KissMeData/094820/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200800	1544682590	9550	9550	9550	9550	3584
3	20250218	200700	1544682590	9550	9550	9550	9550	0
4	20250218	200600	1544682590	9550	9550	9550	9550	0
5	20250218	200500	1544682590	9550	9550	9550	9550	0
6	20250218	200400	1544682590	9550	9550	9550	9550	0
7	20250218	200300	1544682590	9550	9550	9550	9550	0
8	20250218	200200	1544682590	9550	9550	9550	9550	0
9	20250218	200100	1544682590	9550	9550	9550	9550	0
10	20250218	200000	1544682590	9550	9550	9550	9550	0
11	20250218	195900	1544682590	9550	9550	9550	9550	0
12	20250218	195800	1544682590	9550	9550	9550	9550	0
13	20250218	195700	1544682590	9550	9550	9550	9550	0
14	20250218	195600	1544682590	9550	9550	9550	9550	0
15	20250218	195500	1544682590	9550	9550	9550	9550	0
16	20250218	195400	1544682590	9550	9550	9550	9550	0
17	20250218	195300	1544682590	9550	9550	9550	9550	0
18	20250218	195200	1544682590	9550	9550	9550	9550	0
19	20250218	195100	1544682590	9550	9550	9550	9550	0
20	20250218	195000	1544682590	9550	9550	9550	9550	0
21	20250218	194900	1544682590	9550	9550	9550	9550	0
22	20250218	194800	1544682590	9550	9550	9550	9550	0
23	20250218	194700	1544682590	9550	9550	9550	9550	0
24	20250218	194600	1544682590	9550	9550	9550	9550	0
25	20250218	194500	1544682590	9550	9550	9550	9550	0
26	20250218	194400	1544682590	9550	9550	9550	9550	0
27	20250218	194300	1544682590	9550	9550	9550	9550	0
28	20250218	194200	1544682590	9550	9550	9550	9550	0
29	20250218	194100	1544682590	9550	9550	9550	9550	0
30	20250218	194000	1544682590	9550	9550	9550	9550	0
31	20250218	193900	1544682590	9550	9550	9550	9550	0
32	20250218	193800	1544682590	9550	9550	9550	9550	3584
33	20250218	193700	1544682590	9550	9550	9550	9550	0
34	20250218	193600	1544682590	9550	9550	9550	9550	0
35	20250218	193500	1544682590	9550	9550	9550	9550	0
36	20250218	193400	1544682590	9550	9550	9550	9550	0
37	20250218	193300	1544682590	9550	9550	9550	9550	0
38	20250218	193200	1544682590	9550	9550	9550	9550	0
39	20250218	193100	1544682590	9550	9550	9550	9550	0
40	20250218	193000	1544682590	9550	9550	9550	9550	0
41	20250218	192900	1544682590	9550	9550	9550	9550	0
42	20250218	192800	1544682590	9550	9550	9550	9550	0
43	20250218	192700	1544682590	9550	9550	9550	9550	0
44	20250218	192600	1544682590	9550	9550	9550	9550	0
45	20250218	192500	1544682590	9550	9550	9550	9550	0
46	20250218	192400	1544682590	9550	9550	9550	9550	0
47	20250218	192300	1544682590	9550	9550	9550	9550	0
48	20250218	192200	1544682590	9550	9550	9550	9550	0
49	20250218	192100	1544682590	9550	9550	9550	9550	0
50	20250218	192000	1544682590	9550	9550	9550	9550	0
51	20250218	191900	1544682590	9550	9550	9550	9550	0
52	20250218	191800	1544682590	9550	9550	9550	9550	0
53	20250218	191700	1544682590	9550	9550	9550	9550	0
54	20250218	191600	1544682590	9550	9550	9550	9550	0
55	20250218	191500	1544682590	9550	9550	9550	9550	0
56	20250218	191400	1544682590	9550	9550	9550	9550	0
57	20250218	191300	1544682590	9550	9550	9550	9550	0
58	20250218	191200	1544682590	9550	9550	9550	9550	0
59	20250218	191100	1544682590	9550	9550	9550	9550	0
60	20250218	191000	1544682590	9550	9550	9550	9550	0
61	20250218	190900	1544682590	9550	9550	9550	9550	0
62	20250218	190800	1544682590	9550	9550	9550	9550	3584
63	20250218	190700	1544682590	9550	9550	9550	9550	0
64	20250218	190600	1544682590	9550	9550	9550	9550	0
65	20250218	190500	1544682590	9550	9550	9550	9550	0
66	20250218	190400	1544682590	9550	9550	9550	9550	0
67	20250218	190300	1544682590	9550	9550	9550	9550	0
68	20250218	190200	1544682590	9550	9550	9550	9550	0
69	20250218	190100	1544682590	9550	9550	9550	9550	0
70	20250218	190000	1544682590	9550	9550	9550	9550	0
71	20250218	185900	1544682590	9550	9550	9550	9550	0
72	20250218	185800	1544682590	9550	9550	9550	9550	0
73	20250218	185700	1544682590	9550	9550	9550	9550	0
74	20250218	185600	1544682590	9550	9550	9550	9550	0
75	20250218	185500	1544682590	9550	9550	9550	9550	0
76	20250218	185400	1544682590	9550	9550	9550	9550	0
77	20250218	185300	1544682590	9550	9550	9550	9550	0
78	20250218	185200	1544682590	9550	9550	9550	9550	0
79	20250218	185100	1544682590	9550	9550	9550	9550	0
80	20250218	185000	1544682590	9550	9550	9550	9550	0
81	20250218	184900	1544682590	9550	9550	9550	9550	0
82	20250218	184800	1544682590	9550	9550	9550	9550	0
83	20250218	184700	1544682590	9550	9550	9550	9550	0
84	20250218	184600	1544682590	9550	9550	9550	9550	0
85	20250218	184500	1544682590	9550	9550	9550	9550	0
86	20250218	184400	1544682590	9550	9550	9550	9550	0
