KissMeData/272450/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210500	1863821790	9760	9760	9760	9760	2687
3	20250218	210400	1863821790	9760	9760	9760	9760	0
4	20250218	210300	1863821790	9760	9760	9760	9760	0
5	20250218	210200	1863821790	9760	9760	9760	9760	0
6	20250218	210100	1863821790	9760	9760	9760	9760	0
7	20250218	210000	1863821790	9760	9760	9760	9760	0
8	20250218	205900	1863821790	9760	9760	9760	9760	0
9	20250218	205800	1863821790	9760	9760	9760	9760	0
10	20250218	205700	1863821790	9760	9760	9760	9760	0
11	20250218	205600	1863821790	9760	9760	9760	9760	0
12	20250218	205500	1863821790	9760	9760	9760	9760	0
13	20250218	205400	1863821790	9760	9760	9760	9760	0
14	20250218	205300	1863821790	9760	9760	9760	9760	0
15	20250218	205200	1863821790	9760	9760	9760	9760	0
16	20250218	205100	1863821790	9760	9760	9760	9760	0
17	20250218	205000	1863821790	9760	9760	9760	9760	0
18	20250218	204900	1863821790	9760	9760	9760	9760	0
19	20250218	204800	1863821790	9760	9760	9760	9760	0
20	20250218	204700	1863821790	9760	9760	9760	9760	0
21	20250218	204600	1863821790	9760	9760	9760	9760	0
22	20250218	204500	1863821790	9760	9760	9760	9760	0
23	20250218	204400	1863821790	9760	9760	9760	9760	0
24	20250218	204300	1863821790	9760	9760	9760	9760	0
25	20250218	204200	1863821790	9760	9760	9760	9760	0
26	20250218	204100	1863821790	9760	9760	9760	9760	0
27	20250218	204000	1863821790	9760	9760	9760	9760	0
28	20250218	203900	1863821790	9760	9760	9760	9760	0
29	20250218	203800	1863821790	9760	9760	9760	9760	0
30	20250218	203700	1863821790	9760	9760	9760	9760	0
31	20250218	203600	1863821790	9760	9760	9760	9760	0
32	20250218	203500	1863821790	9760	9760	9760	9760	2687
33	20250218	203400	1863821790	9760	9760	9760	9760	0
34	20250218	203300	1863821790	9760	9760	9760	9760	0
35	20250218	203200	1863821790	9760	9760	9760	9760	0
36	20250218	203100	1863821790	9760	9760	9760	9760	0
37	20250218	203000	1863821790	9760	9760	9760	9760	0
38	20250218	202900	1863821790	9760	9760	9760	9760	0
39	20250218	202800	1863821790	9760	9760	9760	9760	0
40	20250218	202700	1863821790	9760	9760	9760	9760	0
41	20250218	202600	1863821790	9760	9760	9760	9760	0
42	20250218	202500	1863821790	9760	9760	9760	9760	0
43	20250218	202400	1863821790	9760	9760	9760	9760	0
44	20250218	202300	1863821790	9760	9760	9760	9760	0
45	20250218	202200	1863821790	9760	9760	9760	9760	0
46	20250218	202100	1863821790	9760	9760	9760	9760	0
47	20250218	202000	1863821790	9760	9760	9760	9760	0
48	20250218	201900	1863821790	9760	9760	9760	9760	0
49	20250218	201800	1863821790	9760	9760	9760	9760	0
50	20250218	201700	1863821790	9760	9760	9760	9760	0
51	20250218	201600	1863821790	9760	9760	9760	9760	0
52	20250218	201500	1863821790	9760	9760	9760	9760	0
53	20250218	201400	1863821790	9760	9760	9760	9760	0
54	20250218	201300	1863821790	9760	9760	9760	9760	0
55	20250218	201200	1863821790	9760	9760	9760	9760	0
56	20250218	201100	1863821790	9760	9760	9760	9760	0
57	20250218	201000	1863821790	9760	9760	9760	9760	0
58	20250218	200900	1863821790	9760	9760	9760	9760	0
59	20250218	200800	1863821790	9760	9760	9760	9760	0
60	20250218	200700	1863821790	9760	9760	9760	9760	0
61	20250218	200600	1863821790	9760	9760	9760	9760	0
62	20250218	200500	1863821790	9760	9760	9760	9760	2687
63	20250218	200400	1863821790	9760	9760	9760	9760	0
64	20250218	200300	1863821790	9760	9760	9760	9760	0
65	20250218	200200	1863821790	9760	9760	9760	9760	0
66	20250218	200100	1863821790	9760	9760	9760	9760	0
67	20250218	200000	1863821790	9760	9760	9760	9760	0
68	20250218	195900	1863821790	9760	9760	9760	9760	0
69	20250218	195800	1863821790	9760	9760	9760	9760	0
70	20250218	195700	1863821790	9760	9760	9760	9760	0
71	20250218	195600	1863821790	9760	9760	9760	9760	0
72	20250218	195500	1863821790	9760	9760	9760	9760	0
73	20250218	195400	1863821790	9760	9760	9760	9760	0
74	20250218	195300	1863821790	9760	9760	9760	9760	0
75	20250218	195200	1863821790	9760	9760	9760	9760	0
76	20250218	195100	1863821790	9760	9760	9760	9760	0
77	20250218	195000	1863821790	9760	9760	9760	9760	0
78	20250218	194900	1863821790	9760	9760	9760	9760	0
79	20250218	194800	1863821790	9760	9760	9760	9760	0
80	20250218	194700	1863821790	9760	9760	9760	9760	0
81	20250218	194600	1863821790	9760	9760	9760	9760	0
82	20250218	194500	1863821790	9760	9760	9760	9760	0
83	20250218	194400	1863821790	9760	9760	9760	9760	0
84	20250218	194300	1863821790	9760	9760	9760	9760	0
85	20250218	194200	1863821790	9760	9760	9760	9760	0
86	20250218	194100	1863821790	9760	9760	9760	9760	0
87	20250218	194000	1863821790	9760	9760	9760	9760	0
88	20250218	193900	1863821790	9760	9760	9760	9760	0
89	20250218	193800	1863821790	9760	9760	9760	9760	0
90	20250218	193700	1863821790	9760	9760	9760	9760	0
91	20250218	193600	1863821790	9760	9760	9760	9760	0
92	20250218	193500	1863821790	9760	9760	9760	9760	2687
93	20250218	193400	1863821790	9760	9760	9760	9760	0
