	9330	9330	9330	0
433	20250213	112800	1577904620	9330	9350	9350	9330	41
434	20250213	112700	1577521590	9350	9330	9350	9330	1056
435	20250213	112600	1567654250	9320	9320	9320	9320	11
436	20250213	112500	1567551730	9310	9310	9310	9310	0
437	20250213	112400	1567551730	9310	9310	9310	9310	0
438	20250213	112300	1567551730	9310	9310	9310	9310	0
439	20250213	112200	1567551730	9310	9310	9310	9310	274
440	20250213	112100	1565000790	9300	9300	9300	9300	65
441	20250213	112000	1564396290	9290	9290	9290	9290	50
442	20250213	111900	1563931790	9300	9300	9300	9300	8
443	20250213	111800	1563857390	9300	9300	9300	9300	0
444	20250213	111700	1563857390	9300	9300	9300	9300	0
445	20250213	111600	1563857390	9300	9300	9300	9300	0
446	20250213	111500	1563857390	9300	9300	9300	9300	22
447	20250213	111400	1563652790	9300	9300	9300	9300	0
448	20250213	111300	1563652790	9300	9300	9300	9300	8
449	20250213	111200	1563578390	9300	9300	9300	9300	7
450	20250213	111100	1563513290	9300	9300	9300	9300	3
451	20250213	111000	1563485390	9300	9300	9300	9300	27
452	20250213	110900	1563234290	9290	9280	9290	9280	1569
453	20250213	110800	1548673380	9280	9280	9280	9280	11
454	20250213	110700	1548571300	9280	9270	9280	9270	103
455	20250213	110600	1547616460	9280	9280	9280	9280	0
456	20250213	110500	1547616460	9280	9280	9280	9280	0
457	20250213	110400	1547616460	9280	9270	9280	9270	3
458	20250213	110300	1547588640	9280	9280	9280	9280	3
459	20250213	110200	1547560800	9280	9280	9280	9280	15
460	20250213	110100	1547421600	9280	9280	9280	9280	2
461	20250213	110000	1547403040	9280	9280	9280	9280	0
462	20250213	105900	1547403040	9280	9280	9280	9280	20
463	20250213	105800	1547217440	9280	9280	9280	9280	0
464	20250213	105700	1547217440	9280	9280	9280	9280	100
465	20250213	105600	1546289440	9280	9280	9280	9220	217
466	20250213	105500	1544286060	9280	9250	9280	9240	230
467	20250213	105400	1542160460	9240	9240	9240	9240	0
468	20250213	105300	1542160460	9240	9240	9240	9240	0
469	20250213	105200	1542160460	9240	9240	9240	9240	0
470	20250213	105100	1542160460	9240	9240	9240	9240	1
471	20250213	105000	1542151220	9240	9250	9250	9230	276
472	20250213	104900	1539601060	9250	9270	9270	9250	2070
473	20250213	104800	1520450340	9270	9270	9270	9270	19
474	20250213	104700	1520274210	9270	9280	9280	9270	284
475	20250213	104600	1517640310	9290	9290	9290	9290	56
476	20250213	104500	1517120070	9290	9290	9290	9290	2
477	20250213	104400	1517101490	9290	9290	9290	9290	0
478	20250213	104300	1517101490	9290	9290	9290	9290	112
479	20250213	104200	1516061010	9280	9290	9290	9280	47
480	20250213	104100	1515624610	9300	9300	9300	9300	1
481	20250213	104000	1515615310	9300	9290	9300	9290	43
482	20250213	103900	1515215440	9300	9300	9300	9300	4
483	20250213	103800	1515178240	9300	9300	9300	9300	0
484	20250213	103700	1515178240	9300	9310	9310	9300	31
485	20250213	103600	1514889930	9310	9320	9320	9310	3
486	20250213	103500	1514861990	9320	9320	9320	9320	2
487	20250213	103400	1514843350	9320	9270	9320	9270	75
488	20250213	103300	1514148050	9240	9270	9270	9240	5
489	20250213	103200	1514101760	9250	9270	9270	9220	415
490	20250213	103100	1510269370	9260	9250	9260	9240	643
491	20250213	103000	1504325340	9270	9270	9270	9270	0
492	20250213	102900	1504325340	9270	9270	9270	9270	0
493	20250213	102800	1504325340	9270	9270	9270	9250	1025
494	20250213	102700	1494837620	9280	9330	9330	9280	302
495	20250213	102600	1492034440	9310	9330	9330	9290	127
496	20250213	102500	1490849850	9330	9330	9330	9330	6
497	20250213	102400	1490793870	9280	9280	9280	9280	400
498	20250213	102300	1487081870	9350	9290	9350	9290	807
499	20250213	102200	1479545030	9260	9290	9290	9260	104
500	20250213	102100	1478581370	9260	9260	9270	9260	1213
501	20250213	102000	1467347870	9260	9260	9260	9260	1
502	20250213	101900	1467338610	9260	9260	9260	9260	55
503	20250213	101800	1466829310	9260	9260	9260	9260	120
504	20250213	101700	1465718110	9260	9280	9290	9260	29
505	20250213	101600	1465449520	9250	9270	9290	9240	2596
506	20250213	101500	1441431070	9270	9270	9270	9270	50
507	20250213	101400	1440967570	9270	9290	9290	9270	367
