KissMeData/114190/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	201800	1631090420	9210	9210	9210	9210	4751
3	20250210	201700	1631090420	9210	9210	9210	9210	0
4	20250210	201600	1631090420	9210	9210	9210	9210	0
5	20250210	201500	1631090420	9210	9210	9210	9210	0
6	20250210	201400	1631090420	9210	9210	9210	9210	0
7	20250210	201300	1631090420	9210	9210	9210	9210	0
8	20250210	201200	1631090420	9210	9210	9210	9210	0
9	20250210	201100	1631090420	9210	9210	9210	9210	0
10	20250210	201000	1631090420	9210	9210	9210	9210	0
11	20250210	200900	1631090420	9210	9210	9210	9210	0
12	20250210	200800	1631090420	9210	9210	9210	9210	0
13	20250210	200700	1631090420	9210	9210	9210	9210	0
14	20250210	200600	1631090420	9210	9210	9210	9210	0
15	20250210	200500	1631090420	9210	9210	9210	9210	0
16	20250210	200400	1631090420	9210	9210	9210	9210	0
17	20250210	200300	1631090420	9210	9210	9210	9210	0
18	20250210	200200	1631090420	9210	9210	9210	9210	0
19	20250210	200100	1631090420	9210	9210	9210	9210	0
20	20250210	200000	1631090420	9210	9210	9210	9210	0
21	20250210	195900	1631090420	9210	9210	9210	9210	0
22	20250210	195800	1631090420	9210	9210	9210	9210	0
23	20250210	195700	1631090420	9210	9210	9210	9210	0
24	20250210	195600	1631090420	9210	9210	9210	9210	0
25	20250210	195500	1631090420	9210	9210	9210	9210	0
26	20250210	195400	1631090420	9210	9210	9210	9210	0
27	20250210	195300	1631090420	9210	9210	9210	9210	0
28	20250210	195200	1631090420	9210	9210	9210	9210	0
29	20250210	195100	1631090420	9210	9210	9210	9210	0
30	20250210	195000	1631090420	9210	9210	9210	9210	0
31	20250210	194900	1631090420	9210	9210	9210	9210	0
32	20250210	194800	1631090420	9210	9210	9210	9210	4751
33	20250210	194700	1631090420	9210	9210	9210	9210	0
34	20250210	194600	1631090420	9210	9210	9210	9210	0
35	20250210	194500	1631090420	9210	9210	9210	9210	0
36	20250210	194400	1631090420	9210	9210	9210	9210	0
37	20250210	194300	1631090420	9210	9210	9210	9210	0
38	20250210	194200	1631090420	9210	9210	9210	9210	0
39	20250210	194100	1631090420	9210	9210	9210	9210	0
40	20250210	194000	1631090420	9210	9210	9210	9210	0
41	20250210	193900	1631090420	9210	9210	9210	9210	0
42	20250210	193800	1631090420	9210	9210	9210	9210	0
43	20250210	193700	1631090420	9210	9210	9210	9210	0
44	20250210	193600	1631090420	9210	9210	9210	9210	0
45	20250210	193500	1631090420	9210	9210	9210	9210	0
46	20250210	193400	1631090420	9210	9210	9210	9210	0
47	20250210	193300	1631090420	9210	9210	9210	9210	0
48	20250210	193200	1631090420	9210	9210	9210	9210	0
49	20250210	193100	1631090420	9210	9210	9210	9210	0
50	20250210	193000	1631090420	9210	9210	9210	9210	0
51	20250210	192900	1631090420	9210	9210	9210	9210	0
52	20250210	192800	1631090420	9210	9210	9210	9210	0
53	20250210	192700	1631090420	9210	9210	9210	9210	0
54	20250210	192600	1631090420	9210	9210	9210	9210	0
55	20250210	192500	1631090420	9210	9210	9210	9210	0
56	20250210	192400	1631090420	9210	9210	9210	9210	0
57	20250210	192300	1631090420	9210	9210	9210	9210	0
58	20250210	192200	1631090420	9210	9210	9210	9210	0
59	20250210	192100	1631090420	9210	9210	9210	9210	0
60	20250210	192000	1631090420	9210	9210	9210	9210	0
61	20250210	191900	1631090420	9210	9210	9210	9210	0
62	20250210	191800	1631090420	9210	9210	9210	9210	4751
63	20250210	191700	1631090420	9210	9210	9210	9210	0
64	20250210	191600	1631090420	9210	9210	9210	9210	0
65	20250210	191500	1631090420	9210	9210	9210	9210	0
66	20250210	191400	1631090420	9210	9210	9210	9210	0
67	20250210	191300	1631090420	9210	9210	9210	9210	0
68	20250210	191200	1631090420	9210	9210	9210	9210	0
69	20250210	191100	1631090420	9210	9210	9210	9210	0
70	20250210	191000	1631090420	9210	9210	9210	9210	0
71	20250210	190900	1631090420	9210	9210	9210	9210	0
72	20250210	190800	1631090420	9210	9210	9210	9210	0
73	20250210	190700	1631090420	9210	9210	9210	9210	0
74	20250210	190600	1631090420	9210	9210	9210	9210	0
75	20250210	190500	1631090420	9210	9210	9210	9210	0
76	20250210	190400	1631090420	9210	9210	9210	9210	0
77	20250210	190300	1631090420	9210	9210	9210	9210	0
78	20250210	190200	1631090420	9210	9210	9210	9210	0
79	20250210	190100	1631090420	9210	9210	9210	9210	0
80	20250210	190000	1631090420	9210	9210	9210	9210	0
81	20250210	185900	1631090420	9210	9210	9210	9210	0
82	20250210	185800	1631090420	9210	9210	9210	9210	0
83	20250210	185700	1631090420	9210	9210	9210	9210	0
84	20250210	185600	1631090420	9210	9210	9210	9210	0
85	20250210	185500	1631090420	9210	9210	9210	9210	0
86	20250210	185400	1631090420	9210	9210	9210	9210	0
87	20250210	185300	1631090420	9210	9210	9210	9210	0
