KissMeData/053580/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193700	1706003450	9910	9910	9910	9910	2258
3	20250213	193600	1706003450	9910	9910	9910	9910	0
4	20250213	193500	1706003450	9910	9910	9910	9910	0
5	20250213	193400	1706003450	9910	9910	9910	9910	0
6	20250213	193300	1706003450	9910	9910	9910	9910	0
7	20250213	193200	1706003450	9910	9910	9910	9910	0
8	20250213	193100	1706003450	9910	9910	9910	9910	0
9	20250213	193000	1706003450	9910	9910	9910	9910	0
10	20250213	192900	1706003450	9910	9910	9910	9910	0
11	20250213	192800	1706003450	9910	9910	9910	9910	0
12	20250213	192700	1706003450	9910	9910	9910	9910	0
13	20250213	192600	1706003450	9910	9910	9910	9910	0
14	20250213	192500	1706003450	9910	9910	9910	9910	0
15	20250213	192400	1706003450	9910	9910	9910	9910	0
16	20250213	192300	1706003450	9910	9910	9910	9910	0
17	20250213	192200	1706003450	9910	9910	9910	9910	0
18	20250213	192100	1706003450	9910	9910	9910	9910	0
19	20250213	192000	1706003450	9910	9910	9910	9910	0
20	20250213	191900	1706003450	9910	9910	9910	9910	0
21	20250213	191800	1706003450	9910	9910	9910	9910	0
22	20250213	191700	1706003450	9910	9910	9910	9910	0
23	20250213	191600	1706003450	9910	9910	9910	9910	0
24	20250213	191500	1706003450	9910	9910	9910	9910	0
25	20250213	191400	1706003450	9910	9910	9910	9910	0
26	20250213	191300	1706003450	9910	9910	9910	9910	0
27	20250213	191200	1706003450	9910	9910	9910	9910	0
28	20250213	191100	1706003450	9910	9910	9910	9910	0
29	20250213	191000	1706003450	9910	9910	9910	9910	0
30	20250213	190900	1706003450	9910	9910	9910	9910	0
31	20250213	190800	1706003450	9910	9910	9910	9910	0
32	20250213	190700	1706003450	9910	9910	9910	9910	2258
33	20250213	190600	1706003450	9910	9910	9910	9910	0
34	20250213	190500	1706003450	9910	9910	9910	9910	0
35	20250213	190400	1706003450	9910	9910	9910	9910	0
36	20250213	190300	1706003450	9910	9910	9910	9910	0
37	20250213	190200	1706003450	9910	9910	9910	9910	0
38	20250213	190100	1706003450	9910	9910	9910	9910	0
39	20250213	190000	1706003450	9910	9910	9910	9910	0
40	20250213	185900	1706003450	9910	9910	9910	9910	0
41	20250213	185800	1706003450	9910	9910	9910	9910	0
42	20250213	185700	1706003450	9910	9910	9910	9910	0
43	20250213	185600	1706003450	9910	9910	9910	9910	0
44	20250213	185500	1706003450	9910	9910	9910	9910	0
45	20250213	185400	1706003450	9910	9910	9910	9910	0
46	20250213	185300	1706003450	9910	9910	9910	9910	0
47	20250213	185200	1706003450	9910	9910	9910	9910	0
48	20250213	185100	1706003450	9910	9910	9910	9910	0
49	20250213	185000	1706003450	9910	9910	9910	9910	0
50	20250213	184900	1706003450	9910	9910	9910	9910	0
51	20250213	184800	1706003450	9910	9910	9910	9910	0
52	20250213	184700	1706003450	9910	9910	9910	9910	0
53	20250213	184600	1706003450	9910	9910	9910	9910	0
54	20250213	184500	1706003450	9910	9910	9910	9910	0
55	20250213	184400	1706003450	9910	9910	9910	9910	0
56	20250213	184300	1706003450	9910	9910	9910	9910	0
57	20250213	184200	1706003450	9910	9910	9910	9910	0
58	20250213	184100	1706003450	9910	9910	9910	9910	0
59	20250213	184000	1706003450	9910	9910	9910	9910	0
60	20250213	183900	1706003450	9910	9910	9910	9910	0
61	20250213	183800	1706003450	9910	9910	9910	9910	0
62	20250213	183700	1706003450	9910	9910	9910	9910	2258
63	20250213	183600	1706003450	9910	9910	9910	9910	0
64	20250213	183500	1706003450	9910	9910	9910	9910	0
65	20250213	183400	1706003450	9910	9910	9910	9910	0
66	20250213	183300	1706003450	9910	9910	9910	9910	0
67	20250213	183200	1706003450	9910	9910	9910	9910	0
68	20250213	183100	1706003450	9910	9910	9910	9910	0
69	20250213	183000	1706003450	9910	9910	9910	9910	0
70	20250213	182900	1706003450	9910	9910	9910	9910	0
71	20250213	182800	1706003450	9910	9910	9910	9910	0
72	20250213	182700	1706003450	9910	9910	9910	9910	0
73	20250213	182600	1706003450	9910	9910	9910	9910	0
74	20250213	182500	1706003450	9910	9910	9910	9910	0
75	20250213	182400	1706003450	9910	9910	9910	9910	0
76	20250213	182300	1706003450	9910	9910	9910	9910	0
77	20250213	182200	1706003450	9910	9910	9910	9910	0
78	20250213	182100	1706003450	9910	9910	9910	9910	0