94	20250218	193300	1863821790	9760	9760	9760	9760	0
95	20250218	193200	1863821790	9760	9760	9760	9760	0
96	20250218	193100	1863821790	9760	9760	9760	9760	0
97	20250218	193000	1863821790	9760	9760	9760	9760	0
98	20250218	192900	1863821790	9760	9760	9760	9760	0
99	20250218	192800	1863821790	9760	9760	9760	9760	0
100	20250218	192700	1863821790	9760	9760	9760	9760	0
101	20250218	192600	1863821790	9760	9760	9760	9760	0
102	20250218	192500	1863821790	9760	9760	9760	9760	0
103	20250218	192400	1863821790	9760	9760	9760	9760	0
104	20250218	192300	1863821790	9760	9760	9760	9760	0
105	20250218	192200	1863821790	9760	9760	9760	9760	0
106	20250218	192100	1863821790	9760	9760	9760	9760	0
107	20250218	192000	1863821790	9760	9760	9760	9760	0
108	20250218	191900	1863821790	9760	9760	9760	9760	0
109	20250218	191800	1863821790	9760	9760	9760	9760	0
110	20250218	191700	1863821790	9760	9760	9760	9760	0
111	20250218	191600	1863821790	9760	9760	9760	9760	0
112	20250218	191500	1863821790	9760	9760	9760	9760	0
113	20250218	191400	1863821790	9760	9760	9760	9760	0
114	20250218	191300	1863821790	9760	9760	9760	9760	0
115	20250218	191200	1863821790	9760	9760	9760	9760	0
116	20250218	191100	1863821790	9760	9760	9760	9760	0
117	20250218	191000	1863821790	9760	9760	9760	9760	0
118	20250218	190900	1863821790	9760	9760	9760	9760	0
119	20250218	190800	1863821790	9760	9760	9760	9760	0
120	20250218	190700	1863821790	9760	9760	9760	9760	0
121	20250218	190600	1863821790	9760	9760	9760	9760	0
122	20250218	190500	1863821790	9760	9760	9760	9760	2687
123	20250218	190400	1863821790	9760	9760	9760	9760	0
124	20250218	190300	1863821790	9760	9760	9760	9760	0
125	20250218	190200	1863821790	9760	9760	9760	9760	0
126	20250218	190100	1863821790	9760	9760	9760	9760	0
127	20250218	190000	1863821790	9760	9760	9760	9760	0
128	20250218	185900	1863821790	9760	9760	9760	9760	0
129	20250218	185800	1863821790	9760	9760	9760	9760	0
130	20250218	185700	1863821790	9760	9760	9760	9760	0
131	20250218	185600	1863821790	9760	9760	9760	9760	0
132	20250218	185500	1863821790	9760	9760	9760	9760	0
133	20250218	185400	1863821790	9760	9760	9760	9760	0
134	20250218	185300	1863821790	9760	9760	9760	9760	0
135	20250218	185200	1863821790	9760	9760	9760	9760	0
136	20250218	185100	1863821790	9760	9760	9760	9760	0
137	20250218	185000	1863821790	9760	9760	9760	9760	0
138	20250218	184900	1863821790	9760	9760	9760	9760	0
139	20250218	184800	1863821790	9760	9760	9760	9760	0
140	20250218	184700	1863821790	9760	9760	9760	9760	0
141	20250218	184600	1863821790	9760	9760	9760	9760	0
142	20250218	184500	1863821790	9760	9760	9760	9760	0
143	20250218	184400	1863821790	9760	9760	9760	9760	0
144	20250218	184300	1863821790	9760	9760	9760	9760	0
145	20250218	184200	1863821790	9760	9760	9760	9760	0
146	20250218	184100	1863821790	9760	9760	9760	9760	0
147	20250218	184000	1863821790	9760	9760	9760	9760	0
148	20250218	183900	1863821790	9760	9760	9760	9760	0
149	20250218	183800	1863821790	9760	9760	9760	9760	0
150	20250218	183700	1863821790	9760	9760	9760	9760	0
151	20250218	183600	1863821790	9760	9760	9760	9760	0
152	20250218	183500	1863821790	9760	9760	9760	9760	2687
153	20250218	183400	1863821790	9760	9760	9760	9760	0
154	20250218	183300	1863821790	9760	9760	9760	9760	0
155	20250218	183200	1863821790	9760	9760	9760	9760	0
156	20250218	183100	1863821790	9760	9760	9760	9760	0
157	20250218	183000	1863821790	9760	9760	9760	9760	0
158	20250218	182900	1863821790	9760	9760	9760	9760	0
159	20250218	182800	1863821790	9760	9760	9760	9760	0
160	20250218	182700	1863821790	9760	9760	9760	9760	0
161	20250218	182600	1863821790	9760	9760	9760	9760	0
162	20250218	182500	1863821790	9760	9760	9760	9760	0
163	20250218	182400	1863821790	9760	9760	9760	9760	0
164	20250218	182300	1863821790	9760	9760	9760	9760	0
165	20250218	182200	1863821790	9760	9760	9760	9760	0
166	20250218	182100	1863821790	9760	9760	9760	9760	0
167	20250218	182000	1863821790	9760	9760	9760	9760	0
168	20250218	181900	1863821790	9760	9760	9760	9760	0
169	20250218	181800	1863821790	9760	9760	9760	9760	0
170	20250218	181700	1863821790	9760	9760	9760	9760	0
171	20250218	181600	1863821790	9760	9760	9760	9760	0
172	20250218	181500	1863821790	9760	9760	9760	9760	0
173	20250218	181400	1863821790	9760	9760	9760	9760	0
174	20250218	181300	1863821790	9760	9760	9760	9760	0
175	20250218	181200	1863821790	9760	9760	9760	9760	0
176	20250218	181100	1863821790	9760	9760	9760	9760	0
177	20250218	181000	1863821790	9760	9760	9760	9760	0
178	20250218	180900	1863821790	9760	9760	9760	9760	0
179	20250218	180800	1863821790	9760	9760	9760	9760	0
180	20250218	180700	1863821790	9760	9760	9760	9760	0
181	20250218	180600	1863821790	9760	9760	9760	9760	0
182	20250218	180500	1863821790	9760	9760	9760	9760	2687
183	20250218	180400	1863821790	9760	9760	9760	9760	0
184	20250218	180300	1863821790	9760	9760	9760	9760	0
185	20250218	180200	1863821790	9760	9760	9760	9760	0