88	20250210	185200	1631090420	9210	9210	9210	9210	0
89	20250210	185100	1631090420	9210	9210	9210	9210	0
90	20250210	185000	1631090420	9210	9210	9210	9210	0
91	20250210	184900	1631090420	9210	9210	9210	9210	0
92	20250210	184800	1631090420	9210	9210	9210	9210	4751
93	20250210	184700	1631090420	9210	9210	9210	9210	0
94	20250210	184600	1631090420	9210	9210	9210	9210	0
95	20250210	184500	1631090420	9210	9210	9210	9210	0
96	20250210	184400	1631090420	9210	9210	9210	9210	0
97	20250210	184300	1631090420	9210	9210	9210	9210	0
98	20250210	184200	1631090420	9210	9210	9210	9210	0
99	20250210	184100	1631090420	9210	9210	9210	9210	0
100	20250210	184000	1631090420	9210	9210	9210	9210	0
101	20250210	183900	1631090420	9210	9210	9210	9210	0
102	20250210	183800	1631090420	9210	9210	9210	9210	0
103	20250210	183700	1631090420	9210	9210	9210	9210	0
104	20250210	183600	1631090420	9210	9210	9210	9210	0
105	20250210	183500	1631090420	9210	9210	9210	9210	0
106	20250210	183400	1631090420	9210	9210	9210	9210	0
107	20250210	183300	1631090420	9210	9210	9210	9210	0
108	20250210	183200	1631090420	9210	9210	9210	9210	0
109	20250210	183100	1631090420	9210	9210	9210	9210	0
110	20250210	183000	1631090420	9210	9210	9210	9210	0
111	20250210	182900	1631090420	9210	9210	9210	9210	0
112	20250210	182800	1631090420	9210	9210	9210	9210	0
113	20250210	182700	1631090420	9210	9210	9210	9210	0
114	20250210	182600	1631090420	9210	9210	9210	9210	0
115	20250210	182500	1631090420	9210	9210	9210	9210	0
116	20250210	182400	1631090420	9210	9210	9210	9210	0
117	20250210	182300	1631090420	9210	9210	9210	9210	0
118	20250210	182200	1631090420	9210	9210	9210	9210	0
119	20250210	182100	1631090420	9210	9210	9210	9210	0
120	20250210	182000	1631090420	9210	9210	9210	9210	0
121	20250210	181900	1631090420	9210	9210	9210	9210	0
122	20250210	181800	1631090420	9210	9210	9210	9210	4751
123	20250210	181700	1631090420	9210	9210	9210	9210	0
124	20250210	181600	1631090420	9210	9210	9210	9210	0
125	20250210	181500	1631090420	9210	9210	9210	9210	0
126	20250210	181400	1631090420	9210	9210	9210	9210	0
127	20250210	181300	1631090420	9210	9210	9210	9210	0
128	20250210	181200	1631090420	9210	9210	9210	9210	0
129	20250210	181100	1631090420	9210	9210	9210	9210	0
130	20250210	181000	1631090420	9210	9210	9210	9210	0
131	20250210	180900	1631090420	9210	9210	9210	9210	0
132	20250210	180800	1631090420	9210	9210	9210	9210	0
133	20250210	180700	1631090420	9210	9210	9210	9210	0
134	20250210	180600	1631090420	9210	9210	9210	9210	0
135	20250210	180500	1631090420	9210	9210	9210	9210	0
136	20250210	180400	1631090420	9210	9210	9210	9210	0
137	20250210	180300	1631090420	9210	9210	9210	9210	0
138	20250210	180200	1631090420	9210	9210	9210	9210	0
139	20250210	180100	1631090420	9210	9210	9210	9210	0
140	20250210	180000	1631090420	9210	9210	9210	9210	0
141	20250210	175900	1631090420	9210	9210	9210	9210	0
142	20250210	175800	1631090420	9210	9210	9210	9210	0
143	20250210	175700	1631090420	9210	9210	9210	9210	0
144	20250210	175600	1631090420	9210	9210	9210	9210	0
145	20250210	175500	1631090420	9210	9210	9210	9210	0
146	20250210	175400	1631090420	9210	9210	9210	9210	0
147	20250210	175300	1631090420	9210	9210	9210	9210	0
148	20250210	175200	1631090420	9210	9210	9210	9210	0
149	20250210	175100	1631090420	9210	9210	9210	9210	0
150	20250210	175000	1631090420	9210	9210	9210	9210	0
151	20250210	174900	1631090420	9210	9210	9210	9210	0
152	20250210	174800	1631090420	9210	9210	9210	9210	4751
153	20250210	174700	1631090420	9210	9210	9210	9210	0
154	20250210	174600	1631090420	9210	9210	9210	9210	0
155	20250210	174500	1631090420	9210	9210	9210	9210	0
156	20250210	174400	1631090420	9210	9210	9210	9210	0
157	20250210	174300	1631090420	9210	9210	9210	9210	0
158	20250210	174200	1631090420	9210	9210	9210	9210	0
159	20250210	174100	1631090420	9210	9210	9210	9210	0
160	20250210	174000	1631090420	9210	9210	9210	9210	0
161	20250210	173900	1631090420	9210	9210	9210	9210	0
162	20250210	173800	1631090420	9210	9210	9210	9210	0
163	20250210	173700	1631090420	9210	9210	9210	9210	0
164	20250210	173600	1631090420	9210	9210	9210	9210	0
165	20250210	173500	1631090420	9210	9210	9210	9210	0
166	20250210	173400	1631090420	9210	9210	9210	9210	0
167	20250210	173300	1631090420	9210	9210	9210	9210	0
168	20250210	173200	1631090420	9210	9210	9210	9210	0
169	20250210	173100	1631090420	9210	9210	9210	9210	0
170	20250210	173000	1631090420	9210	9210	9210	9210	0
171	20250210	172900	1631090420	9210	9210	9210	9210	0
172	20250210	172800	1631090420	9210	9210	9210	9210	0
173	20250210	172700	1631090420	9210	9210	9210	9210	0