79	20250213	182000	1706003450	9910	9910	9910	9910	0
80	20250213	181900	1706003450	9910	9910	9910	9910	0
81	20250213	181800	1706003450	9910	9910	9910	9910	0
82	20250213	181700	1706003450	9910	9910	9910	9910	0
83	20250213	181600	1706003450	9910	9910	9910	9910	0
84	20250213	181500	1706003450	9910	9910	9910	9910	0
85	20250213	181400	1706003450	9910	9910	9910	9910	0
86	20250213	181300	1706003450	9910	9910	9910	9910	0
87	20250213	181200	1706003450	9910	9910	9910	9910	0
88	20250213	181100	1706003450	9910	9910	9910	9910	0
89	20250213	181000	1706003450	9910	9910	9910	9910	0
90	20250213	180900	1706003450	9910	9910	9910	9910	0
91	20250213	180800	1706003450	9910	9910	9910	9910	0
92	20250213	180700	1706003450	9910	9910	9910	9910	2258
93	20250213	180600	1706003450	9910	9910	9910	9910	0
94	20250213	180500	1706003450	9910	9910	9910	9910	0
95	20250213	180400	1706003450	9910	9910	9910	9910	0
96	20250213	180300	1706003450	9910	9910	9910	9910	0
97	20250213	180200	1706003450	9910	9910	9910	9910	0
98	20250213	180100	1706003450	9910	9910	9910	9910	0
99	20250213	180000	1706003450	9910	9910	9910	9910	0
100	20250213	175900	1706003450	9910	9910	9910	9910	0
101	20250213	175800	1706003450	9910	9910	9910	9910	0
102	20250213	175700	1706003450	9910	9910	9910	9910	0
103	20250213	175600	1706003450	9910	9910	9910	9910	0
104	20250213	175500	1706003450	9910	9910	9910	9910	0
105	20250213	175400	1706003450	9910	9910	9910	9910	0
106	20250213	175300	1706003450	9910	9910	9910	9910	0
107	20250213	175200	1706003450	9910	9910	9910	9910	0
108	20250213	175100	1706003450	9910	9910	9910	9910	0
109	20250213	175000	1706003450	9910	9910	9910	9910	0
110	20250213	174900	1706003450	9910	9910	9910	9910	0
111	20250213	174800	1706003450	9910	9910	9910	9910	0
112	20250213	174700	1706003450	9910	9910	9910	9910	0
113	20250213	174600	1706003450	9910	9910	9910	9910	0
114	20250213	174500	1706003450	9910	9910	9910	9910	0
115	20250213	174400	1706003450	9910	9910	9910	9910	0
116	20250213	174300	1706003450	9910	9910	9910	9910	0
117	20250213	174200	1706003450	9910	9910	9910	9910	0
118	20250213	174100	1706003450	9910	9910	9910	9910	0
119	20250213	174000	1706003450	9910	9910	9910	9910	0
120	20250213	173900	1706003450	9910	9910	9910	9910	0
121	20250213	173800	1706003450	9910	9910	9910	9910	0
122	20250213	173700	1706003450	9910	9910	9910	9910	2258
123	20250213	173600	1706003450	9910	9910	9910	9910	0
124	20250213	173500	1706003450	9910	9910	9910	9910	0
125	20250213	173400	1706003450	9910	9910	9910	9910	0
126	20250213	173300	1706003450	9910	9910	9910	9910	0
127	20250213	173200	1706003450	9910	9910	9910	9910	0
128	20250213	173100	1706003450	9910	9910	9910	9910	0
129	20250213	173000	1706003450	9910	9910	9910	9910	0
130	20250213	172900	1706003450	9910	9910	9910	9910	0
131	20250213	172800	1706003450	9910	9910	9910	9910	0
132	20250213	172700	1706003450	9910	9910	9910	9910	0
133	20250213	172600	1706003450	9910	9910	9910	9910	0
134	20250213	172500	1706003450	9910	9910	9910	9910	0
135	20250213	172400	1706003450	9910	9910	9910	9910	0
136	20250213	172300	1706003450	9910	9910	9910	9910	0
137	20250213	172200	1706003450	9910	9910	9910	9910	0
138	20250213	172100	1706003450	9910	9910	9910	9910	0
139	20250213	172000	1706003450	9910	9910	9910	9910	0
140	20250213	171900	1706003450	9910	9910	9910	9910	0
141	20250213	171800	1706003450	9910	9910	9910	9910	0
142	20250213	171700	1706003450	9910	9910	9910	9910	0
143	20250213	171600	1706003450	9910	9910	9910	9910	0
144	20250213	171500	1706003450	9910	9910	9910	9910	0
145	20250213	171400	1706003450	9910	9910	9910	9910	0
146	20250213	171300	1706003450	9910	9910	9910	9910	0
147	20250213	171200	1706003450	9910	9910	9910	9910	0
148	20250213	171100	1706003450	9910	9910	9910	9910	0
149	20250213	171000	1706003450	9910	9910	9910	9910	0
150	20250213	170900	1706003450	9910	9910	9910	9910	0
151	20250213	170800	1706003450	9910	9910	9910	9910	0
152	20250213	170700	1706003450	9910	9910	9910	9910	2258
153	20250213	170600	1706003450	9910	9910	9910	9910	0
154	20250213	170500	1706003450	9910	9910	9910	9910	0
155	20250213	170400	1706003450	9910	9910	9910	9910	0
156	20250213	170300	1706003450	9910	9910	9910	9910	0