186	20250218	180100	1863821790	9760	9760	9760	9760	0
187	20250218	180000	1863821790	9760	9760	9760	9760	0
188	20250218	175900	1863821790	9760	9760	9760	9760	0
189	20250218	175800	1863821790	9760	9760	9760	9760	0
190	20250218	175700	1863821790	9760	9760	9760	9760	0
191	20250218	175600	1863821790	9760	9760	9760	9760	0
192	20250218	175500	1863821790	9760	9760	9760	9760	0
193	20250218	175400	1863821790	9760	9760	9760	9760	0
194	20250218	175300	1863821790	9760	9760	9760	9760	0
195	20250218	175200	1863821790	9760	9760	9760	9760	0
196	20250218	175100	1863821790	9760	9760	9760	9760	0
197	20250218	175000	1863821790	9760	9760	9760	9760	0
198	20250218	174900	1863821790	9760	9760	9760	9760	0
199	20250218	174800	1863821790	9760	9760	9760	9760	0
200	20250218	174700	1863821790	9760	9760	9760	9760	0
201	20250218	174600	1863821790	9760	9760	9760	9760	0
202	20250218	174500	1863821790	9760	9760	9760	9760	0
203	20250218	174400	1863821790	9760	9760	9760	9760	0
204	20250218	174300	1863821790	9760	9760	9760	9760	0
205	20250218	174200	1863821790	9760	9760	9760	9760	0
206	20250218	174100	1863821790	9760	9760	9760	9760	0
207	20250218	174000	1863821790	9760	9760	9760	9760	0
208	20250218	173900	1863821790	9760	9760	9760	9760	0
209	20250218	173800	1863821790	9760	9760	9760	9760	0
210	20250218	173700	1863821790	9760	9760	9760	9760	0
211	20250218	173600	1863821790	9760	9760	9760	9760	0
212	20250218	173500	1863821790	9760	9760	9760	9760	2687
213	20250218	173400	1863821790	9760	9760	9760	9760	0
214	20250218	173300	1863821790	9760	9760	9760	9760	0
215	20250218	173200	1863821790	9760	9760	9760	9760	0
216	20250218	173100	1863821790	9760	9760	9760	9760	0
217	20250218	173000	1863821790	9760	9760	9760	9760	0
218	20250218	172900	1863821790	9760	9760	9760	9760	0
219	20250218	172800	1863821790	9760	9760	9760	9760	0
220	20250218	172700	1863821790	9760	9760	9760	9760	0
221	20250218	172600	1863821790	9760	9760	9760	9760	0
222	20250218	172500	1863821790	9760	9760	9760	9760	0
223	20250218	172400	1863821790	9760	9760	9760	9760	0
224	20250218	172300	1863821790	9760	9760	9760	9760	0
225	20250218	172200	1863821790	9760	9760	9760	9760	0
226	20250218	172100	1863821790	9760	9760	9760	9760	0
227	20250218	172000	1863821790	9760	9760	9760	9760	0
228	20250218	171900	1863821790	9760	9760	9760	9760	0
229	20250218	171800	1863821790	9760	9760	9760	9760	0
230	20250218	171700	1863821790	9760	9760	9760	9760	0
231	20250218	171600	1863821790	9760	9760	9760	9760	0
232	20250218	171500	1863821790	9760	9760	9760	9760	0
233	20250218	171400	1863821790	9760	9760	9760	9760	0
234	20250218	171300	1863821790	9760	9760	9760	9760	0
235	20250218	171200	1863821790	9760	9760	9760	9760	0
236	20250218	171100	1863821790	9760	9760	9760	9760	0
237	20250218	171000	1863821790	9760	9760	9760	9760	0
238	20250218	170900	1863821790	9760	9760	9760	9760	0
239	20250218	170800	1863821790	9760	9760	9760	9760	0
240	20250218	170700	1863821790	9760	9760	9760	9760	0
241	20250218	170600	1863821790	9760	9760	9760	9760	0
242	20250218	170500	1863821790	9760	9760	9760	9760	2687
243	20250218	170400	1863821790	9760	9760	9760	9760	0
244	20250218	170300	1863821790	9760	9760	9760	9760	0
245	20250218	170200	1863821790	9760	9760	9760	9760	0
246	20250218	170100	1863821790	9760	9760	9760	9760	0
247	20250218	170000	1863821790	9760	9760	9760	9760	0
248	20250218	165900	1863821790	9760	9760	9760	9760	0
249	20250218	165800	1863821790	9760	9760	9760	9760	0
250	20250218	165700	1863821790	9760	9760	9760	9760	0
251	20250218	165600	1863821790	9760	9760	9760	9760	0
252	20250218	165500	1863821790	9760	9760	9760	9760	0
253	20250218	165400	1863821790	9760	9760	9760	9760	0
254	20250218	165300	1863821790	9760	9760	9760	9760	0
255	20250218	165200	1863821790	9760	9760	9760	9760	0
256	20250218	165100	1863821790	9760	9760	9760	9760	0
257	20250218	165000	1863821790	9760	9760	9760	9760	0
258	20250218	164900	1863821790	9760	9760	9760	9760	0
259	20250218	164800	1863821790	9760	9760	9760	9760	0
260	20250218	164700	1863821790	9760	9760	9760	9760	0
261	20250218	164600	1863821790	9760	9760	9760	9760	0
262	20250218	164500	1863821790	9760	9760	9760	9760	0
263	20250218	164400	1863821790	9760	9760	9760	9760	0
264	20250218	164300	1863821790	9760	9760	9760	9760	0
265	20250218	164200	1863821790	9760	9760	9760	9760	0
266	20250218	164100	1863821790	9760	9760	9760	9760	0
267	20250218	164000	1863821790	9760	9760	9760	9760	0
268	20250218	163900	1863821790	9760	9760	9760	9760	0
269	20250218	163800	1863821790	9760	9760	9760	9760	0
270	20250218	163700	1863821790	9760	9760	9760	9760	0
271	20250218	163600	1863821790	9760	9760	9760	9760	0
272	20250218	163500	1863821790	9760	9760	9760	9760	2687
273	20250218	163400	1863821790	9760	9760	9760	9760	0
274	20250218	163300	1863821790	9760	9760	9760	9760	0
275	20250218	163200	1863821790	9760	9760	9760	9760	0
276	20250218	163100	1863821790	9760	9760	9760	9760	0
277	20250218	163000	1863821790	9760	9760	9760	9760	0