174	20250210	172600	1631090420	9210	9210	9210	9210	0
175	20250210	172500	1631090420	9210	9210	9210	9210	0
176	20250210	172400	1631090420	9210	9210	9210	9210	0
177	20250210	172300	1631090420	9210	9210	9210	9210	0
178	20250210	172200	1631090420	9210	9210	9210	9210	0
179	20250210	172100	1631090420	9210	9210	9210	9210	0
180	20250210	172000	1631090420	9210	9210	9210	9210	0
181	20250210	171900	1631090420	9210	9210	9210	9210	0
182	20250210	171800	1631090420	9210	9210	9210	9210	4751
183	20250210	171700	1631090420	9210	9210	9210	9210	0
184	20250210	171600	1631090420	9210	9210	9210	9210	0
185	20250210	171500	1631090420	9210	9210	9210	9210	0
186	20250210	171400	1631090420	9210	9210	9210	9210	0
187	20250210	171300	1631090420	9210	9210	9210	9210	0
188	20250210	171200	1631090420	9210	9210	9210	9210	0
189	20250210	171100	1631090420	9210	9210	9210	9210	0
190	20250210	171000	1631090420	9210	9210	9210	9210	0
191	20250210	170900	1631090420	9210	9210	9210	9210	0
192	20250210	170800	1631090420	9210	9210	9210	9210	0
193	20250210	170700	1631090420	9210	9210	9210	9210	0
194	20250210	170600	1631090420	9210	9210	9210	9210	0
195	20250210	170500	1631090420	9210	9210	9210	9210	0
196	20250210	170400	1631090420	9210	9210	9210	9210	0
197	20250210	170300	1631090420	9210	9210	9210	9210	0
198	20250210	170200	1631090420	9210	9210	9210	9210	0
199	20250210	170100	1631090420	9210	9210	9210	9210	0
200	20250210	170000	1631090420	9210	9210	9210	9210	0
201	20250210	165900	1631090420	9210	9210	9210	9210	0
202	20250210	165800	1631090420	9210	9210	9210	9210	0
203	20250210	165700	1631090420	9210	9210	9210	9210	0
204	20250210	165600	1631090420	9210	9210	9210	9210	0
205	20250210	165500	1631090420	9210	9210	9210	9210	0
206	20250210	165400	1631090420	9210	9210	9210	9210	0
207	20250210	165300	1631090420	9210	9210	9210	9210	0
208	20250210	165200	1631090420	9210	9210	9210	9210	0
209	20250210	165100	1631090420	9210	9210	9210	9210	0
210	20250210	165000	1631090420	9210	9210	9210	9210	0
211	20250210	164900	1631090420	9210	9210	9210	9210	0
212	20250210	164800	1631090420	9210	9210	9210	9210	4751
213	20250210	164700	1631090420	9210	9210	9210	9210	0
214	20250210	164600	1631090420	9210	9210	9210	9210	0
215	20250210	164500	1631090420	9210	9210	9210	9210	0
216	20250210	164400	1631090420	9210	9210	9210	9210	0
217	20250210	164300	1631090420	9210	9210	9210	9210	0
218	20250210	164200	1631090420	9210	9210	9210	9210	0
219	20250210	164100	1631090420	9210	9210	9210	9210	0
220	20250210	164000	1631090420	9210	9210	9210	9210	0
221	20250210	163900	1631090420	9210	9210	9210	9210	0
222	20250210	163800	1631090420	9210	9210	9210	9210	0
223	20250210	163700	1631090420	9210	9210	9210	9210	0
224	20250210	163600	1631090420	9210	9210	9210	9210	0
225	20250210	163500	1631090420	9210	9210	9210	9210	0
226	20250210	163400	1631090420	9210	9210	9210	9210	0
227	20250210	163300	1631090420	9210	9210	9210	9210	0
228	20250210	163200	1631090420	9210	9210	9210	9210	0
229	20250210	163100	1631090420	9210	9210	9210	9210	0
230	20250210	163000	1631090420	9210	9210	9210	9210	0
231	20250210	162900	1631090420	9210	9210	9210	9210	0
232	20250210	162800	1631090420	9210	9210	9210	9210	0
233	20250210	162700	1631090420	9210	9210	9210	9210	0
234	20250210	162600	1631090420	9210	9210	9210	9210	0
235	20250210	162500	1631090420	9210	9210	9210	9210	0
236	20250210	162400	1631090420	9210	9210	9210	9210	0
237	20250210	162300	1631090420	9210	9210	9210	9210	0
238	20250210	162200	1631090420	9210	9210	9210	9210	0
239	20250210	162100	1631090420	9210	9210	9210	9210	0
240	20250210	162000	1631090420	9210	9210	9210	9210	0
241	20250210	161900	1631090420	9210	9210	9210	9210	0
242	20250210	161800	1631090420	9210	9210	9210	9210	4751
243	20250210	161700	1631090420	9210	9210	9210	9210	0
244	20250210	161600	1631090420	9210	9210	9210	9210	0
245	20250210	161500	1631090420	9210	9210	9210	9210	0
246	20250210	161400	1631090420	9210	9210	9210	9210	0
247	20250210	161300	1631090420	9210	9210	9210	9210	0
248	20250210	161200	1631090420	9210	9210	9210	9210	0
249	20250210	161100	1631090420	9210	9210	9210	9210	0
250	20250210	161000	1631090420	9210	9210	9210	9210	0
251	20250210	160900	1631090420	9210	9210	9210	9210	0
252	20250210	160800	1631090420	9210	9210	9210	9210	0
253	20250210	160700	1631090420	9210	9210	9210	9210	0
254	20250210	160600	1631090420	9210	9210	9210	9210	0
255	20250210	160500	1631090420	9210	9210	9210	9210	0
256	20250210	160400	1631090420	9210	9210	9210	9210	0
257	20250210	160300	1631090420	9210	9210	9210	9210	0
258	20250210	160200	1631090420	9210	9210	9210	9210	0
259	20250210	160100	1631090420	9210	9210	9210	9210	0