157	20250213	170200	1706003450	9910	9910	9910	9910	0
158	20250213	170100	1706003450	9910	9910	9910	9910	0
159	20250213	170000	1706003450	9910	9910	9910	9910	0
160	20250213	165900	1706003450	9910	9910	9910	9910	0
161	20250213	165800	1706003450	9910	9910	9910	9910	0
162	20250213	165700	1706003450	9910	9910	9910	9910	0
163	20250213	165600	1706003450	9910	9910	9910	9910	0
164	20250213	165500	1706003450	9910	9910	9910	9910	0
165	20250213	165400	1706003450	9910	9910	9910	9910	0
166	20250213	165300	1706003450	9910	9910	9910	9910	0
167	20250213	165200	1706003450	9910	9910	9910	9910	0
168	20250213	165100	1706003450	9910	9910	9910	9910	0
169	20250213	165000	1706003450	9910	9910	9910	9910	0
170	20250213	164900	1706003450	9910	9910	9910	9910	0
171	20250213	164800	1706003450	9910	9910	9910	9910	0
172	20250213	164700	1706003450	9910	9910	9910	9910	0
173	20250213	164600	1706003450	9910	9910	9910	9910	0
174	20250213	164500	1706003450	9910	9910	9910	9910	0
175	20250213	164400	1706003450	9910	9910	9910	9910	0
176	20250213	164300	1706003450	9910	9910	9910	9910	0
177	20250213	164200	1706003450	9910	9910	9910	9910	0
178	20250213	164100	1706003450	9910	9910	9910	9910	0
179	20250213	164000	1706003450	9910	9910	9910	9910	0
180	20250213	163900	1706003450	9910	9910	9910	9910	0
181	20250213	163800	1706003450	9910	9910	9910	9910	0
182	20250213	163700	1706003450	9910	9910	9910	9910	2258
183	20250213	163600	1706003450	9910	9910	9910	9910	0
184	20250213	163500	1706003450	9910	9910	9910	9910	0
185	20250213	163400	1706003450	9910	9910	9910	9910	0
186	20250213	163300	1706003450	9910	9910	9910	9910	0
187	20250213	163200	1706003450	9910	9910	9910	9910	0
188	20250213	163100	1706003450	9910	9910	9910	9910	0
189	20250213	163000	1706003450	9910	9910	9910	9910	0
190	20250213	162900	1706003450	9910	9910	9910	9910	0
191	20250213	162800	1706003450	9910	9910	9910	9910	0
192	20250213	162700	1706003450	9910	9910	9910	9910	0
193	20250213	162600	1706003450	9910	9910	9910	9910	0
194	20250213	162500	1706003450	9910	9910	9910	9910	0
195	20250213	162400	1706003450	9910	9910	9910	9910	0
196	20250213	162300	1706003450	9910	9910	9910	9910	0
197	20250213	162200	1706003450	9910	9910	9910	9910	0
198	20250213	162100	1706003450	9910	9910	9910	9910	0
199	20250213	162000	1706003450	9910	9910	9910	9910	0
200	20250213	161900	1706003450	9910	9910	9910	9910	0
201	20250213	161800	1706003450	9910	9910	9910	9910	0
202	20250213	161700	1706003450	9910	9910	9910	9910	0
203	20250213	161600	1706003450	9910	9910	9910	9910	0
204	20250213	161500	1706003450	9910	9910	9910	9910	0
205	20250213	161400	1706003450	9910	9910	9910	9910	0
206	20250213	161300	1706003450	9910	9910	9910	9910	0
207	20250213	161200	1706003450	9910	9910	9910	9910	0
208	20250213	161100	1706003450	9910	9910	9910	9910	0
209	20250213	161000	1706003450	9910	9910	9910	9910	0
210	20250213	160900	1706003450	9910	9910	9910	9910	0
211	20250213	160800	1706003450	9910	9910	9910	9910	0
212	20250213	160700	1706003450	9910	9910	9910	9910	2258
213	20250213	160600	1706003450	9910	9910	9910	9910	0
214	20250213	160500	1706003450	9910	9910	9910	9910	0
215	20250213	160400	1706003450	9910	9910	9910	9910	0
216	20250213	160300	1706003450	9910	9910	9910	9910	0
217	20250213	160200	1706003450	9910	9910	9910	9910	0
218	20250213	160100	1706003450	9910	9910	9910	9910	0
219	20250213	160000	1706003450	9910	9910	9910	9910	0
220	20250213	155900	1706003450	9910	9910	9910	9910	0
221	20250213	155800	1706003450	9910	9910	9910	9910	0
222	20250213	155700	1706003450	9910	9910	9910	9910	0
223	20250213	155600	1706003450	9910	9910	9910	9910	0
224	20250213	155500	1706003450	9910	9910	9910	9910	0
225	20250213	155400	1706003450	9910	9910	9910	9910	0
226	20250213	155300	1706003450	9910	9910	9910	9910	0
227	20250213	155200	1706003450	9910	9910	9910	9910	0
228	20250213	155100	1706003450	9910	9910	9910	9910	0
229	20250213	155000	1706003450	9910	9910	9910	9910	0
230	20250213	154900	1706003450	9910	9910	9910	9910	0
231	20250213	154800	1706003450	9910	9910	9910	9910	0
232	20250213	154700	1706003450	9910	9910	9910	9910	0
233	20250213	154600	1706003450	9910	9910	9910	9910	0