278	20250218	162900	1863821790	9760	9760	9760	9760	0
279	20250218	162800	1863821790	9760	9760	9760	9760	0
280	20250218	162700	1863821790	9760	9760	9760	9760	0
281	20250218	162600	1863821790	9760	9760	9760	9760	0
282	20250218	162500	1863821790	9760	9760	9760	9760	0
283	20250218	162400	1863821790	9760	9760	9760	9760	0
284	20250218	162300	1863821790	9760	9760	9760	9760	0
285	20250218	162200	1863821790	9760	9760	9760	9760	0
286	20250218	162100	1863821790	9760	9760	9760	9760	0
287	20250218	162000	1863821790	9760	9760	9760	9760	0
288	20250218	161900	1863821790	9760	9760	9760	9760	0
289	20250218	161800	1863821790	9760	9760	9760	9760	0
290	20250218	161700	1863821790	9760	9760	9760	9760	0
291	20250218	161600	1863821790	9760	9760	9760	9760	0
292	20250218	161500	1863821790	9760	9760	9760	9760	0
293	20250218	161400	1863821790	9760	9760	9760	9760	0
294	20250218	161300	1863821790	9760	9760	9760	9760	0
295	20250218	161200	1863821790	9760	9760	9760	9760	0
296	20250218	161100	1863821790	9760	9760	9760	9760	0
297	20250218	161000	1863821790	9760	9760	9760	9760	0
298	20250218	160900	1863821790	9760	9760	9760	9760	0
299	20250218	160800	1863821790	9760	9760	9760	9760	0
300	20250218	160700	1863821790	9760	9760	9760	9760	0
301	20250218	160600	1863821790	9760	9760	9760	9760	0
302	20250218	160500	1863821790	9760	9760	9760	9760	2687
303	20250218	160400	1863821790	9760	9760	9760	9760	0
304	20250218	160300	1863821790	9760	9760	9760	9760	0
305	20250218	160200	1863821790	9760	9760	9760	9760	0
306	20250218	160100	1863821790	9760	9760	9760	9760	0
307	20250218	160000	1863821790	9760	9760	9760	9760	0
308	20250218	155900	1863821790	9760	9760	9760	9760	0
309	20250218	155800	1863821790	9760	9760	9760	9760	0
310	20250218	155700	1863821790	9760	9760	9760	9760	0
311	20250218	155600	1863821790	9760	9760	9760	9760	0
312	20250218	155500	1863821790	9760	9760	9760	9760	0
313	20250218	155400	1863821790	9760	9760	9760	9760	0
314	20250218	155300	1863821790	9760	9760	9760	9760	0
315	20250218	155200	1863821790	9760	9760	9760	9760	0
316	20250218	155100	1863821790	9760	9760	9760	9760	0
317	20250218	155000	1863821790	9760	9760	9760	9760	0
318	20250218	154900	1863821790	9760	9760	9760	9760	0
319	20250218	154800	1863821790	9760	9760	9760	9760	0
320	20250218	154700	1863821790	9760	9760	9760	9760	0
321	20250218	154600	1863821790	9760	9760	9760	9760	0
322	20250218	154500	1863821790	9760	9760	9760	9760	0
323	20250218	154400	1863821790	9760	9760	9760	9760	0
324	20250218	154300	1863821790	9760	9760	9760	9760	0
325	20250218	154200	1863821790	9760	9760	9760	9760	0
326	20250218	154100	1863821790	9760	9760	9760	9760	0
327	20250218	154000	1863821790	9760	9760	9760	9760	0
328	20250218	153900	1863821790	9760	9760	9760	9760	0
329	20250218	153800	1863821790	9760	9760	9760	9760	0
330	20250218	153700	1863821790	9760	9760	9760	9760	0
331	20250218	153600	1863821790	9760	9760	9760	9760	0
332	20250218	153500	1863821790	9760	9760	9760	9760	2687
333	20250218	153400	1863821790	9760	9760	9760	9760	0
334	20250218	153300	1863821790	9760	9760	9760	9760	0
335	20250218	153200	1863821790	9760	9760	9760	9760	0
336	20250218	153100	1863821790	9760	9760	9760	9760	0
337	20250218	153000	1863821790	9760	9760	9760	9760	2687
338	20250218	152900	1837596670	9760	9760	9760	9760	0
339	20250218	152800	1837596670	9760	9760	9760	9760	0
340	20250218	152700	1837596670	9760	9760	9760	9760	0
341	20250218	152600	1837596670	9760	9760	9760	9760	0
342	20250218	152500	1837596670	9760	9760	9760	9760	0
343	20250218	152400	1837596670	9760	9760	9760	9760	0
344	20250218	152300	1837596670	9760	9760	9760	9760	0
345	20250218	152200	1837596670	9760	9760	9760	9760	0
346	20250218	152100	1837596670	9760	9760	9760	9760	0
347	20250218	152000	1837596670	9760	9760	9760	9760	0
348	20250218	151900	1837596670	9760	9760	9760	9750	506
349	20250218	151800	1832658120	9740	9740	9750	9740	91
350	20250218	151700	1831771230	9740	9740	9740	9740	315
351	20250218	151600	1828703130	9740	9760	9760	9740	2285
352	20250218	151500	1806445910	9740	9750	9760	9740	956
353	20250218	151400	1797126390	9740	9750	9750	9740	187
354	20250218	151300	1795303870	9750	9750	9750	9740	286
355	20250218	151200	1792515660	9750	9750	9750	9750	17
356	20250218	151100	1792349910	9750	9750	9750	9750	5
357	20250218	151000	1792301160	9740	9740	9750	9740	258
358	20250218	150900	1789787540	9740	9740	9750	9740	2094
359	20250218	150800	1769371980	9750	9740	9750	9740	66
360	20250218	150700	1768728950	9750	9740	9750	9740	104
361	20250218	150600	1767715760	9750	9750	9750	9740	30
362	20250218	150500	1767423360	9740	9750	9750	9740	345
363	20250218	150400	1764060000	9750	9750	9750	9740	112
364	20250218	150300	1762968430	9740	9740	9740	9740	78
365	20250218	150200	1762208710	9750	9750	9750	9740	140
366	20250218	150100	1760843910	9740	9750	9750	9740	154
367	20250218	150000	1759342700	9750	9740	9750	9740	24
368	20250218	145900	1759108800	9750	9740	9750	9740	31