87	20250218	184300	1544682590	9550	9550	9550	9550	0
88	20250218	184200	1544682590	9550	9550	9550	9550	0
89	20250218	184100	1544682590	9550	9550	9550	9550	0
90	20250218	184000	1544682590	9550	9550	9550	9550	0
91	20250218	183900	1544682590	9550	9550	9550	9550	0
92	20250218	183800	1544682590	9550	9550	9550	9550	3584
93	20250218	183700	1544682590	9550	9550	9550	9550	0
94	20250218	183600	1544682590	9550	9550	9550	9550	0
95	20250218	183500	1544682590	9550	9550	9550	9550	0
96	20250218	183400	1544682590	9550	9550	9550	9550	0
97	20250218	183300	1544682590	9550	9550	9550	9550	0
98	20250218	183200	1544682590	9550	9550	9550	9550	0
99	20250218	183100	1544682590	9550	9550	9550	9550	0
100	20250218	183000	1544682590	9550	9550	9550	9550	0
101	20250218	182900	1544682590	9550	9550	9550	9550	0
102	20250218	182800	1544682590	9550	9550	9550	9550	0
103	20250218	182700	1544682590	9550	9550	9550	9550	0
104	20250218	182600	1544682590	9550	9550	9550	9550	0
105	20250218	182500	1544682590	9550	9550	9550	9550	0
106	20250218	182400	1544682590	9550	9550	9550	9550	0
107	20250218	182300	1544682590	9550	9550	9550	9550	0
108	20250218	182200	1544682590	9550	9550	9550	9550	0
109	20250218	182100	1544682590	9550	9550	9550	9550	0
110	20250218	182000	1544682590	9550	9550	9550	9550	0
111	20250218	181900	1544682590	9550	9550	9550	9550	0
112	20250218	181800	1544682590	9550	9550	9550	9550	0
113	20250218	181700	1544682590	9550	9550	9550	9550	0
114	20250218	181600	1544682590	9550	9550	9550	9550	0
115	20250218	181500	1544682590	9550	9550	9550	9550	0
116	20250218	181400	1544682590	9550	9550	9550	9550	0
117	20250218	181300	1544682590	9550	9550	9550	9550	0
118	20250218	181200	1544682590	9550	9550	9550	9550	0
119	20250218	181100	1544682590	9550	9550	9550	9550	0
120	20250218	181000	1544682590	9550	9550	9550	9550	0
121	20250218	180900	1544682590	9550	9550	9550	9550	0
122	20250218	180800	1544682590	9550	9550	9550	9550	3584
123	20250218	180700	1544682590	9550	9550	9550	9550	0
124	20250218	180600	1544682590	9550	9550	9550	9550	0
125	20250218	180500	1544682590	9550	9550	9550	9550	0
126	20250218	180400	1544682590	9550	9550	9550	9550	0
127	20250218	180300	1544682590	9550	9550	9550	9550	0
128	20250218	180200	1544682590	9550	9550	9550	9550	0
129	20250218	180100	1544682590	9550	9550	9550	9550	0
130	20250218	180000	1544682590	9550	9550	9550	9550	0
131	20250218	175900	1544682590	9550	9550	9550	9550	0
132	20250218	175800	1544682590	9550	9550	9550	9550	0
133	20250218	175700	1544682590	9550	9550	9550	9550	0
134	20250218	175600	1544682590	9550	9550	9550	9550	0
135	20250218	175500	1544682590	9550	9550	9550	9550	0
136	20250218	175400	1544682590	9550	9550	9550	9550	0
137	20250218	175300	1544682590	9550	9550	9550	9550	0
138	20250218	175200	1544682590	9550	9550	9550	9550	0
139	20250218	175100	1544682590	9550	9550	9550	9550	0
140	20250218	175000	1544682590	9550	9550	9550	9550	0
141	20250218	174900	1544682590	9550	9550	9550	9550	0
142	20250218	174800	1544682590	9550	9550	9550	9550	0
143	20250218	174700	1544682590	9550	9550	9550	9550	0
144	20250218	174600	1544682590	9550	9550	9550	9550	0
145	20250218	174500	1544682590	9550	9550	9550	9550	0
146	20250218	174400	1544682590	9550	9550	9550	9550	0
147	20250218	174300	1544682590	9550	9550	9550	9550	0
148	20250218	174200	1544682590	9550	9550	9550	9550	0
149	20250218	174100	1544682590	9550	9550	9550	9550	0
150	20250218	174000	1544682590	9550	9550	9550	9550	0
151	20250218	173900	1544682590	9550	9550	9550	9550	0
152	20250218	173800	1544682590	9550	9550	9550	9550	3584
153	20250218	173700	1544682590	9550	9550	9550	9550	0
154	20250218	173600	1544682590	9550	9550	9550	9550	0
155	20250218	173500	1544682590	9550	9550	9550	9550	0
156	20250218	173400	1544682590	9550	9550	9550	9550	0
157	20250218	173300	1544682590	9550	9550	9550	9550	0
158	20250218	173200	1544682590	9550	9550	9550	9550	0
159	20250218	173100	1544682590	9550	9550	9550	9550	0
160	20250218	173000	1544682590	9550	9550	9550	9550	0
161	20250218	172900	1544682590	9550	9550	9550	9550	0
162	20250218	172800	1544682590	9550	9550	9550	9550	0
163	20250218	172700	1544682590	9550	9550	9550	9550	0
164	20250218	172600	1544682590	9550	9550	9550	9550	0
165	20250218	172500	1544682590	9550	9550	9550	9550	0
166	20250218	172400	1544682590	9550	9550	9550	9550	0
167	20250218	172300	1544682590	9550	9550	9550	9550	0
168	20250218	172200	1544682590	9550	9550	9550	9550	0
169	20250218	172100	1544682590	9550	9550	9550	9550	0
170	20250218	172000	1544682590	9550	9550	9550	9550	0