234	20250213	154500	1706003450	9910	9910	9910	9910	0
235	20250213	154400	1706003450	9910	9910	9910	9910	0
236	20250213	154300	1706003450	9910	9910	9910	9910	0
237	20250213	154200	1706003450	9910	9910	9910	9910	0
238	20250213	154100	1706003450	9910	9910	9910	9910	0
239	20250213	154000	1706003450	9910	9910	9910	9910	0
240	20250213	153900	1706003450	9910	9910	9910	9910	0
241	20250213	153800	1706003450	9910	9910	9910	9910	0
242	20250213	153700	1706003450	9910	9910	9910	9910	2258
243	20250213	153600	1706003450	9910	9910	9910	9910	0
244	20250213	153500	1706003450	9910	9910	9910	9910	0
245	20250213	153400	1706003450	9910	9910	9910	9910	0
246	20250213	153300	1706003450	9910	9910	9910	9910	0
247	20250213	153200	1706003450	9910	9910	9910	9910	0
248	20250213	153100	1706003450	9910	9910	9910	9910	0
249	20250213	153000	1706003450	9910	9910	9910	9910	2258
250	20250213	152900	1683626670	9940	9940	9940	9940	0
251	20250213	152800	1683626670	9940	9940	9940	9940	0
252	20250213	152700	1683626670	9940	9940	9940	9940	0
253	20250213	152600	1683626670	9940	9940	9940	9940	0
254	20250213	152500	1683626670	9940	9940	9940	9940	0
255	20250213	152400	1683626670	9940	9940	9940	9940	0
256	20250213	152300	1683626670	9940	9940	9940	9940	0
257	20250213	152200	1683626670	9940	9940	9940	9940	0
258	20250213	152100	1683626670	9940	9940	9940	9940	0
259	20250213	152000	1683626670	9940	9940	9940	9940	0
260	20250213	151900	1683626670	9940	9920	9940	9910	316
261	20250213	151800	1680494740	9940	9940	9940	9940	0
262	20250213	151700	1680494740	9940	9930	9940	9920	54
263	20250213	151600	1679958710	9920	9920	9920	9910	74
264	20250213	151500	1679224730	9920	9920	9930	9900	799
265	20250213	151400	1671299030	9920	9920	9920	9920	0
266	20250213	151300	1671299030	9920	9920	9920	9890	525
267	20250213	151200	1666106720	9900	9890	9900	9890	396
268	20250213	151100	1662190260	9890	9870	9900	9870	123
269	20250213	151000	1660976200	9900	9860	9900	9860	450
270	20250213	150900	1656534800	9870	9870	9870	9870	1242
271	20250213	150800	1644276260	9870	9880	9880	9870	23
272	20250213	150700	1644049190	9890	9890	9890	9890	18
273	20250213	150600	1643871170	9900	9900	9910	9900	3
274	20250213	150500	1643841460	9880	9890	9890	9880	12
275	20250213	150400	1643722810	9910	9900	9910	9900	6
276	20250213	150300	1643663370	9900	9900	9910	9900	22
277	20250213	150200	1643445560	9900	9900	9900	9900	1
278	20250213	150100	1643435660	9900	9910	9920	9900	23
279	20250213	150000	1643207820	9920	9910	9920	9900	40
280	20250213	145900	1642811550	9930	9930	9930	9930	12
281	20250213	145800	1642692390	9930	9930	9930	9930	0
282	20250213	145700	1642692390	9930	9930	9930	9900	463
283	20250213	145600	1638107300	9930	9860	9930	9860	349
284	20250213	145500	1634652900	9870	9860	9870	9860	930
285	20250213	145400	1625476100	9860	9860	9860	9860	1
286	20250213	145300	1625466240	9860	9850	9860	9850	103
287	20250213	145200	1624451680	9860	9860	9860	9860	0
288	20250213	145100	1624451680	9860	9860	9860	9860	0
289	20250213	145000	1624451680	9860	9860	9860	9860	2
290	20250213	144900	1624431960	9860	9860	9860	9860	50
291	20250213	144800	1623938960	9860	9840	9860	9840	162
292	20250213	144700	1622344860	9840	9840	9840	9840	1
293	20250213	144600	1622335020	9840	9840	9840	9810	377
294	20250213	144500	1618631230	9830	9820	9830	9820	171
295	20250213	144400	1616951330	9840	9840	9840	9840	0
296	20250213	144300	1616951330	9840	9840	9840	9840	0
297	20250213	144200	1616951330	9840	9810	9840	9810	19
298	20250213	144100	1616764730	9840	9840	9840	9840	0
299	20250213	144000	1616764730	9840	9810	9840	9810	850
300	20250213	143900	1608421900	9810	9830	9830	9810	1630
301	20250213	143800	1592427380	9840	9840	9840	9840	1
302	20250213	143700	1592417540	9820	9850	9850	9820	326
303	20250213	143600	1589214760	9850	9850	9850	9850	453
304	20250213	143500	1584752710	9850	9850	9850	9850	1
305	20250213	143400	1584742860	9850	9850	9850	9850	0
306	20250213	143300	1584742860	9850	9830	9850	9830	111
307	20250213	143200	1583651710	9830	9830	9830	9830	0
308	20250213	143100	1583651710	9830	9860	9860	9830	62
309	20250213	143000	1583041920	9830	9830	9830	9830	0