369	20250218	145800	1758806740	9740	9740	9750	9740	92
370	20250218	145700	1757910520	9750	9750	9750	9740	731
371	20250218	145600	1750783370	9740	9740	9750	9740	43
372	20250218	145500	1750364500	9740	9750	9750	9740	142
373	20250218	145400	1748980300	9740	9750	9750	9740	344
374	20250218	145300	1745626880	9750	9740	9750	9740	94
375	20250218	145200	1744710670	9750	9750	9750	9740	185
376	20250218	145100	1742907020	9750	9740	9750	9740	152
377	20250218	145000	1741426310	9740	9750	9750	9740	827
378	20250218	144900	1733364770	9740	9750	9750	9740	88
379	20250218	144800	1732507250	9750	9740	9750	9740	35
380	20250218	144700	1732166290	9740	9750	9750	9740	51
381	20250218	144600	1731669340	9740	9740	9750	9740	32
382	20250218	144500	1731357530	9740	9740	9750	9740	73
383	20250218	144400	1730646270	9740	9750	9750	9740	1256
384	20250218	144300	1718402800	9750	9740	9750	9740	69
385	20250218	144200	1717730540	9740	9740	9750	9740	37
386	20250218	144100	1717370000	9750	9740	9750	9740	34
387	20250218	144000	1717038700	9750	9740	9750	9740	34
388	20250218	143900	1716707490	9740	9740	9750	9740	79
389	20250218	143800	1715937820	9740	9740	9750	9740	360
390	20250218	143700	1712428310	9750	9750	9750	9740	103
391	20250218	143600	1711424250	9750	9750	9750	9750	1529
392	20250218	143500	1696516500	9740	9740	9740	9740	78
393	20250218	143400	1695756780	9740	9740	9750	9740	58
394	20250218	143300	1695191640	9750	9750	9750	9750	6
395	20250218	143200	1695133140	9740	9750	9750	9740	139
396	20250218	143100	1693778080	9750	9750	9750	9750	19
397	20250218	143000	1693592830	9750	9750	9750	9740	108
398	20250218	142900	1692540200	9750	9740	9750	9740	25
399	20250218	142800	1692296690	9750	9740	9750	9740	28
400	20250218	142700	1692023770	9750	9750	9750	9750	776
401	20250218	142600	1684457770	9760	9750	9760	9750	42
402	20250218	142500	1684048020	9750	9760	9760	9750	61
403	20250218	142400	1683453210	9750	9760	9760	9750	25
404	20250218	142300	1683209290	9760	9750	9760	9750	65
405	20250218	142200	1682575380	9750	9760	9760	9750	47
406	20250218	142100	1682116910	9750	9750	9750	9750	8
407	20250218	142000	1682038910	9750	9750	9760	9750	205
408	20250218	141900	1680038720	9760	9760	9760	9750	16
409	20250218	141800	1679882640	9760	9750	9760	9750	1038
410	20250218	141700	1669762000	9760	9760	9760	9750	116
411	20250218	141600	1668629910	9760	9760	9760	9750	55
412	20250218	141500	1668093460	9750	9760	9760	9750	39
413	20250218	141400	1667713070	9750	9760	9760	9750	13
414	20250218	141300	1667586260	9750	9760	9760	9750	40
415	20250218	141200	1667196120	9760	9750	9760	9750	12
416	20250218	141100	1667079060	9750	9750	9760	9750	986
417	20250218	141000	1657456120	9750	9750	9760	9750	27
418	20250218	140900	1657192860	9760	9750	9760	9750	152
419	20250218	140800	1655709400	9760	9760	9770	9760	1466
420	20250218	140700	1641401180	9760	9770	9770	9760	451
421	20250218	140600	1636999250	9770	9760	9770	9760	42
422	20250218	140500	1636589280	9760	9770	9770	9760	44
423	20250218	140400	1636159640	9770	9760	9770	9760	9
424	20250218	140300	1636071770	9760	9760	9770	9760	46
425	20250218	140200	1635622600	9760	9770	9770	9760	20
426	20250218	140100	1635427280	9760	9760	9770	9760	57
427	20250218	140000	1634870810	9760	9770	9770	9760	39
428	20250218	135900	1634490030	9770	9770	9770	9760	28
429	20250218	135800	1634216550	9760	9770	9770	9760	124
430	20250218	135700	1633006300	9770	9760	9770	9760	92
431	20250218	135600	1632108080	9760	9760	9770	9760	26
432	20250218	135500	1631854310	9770	9770	9770	9760	25
433	20250218	135400	1631610140	9760	9770	9770	9760	20
434	20250218	135300	1631414800	9760	9760	9770	9760	1011
435	20250218	135200	1621547240	9760	9760	9770	9760	162
436	20250218	135100	1619964920	9760	9760	9760	9760	25
437	20250218	135000	1619720920	9770	9760	9770	9760	25
438	20250218	134900	1619476750	9770	9760	9770	9760	16
439	20250218	134800	1619320490	9760	9770	9770	9760	39
440	20250218	134700	1618939710	9770	9760	9770	9760	39
441	20250218	134600	1618559040	9770	9770	9770	9760	43
442	20250218	134500	1618139190	9760	9770	9770	9760	17
443	20250218	134400	1617973150	9760	9760	9770	9760	73
444	20250218	134300	1617260530	9760	9760	9760	9760	176
445	20250218	134200	1615542770	9760	9760	9770	9760	61
446	20250218	134100	1614947230	9760	9760	9760	9760	26
447	20250218	134000	1614693470	9770	9760	9770	9760	20
448	20250218	133900	1614498130	9760	9760	9760	9760	17
449	20250218	133800	1614332210	9760	9760	9770	9760	217
450	20250218	133700	1612212650	9770	9760	9770	9760	11
451	20250218	133600	1612105260	9770	9760	9770	9760	38
452	20250218	133500	1611734240	9760	9770	9770	9760	23
453	20250218	133400	1611509610	9770	9770	9770	9760	31
454	20250218	133300	1611206800	9760	9760	9770	9760	83
455	20250218	133200	1610396490	9760	9760	9760	9760	7
456	20250218	133100	1610328170	9760	9770	9770	9760	89
457	20250218	133000	1609459390	9760	9760	9760	9760	8
458	20250218	132900	1609381310	9770	9760	9770	9760	151