260	20250210	160000	1631090420	9210	9210	9210	9210	0
261	20250210	155900	1631090420	9210	9210	9210	9210	0
262	20250210	155800	1631090420	9210	9210	9210	9210	0
263	20250210	155700	1631090420	9210	9210	9210	9210	0
264	20250210	155600	1631090420	9210	9210	9210	9210	0
265	20250210	155500	1631090420	9210	9210	9210	9210	0
266	20250210	155400	1631090420	9210	9210	9210	9210	0
267	20250210	155300	1631090420	9210	9210	9210	9210	0
268	20250210	155200	1631090420	9210	9210	9210	9210	0
269	20250210	155100	1631090420	9210	9210	9210	9210	0
270	20250210	155000	1631090420	9210	9210	9210	9210	0
271	20250210	154900	1631090420	9210	9210	9210	9210	0
272	20250210	154800	1631090420	9210	9210	9210	9210	4751
273	20250210	154700	1631090420	9210	9210	9210	9210	0
274	20250210	154600	1631090420	9210	9210	9210	9210	0
275	20250210	154500	1631090420	9210	9210	9210	9210	0
276	20250210	154400	1631090420	9210	9210	9210	9210	0
277	20250210	154300	1631090420	9210	9210	9210	9210	0
278	20250210	154200	1631090420	9210	9210	9210	9210	0
279	20250210	154100	1631090420	9210	9210	9210	9210	0
280	20250210	154000	1631090420	9210	9210	9210	9210	0
281	20250210	153900	1631090420	9210	9210	9210	9210	0
282	20250210	153800	1631090420	9210	9210	9210	9210	0
283	20250210	153700	1631090420	9210	9210	9210	9210	0
284	20250210	153600	1631090420	9210	9210	9210	9210	0
285	20250210	153500	1631090420	9210	9210	9210	9210	0
286	20250210	153400	1631090420	9210	9210	9210	9210	0
287	20250210	153300	1631090420	9210	9210	9210	9210	0
288	20250210	153200	1631090420	9210	9210	9210	9210	0
289	20250210	153100	1631090420	9210	9210	9210	9210	0
290	20250210	153000	1631090420	9210	9210	9210	9210	4751
291	20250210	152900	1587333710	9190	9190	9190	9190	0
292	20250210	152800	1587333710	9190	9190	9190	9190	0
293	20250210	152700	1587333710	9190	9190	9190	9190	0
294	20250210	152600	1587333710	9190	9190	9190	9190	0
295	20250210	152500	1587333710	9190	9190	9190	9190	0
296	20250210	152400	1587333710	9190	9190	9190	9190	0
297	20250210	152300	1587333710	9190	9190	9190	9190	0
298	20250210	152200	1587333710	9190	9190	9190	9190	0
299	20250210	152100	1587333710	9190	9190	9190	9190	0
300	20250210	152000	1587333710	9190	9190	9190	9190	0
301	20250210	151900	1587333710	9190	9200	9200	9190	764
302	20250210	151800	1580309890	9200	9200	9200	9200	359
303	20250210	151700	1577007090	9200	9220	9220	9200	120
304	20250210	151600	1575901530	9220	9200	9220	9200	237
305	20250210	151500	1573718430	9210	9200	9210	9200	121
306	20250210	151400	1572604120	9200	9200	9200	9200	383
307	20250210	151300	1569080520	9200	9190	9200	9190	41
308	20250210	151200	1568703520	9200	9200	9200	9200	111
309	20250210	151100	1567682320	9200	9200	9200	9200	62
310	20250210	151000	1567111920	9200	9190	9200	9190	285
311	20250210	150900	1564490630	9190	9180	9190	9160	346
312	20250210	150800	1561316340	9190	9170	9190	9170	429
313	20250210	150700	1557377880	9170	9160	9170	9160	157
314	20250210	150600	1555938220	9170	9160	9170	9140	1819
315	20250210	150500	1539301300	9150	9160	9160	9150	1508
316	20250210	150400	1525494440	9160	9170	9180	9160	474
317	20250210	150300	1521147930	9170	9180	9180	9170	290
318	20250210	150200	1518486680	9170	9170	9170	9170	0
319	20250210	150100	1518486680	9170	9170	9180	9170	108
320	20250210	150000	1517496310	9180	9180	9180	9180	260
321	20250210	145900	1515109510	9190	9190	9190	9180	38
322	20250210	145800	1514760300	9190	9190	9190	9180	162
323	20250210	145700	1513272010	9190	9190	9190	9190	528
324	20250210	145600	1508419690	9190	9190	9190	9190	100
325	20250210	145500	1507500690	9200	9200	9200	9200	133
326	20250210	145400	1506277090	9200	9200	9200	9200	3
327	20250210	145300	1506249490	9200	9200	9200	9200	100
328	20250210	145200	1505329490	9190	9190	9190	9190	315
329	20250210	145100	1502434640	9200	9200	9200	9200	200
330	20250210	145000	1500594640	9190	9190	9190	9190	358
331	20250210	144900	1497304620	9200	9200	9200	9200	211
332	20250210	144800	1495363420	9210	9220	9220	9210	15
333	20250210	144700	1495225220	9220	9220	9220	9220	184
334	20250210	144600	1493528740	9210	9200	9210	9200	210
335	20250210	144500	1491594690	9210	9220	9220	9210	8
336	20250210	144400	1491520980	9230	9230	9230	9230	302
337	20250210	144300	1488733520	9230	9230	9230	9200	169
338	20250210	144200	1487174070	9230	9220	9230	9220	123
339	20250210	144100	1486039120	9190	9210	9210	9190	501
340	20250210	144000	1481434690	9210	9200	9220	9200	315
341	20250210	143900	1478533640	9200	9200	9200	9200	50
342	20250210	143800	1478073640	9200	9190	9200	9190	61
343	20250210	143700	1477512500	9190	9190	9190	9190	40
344	20250210	143600	1477144900	9190	9190	9190	9190	0