310	20250213	142900	1583041920	9830	9860	9860	9830	9
311	20250213	142800	1582953210	9830	9840	9840	9830	328
312	20250213	142700	1579725740	9840	9840	9840	9840	0
313	20250213	142600	1579725740	9840	9840	9840	9840	60
314	20250213	142500	1579135340	9840	9840	9840	9840	218
315	20250213	142400	1576990220	9870	9870	9870	9870	0
316	20250213	142300	1576990220	9870	9870	9870	9870	0
317	20250213	142200	1576990220	9870	9870	9870	9870	50
318	20250213	142100	1576496720	9870	9870	9870	9870	69
319	20250213	142000	1575815690	9870	9840	9870	9840	140
320	20250213	141900	1574436950	9840	9840	9840	9840	24
321	20250213	141800	1574200790	9840	9840	9840	9840	50
322	20250213	141700	1573708790	9850	9850	9850	9850	0
323	20250213	141600	1573708790	9850	9840	9850	9840	12
324	20250213	141500	1573590700	9870	9840	9870	9840	47
325	20250213	141400	1573128190	9840	9880	9880	9830	4843
326	20250213	141300	1525441340	9890	9890	9890	9890	11
327	20250213	141200	1525332550	9900	9900	9900	9900	3
328	20250213	141100	1525302850	9910	9910	9910	9910	1
329	20250213	141000	1525292940	9890	9890	9900	9890	98
330	20250213	140900	1524323700	9890	9890	9890	9890	0
331	20250213	140800	1524323700	9890	9870	9890	9860	8
332	20250213	140700	1524244740	9870	9890	9890	9870	217
333	20250213	140600	1522100910	9890	9890	9890	9890	27
334	20250213	140500	1521833880	9900	9910	9910	9900	87
335	20250213	140400	1520972130	9930	9930	9930	9930	0
336	20250213	140300	1520972130	9930	9930	9930	9930	4
337	20250213	140200	1520932410	9940	9940	9950	9940	474
338	20250213	140100	1516220840	9950	9950	9950	9950	7
339	20250213	140000	1516151190	9960	9960	9960	9960	0
340	20250213	135900	1516151190	9960	9960	9960	9960	11
341	20250213	135800	1516041630	9960	9960	9960	9960	1
342	20250213	135700	1516031670	9950	9960	9960	9950	67
343	20250213	135600	1515364960	9980	9980	9980	9980	0
344	20250213	135500	1515364960	9980	9980	9980	9980	0
345	20250213	135400	1515364960	9980	9980	9980	9980	0
346	20250213	135300	1515364960	9980	9980	9980	9980	0
347	20250213	135200	1515364960	9980	9980	9980	9980	0
348	20250213	135100	1515364960	9980	9980	9980	9980	50
349	20250213	135000	1514865960	10000	10000	10000	10000	0
350	20250213	134900	1514865960	10000	10000	10000	10000	0
351	20250213	134800	1514865960	10000	10000	10000	10000	0
352	20250213	134700	1514865960	10000	9990	10000	9990	5
353	20250213	134600	1514815970	10000	9980	10000	9980	50
354	20250213	134500	1514316190	9990	9990	9990	9990	0
355	20250213	134400	1514316190	9990	9990	9990	9990	80
356	20250213	134300	1513516990	9980	9970	9980	9970	592
357	20250213	134200	1507612640	9950	9960	9960	9950	580
358	20250213	134100	1501841520	9980	9980	9980	9980	73
359	20250213	134000	1501112980	9980	9980	9980	9980	105
360	20250213	133900	1500065080	9980	9980	9980	9980	0
361	20250213	133800	1500065080	9980	9980	9980	9980	140
362	20250213	133700	1498667880	9990	9990	9990	9990	0
363	20250213	133600	1498667880	9990	9990	9990	9990	2
364	20250213	133500	1498647900	10000	10000	10000	10000	13
365	20250213	133400	1498517900	10000	10000	10000	10000	112
366	20250213	133300	1497397900	10000	9980	10000	9980	60
367	20250213	133200	1496798150	9980	9980	9980	9980	1
368	20250213	133100	1496788170	9980	9980	9980	9980	1
369	20250213	133000	1496778190	9980	9980	9980	9980	100
370	20250213	132900	1495780190	10000	10000	10000	10000	90
371	20250213	132800	1494880190	10000	10000	10000	10000	95
372	20250213	132700	1493930190	10000	9970	10000	9970	1099
373	20250213	132600	1482965150	9970	9950	9970	9950	208
374	20250213	132500	1480893670	9940	9910	9940	9910	645
375	20250213	132400	1474497480	9920	9900	9920	9900	1492
376	20250213	132300	1459725190	9890	9890	9890	9890	26
377	20250213	132200	1459468050	9900	9900	9900	9900	0
378	20250213	132100	1459468050	9900	9900	9900	9900	50
379	20250213	132000	1458973050	9900	9900	9900	9900	100
380	20250213	131900	1457983050	9900	9900	9900	9900	4
381	20250213	131800	1457943450	9900	9900	9900	9900	25
382	20250213	131700	1457695950	9900	9900	9900	9900	58
383	20250213	131600	1457121750	9890	9900	9900	9890	30
384	20250213	131500	1456825040	9910	9910	9910	9910	1