459	20250218	132800	1607907100	9760	9770	9770	9760	140
460	20250218	132700	1606539670	9770	9770	9770	9760	241
461	20250218	132600	1604186170	9770	9770	9770	9760	48
462	20250218	132500	1603717460	9770	9770	9770	9760	46
463	20250218	132400	1603268100	9760	9760	9770	9760	43
464	20250218	132300	1602848250	9760	9760	9770	9760	90
465	20250218	132200	1601969370	9760	9760	9760	9760	8
466	20250218	132100	1601891290	9770	9770	9770	9760	168
467	20250218	132000	1600250780	9770	9770	9770	9770	25
468	20250218	131900	1600006530	9780	9770	9780	9770	439
469	20250218	131800	1595716960	9780	9780	9780	9770	61
470	20250218	131700	1595120710	9780	9780	9780	9770	40
471	20250218	131600	1594729590	9770	9770	9770	9760	597
472	20250218	131500	1588897140	9770	9770	9770	9760	53
473	20250218	131400	1588379410	9760	9760	9770	9760	77
474	20250218	131300	1587627710	9760	9760	9770	9760	476
475	20250218	131200	1582981580	9770	9770	9770	9760	39
476	20250218	131100	1582600630	9760	9770	9770	9760	347
477	20250218	131000	1579210680	9760	9770	9770	9760	40
478	20250218	130900	1578819960	9760	9770	9770	9760	55
479	20250218	130800	1578283140	9770	9770	9770	9760	312
480	20250218	130700	1575237490	9770	9760	9770	9760	44
481	20250218	130600	1574807850	9760	9770	9770	9760	654
482	20250218	130500	1568424430	9770	9770	9770	9760	45
483	20250218	130400	1567984850	9760	9760	9770	9760	86
484	20250218	130300	1567145240	9770	9760	9770	9760	161
485	20250218	130200	1565572850	9770	9760	9770	9760	427
486	20250218	130100	1561405040	9770	9770	9770	9760	201
487	20250218	130000	1559443020	9770	9760	9770	9760	55
488	20250218	125900	1558906020	9760	9780	9780	9760	289
489	20250218	125800	1556082470	9780	9770	9780	9770	1026
490	20250218	125700	1546058420	9760	9770	9770	9760	30
491	20250218	125600	1545765580	9770	9770	9770	9760	29
492	20250218	125500	1545482310	9760	9770	9770	9760	56
493	20250218	125400	1544935550	9760	9760	9770	9760	95
494	20250218	125300	1544008120	9760	9760	9770	9760	755
495	20250218	125200	1536639160	9760	9760	9760	9750	146
496	20250218	125100	1535214450	9760	9750	9760	9750	110
497	20250218	125000	1534140920	9760	9750	9760	9750	57
498	20250218	124900	1533584970	9760	9760	9760	9750	364
499	20250218	124800	1530032570	9750	9750	9760	9750	112
500	20250218	124700	1528940370	9750	9760	9770	9750	1877
501	20250218	124600	1510620690	9770	9770	9770	9760	30
502	20250218	124500	1510327670	9760	9760	9770	9760	62
503	20250218	124400	1509722350	9760	9770	9770	9760	30
504	20250218	124300	1509429500	9770	9770	9770	9760	78
505	20250218	124200	1508667520	9770	9760	9770	9760	50
506	20250218	124100	1508179260	9770	9760	9770	9760	291
507	20250218	124000	1505336540	9770	9760	9770	9760	172
508	20250218	123900	1503656350	9770	9770	9770	9760	331
509	20250218	123800	1500422560	9760	9770	9770	9760	18
510	20250218	123700	1500246760	9770	9760	9770	9760	136
511	20250218	123600	1498919200	9760	9760	9770	9760	161
512	20250218	123500	1497347590	9760	9760	9770	9760	506
513	20250218	123400	1492404380	9770	9760	9770	9760	29
514	20250218	123300	1492121130	9760	9770	9770	9760	52
515	20250218	123200	1491613150	9760	9770	9770	9760	33
516	20250218	123100	1491291000	9770	9760	9770	9760	58
517	20250218	123000	1490724690	9770	9770	9770	9760	58
518	20250218	122900	1490158290	9770	9760	9770	9760	290
519	20250218	122800	1487327880	9750	9760	9760	9750	33
520	20250218	122700	1487005860	9750	9760	9760	9750	289
521	20250218	122600	1484187900	9750	9750	9750	9750	43
522	20250218	122500	1483768650	9760	9740	9760	9740	285
523	20250218	122400	1480988180	9750	9740	9750	9740	97
524	20250218	122300	1480042500	9750	9740	9750	9740	278
525	20250218	122200	1477333060	9740	9750	9750	9740	1556
526	20250218	122100	1462177390	9750	9750	9750	9740	382
527	20250218	122000	1458452960	9750	9740	9750	9740	291
528	20250218	121900	1455618610	9750	9750	9750	9740	1030
529	20250218	121800	1445576190	9750	9730	9750	9730	630
530	20250218	121700	1439439950	9730	9730	9740	9730	53
531	20250218	121600	1438924090	9730	9730	9740	9730	36
532	20250218	121500	1438573600	9730	9730	9740	9730	54
533	20250218	121400	1438047910	9730	9740	9740	9730	30
534	20250218	121300	1437755790	9730	9730	9730	9730	24
535	20250218	121200	1437522270	9740	9740	9740	9730	557
536	20250218	121100	1432097460	9740	9740	9740	9740	1173
537	20250218	121000	1420672440	9740	9740	9750	9740	82
538	20250218	120900	1419873600	9740	9750	9750	9740	28
539	20250218	120800	1419600660	9740	9750	9750	9740	144
540	20250218	120700	1418196910	9740	9740	9740	9740	42
541	20250218	120600	1417787830	9750	9740	9750	9740	28
542	20250218	120500	1417514900	9740	9740	9750	9730	842
543	20250218	120400	1409313720	9740	9740	9740	9730	130
544	20250218	120300	1408047580	9730	9730	9740	9730	74
545	20250218	120200	1407327370	9730	9740	9740	9730	31
546	20250218	120100	1407025490	9730	9730	9730	9730	8
547	20250218	120000	1406947650	9740	9740	9740	9730	340