171	20250218	171900	1544682590	9550	9550	9550	9550	0
172	20250218	171800	1544682590	9550	9550	9550	9550	0
173	20250218	171700	1544682590	9550	9550	9550	9550	0
174	20250218	171600	1544682590	9550	9550	9550	9550	0
175	20250218	171500	1544682590	9550	9550	9550	9550	0
176	20250218	171400	1544682590	9550	9550	9550	9550	0
177	20250218	171300	1544682590	9550	9550	9550	9550	0
178	20250218	171200	1544682590	9550	9550	9550	9550	0
179	20250218	171100	1544682590	9550	9550	9550	9550	0
180	20250218	171000	1544682590	9550	9550	9550	9550	0
181	20250218	170900	1544682590	9550	9550	9550	9550	0
182	20250218	170800	1544682590	9550	9550	9550	9550	3584
183	20250218	170700	1544682590	9550	9550	9550	9550	0
184	20250218	170600	1544682590	9550	9550	9550	9550	0
185	20250218	170500	1544682590	9550	9550	9550	9550	0
186	20250218	170400	1544682590	9550	9550	9550	9550	0
187	20250218	170300	1544682590	9550	9550	9550	9550	0
188	20250218	170200	1544682590	9550	9550	9550	9550	0
189	20250218	170100	1544682590	9550	9550	9550	9550	0
190	20250218	170000	1544682590	9550	9550	9550	9550	0
191	20250218	165900	1544682590	9550	9550	9550	9550	0
192	20250218	165800	1544682590	9550	9550	9550	9550	0
193	20250218	165700	1544682590	9550	9550	9550	9550	0
194	20250218	165600	1544682590	9550	9550	9550	9550	0
195	20250218	165500	1544682590	9550	9550	9550	9550	0
196	20250218	165400	1544682590	9550	9550	9550	9550	0
197	20250218	165300	1544682590	9550	9550	9550	9550	0
198	20250218	165200	1544682590	9550	9550	9550	9550	0
199	20250218	165100	1544682590	9550	9550	9550	9550	0
200	20250218	165000	1544682590	9550	9550	9550	9550	0
201	20250218	164900	1544682590	9550	9550	9550	9550	0
202	20250218	164800	1544682590	9550	9550	9550	9550	0
203	20250218	164700	1544682590	9550	9550	9550	9550	0
204	20250218	164600	1544682590	9550	9550	9550	9550	0
205	20250218	164500	1544682590	9550	9550	9550	9550	0
206	20250218	164400	1544682590	9550	9550	9550	9550	0
207	20250218	164300	1544682590	9550	9550	9550	9550	0
208	20250218	164200	1544682590	9550	9550	9550	9550	0
209	20250218	164100	1544682590	9550	9550	9550	9550	0
210	20250218	164000	1544682590	9550	9550	9550	9550	0
211	20250218	163900	1544682590	9550	9550	9550	9550	0
212	20250218	163800	1544682590	9550	9550	9550	9550	3584
213	20250218	163700	1544682590	9550	9550	9550	9550	0
214	20250218	163600	1544682590	9550	9550	9550	9550	0
215	20250218	163500	1544682590	9550	9550	9550	9550	0
216	20250218	163400	1544682590	9550	9550	9550	9550	0
217	20250218	163300	1544682590	9550	9550	9550	9550	0
218	20250218	163200	1544682590	9550	9550	9550	9550	0
219	20250218	163100	1544682590	9550	9550	9550	9550	0
220	20250218	163000	1544682590	9550	9550	9550	9550	0
221	20250218	162900	1544682590	9550	9550	9550	9550	0
222	20250218	162800	1544682590	9550	9550	9550	9550	0
223	20250218	162700	1544682590	9550	9550	9550	9550	0
224	20250218	162600	1544682590	9550	9550	9550	9550	0
225	20250218	162500	1544682590	9550	9550	9550	9550	0
226	20250218	162400	1544682590	9550	9550	9550	9550	0
227	20250218	162300	1544682590	9550	9550	9550	9550	0
228	20250218	162200	1544682590	9550	9550	9550	9550	0
229	20250218	162100	1544682590	9550	9550	9550	9550	0
230	20250218	162000	1544682590	9550	9550	9550	9550	0
231	20250218	161900	1544682590	9550	9550	9550	9550	0
232	20250218	161800	1544682590	9550	9550	9550	9550	0
233	20250218	161700	1544682590	9550	9550	9550	9550	0
234	20250218	161600	1544682590	9550	9550	9550	9550	0
235	20250218	161500	1544682590	9550	9550	9550	9550	0
236	20250218	161400	1544682590	9550	9550	9550	9550	0
237	20250218	161300	1544682590	9550	9550	9550	9550	0
238	20250218	161200	1544682590	9550	9550	9550	9550	0
239	20250218	161100	1544682590	9550	9550	9550	9550	0
240	20250218	161000	1544682590	9550	9550	9550	9550	0
241	20250218	160900	1544682590	9550	9550	9550	9550	0
242	20250218	160800	1544682590	9550	9550	9550	9550	3584
243	20250218	160700	1544682590	9550	9550	9550	9550	0
244	20250218	160600	1544682590	9550	9550	9550	9550	0
245	20250218	160500	1544682590	9550	9550	9550	9550	0
246	20250218	160400	1544682590	9550	9550	9550	9550	0
247	20250218	160300	1544682590	9550	9550	9550	9550	0
248	20250218	160200	1544682590	9550	9550	9550	9550	0
249	20250218	160100	1544682590	9550	9550	9550	9550	0
250	20250218	160000	1544682590	9550	9550	9550	9550	0
251	20250218	155900	1544682590	9550	9550	9550	9550	0
252	20250218	155800	1544682590	9550	9550	9550	9550	0
253	20250218	155700	1544682590	9550	9550	9550	9550	0
254	20250218	155600	1544682590	9550	9550	9550	9550	0