345	20250210	143500	1477144900	9190	9190	9190	9190	4
346	20250210	143400	1477108140	9190	9190	9190	9190	64
347	20250210	143300	1476519980	9200	9200	9200	9200	0
348	20250210	143200	1476519980	9200	9190	9200	9190	351
349	20250210	143100	1473291280	9180	9180	9180	9170	410
350	20250210	143000	1469529840	9180	9180	9180	9180	400
351	20250210	142900	1465857840	9180	9180	9180	9180	1
352	20250210	142800	1465848660	9180	9190	9190	9180	369
353	20250210	142700	1462457920	9190	9190	9190	9190	0
354	20250210	142600	1462457920	9190	9190	9190	9190	0
355	20250210	142500	1462457920	9190	9190	9190	9190	0
356	20250210	142400	1462457920	9190	9210	9210	9190	945
357	20250210	142300	1453770800	9210	9210	9210	9210	165
358	20250210	142200	1452251150	9210	9220	9220	9210	687
359	20250210	142100	1445923010	9230	9230	9230	9230	11
360	20250210	142000	1445821480	9240	9240	9240	9240	0
361	20250210	141900	1445821480	9240	9220	9240	9220	28
362	20250210	141800	1445563280	9230	9240	9240	9230	665
363	20250210	141700	1439423730	9250	9230	9250	9230	1902
364	20250210	141600	1421848650	9230	9230	9240	9230	93
365	20250210	141500	1420989600	9240	9240	9240	9240	0
366	20250210	141400	1420989600	9240	9230	9240	9230	231
367	20250210	141300	1418856280	9230	9230	9230	9230	5
368	20250210	141200	1418810130	9240	9240	9240	9240	1294
369	20250210	141100	1406853570	9230	9230	9240	9230	696
370	20250210	141000	1400427260	9210	9210	9210	9210	20
371	20250210	140900	1400243060	9210	9230	9230	9210	1495
372	20250210	140800	1386453640	9230	9230	9230	9230	200
373	20250210	140700	1384607640	9240	9240	9240	9240	530
374	20250210	140600	1379710440	9230	9230	9230	9230	473
375	20250210	140500	1375344650	9230	9230	9230	9230	39
376	20250210	140400	1374984680	9230	9220	9230	9220	677
377	20250210	140300	1368737100	9200	9220	9220	9200	379
378	20250210	140200	1365246720	9220	9180	9220	9160	3608
379	20250210	140100	1332077640	9180	9150	9180	9150	690
380	20250210	140000	1325754040	9160	9160	9160	9160	0
381	20250210	135900	1325754040	9160	9160	9160	9160	10
382	20250210	135800	1325662440	9160	9160	9160	9160	353
383	20250210	135700	1322428960	9150	9150	9150	9150	500
384	20250210	135600	1317853960	9150	9150	9150	9150	204
385	20250210	135500	1315987360	9150	9150	9150	9150	0
386	20250210	135400	1315987360	9150	9150	9150	9150	261
387	20250210	135300	1313599210	9150	9160	9160	9150	263
388	20250210	135200	1311190740	9170	9170	9170	9170	429
389	20250210	135100	1307256810	9180	9170	9180	9170	377
390	20250210	135000	1303798660	9170	9170	9170	9170	0
391	20250210	134900	1303798660	9170	9170	9170	9170	1
392	20250210	134800	1303789490	9170	9170	9170	9160	124
393	20250210	134700	1302652420	9160	9160	9160	9160	113
394	20250210	134600	1301617340	9160	9160	9160	9160	10
395	20250210	134500	1301525740	9160	9170	9180	9160	302
396	20250210	134400	1298755880	9180	9180	9180	9180	200
397	20250210	134300	1296919880	9180	9180	9180	9180	0
398	20250210	134200	1296919880	9180	9170	9180	9170	59
399	20250210	134100	1296378820	9170	9170	9170	9170	1
400	20250210	134000	1296369650	9170	9170	9170	9170	5
401	20250210	133900	1296323800	9170	9170	9170	9170	11
402	20250210	133800	1296222930	9170	9170	9170	9170	36
403	20250210	133700	1295892810	9170	9150	9170	9150	509
404	20250210	133600	1291232260	9150	9140	9150	9140	94
405	20250210	133500	1290372290	9140	9140	9140	9130	334
406	20250210	133400	1287320260	9140	9140	9140	9140	290
407	20250210	133300	1284669660	9140	9140	9140	9140	0
408	20250210	133200	1284669660	9140	9140	9140	9140	396
409	20250210	133100	1281050220	9140	9140	9140	9140	96
410	20250210	133000	1280172780	9140	9140	9140	9140	864
411	20250210	132900	1272275820	9140	9150	9150	9140	6
412	20250210	132800	1272220930	9140	9140	9140	9140	2
413	20250210	132700	1272202650	9150	9150	9150	9150	5
414	20250210	132600	1272156900	9150	9150	9150	9150	0
415	20250210	132500	1272156900	9150	9150	9150	9150	0
416	20250210	132400	1272156900	9150	9150	9150	9150	6
417	20250210	132300	1272102000	9140	9150	9150	9140	48
418	20250210	132200	1271663250	9140	9140	9140	9140	118
419	20250210	132100	1270584730	9150	9150	9150	9150	60
420	20250210	132000	1270035730	9150	9150	9150	9150	379
421	20250210	131900	1266567880	9150	9150	9150	9150	5
422	20250210	131800	1266522130	9150	9150	9150	9150	0
423	20250210	131700	1266522130	9150	9150	9150	9150	0
424	20250210	131600	1266522130	9150	9150	9150	9150	356
425	20250210	131500	1263264730	9160	9160	9160	9160	65
426	20250210	131400	1262669330	9160	9160	9160	9160	50
427	20250210	131300	1262211330	9150	9150	9150	9150	2
428	20250210	131200	1262193030	9150	9150	9150	9150	1