548	20250218	115900	1403636240	9750	9740	9750	9740	111
549	20250218	115800	1402554860	9740	9750	9750	9740	353
550	20250218	115700	1399114450	9740	9750	9750	9740	44
551	20250218	115600	1398685550	9760	9740	9760	9730	494
552	20250218	115500	1393874000	9730	9740	9740	9730	84
553	20250218	115400	1393056090	9740	9740	9740	9730	99
554	20250218	115300	1392092600	9740	9730	9740	9730	184
555	20250218	115200	1390301000	9740	9740	9740	9730	62
556	20250218	115100	1389697200	9730	9730	9740	9730	43
557	20250218	115000	1389278630	9730	9740	9740	9730	314
558	20250218	114900	1386220350	9730	9730	9730	9730	5
559	20250218	114800	1386171700	9740	9730	9740	9730	72
560	20250218	114700	1385470980	9730	9730	9740	9730	40
561	20250218	114600	1385081510	9740	9740	9740	9730	58
562	20250218	114500	1384516850	9740	9730	9740	9730	37
563	20250218	114400	1384156550	9730	9730	9730	9720	362
564	20250218	114300	1380634640	9720	9730	9730	9720	51
565	20250218	114200	1380138660	9730	9730	9730	9720	13
566	20250218	114100	1380012240	9730	9720	9730	9720	243
567	20250218	114000	1377650120	9730	9730	9730	9720	50
568	20250218	113900	1377163680	9720	9720	9730	9720	418
569	20250218	113800	1373098910	9720	9720	9730	9720	54
570	20250218	113700	1372573830	9730	9730	9730	9720	150
571	20250218	113600	1371114480	9720	9720	9720	9720	26
572	20250218	113500	1370861760	9730	9730	9730	9720	52
573	20250218	113400	1370355870	9730	9720	9730	9720	65
574	20250218	113300	1369723790	9720	9730	9730	9720	59
575	20250218	113200	1369149970	9720	9720	9720	9720	490
576	20250218	113100	1364387170	9710	9720	9720	9710	51
577	20250218	113000	1363891710	9710	9710	9720	9710	23
578	20250218	112900	1363668370	9710	9710	9710	9710	54
579	20250218	112800	1363144030	9710	9710	9710	9710	14
580	20250218	112700	1363008090	9710	9710	9710	9710	8
581	20250218	112600	1362930410	9710	9720	9720	9710	237
582	20250218	112500	1360627040	9720	9710	9720	9710	41
583	20250218	112400	1360228880	9710	9720	9720	9710	27
584	20250218	112300	1359966690	9710	9720	9720	9710	15
585	20250218	112200	1359820970	9710	9710	9720	9710	508
586	20250218	112100	1354883280	9710	9710	9710	9700	137
587	20250218	112000	1353553200	9710	9700	9710	9700	158
588	20250218	111900	1352019370	9700	9710	9710	9700	88
589	20250218	111800	1351164960	9710	9700	9710	9700	494
590	20250218	111700	1346368290	9710	9700	9710	9700	39
591	20250218	111600	1345989980	9690	9700	9700	9690	60
592	20250218	111500	1345408170	9690	9700	9700	9690	715
593	20250218	111400	1338473760	9700	9700	9700	9690	491
594	20250218	111300	1333711320	9690	9690	9690	9690	7
595	20250218	111200	1333643490	9690	9690	9690	9690	203
596	20250218	111100	1331676420	9690	9690	9700	9680	8742
597	20250218	111000	1247006310	9690	9690	9700	9690	1070
598	20250218	110900	1236637990	9690	9690	9690	9680	309
599	20250218	110800	1233643970	9700	9700	9700	9690	5093
600	20250218	110700	1184289580	9700	9700	9700	9700	75
601	20250218	110600	1183562080	9690	9700	9710	9690	2151
602	20250218	110500	1162696710	9710	9700	9710	9700	389
603	20250218	110400	1158919800	9700	9710	9710	9700	1025
604	20250218	110300	1148972780	9710	9710	9710	9710	1052
605	20250218	110200	1138757860	9700	9710	9710	9700	1967
606	20250218	110100	1119674940	9710	9710	9710	9710	2001
607	20250218	110000	1100245230	9700	9700	9710	9690	2195
608	20250218	105900	1078969620	9700	9690	9710	9690	1820
609	20250218	105800	1061317350	9690	9690	9690	9680	1962
610	20250218	105700	1042305640	9690	9690	9690	9680	2079
611	20250218	105600	1022162420	9690	9700	9700	9690	3507
612	20250218	105500	988147060	9700	9710	9710	9700	270
613	20250218	105400	985527620	9710	9710	9710	9700	1745
614	20250218	105300	968599910	9700	9710	9710	9700	1808
615	20250218	105200	951051680	9700	9710	9720	9700	4784
616	20250218	105100	904601400	9710	9710	9710	9710	261
617	20250218	105000	902067090	9710	9710	9720	9710	234
618	20250218	104900	899794890	9720	9720	9720	9710	1878
619	20250218	104800	881544120	9720	9720	9720	9720	274
620	20250218	104700	878880840	9720	9730	9730	9720	280
621	20250218	104600	876158230	9720	9720	9730	9720	296
622	20250218	104500	873280110	9720	9730	9730	9720	565
623	20250218	104400	867785590	9730	9720	9740	9720	855
624	20250218	104300	859469140	9730	9730	9730	9720	1254
625	20250218	104200	847270050	9720	9720	9720	9710	2794
626	20250218	104100	820113020	9720	9730	9730	9720	2684
627	20250218	104000	793998580	9730	9740	9740	9730	434
628	20250218	103900	789771830	9750	9740	9750	9730	3412
629	20250218	103800	756558950	9740	9740	9750	9730	403
630	20250218	103700	752634700	9740	9740	9740	9730	1885
631	20250218	103600	734274990	9740	9740	9740	9740	222
632	20250218	103500	732112710	9740	9740	9750	9730	908
633	20250218	103400	723263830	9730	9740	9740	9730	391
634	20250218	103300	719456440	9740	9740	9740	9740	1135
635	20250218	103200	708401540	9740	9740	9750	9740	3074
636	20250218	103100	678455780	9740	9740	9740	9730	3303
637	20250218	103000	646285750	9740	9740	9750	9740	248