255	20250218	155500	1544682590	9550	9550	9550	9550	0
256	20250218	155400	1544682590	9550	9550	9550	9550	0
257	20250218	155300	1544682590	9550	9550	9550	9550	0
258	20250218	155200	1544682590	9550	9550	9550	9550	0
259	20250218	155100	1544682590	9550	9550	9550	9550	0
260	20250218	155000	1544682590	9550	9550	9550	9550	0
261	20250218	154900	1544682590	9550	9550	9550	9550	0
262	20250218	154800	1544682590	9550	9550	9550	9550	0
263	20250218	154700	1544682590	9550	9550	9550	9550	0
264	20250218	154600	1544682590	9550	9550	9550	9550	0
265	20250218	154500	1544682590	9550	9550	9550	9550	0
266	20250218	154400	1544682590	9550	9550	9550	9550	0
267	20250218	154300	1544682590	9550	9550	9550	9550	0
268	20250218	154200	1544682590	9550	9550	9550	9550	0
269	20250218	154100	1544682590	9550	9550	9550	9550	0
270	20250218	154000	1544682590	9550	9550	9550	9550	0
271	20250218	153900	1544682590	9550	9550	9550	9550	0
272	20250218	153800	1544682590	9550	9550	9550	9550	3584
273	20250218	153700	1544682590	9550	9550	9550	9550	0
274	20250218	153600	1544682590	9550	9550	9550	9550	0
275	20250218	153500	1544682590	9550	9550	9550	9550	0
276	20250218	153400	1544682590	9550	9550	9550	9550	0
277	20250218	153300	1544682590	9550	9550	9550	9550	0
278	20250218	153200	1544682590	9550	9550	9550	9550	0
279	20250218	153100	1544682590	9550	9550	9550	9550	0
280	20250218	153000	1544682590	9550	9550	9550	9550	3584
281	20250218	152900	1510455390	9550	9550	9550	9550	0
282	20250218	152800	1510455390	9550	9550	9550	9550	0
283	20250218	152700	1510455390	9550	9550	9550	9550	0
284	20250218	152600	1510455390	9550	9550	9550	9550	0
285	20250218	152500	1510455390	9550	9550	9550	9550	0
286	20250218	152400	1510455390	9550	9550	9550	9550	0
287	20250218	152300	1510455390	9550	9550	9550	9550	0
288	20250218	152200	1510455390	9550	9550	9550	9550	0
289	20250218	152100	1510455390	9550	9550	9550	9550	0
290	20250218	152000	1510455390	9550	9550	9550	9550	0
291	20250218	151900	1510455390	9550	9560	9560	9550	42
292	20250218	151800	1510053910	9560	9560	9560	9560	21
293	20250218	151700	1509853150	9560	9550	9560	9550	103
294	20250218	151600	1508869130	9550	9540	9550	9540	182
295	20250218	151500	1507131340	9530	9540	9550	9530	197
296	20250218	151400	1505252280	9530	9530	9530	9530	162
297	20250218	151300	1503708420	9530	9540	9540	9530	31
298	20250218	151200	1503412880	9550	9550	9550	9550	10
299	20250218	151100	1503317380	9520	9520	9520	9520	0
300	20250218	151000	1503317380	9520	9520	9520	9520	100
301	20250218	150900	1502365380	9560	9560	9560	9560	20
302	20250218	150800	1502174180	9560	9560	9560	9560	100
303	20250218	150700	1501218180	9520	9530	9530	9520	3000
304	20250218	150600	1472657980	9560	9560	9560	9560	123
305	20250218	150500	1471482100	9570	9570	9570	9570	0
306	20250218	150400	1471482100	9570	9570	9570	9570	0
307	20250218	150300	1471482100	9570	9570	9570	9570	0
308	20250218	150200	1471482100	9570	9570	9570	9570	0
309	20250218	150100	1471482100	9570	9570	9570	9570	0
310	20250218	150000	1471482100	9570	9510	9570	9510	26
311	20250218	145900	1471234280	9570	9570	9570	9570	25
312	20250218	145800	1470995030	9580	9580	9580	9580	0
313	20250218	145700	1470995030	9580	9520	9580	9520	88
314	20250218	145600	1470155940	9520	9520	9520	9520	0
315	20250218	145500	1470155940	9520	9520	9520	9520	0
316	20250218	145400	1470155940	9520	9520	9520	9520	1
317	20250218	145300	1470146420	9510	9510	9510	9510	1
318	20250218	145200	1470136910	9520	9510	9520	9510	3
319	20250218	145100	1470108370	9490	9490	9500	9490	193
320	20250218	145000	1468276790	9520	9520	9520	9520	1
321	20250218	144900	1468267270	9520	9490	9520	9490	107
322	20250218	144800	1467251810	9520	9490	9520	9490	2
323	20250218	144700	1467232800	9520	9500	9520	9500	1039
324	20250218	144600	1457362260	9520	9520	9520	9520	0
325	20250218	144500	1457362260	9520	9520	9520	9520	0
326	20250218	144400	1457362260	9520	9520	9520	9520	0
327	20250218	144300	1457362260	9520	9520	9520	9490	688
328	20250218	144200	1450831990	9510	9500	9510	9500	173
329	20250218	144100	1449187830	9500	9500	9500	9500	510
330	20250218	144000	1444342830	9500	9520	9520	9500	265
331	20250218	143900	1441825310	9500	9520	9520	9500	134
332	20250218	143800	1440552240	9520	9520	9520	9520	0
333	20250218	143700	1440552240	9520	9510	9520	9510	383
334	20250218	143600	1436909810	9520	9530	9530	9520	318
335	20250218	143500	1433880860	9530	9520	9530	9510	392
336	20250218	143400	1430149610	9530	9520	9530	9520	102
337	20250218	143300	1429178560	9540	9520	9540	9520	33