429	20250210	131100	1262183880	9150	9150	9150	9150	2
430	20250210	131000	1262165580	9150	9150	9150	9150	100
431	20250210	130900	1261250580	9160	9160	9160	9160	66
432	20250210	130800	1260646020	9160	9160	9160	9160	26
433	20250210	130700	1260407860	9160	9180	9180	9160	135
434	20250210	130600	1259169640	9170	9170	9170	9170	0
435	20250210	130500	1259169640	9170	9170	9170	9170	234
436	20250210	130400	1257023860	9170	9170	9170	9170	500
437	20250210	130300	1252438860	9170	9170	9170	9170	0
438	20250210	130200	1252438860	9170	9170	9170	9160	106
439	20250210	130100	1251466870	9170	9160	9170	9160	12
440	20250210	130000	1251356930	9160	9160	9160	9160	11
441	20250210	125900	1251256170	9160	9160	9160	9160	0
442	20250210	125800	1251256170	9160	9160	9160	9160	312
443	20250210	125700	1248398250	9150	9150	9150	9150	0
444	20250210	125600	1248398250	9150	9150	9150	9150	50
445	20250210	125500	1247940750	9150	9150	9150	9150	0
446	20250210	125400	1247940750	9150	9140	9150	9140	179
447	20250210	125300	1246304390	9140	9140	9140	9140	221
448	20250210	125200	1244284450	9140	9140	9140	9140	16
449	20250210	125100	1244138210	9150	9150	9150	9150	0
450	20250210	125000	1244138210	9150	9150	9150	9150	0
451	20250210	124900	1244138210	9150	9150	9150	9150	100
452	20250210	124800	1243223210	9150	9150	9150	9150	123
453	20250210	124700	1242097760	9130	9140	9140	9130	241
454	20250210	124600	1239895160	9140	9150	9150	9140	29
455	20250210	124500	1239630090	9150	9160	9160	9150	760
456	20250210	124400	1232676080	9150	9160	9160	9150	55
457	20250210	124300	1232172780	9160	9160	9160	9150	327
458	20250210	124200	1229180690	9160	9160	9160	9160	50
459	20250210	124100	1228722690	9160	9160	9160	9160	0
460	20250210	124000	1228722690	9160	9160	9160	9160	10
461	20250210	123900	1228631090	9160	9160	9160	9160	1
462	20250210	123800	1228621930	9160	9160	9160	9160	73
463	20250210	123700	1227953250	9150	9150	9150	9150	150
464	20250210	123600	1226580750	9160	9160	9160	9160	1
465	20250210	123500	1226571590	9150	9150	9150	9150	6
466	20250210	123400	1226516690	9150	9150	9150	9150	0
467	20250210	123300	1226516690	9150	9150	9150	9150	0
468	20250210	123200	1226516690	9150	9130	9150	9130	758
469	20250210	123100	1219583360	9130	9140	9140	9130	6
470	20250210	123000	1219528570	9140	9130	9140	9130	24
471	20250210	122900	1219309350	9130	9140	9140	9130	234
472	20250210	122800	1217171100	9160	9150	9160	9150	110
473	20250210	122700	1216164570	9160	9160	9160	9160	0
474	20250210	122600	1216164570	9160	9160	9160	9160	5
475	20250210	122500	1216118770	9150	9160	9160	9150	7
476	20250210	122400	1216054700	9160	9150	9160	9150	74
477	20250210	122300	1215377590	9160	9150	9160	9150	110
478	20250210	122200	1214370510	9150	9150	9150	9150	58
479	20250210	122100	1213839810	9140	9130	9140	9130	380
480	20250210	122000	1210368500	9130	9130	9130	9130	391
481	20250210	121900	1206798670	9130	9130	9130	9130	348
482	20250210	121800	1203621430	9130	9130	9130	9130	453
483	20250210	121700	1199485540	9140	9140	9140	9140	6
484	20250210	121600	1199430700	9140	9140	9140	9130	196
485	20250210	121500	1197640350	9130	9140	9140	9130	1107
486	20250210	121400	1187524720	9150	9150	9150	9150	111
487	20250210	121300	1186509070	9150	9160	9160	9150	1176
488	20250210	121200	1175748660	9170	9180	9180	9170	10
489	20250210	121100	1175656910	9180	9180	9180	9180	0
490	20250210	121000	1175656910	9180	9180	9180	9180	0
491	20250210	120900	1175656910	9180	9160	9180	9160	600
492	20250210	120800	1170155450	9150	9150	9150	9150	240
493	20250210	120700	1167959450	9160	9150	9160	9150	202
494	20250210	120600	1166110930	9150	9150	9150	9150	800
495	20250210	120500	1158790930	9160	9160	9160	9160	14
496	20250210	120400	1158662690	9160	9160	9160	9160	10
497	20250210	120300	1158571090	9160	9160	9160	9160	115
498	20250210	120200	1157517690	9150	9150	9150	9150	15
499	20250210	120100	1157380440	9150	9150	9150	9150	219
500	20250210	120000	1155376590	9160	9160	9160	9160	0
501	20250210	115900	1155376590	9160	9150	9160	9150	99
502	20250210	115800	1154470690	9160	9160	9160	9160	575
503	20250210	115700	1149203690	9160	9170	9170	9160	970
504	20250210	115600	1140318290	9180	9180	9180	9180	0
505	20250210	115500	1140318290	9180	9180	9180	9180	42
506	20250210	115400	1139932730	9160	9160	9160	9160	248
507	20250210	115300	1137661050	9160	9180	9180	9160	456
508	20250210	115200	1133478660	9180	9180	9180	9180	3
509	20250210	115100	1133451120	9190	9180	9190	9180	81
510	20250210	115000	1132706780	9180	9180	9180	9180	10
511	20250210	114900	1132614980	9180	9180	9180	9180	0
512	20250210	114800	1132614980	9180	9180	9180	9180	0