385	20250213	131400	1456815130	9890	9890	9890	9890	5
386	20250213	131300	1456765680	9890	9900	9900	9890	291
387	20250213	131200	1453885780	9910	9920	9920	9910	58
388	20250213	131100	1453310560	9950	9920	9950	9920	51
389	20250213	131000	1452804610	9950	9920	9950	9920	61
390	20250213	130900	1452199460	9920	9920	9920	9900	2025
391	20250213	130800	1432130760	9960	9960	9960	9920	486
392	20250213	130700	1427301300	9960	9940	9970	9940	133
393	20250213	130600	1425976880	9970	9950	9970	9940	126
394	20250213	130500	1424723310	9970	9970	9970	9970	9
395	20250213	130400	1424633580	9980	9980	9980	9980	100
396	20250213	130300	1423635580	9990	10000	10000	9980	67
397	20250213	130200	1422966190	10000	9930	10000	9920	2713
398	20250213	130100	1395974960	9940	9960	9960	9940	2092
399	20250213	130000	1375139640	9970	10000	10010	9970	1987
400	20250213	125900	1355298560	10020	10010	10020	10000	128
401	20250213	125800	1354018510	9990	10000	10000	9990	213
402	20250213	125700	1351888610	10000	9990	10000	9990	1273
403	20250213	125600	1339166330	10000	9990	10000	9990	513
404	20250213	125500	1334036430	10000	10000	10010	10000	417
405	20250213	125400	1329866400	10020	10000	10020	9990	969
406	20250213	125300	1320180050	10010	9990	10010	9990	1784
407	20250213	125200	1302346400	9990	10000	10000	9980	7
408	20250213	125100	1302276510	10010	9990	10040	9980	2878
409	20250213	125000	1273539650	10000	10050	10050	10000	1778
410	20250213	124900	1255744400	10050	10010	10050	10010	2241
411	20250213	124800	1233252550	10030	10010	10030	10000	182
412	20250213	124700	1231429470	10010	10020	10030	9990	1359
413	20250213	124600	1217825530	10010	9950	10010	9950	3309
414	20250213	124500	1184739130	9970	9980	9980	9930	751
415	20250213	124400	1177261650	9950	9950	9980	9930	501
416	20250213	124300	1172263990	9950	9950	9960	9950	1132
417	20250213	124200	1160990220	9950	9970	9970	9930	1439
418	20250213	124100	1146683450	9970	9970	9970	9950	1105
419	20250213	124000	1135673700	9980	9960	9980	9960	370
420	20250213	123900	1131987690	9950	9970	9970	9950	265
421	20250213	123800	1129349740	9970	9960	9970	9960	660
422	20250213	123700	1122775040	9960	9950	9960	9950	322
423	20250213	123600	1119568420	9940	9940	9970	9940	2463
424	20250213	123500	1095057900	9930	9930	9930	9890	885
425	20250213	123400	1086293070	9930	9940	9940	9930	41
426	20250213	123300	1085885930	9910	9910	9940	9910	313
427	20250213	123200	1082780000	9910	9860	9910	9860	807
428	20250213	123100	1074791370	9890	9890	9890	9890	259
429	20250213	123000	1072229860	9890	9860	9890	9860	640
430	20250213	122900	1065911110	9860	9850	9860	9850	268
431	20250213	122800	1063271290	9850	9860	9870	9850	388
432	20250213	122700	1059448380	9850	9850	9860	9850	259
433	20250213	122600	1056897220	9850	9840	9850	9840	22
434	20250213	122500	1056680730	9870	9870	9870	9870	0
435	20250213	122400	1056680730	9870	9830	9870	9820	429
436	20250213	122300	1052460360	9810	9790	9810	9790	1172
437	20250213	122200	1040978530	9800	9830	9830	9800	438
438	20250213	122100	1036685890	9800	9800	9800	9800	0
439	20250213	122000	1036685890	9800	9800	9800	9800	73
440	20250213	121900	1035970490	9810	9790	9810	9790	621
441	20250213	121800	1029887750	9800	9800	9800	9800	1
442	20250213	121700	1029877950	9710	9820	9820	9710	1928
443	20250213	121600	1011095430	9810	9810	9810	9810	100
444	20250213	121500	1010114430	9810	9790	9810	9790	382
445	20250213	121400	1006370900	9750	9760	9760	9750	103
446	20250213	121300	1005366620	9760	9760	9760	9760	491
447	20250213	121200	1000574460	9780	9780	9780	9780	100
448	20250213	121100	999596460	9760	9760	9760	9760	84
449	20250213	121000	998776620	9760	9760	9760	9760	200
450	20250213	120900	996824620	9770	9770	9770	9740	204
451	20250213	120800	994835220	9760	9760	9760	9760	0
452	20250213	120700	994835220	9760	9760	9760	9760	1
453	20250213	120600	994825460	9770	9770	9780	9760	114
454	20250213	120500	993712070	9760	9780	9780	9760	37
455	20250213	120400	993350530	9790	9790	9790	9790	0
456	20250213	120300	993350530	9790	9790	9790	9780	30
457	20250213	120200	993057110	9760	9760	9760	9760	10
458	20250213	120100	992959510	9790	9800	9800	9730	1002