338	20250218	143200	1428864360	9540	9530	9540	9520	602
339	20250218	143100	1423127540	9530	9530	9530	9530	0
340	20250218	143000	1423127540	9530	9530	9530	9530	0
341	20250218	142900	1423127540	9530	9540	9540	9530	474
342	20250218	142800	1418606060	9550	9550	9550	9550	1
343	20250218	142700	1418596510	9540	9540	9540	9540	66
344	20250218	142600	1417966870	9540	9560	9570	9540	268
345	20250218	142500	1415408460	9570	9570	9570	9570	0
346	20250218	142400	1415408460	9570	9570	9570	9570	0
347	20250218	142300	1415408460	9570	9550	9570	9550	141
348	20250218	142200	1414061890	9550	9570	9570	9550	2
349	20250218	142100	1414042770	9550	9550	9550	9550	0
350	20250218	142000	1414042770	9550	9550	9550	9550	100
351	20250218	141900	1413087770	9550	9550	9550	9550	99
352	20250218	141800	1412142320	9550	9580	9580	9550	81
353	20250218	141700	1411367840	9580	9580	9580	9580	0
354	20250218	141600	1411367840	9580	9580	9580	9580	9
355	20250218	141500	1411281620	9580	9580	9580	9580	0
356	20250218	141400	1411281620	9580	9580	9580	9580	1
357	20250218	141300	1411272040	9550	9560	9560	9550	248
358	20250218	141200	1408902640	9590	9590	9590	9590	0
359	20250218	141100	1408902640	9590	9590	9590	9590	0
360	20250218	141000	1408902640	9590	9590	9590	9590	0
361	20250218	140900	1408902640	9590	9590	9590	9590	0
362	20250218	140800	1408902640	9590	9590	9590	9590	0
363	20250218	140700	1408902640	9590	9580	9590	9580	2096
364	20250218	140600	1388804020	9550	9550	9550	9550	0
365	20250218	140500	1388804020	9550	9550	9550	9550	0
366	20250218	140400	1388804020	9550	9560	9560	9550	113
367	20250218	140300	1387724860	9550	9550	9550	9550	0
368	20250218	140200	1387724860	9550	9550	9550	9550	300
369	20250218	140100	1384859860	9580	9580	9580	9580	4
370	20250218	140000	1384821540	9590	9590	9590	9590	0
371	20250218	135900	1384821540	9590	9590	9590	9590	0
372	20250218	135800	1384821540	9590	9590	9590	9590	0
373	20250218	135700	1384821540	9590	9590	9590	9590	10
374	20250218	135600	1384725640	9590	9590	9590	9590	0
375	20250218	135500	1384725640	9590	9590	9590	9590	0
376	20250218	135400	1384725640	9590	9590	9590	9590	0
377	20250218	135300	1384725640	9590	9590	9590	9590	0
378	20250218	135200	1384725640	9590	9580	9590	9580	501
379	20250218	135100	1379926050	9580	9580	9580	9580	0
380	20250218	135000	1379926050	9580	9580	9580	9580	1
381	20250218	134900	1379916470	9550	9550	9550	9550	1
382	20250218	134800	1379906920	9590	9590	9590	9590	0
383	20250218	134700	1379906920	9590	9590	9590	9590	0
384	20250218	134600	1379906920	9590	9590	9590	9590	300
385	20250218	134500	1377029920	9590	9590	9590	9590	201
386	20250218	134400	1375102330	9580	9580	9580	9580	0
387	20250218	134300	1375102330	9580	9580	9580	9580	67
388	20250218	134200	1374460470	9580	9580	9580	9580	0
389	20250218	134100	1374460470	9580	9550	9580	9550	342
390	20250218	134000	1371194340	9560	9560	9560	9560	31
391	20250218	133900	1370897980	9580	9580	9580	9580	1
392	20250218	133800	1370888400	9560	9560	9560	9560	369
393	20250218	133700	1367360760	9560	9560	9560	9560	110
394	20250218	133600	1366309160	9580	9580	9580	9580	12
395	20250218	133500	1366194200	9560	9560	9560	9560	1
396	20250218	133400	1366184640	9580	9580	9580	9580	0
397	20250218	133300	1366184640	9580	9580	9580	9580	0
398	20250218	133200	1366184640	9580	9580	9580	9580	201
399	20250218	133100	1364259060	9550	9550	9550	9550	10
400	20250218	133000	1364163560	9580	9580	9580	9580	1
401	20250218	132900	1364153980	9550	9580	9590	9550	41
402	20250218	132800	1363762230	9590	9590	9590	9590	0
403	20250218	132700	1363762230	9590	9590	9590	9590	0
404	20250218	132600	1363762230	9590	9590	9590	9590	1
405	20250218	132500	1363752640	9570	9570	9570	9570	0
406	20250218	132400	1363752640	9570	9570	9570	9570	0
407	20250218	132300	1363752640	9570	9570	9570	9570	97
408	20250218	132200	1362824350	9570	9560	9570	9560	100
409	20250218	132100	1361867360	9560	9540	9560	9540	17
410	20250218	132000	1361704880	9540	9550	9560	9540	164
411	20250218	131900	1360138700	9550	9560	9570	9550	146
412	20250218	131800	1358741880	9570	9560	9570	9550	2506
413	20250218	131700	1334804400	9570	9570	9570	9570	293
414	20250218	131600	1332000390	9590	9600	9600	9590	117
415	20250218	131500	1330878340	9600	9600	9600	9600	0
416	20250218	131400	1330878340	9600	9610	9610	9600	14
417	20250218	131300	1330743840	9610	9610	9610	9610	10
418	20250218	131200	1330647740	9610	9610	9610	9610	0
419	20250218	131100	1330647740	9610	9600	9610	9600	101
420	20250218	131000	1329678130	9610	9610	9610	9570	274
421	20250218	130900	1327053220	9590	9590	9590	9590	131