508	20250213	101300	1437563800	9290	9300	9300	9280	649
509	20250213	101200	1431539040	9300	9320	9320	9300	1449
510	20250213	101100	1418055670	9320	9330	9330	9320	229
511	20250213	101000	1415920390	9330	9330	9330	9330	8
512	20250213	100900	1415845750	9330	9320	9330	9320	194
513	20250213	100800	1414037590	9320	9320	9320	9320	411
514	20250213	100700	1410207070	9320	9350	9350	9320	162
515	20250213	100600	1408694440	9350	9340	9350	9330	66
516	20250213	100500	1408078540	9330	9330	9330	9330	28
517	20250213	100400	1407817300	9330	9330	9330	9330	31
518	20250213	100300	1407528070	9340	9330	9340	9330	98
519	20250213	100200	1406613430	9320	9340	9340	9320	272
520	20250213	100100	1404072990	9320	9320	9320	9320	90
521	20250213	100000	1403234190	9330	9380	9380	9320	4822
522	20250213	095900	1358133100	9400	9400	9400	9400	0
523	20250213	095800	1358133100	9400	9380	9400	9380	60
524	20250213	095700	1357569700	9370	9410	9410	9370	1077
525	20250213	095600	1347463670	9410	9420	9430	9410	53
526	20250213	095500	1346964420	9420	9420	9420	9410	56
527	20250213	095400	1346437180	9410	9400	9410	9400	62
528	20250213	095300	1345854260	9390	9430	9430	9390	9040
529	20250213	095200	1260963630	9430	9470	9480	9430	1512
530	20250213	095100	1246633540	9450	9390	9450	9390	844
531	20250213	095000	1238680290	9420	9400	9420	9400	700
532	20250213	094900	1232100230	9400	9440	9460	9400	507
533	20250213	094800	1227329380	9440	9470	9470	9440	839
534	20250213	094700	1219399010	9480	9480	9490	9470	422
535	20250213	094600	1215399860	9480	9480	9530	9480	2964
536	20250213	094500	1187250710	9480	9440	9500	9440	2186
537	20250213	094400	1166509250	9440	9410	9450	9410	1366
538	20250213	094300	1153626230	9410	9400	9410	9390	222
539	20250213	094200	1151539330	9400	9350	9400	9340	519
540	20250213	094100	1146679310	9350	9350	9350	9350	122
541	20250213	094000	1145538610	9360	9340	9360	9340	218
542	20250213	093900	1143499560	9330	9350	9350	9330	613
543	20250213	093800	1137779080	9350	9330	9350	9330	699
544	20250213	093700	1131246520	9340	9340	9340	9340	0
545	20250213	093600	1131246520	9340	9350	9350	9320	99
546	20250213	093500	1130321880	9350	9340	9350	9340	394
547	20250213	093400	1126641880	9350	9340	9350	9340	137
548	20250213	093300	1125361000	9350	9340	9350	9300	1815
549	20250213	093200	1108450110	9350	9360	9360	9300	3100
550	20250213	093100	1079592440	9360	9400	9400	9360	804
551	20250213	093000	1072053400	9410	9390	9420	9390	662
552	20250213	092900	1065834090	9400	9440	9440	9400	1009
553	20250213	092800	1056344110	9450	9400	9450	9400	75
554	20250213	092700	1055637910	9400	9430	9430	9400	1620
555	20250213	092600	1040401410	9420	9500	9510	9420	5263
556	20250213	092500	990622310	9480	9460	9510	9450	1131
557	20250213	092400	979885670	9480	9500	9530	9460	231
558	20250213	092300	977694880	9500	9470	9530	9450	884
559	20250213	092200	969302780	9480	9490	9500	9450	1497
560	20250213	092100	955087410	9500	9500	9500	9420	7546
561	20250213	092000	883746320	9500	9460	9500	9460	2016
562	20250213	091900	864627470	9440	9450	9460	9440	464
563	20250213	091800	860242420	9450	9430	9460	9400	1808
564	20250213	091700	843192840	9450	9460	9480	9450	1527
565	20250213	091600	828732140	9480	9450	9490	9450	2193
566	20250213	091500	807958940	9450	9470	9500	9450	7014
567	20250213	091400	741605900	9460	9370	9550	9320	29517
568	20250213	091300	463944300	9310	9360	9360	9310	702
569	20250213	091200	457385030	9360	9320	9360	9310	2112
570	20250213	091100	437672640	9320	9350	9360	9320	1574
571	20250213	091000	422998020	9350	9350	9350	9350	198
572	20250213	090900	421146720	9380	9320	9380	9320	746
573	20250213	090800	414174930	9320	9370	9390	9320	990
574	20250213	090700	404902170	9360	9330	9360	9320	2302
575	20250213	090600	383395390	9320	9390	9600	9320	13515
576	20250213	090500	255217360	9380	9260	9380	9230	2985
577	20250213	090400	227466800	9300	9320	9330	9230	2912
578	20250213	090300	200403150	9280	9300	9350	9280	1429
579	20250213	090200	187079260	9350	9240	9350	9220	3309
580	20250213	090100	156328000	9230	9500	9550	9230	7221
581	20250213	090000	88306160	9480	9220	9540	9200	9456