459	20250213	120000	983186620	9780	9800	9800	9780	120
460	20250213	115900	982011810	9800	9800	9800	9800	0
461	20250213	115800	982011810	9800	9800	9800	9800	42
462	20250213	115700	981600210	9800	9770	9800	9770	387
463	20250213	115600	977819190	9800	9750	9800	9750	523
464	20250213	115500	972715060	9750	9770	9800	9750	2755
465	20250213	115400	945851310	9750	9840	9840	9730	2361
466	20250213	115300	922815950	9850	9860	9860	9850	453
467	20250213	115200	918353870	9860	9890	9890	9850	2927
468	20250213	115100	889507110	9920	9920	9920	9920	1
469	20250213	115000	889497190	9930	9900	9930	9890	1305
470	20250213	114900	876587660	9900	9890	9930	9890	198
471	20250213	114800	874629360	9930	9960	9960	9900	1492
472	20250213	114700	859814770	9950	9970	9980	9950	596
473	20250213	114600	853874600	9970	9950	10000	9950	5683
474	20250213	114500	797162830	9950	9910	9960	9910	2012
475	20250213	114400	777180400	9920	9860	9920	9860	1258
476	20250213	114300	764726590	9880	9870	9890	9860	385
477	20250213	114200	760924940	9900	9910	9910	9880	208
478	20250213	114100	758865820	9900	9880	9910	9880	194
479	20250213	114000	756947180	9880	9890	9890	9880	61
480	20250213	113900	756344470	9920	9930	9930	9920	11
481	20250213	113800	756235340	9920	9920	9920	9910	828
482	20250213	113700	748022690	9920	9870	9920	9870	1160
483	20250213	113600	736532170	9870	9880	9880	9870	181
484	20250213	113500	734744550	9860	9870	9870	9850	368
485	20250213	113400	731112500	9840	9820	9890	9820	3115
486	20250213	113300	700433070	9850	9840	9850	9840	301
487	20250213	113200	697468900	9820	9790	9850	9790	2007
488	20250213	113100	677754480	9790	9790	9790	9790	2
489	20250213	113000	677734900	9790	9790	9790	9790	28
490	20250213	112900	677460780	9790	9790	9790	9790	0
491	20250213	112800	677460780	9790	9780	9790	9780	295
492	20250213	112700	674572740	9770	9780	9780	9770	636
493	20250213	112600	668358840	9780	9780	9780	9780	7
494	20250213	112500	668290380	9790	9820	9820	9780	147
495	20250213	112400	666851170	9830	9810	9840	9810	383
496	20250213	112300	663087490	9810	9800	9810	9780	1399
497	20250213	112200	649385770	9810	9820	9820	9800	51
498	20250213	112100	648885550	9820	9800	9820	9800	100
499	20250213	112000	647905140	9800	9800	9800	9800	111
500	20250213	111900	646817340	9800	9800	9810	9800	843
501	20250213	111800	638555920	9810	9800	9810	9780	1103
502	20250213	111700	627753340	9800	9770	9800	9740	436
503	20250213	111600	623494780	9770	9770	9770	9770	0
504	20250213	111500	623494780	9770	9750	9770	9740	19
505	20250213	111400	623309630	9780	9780	9780	9730	315
506	20250213	111300	620242400	9740	9800	9820	9740	1123
507	20250213	111200	609286840	9820	9760	9820	9750	1883
508	20250213	111100	590855770	9790	9720	9800	9720	1370
509	20250213	111000	577485180	9760	9730	9790	9730	828
510	20250213	110900	569412930	9730	9750	9750	9710	50
511	20250213	110800	568927340	9740	9760	9760	9720	913
512	20250213	110700	560032930	9750	9640	9790	9640	2276
513	20250213	110600	537857390	9650	9670	9680	9600	2090
514	20250213	110500	517696670	9680	9680	9690	9670	411
515	20250213	110400	513718210	9690	9720	9720	9690	568
516	20250213	110300	508201980	9750	9660	9750	9660	3474
517	20250213	110200	474501700	9660	9640	9850	9640	11455
518	20250213	110100	362982900	9640	9620	9660	9610	219
519	20250213	110000	360876790	9670	9600	9670	9600	195
520	20250213	105900	359000940	9600	9580	9600	9580	125
521	20250213	105800	357803420	9540	9560	9560	9540	703
522	20250213	105700	351092090	9560	9560	9560	9560	0
523	20250213	105600	351092090	9560	9570	9570	9560	185
524	20250213	105500	349323430	9600	9600	9600	9600	105
525	20250213	105400	348315430	9640	9600	9640	9580	294
526	20250213	105300	345493190	9590	9590	9590	9590	26
527	20250213	105200	345243850	9600	9590	9600	9590	96
528	20250213	105100	344322430	9590	9600	9600	9590	2
529	20250213	105000	344303240	9590	9590	9590	9590	23
530	20250213	104900	344082670	9610	9610	9610	9610	0
531	20250213	104800	344082670	9610	9610	9610	9610	0
532	20250213	104700	344082670	9610	9630	9630	9590	462
533	20250213	104600	339636040	9630	9630	9630	9630	0
534	20250213	104500	339636040	9630	9630	9630	9630	1