422	20250218	130800	1325796930	9630	9630	9630	9630	0
423	20250218	130700	1325796930	9630	9630	9630	9630	0
424	20250218	130600	1325796930	9630	9630	9630	9630	100
425	20250218	130500	1324833930	9640	9640	9640	9640	0
426	20250218	130400	1324833930	9640	9640	9640	9640	0
427	20250218	130300	1324833930	9640	9640	9640	9640	1
428	20250218	130200	1324824290	9590	9640	9640	9590	655
429	20250218	130100	1318539130	9630	9630	9630	9630	431
430	20250218	130000	1314388600	9620	9620	9620	9620	0
431	20250218	125900	1314388600	9620	9620	9620	9620	0
432	20250218	125800	1314388600	9620	9620	9620	9620	1
433	20250218	125700	1314378980	9630	9630	9630	9630	1
434	20250218	125600	1314369350	9600	9600	9600	9600	173
435	20250218	125500	1312708550	9620	9620	9620	9620	620
436	20250218	125400	1306744150	9620	9620	9620	9620	135
437	20250218	125300	1305445450	9620	9620	9620	9620	50
438	20250218	125200	1304964450	9620	9620	9620	9620	20
439	20250218	125100	1304772050	9620	9620	9620	9620	0
440	20250218	125000	1304772050	9620	9620	9620	9620	0
441	20250218	124900	1304772050	9620	9620	9620	9620	0
442	20250218	124800	1304772050	9620	9620	9620	9620	2
443	20250218	124700	1304752810	9620	9620	9620	9620	150
444	20250218	124600	1303309810	9630	9630	9630	9630	41
445	20250218	124500	1302914980	9630	9630	9630	9630	1
446	20250218	124400	1302905350	9600	9600	9600	9600	524
447	20250218	124300	1297874950	9600	9620	9620	9600	90
448	20250218	124200	1297010050	9630	9630	9630	9630	100
449	20250218	124100	1296047050	9600	9630	9630	9600	425
450	20250218	124000	1291960380	9620	9630	9630	9620	448
451	20250218	123900	1287646440	9620	9620	9620	9620	250
452	20250218	123800	1285241440	9620	9620	9620	9620	204
453	20250218	123700	1283278960	9610	9610	9610	9610	79
454	20250218	123600	1282519770	9610	9610	9610	9610	0
455	20250218	123500	1282519770	9610	9610	9610	9610	0
456	20250218	123400	1282519770	9610	9610	9610	9610	55
457	20250218	123300	1281991220	9600	9600	9600	9600	0
458	20250218	123200	1281991220	9600	9620	9620	9600	23
459	20250218	123100	1281770260	9630	9620	9630	9620	600
460	20250218	123000	1275994240	9620	9610	9620	9610	40
461	20250218	122900	1275609450	9610	9600	9610	9600	280
462	20250218	122800	1272919350	9600	9600	9600	9600	88
463	20250218	122700	1272074550	9600	9600	9600	9600	62
464	20250218	122600	1271479350	9600	9600	9600	9600	188
465	20250218	122500	1269674550	9610	9610	9610	9610	0
466	20250218	122400	1269674550	9610	9610	9610	9610	0
467	20250218	122300	1269674550	9610	9610	9610	9610	100
468	20250218	122200	1268713550	9610	9610	9610	9610	9
469	20250218	122100	1268627060	9620	9620	9620	9620	0
470	20250218	122000	1268627060	9620	9610	9620	9610	24
471	20250218	121900	1268396390	9610	9610	9610	9610	4
472	20250218	121800	1268357950	9610	9600	9610	9600	182
473	20250218	121700	1266609740	9590	9590	9590	9590	7
474	20250218	121600	1266542610	9600	9600	9600	9600	0
475	20250218	121500	1266542610	9600	9600	9600	9600	0
476	20250218	121400	1266542610	9600	9600	9600	9600	17
477	20250218	121300	1266379410	9600	9600	9600	9600	2
478	20250218	121200	1266360210	9610	9610	9610	9610	0
479	20250218	121100	1266360210	9610	9610	9610	9610	496
480	20250218	121000	1261593650	9600	9600	9600	9600	3
481	20250218	120900	1261564850	9580	9600	9600	9580	21
482	20250218	120800	1261363600	9590	9590	9590	9590	45
483	20250218	120700	1260932050	9590	9570	9590	9570	1828
484	20250218	120600	1243433420	9570	9550	9570	9550	166
485	20250218	120500	1241846800	9540	9540	9540	9540	1
486	20250218	120400	1241837260	9550	9550	9550	9550	0
487	20250218	120300	1241837260	9550	9550	9550	9550	0
488	20250218	120200	1241837260	9550	9550	9550	9550	0
489	20250218	120100	1241837260	9550	9550	9550	9540	29
490	20250218	120000	1241560480	9550	9550	9550	9550	8
491	20250218	115900	1241484080	9560	9560	9560	9500	4439
492	20250218	115800	1199260340	9560	9560	9560	9520	1069
493	20250218	115700	1189072740	9550	9550	9550	9550	130
494	20250218	115600	1187831240	9580	9580	9580	9580	0
495	20250218	115500	1187831240	9580	9550	9580	9550	2
496	20250218	115400	1187812110	9590	9590	9590	9590	0
497	20250218	115300	1187812110	9590	9590	9590	9590	1
498	20250218	115200	1187802520	9550	9580	9580	9550	501
499	20250218	115100	1183014720	9590	9590	9590	9590	2
500	20250218	115000	1182995540	9590	9590	9590	9590	1
501	20250218	114900	1182985950	9600	9600	9600	9600	1021
502	20250218	114800	1173184350	9600	9570	9600	9570	3249
503	20250218	114700	1142023950	9570	9580	9600	9570	862