513	20250210	114700	1132614980	9180	9180	9180	9180	171
514	20250210	114600	1131045200	9190	9190	9190	9190	32
515	20250210	114500	1130751120	9190	9190	9190	9190	2
516	20250210	114400	1130732740	9180	9180	9180	9180	43
517	20250210	114300	1130338000	9160	9170	9170	9160	1000
518	20250210	114200	1121173000	9190	9190	9190	9190	26
519	20250210	114100	1120934060	9190	9190	9190	9190	16
520	20250210	114000	1120787020	9190	9190	9190	9190	0
521	20250210	113900	1120787020	9190	9170	9200	9170	275
522	20250210	113800	1118259820	9170	9180	9190	9170	336
523	20250210	113700	1115176050	9180	9170	9180	9150	135
524	20250210	113600	1113938330	9180	9180	9180	9180	0
525	20250210	113500	1113938330	9180	9180	9180	9180	100
526	20250210	113400	1113020330	9180	9160	9180	9160	515
527	20250210	113300	1108297510	9160	9170	9170	9160	1050
528	20250210	113200	1098675770	9180	9180	9180	9180	126
529	20250210	113100	1097519090	9190	9190	9190	9190	1
530	20250210	113000	1097509900	9190	9190	9190	9190	5
531	20250210	112900	1097463950	9190	9190	9190	9190	103
532	20250210	112800	1096517380	9190	9190	9190	9190	0
533	20250210	112700	1096517380	9190	9190	9200	9190	453
534	20250210	112600	1092352710	9200	9200	9200	9200	90
535	20250210	112500	1091524710	9190	9190	9200	9190	40
536	20250210	112400	1091156740	9190	9190	9190	9190	776
537	20250210	112300	1084025300	9200	9200	9200	9200	0
538	20250210	112200	1084025300	9200	9200	9200	9200	1
539	20250210	112100	1084016100	9200	9200	9200	9200	0
540	20250210	112000	1084016100	9200	9190	9200	9190	133
541	20250210	111900	1082793810	9190	9200	9200	9190	407
542	20250210	111800	1079051180	9200	9200	9200	9200	173
543	20250210	111700	1077459580	9210	9220	9220	9210	321
544	20250210	111600	1074500170	9230	9200	9230	9200	49
545	20250210	111500	1074048760	9200	9190	9200	9190	192
546	20250210	111400	1072283010	9200	9200	9200	9200	0
547	20250210	111300	1072283010	9200	9200	9200	9200	1
548	20250210	111200	1072273810	9200	9200	9200	9200	198
549	20250210	111100	1070452210	9200	9230	9240	9190	126
550	20250210	111000	1069289220	9240	9160	9240	9160	1098
551	20250210	110900	1059189910	9160	9180	9190	9160	2629
552	20250210	110800	1035071740	9180	9180	9180	9180	131
553	20250210	110700	1033869160	9180	9180	9180	9180	0
554	20250210	110600	1033869160	9180	9180	9180	9180	100
555	20250210	110500	1032951160	9180	9180	9180	9180	10
556	20250210	110400	1032859360	9180	9210	9230	9180	1430
557	20250210	110300	1019717460	9220	9220	9220	9220	0
558	20250210	110200	1019717460	9220	9210	9220	9210	1631
559	20250210	110100	1004695740	9210	9220	9220	9210	1020
560	20250210	110000	995293360	9220	9230	9230	9220	42
561	20250210	105900	994905830	9220	9220	9220	9220	122
562	20250210	105800	993780990	9220	9250	9260	9220	1279
563	20250210	105700	981946860	9250	9230	9250	9230	1169
564	20250210	105600	971145790	9240	9190	9240	9190	2466
565	20250210	105500	948400950	9190	9220	9220	9190	263
566	20250210	105400	945977950	9220	9210	9220	9210	102
567	20250210	105300	945037840	9200	9200	9200	9200	183
568	20250210	105200	943354240	9190	9200	9200	9190	31
569	20250210	105100	943069150	9200	9180	9200	9180	245
570	20250210	105000	940818290	9180	9210	9230	9180	2104
571	20250210	104900	921448590	9210	9220	9240	9210	988
572	20250210	104800	912339340	9220	9210	9220	9200	1282
573	20250210	104700	900532390	9210	9180	9210	9180	2206
574	20250210	104600	880229760	9190	9190	9190	9190	9
575	20250210	104500	880147050	9190	9170	9190	9170	172
576	20250210	104400	878566770	9170	9170	9170	9170	110
577	20250210	104300	877558070	9170	9190	9190	9170	1200
578	20250210	104200	866542030	9180	9170	9180	9170	37
579	20250210	104100	866202650	9170	9180	9180	9170	139
580	20250210	104000	864927980	9170	9190	9190	9170	957
581	20250210	103900	856136930	9200	9200	9200	9190	1568
582	20250210	103800	841711530	9190	9190	9190	9190	320
583	20250210	103700	838770730	9190	9190	9190	9190	5
584	20250210	103600	838724780	9190	9170	9190	9170	502
585	20250210	103500	834115280	9170	9170	9170	9170	500
586	20250210	103400	829530280	9170	9170	9170	9170	30
587	20250210	103300	829255180	9170	9160	9170	9160	327
588	20250210	103200	826259670	9160	9150	9160	9120	225
589	20250210	103100	824201090	9150	9150	9160	9120	628
590	20250210	103000	818453400	9140	9130	9140	9130	838
591	20250210	102900	810797700	9120	9120	9130	9120	179
592	20250210	102800	809165200	9130	9130	9130	9130	0
593	20250210	102700	809165200	9130	9130	9130	9130	102
594	20250210	102600	808233940	9140	9150	9150	9140	200
595	20250210	102500	806405680	9150	9160	9160	9150	146
596	20250210	102400	805069520	9140	9140	9140	9140	637