638	20250218	102900	643870220	9740	9740	9750	9740	234
639	20250218	102800	641591050	9740	9740	9740	9740	459
640	20250218	102700	637120390	9730	9740	9740	9730	361
641	20250218	102600	633607590	9740	9730	9740	9730	851
642	20250218	102500	625321150	9730	9730	9740	9730	3456
643	20250218	102400	591694260	9740	9740	9740	9740	829
644	20250218	102300	583619800	9740	9740	9750	9740	342
645	20250218	102200	580288710	9740	9750	9750	9730	533
646	20250218	102100	575098310	9740	9740	9740	9740	1681
647	20250218	102000	558725370	9750	9750	9760	9750	1571
648	20250218	101900	543408020	9750	9750	9750	9750	235
649	20250218	101800	541116770	9760	9750	9760	9750	259
650	20250218	101700	538591510	9750	9750	9750	9750	368
651	20250218	101600	535003510	9740	9750	9750	9740	456
652	20250218	101500	530559360	9750	9740	9750	9740	511
653	20250218	101400	525578820	9740	9740	9740	9730	242
654	20250218	101300	523222120	9740	9730	9740	9730	759
655	20250218	101200	515831400	9740	9730	9740	9730	348
656	20250218	101100	512443000	9740	9730	9740	9730	446
657	20250218	101000	508101230	9740	9740	9740	9740	686
658	20250218	100900	501419590	9740	9740	9750	9730	2134
659	20250218	100800	480636790	9740	9740	9750	9740	300
660	20250218	100700	477714570	9750	9760	9760	9740	353
661	20250218	100600	474272800	9750	9740	9750	9740	732
662	20250218	100500	467138620	9740	9740	9750	9740	334
663	20250218	100400	463885410	9740	9750	9750	9740	326
664	20250218	100300	460708720	9740	9750	9750	9740	395
665	20250218	100200	456860190	9740	9760	9760	9740	418
666	20250218	100100	452788000	9770	9760	9770	9740	377
667	20250218	100000	449110990	9760	9740	9760	9740	426
668	20250218	095900	444960180	9740	9730	9740	9730	327
669	20250218	095800	441777950	9740	9740	9740	9730	5413
670	20250218	095700	389066150	9740	9750	9750	9740	3478
671	20250218	095600	355159620	9750	9760	9760	9750	647
672	20250218	095500	348847170	9760	9750	9760	9750	379
673	20250218	095400	345151390	9760	9760	9760	9750	861
674	20250218	095300	336751570	9750	9760	9760	9750	368
675	20250218	095200	333162420	9750	9760	9770	9750	3194
676	20250218	095100	301991050	9760	9760	9770	9760	741
677	20250218	095000	294756860	9770	9770	9770	9760	490
678	20250218	094900	289971770	9770	9760	9770	9760	523
679	20250218	094800	284865550	9770	9770	9780	9760	946
680	20250218	094700	275628750	9780	9770	9780	9770	1918
681	20250218	094600	256883870	9780	9770	9780	9770	452
682	20250218	094500	252465270	9770	9780	9780	9770	640
683	20250218	094400	246210390	9770	9780	9780	9770	418
684	20250218	094300	242126030	9780	9790	9790	9770	1372
685	20250218	094200	228696890	9790	9810	9820	9790	756
686	20250218	094100	221286300	9820	9810	9830	9810	339
687	20250218	094000	217956810	9830	9830	9830	9820	323
688	20250218	093900	214781970	9830	9830	9830	9810	441
689	20250218	093800	210451230	9830	9830	9830	9810	323
690	20250218	093700	207276990	9830	9830	9830	9820	310
691	20250218	093600	204230470	9830	9800	9830	9800	384
692	20250218	093500	200460780	9810	9820	9830	9810	472
693	20250218	093400	195827150	9810	9820	9830	9810	417
694	20250218	093300	191732970	9810	9810	9820	9810	234
695	20250218	093200	189436200	9810	9790	9820	9790	451
696	20250218	093100	185014180	9800	9780	9800	9770	377
697	20250218	093000	181323220	9780	9770	9780	9770	403
698	20250218	092900	177382260	9770	9780	9780	9770	700
699	20250218	092800	170543010	9770	9770	9780	9770	294
700	20250218	092700	167669520	9780	9770	9780	9770	182
701	20250218	092600	165890880	9780	9790	9790	9760	473
702	20250218	092500	161267080	9790	9800	9800	9790	82
703	20250218	092400	160463560	9800	9810	9810	9800	57
704	20250218	092300	159904770	9820	9780	9820	9780	969
705	20250218	092200	150413200	9780	9770	9780	9770	466
706	20250218	092100	145855780	9780	9770	9780	9770	473
707	20250218	092000	141234560	9770	9770	9770	9760	243
708	20250218	091900	138860530	9770	9760	9770	9760	36
709	20250218	091800	138509060	9770	9780	9780	9760	890
710	20250218	091700	129819330	9770	9780	9780	9770	41
711	20250218	091600	129418740	9770	9780	9780	9770	28
712	20250218	091500	129145170	9780	9760	9780	9760	166
713	20250218	091400	127523390	9770	9770	9770	9770	60
714	20250218	091300	126937190	9780	9780	9780	9770	119
715	20250218	091200	125773450	9770	9770	9770	9760	165
716	20250218	091100	124161460	9760	9760	9770	9760	1271
717	20250218	091000	111755910	9760	9750	9760	9750	328
718	20250218	090900	108554900	9750	9740	9750	9740	273
719	20250218	090800	105893550	9740	9770	9770	9740	4797
720	20250218	090700	59085870	9770	9780	9780	9760	1286
721	20250218	090600	46521770	9770	9770	9770	9770	39
722	20250218	090500	46140740	9770	9760	9770	9750	668
723	20250218	090400	39620320	9760	9780	9780	9750	1233
724	20250218	090300	27581470	9770	9770	9780	9770	580
725	20250218	090200	21909570	9770	9790	9800	9770	1735
726	20250218	090100	4930390	9790	9800	9800	9790	195
727	20250218	090000	3021330	9800	9810	9810	9790	308