504	20250218	114600	1133771080	9580	9580	9600	9580	561
505	20250218	114500	1128396680	9600	9600	9600	9580	975
506	20250218	114400	1119042680	9600	9600	9600	9600	10
507	20250218	114300	1118946680	9600	9580	9600	9580	200
508	20250218	114200	1117028680	9600	9570	9600	9570	70
509	20250218	114100	1116358750	9600	9580	9600	9570	1101
510	20250218	114000	1105820750	9600	9570	9600	9570	251
511	20250218	113900	1103418380	9600	9600	9600	9600	0
512	20250218	113800	1103418380	9600	9600	9600	9600	13
513	20250218	113700	1103293580	9600	9590	9600	9570	702
514	20250218	113600	1096562380	9610	9610	9610	9610	0
515	20250218	113500	1096562380	9610	9610	9610	9610	351
516	20250218	113400	1093189270	9630	9630	9630	9630	0
517	20250218	113300	1093189270	9630	9580	9630	9580	6
518	20250218	113200	1093131740	9620	9580	9630	9580	9
519	20250218	113100	1093045130	9630	9560	9630	9560	13
520	20250218	113000	1092920660	9560	9630	9640	9530	5060
521	20250218	112900	1044516520	9640	9640	9640	9640	115
522	20250218	112800	1043407920	9650	9640	9650	9640	7
523	20250218	112700	1043340430	9650	9650	9650	9650	1
524	20250218	112600	1043330780	9650	9650	9650	9650	2
525	20250218	112500	1043311480	9650	9650	9650	9650	1
526	20250218	112400	1043301830	9640	9640	9640	9640	51
527	20250218	112300	1042810190	9650	9650	9650	9650	254
528	20250218	112200	1040359090	9670	9660	9670	9650	132
529	20250218	112100	1039084490	9660	9660	9660	9660	207
530	20250218	112000	1037084870	9660	9670	9680	9660	88
531	20250218	111900	1036233960	9690	9680	9690	9660	265
532	20250218	111800	1033667660	9690	9680	9690	9680	122
533	20250218	111700	1032486680	9680	9670	9680	9670	977
534	20250218	111600	1023033870	9670	9670	9670	9670	0
535	20250218	111500	1023033870	9670	9670	9670	9670	50
536	20250218	111400	1022550370	9670	9660	9670	9660	443
537	20250218	111300	1018266980	9670	9650	9670	9650	832
538	20250218	111200	1010230990	9650	9650	9650	9650	174
539	20250218	111100	1008551890	9650	9640	9650	9640	1721
540	20250218	111000	991958200	9630	9630	9630	9630	471
541	20250218	110900	987422470	9640	9640	9640	9640	50
542	20250218	110800	986940470	9640	9640	9640	9640	5
543	20250218	110700	986892270	9640	9610	9640	9610	1415
544	20250218	110600	973267810	9630	9600	9630	9600	4
545	20250218	110500	973229380	9610	9610	9610	9610	7
546	20250218	110400	973162110	9630	9630	9630	9630	0
547	20250218	110300	973162110	9630	9630	9630	9630	2
548	20250218	110200	973142850	9630	9630	9630	9630	21
549	20250218	110100	972940620	9630	9630	9630	9630	42
550	20250218	110000	972536160	9630	9630	9630	9630	100
551	20250218	105900	971573160	9630	9630	9630	9630	220
552	20250218	105800	969454560	9630	9630	9630	9630	75
553	20250218	105700	968732310	9600	9630	9630	9600	278
554	20250218	105600	966062940	9640	9640	9640	9640	1
555	20250218	105500	966053300	9610	9640	9640	9610	4
556	20250218	105400	966014790	9640	9640	9640	9640	1
557	20250218	105300	966005150	9630	9630	9630	9630	20
558	20250218	105200	965812550	9640	9630	9640	9630	17
559	20250218	105100	965648770	9630	9620	9630	9620	2409
560	20250218	105000	942460010	9620	9620	9620	9620	14
561	20250218	104900	942325330	9630	9630	9630	9630	0
562	20250218	104800	942325330	9630	9630	9630	9630	0
563	20250218	104700	942325330	9630	9630	9630	9630	0
564	20250218	104600	942325330	9630	9630	9630	9630	0
565	20250218	104500	942325330	9630	9630	9630	9630	7
566	20250218	104400	942257920	9630	9630	9630	9630	0
567	20250218	104300	942257920	9630	9630	9630	9630	0
568	20250218	104200	942257920	9630	9620	9630	9620	71
569	20250218	104100	941574890	9620	9620	9620	9620	0
570	20250218	104000	941574890	9620	9620	9620	9620	1008
571	20250218	103900	931877930	9620	9620	9620	9620	1
572	20250218	103800	931868310	9580	9580	9580	9580	1
573	20250218	103700	931858730	9630	9630	9630	9630	1
574	20250218	103600	931849100	9600	9600	9600	9600	565
575	20250218	103500	926425100	9630	9630	9630	9600	20
576	20250218	103400	926232730	9630	9620	9630	9620	311
577	20250218	103300	923239800	9630	9610	9630	9610	16
578	20250218	103200	923085820	9610	9620	9620	9610	735
579	20250218	103100	916022130	9630	9630	9630	9630	3
580	20250218	103000	915993240	9630	9620	9630	9620	11
581	20250218	102900	915887410	9610	9610	9610	9610	0
582	20250218	102800	915887410	9610	9630	9630	9610	44
583	20250218	102700	915464550	9610	9630	9630	9610	90
584	20250218	102600	914599250	9630	9630	9630	9620	542
585	20250218	102500	909380010	9630	9630	9630	9630	248
586	20250218	102400	906991770	9630	9630	9630	9630	285
587	20250218	102300	904247220	9630	9630	9630	9630	1