597	20250210	102300	799247340	9130	9110	9130	9110	225
598	20250210	102200	797194780	9100	9100	9100	9100	0
599	20250210	102100	797194780	9100	9100	9100	9100	0
600	20250210	102000	797194780	9100	9110	9110	9100	334
601	20250210	101900	794152430	9120	9120	9120	9120	100
602	20250210	101800	793240430	9110	9110	9110	9110	1
603	20250210	101700	793231320	9110	9110	9110	9110	274
604	20250210	101600	790735180	9110	9120	9120	9110	782
605	20250210	101500	783610470	9130	9140	9140	9130	48
606	20250210	101400	783172160	9140	9140	9140	9140	38
607	20250210	101300	782824840	9170	9160	9170	9150	411
608	20250210	101200	779062860	9160	9170	9170	9160	281
609	20250210	101100	776488310	9170	9180	9190	9170	112
610	20250210	101000	775459280	9170	9170	9170	9170	341
611	20250210	100900	772332310	9170	9170	9180	9170	809
612	20250210	100800	764906470	9170	9160	9170	9160	65
613	20250210	100700	764311040	9150	9120	9150	9120	1015
614	20250210	100600	755038550	9120	9120	9120	9120	12
615	20250210	100500	754929110	9130	9120	9130	9120	87
616	20250210	100400	754134810	9120	9130	9130	9120	61
617	20250210	100300	753578480	9150	9110	9150	9100	1500
618	20250210	100200	739873960	9110	9100	9110	9100	222
619	20250210	100100	737851550	9100	9100	9110	9100	396
620	20250210	100000	734247940	9110	9070	9110	9070	453
621	20250210	095900	730128310	9040	9050	9050	9040	595
622	20250210	095800	724749170	9050	9060	9060	9040	1686
623	20250210	095700	709496760	9060	9070	9070	9060	211
624	20250210	095600	707584230	9070	9070	9070	9070	143
625	20250210	095500	706287220	9060	9050	9100	9050	621
626	20250210	095400	700661290	9060	9090	9090	9060	2980
627	20250210	095300	673659430	9070	9120	9120	9030	3264
628	20250210	095200	644046870	9140	9140	9140	9130	664
629	20250210	095100	637979500	9150	9130	9150	9130	29
630	20250210	095000	637714550	9130	9090	9130	9090	713
631	20250210	094900	631223370	9090	9090	9100	9090	156
632	20250210	094800	629805320	9100	9100	9100	9090	58
633	20250210	094700	629277930	9110	9110	9110	9100	210
634	20250210	094600	627365430	9110	9130	9130	9110	905
635	20250210	094500	619115060	9120	9150	9150	9110	1129
636	20250210	094400	608808100	9150	9130	9150	9110	857
637	20250210	094300	600975180	9130	9110	9140	9110	1301
638	20250210	094200	589113520	9110	9100	9110	9100	1085
639	20250210	094100	579233370	9090	9070	9090	9070	1221
640	20250210	094000	568149430	9070	9070	9070	9070	196
641	20250210	093900	566371710	9070	9080	9090	9070	6
642	20250210	093800	566317240	9090	9090	9090	9090	143
643	20250210	093700	565017370	9090	9070	9090	9070	419
644	20250210	093600	561213010	9070	9050	9070	9040	1903
645	20250210	093500	543983140	9060	9070	9080	9060	525
646	20250210	093400	539218950	9080	9050	9080	9050	862
647	20250210	093300	531404510	9050	9040	9050	9040	419
648	20250210	093200	527616700	9040	9030	9040	9030	212
649	20250210	093100	525701220	9030	8970	9030	8960	4002
650	20250210	093000	489694260	8960	8960	8960	8960	0
651	20250210	092900	489694260	8960	8960	8960	8960	359
652	20250210	092800	486477620	8960	8960	8960	8960	0
653	20250210	092700	486477620	8960	8970	8970	8960	871
654	20250210	092600	478664860	8980	8990	9000	8970	1012
655	20250210	092500	469583290	8990	8980	9000	8980	1124
656	20250210	092400	459481810	8980	8970	8980	8970	211
657	20250210	092300	457588980	8970	8970	8970	8970	120
658	20250210	092200	456512580	8970	8980	8980	8970	108
659	20250210	092100	455543790	8980	8980	8980	8970	375
660	20250210	092000	452178640	8980	8970	8980	8970	291
661	20250210	091900	449566010	8970	8970	8980	8960	648
662	20250210	091800	443753210	8960	8970	8970	8960	420
663	20250210	091700	439988910	8970	8970	8970	8970	480
664	20250210	091600	435683310	8960	8950	8960	8950	73
665	20250210	091500	435029860	8960	8930	8970	8920	427
666	20250210	091400	431213990	8930	8930	8930	8920	597
667	20250210	091300	425887880	8920	8950	8950	8920	1009
668	20250210	091200	416871860	8950	8930	8990	8900	7644
669	20250210	091100	348722800	8950	8950	8950	8920	2157
670	20250210	091000	329440610	8920	8930	8930	8920	1043
671	20250210	090900	320135280	8930	8960	8970	8930	4144
672	20250210	090800	283021440	8960	8990	8990	8950	812
673	20250210	090700	275752220	8970	8970	8970	8920	1925
674	20250210	090600	258521440	8930	8940	8970	8920	6145
675	20250210	090500	203565400	8940	8970	8970	8910	6234
676	20250210	090400	147949990	8960	8970	8970	8950	2240
677	20250210	090300	127885590	8970	8970	8980	8950	1049
678	20250210	090200	118468670	8940	8990	9000	8930	3271
679	20250210	090100	89132310	9000	9000	9010	8980	2476
680	20250210	090000	66849020	9000	8990	9090	8950	7425