588	20250218	102200	904237590	9620	9620	9620	9620	1
589	20250218	102100	904227970	9640	9640	9640	9640	2
590	20250218	102000	904208690	9630	9630	9630	9630	936
591	20250218	101900	895195010	9620	9620	9620	9610	148
592	20250218	101800	893772220	9620	9620	9620	9620	43
593	20250218	101700	893358560	9620	9600	9620	9600	2429
594	20250218	101600	870034810	9570	9600	9600	9570	841
595	20250218	101500	861986410	9570	9570	9570	9570	1
596	20250218	101400	861976840	9600	9600	9600	9600	1
597	20250218	101300	861967240	9600	9580	9600	9580	4
598	20250218	101200	861928870	9600	9570	9600	9570	1886
599	20250218	101100	843869420	9560	9570	9570	9560	563
600	20250218	101000	838482210	9570	9560	9570	9560	60
601	20250218	100900	837908530	9570	9570	9570	9570	31
602	20250218	100800	837611860	9570	9570	9570	9570	2
603	20250218	100700	837592720	9580	9580	9580	9580	0
604	20250218	100600	837592720	9580	9590	9590	9580	187
605	20250218	100500	835799400	9590	9590	9590	9590	80
606	20250218	100400	835032200	9590	9590	9590	9590	0
607	20250218	100300	835032200	9590	9590	9590	9590	713
608	20250218	100200	828194530	9560	9590	9590	9560	61
609	20250218	100100	827611340	9560	9590	9590	9560	1078
610	20250218	100000	817273620	9580	9580	9590	9580	76
611	20250218	095900	816545530	9580	9580	9580	9580	80
612	20250218	095800	815779130	9590	9560	9590	9560	78
613	20250218	095700	815033420	9560	9570	9580	9540	1548
614	20250218	095600	800239780	9570	9620	9620	9560	1355
615	20250218	095500	787231550	9640	9640	9640	9640	0
616	20250218	095400	787231550	9640	9630	9640	9630	32
617	20250218	095300	786923080	9640	9640	9640	9610	26
618	20250218	095200	786673000	9640	9640	9640	9640	1
619	20250218	095100	786663360	9610	9630	9630	9610	238
620	20250218	095000	784375940	9640	9620	9640	9620	316
621	20250218	094900	781336000	9620	9610	9620	9610	115
622	20250218	094800	780230790	9620	9620	9620	9620	0
623	20250218	094700	780230790	9620	9620	9620	9620	246
624	20250218	094600	777864270	9620	9620	9620	9620	40
625	20250218	094500	777479470	9620	9630	9630	9610	664
626	20250218	094400	771092170	9620	9620	9630	9620	254
627	20250218	094300	768647810	9630	9630	9630	9630	0
628	20250218	094200	768647810	9630	9610	9640	9610	603
629	20250218	094100	762851930	9610	9640	9640	9610	212
630	20250218	094000	760814310	9640	9640	9640	9640	5
631	20250218	093900	760766110	9650	9650	9650	9580	3777
632	20250218	093800	724440380	9700	9700	9700	9700	34
633	20250218	093700	724110580	9650	9650	9650	9650	50
634	20250218	093600	723628080	9700	9670	9700	9640	1169
635	20250218	093500	712303390	9670	9670	9670	9640	360
636	20250218	093400	708831400	9640	9640	9640	9630	521
637	20250218	093300	703809560	9700	9680	9700	9630	1854
638	20250218	093200	685945160	9640	9640	9700	9640	1991
639	20250218	093100	666723990	9670	9640	9670	9630	50
640	20250218	093000	666242010	9640	9650	9700	9640	2009
641	20250218	092900	646853900	9660	9690	9700	9660	1348
642	20250218	092800	633824710	9710	9700	9710	9700	1737
643	20250218	092700	616974810	9700	9710	9710	9690	288
644	20250218	092600	614181200	9700	9700	9720	9700	808
645	20250218	092500	606335680	9720	9710	9720	9710	1050
646	20250218	092400	596139550	9700	9700	9710	9700	863
647	20250218	092300	587768170	9700	9610	9700	9610	1753
648	20250218	092200	570785910	9600	9680	9690	9600	905
649	20250218	092100	562030270	9680	9600	9680	9600	2121
650	20250218	092000	541628170	9600	9600	9600	9590	968
651	20250218	091900	532336410	9600	9590	9600	9560	777
652	20250218	091800	524889460	9560	9570	9620	9560	715
653	20250218	091700	518051600	9570	9630	9660	9570	5068
654	20250218	091600	469432300	9640	9700	9700	9640	1360
655	20250218	091500	456320080	9660	9660	9710	9660	3290
656	20250218	091400	424499060	9670	9660	9710	9660	1170
657	20250218	091300	413193480	9670	9690	9720	9670	1653
658	20250218	091200	397154490	9700	9690	9700	9670	331
659	20250218	091100	393946850	9690	9700	9710	9690	438
660	20250218	091000	389698050	9700	9680	9710	9650	2340
661	20250218	090900	367011560	9680	9620	9680	9620	733
662	20250218	090800	359938420	9630	9680	9750	9630	8962
663	20250218	090700	272840430	9620	9630	9690	9590	11640
664	20250218	090600	160530750	9600	9620	9620	9600	2709
665	20250218	090500	134521580	9620	9640	9640	9620	154
666	20250218	090400	133039660	9650	9630	9650	9630	3298
667	20250218	090300	101232780	9630	9610	9630	9590	1706
668	20250218	090200	84819970	9640	9590	9640	9590	1545
669	20250218	090100	69952740	9550	9550	9560	9550	676
670	20250218	090000	63496740	9610	9630	9630	9550	6604