535	20250213	104400	339626410	9640	9640	9640	9640	0
536	20250213	104300	339626410	9640	9640	9640	9640	0
537	20250213	104200	339626410	9640	9640	9640	9640	1
538	20250213	104100	339616770	9610	9610	9610	9610	107
539	20250213	104000	338588500	9650	9610	9650	9610	359
540	20250213	103900	335138470	9650	9640	9650	9640	250
541	20250213	103800	332728460	9640	9640	9640	9640	100
542	20250213	103700	331764460	9650	9650	9650	9650	1
543	20250213	103600	331754810	9570	9540	9570	9540	600
544	20250213	103500	326021330	9530	9530	9530	9530	209
545	20250213	103400	324029560	9540	9540	9540	9540	16
546	20250213	103300	323876920	9570	9570	9570	9570	0
547	20250213	103200	323876920	9570	9570	9570	9570	0
548	20250213	103100	323876920	9570	9570	9570	9570	0
549	20250213	103000	323876920	9570	9570	9570	9570	0
550	20250213	102900	323876920	9570	9570	9570	9570	0
551	20250213	102800	323876920	9570	9570	9570	9570	0
552	20250213	102700	323876920	9570	9570	9570	9570	1
553	20250213	102600	323867350	9570	9570	9570	9570	300
554	20250213	102500	320996350	9570	9570	9570	9570	0
555	20250213	102400	320996350	9570	9570	9570	9570	0
556	20250213	102300	320996350	9570	9570	9570	9570	0
557	20250213	102200	320996350	9570	9570	9570	9570	1
558	20250213	102100	320986780	9570	9570	9570	9570	0
559	20250213	102000	320986780	9570	9550	9570	9550	1808
560	20250213	101900	303703930	9550	9550	9550	9530	233
561	20250213	101800	301481220	9570	9570	9570	9570	0
562	20250213	101700	301481220	9570	9570	9570	9570	0
563	20250213	101600	301481220	9570	9580	9580	9540	2152
564	20250213	101500	280916900	9560	9570	9580	9560	375
565	20250213	101400	277328740	9590	9570	9590	9570	565
566	20250213	101300	271921670	9610	9610	9610	9610	0
567	20250213	101200	271921670	9610	9610	9610	9610	0
568	20250213	101100	271921670	9610	9590	9610	9590	140
569	20250213	101000	270579050	9590	9590	9590	9580	1012
570	20250213	100900	260874050	9610	9610	9610	9610	0
571	20250213	100800	260874050	9610	9610	9610	9610	0
572	20250213	100700	260874050	9610	9620	9620	9600	54
573	20250213	100600	260354630	9620	9620	9620	9620	0
574	20250213	100500	260354630	9620	9590	9620	9590	106
575	20250213	100400	259338060	9630	9630	9650	9610	37
576	20250213	100300	258982030	9670	9670	9670	9650	6
577	20250213	100200	258924070	9670	9690	9690	9670	141
578	20250213	100100	257559590	9690	9690	9690	9690	1
579	20250213	100000	257549900	9550	9670	9670	9550	3873
580	20250213	095900	220391080	9700	9650	9710	9650	226
581	20250213	095800	218199870	9660	9680	9700	9660	385
582	20250213	095700	214473250	9700	9700	9710	9680	387
583	20250213	095600	210722420	9690	9650	9690	9650	3017
584	20250213	095500	181578220	9650	9580	9650	9580	381
585	20250213	095400	177922960	9590	9550	9590	9550	592
586	20250213	095300	172251620	9580	9580	9580	9580	1
587	20250213	095200	172242040	9550	9560	9560	9550	340
588	20250213	095100	168993940	9600	9600	9600	9600	0
589	20250213	095000	168993940	9600	9600	9600	9600	0
590	20250213	094900	168993940	9600	9640	9640	9600	107
591	20250213	094800	167966660	9530	9650	9650	9530	2201
592	20250213	094700	146905820	9650	9650	9650	9650	0
593	20250213	094600	146905820	9650	9650	9650	9650	35
594	20250213	094500	146568070	9650	9600	9650	9600	2947
595	20250213	094400	118227460	9600	9600	9600	9600	1
596	20250213	094300	118217860	9610	9570	9610	9570	56
597	20250213	094200	117681900	9610	9580	9610	9570	57
598	20250213	094100	117136310	9610	9610	9610	9610	0
599	20250213	094000	117136310	9610	9610	9610	9610	710
600	20250213	093900	110313210	9610	9610	9620	9610	105
601	20250213	093800	109304150	9570	9600	9600	9570	1007
602	20250213	093700	99650620	9620	9600	9620	9600	113
603	20250213	093600	98565780	9620	9620	9650	9610	290
604	20250213	093500	95776450	9650	9650	9650	9650	1
605	20250213	093400	95766800	9650	9640	9650	9640	7
606	20250213	093300	95699300	9640	9640	9640	9640	0
607	20250213	093200	95699300	9640	9640	9640	9640	1
608	20250213	093100	95689660	9640	9590	9640	9560	361
609	20250213	093000	92226620	9560	9600	9600	9560	101
610	20250213	092900	91261020	9600	9590	9600	9590	125
611	20250213	092800	90062250	9590	9590	9590	9590	1
612	20250213	092700	90052660	9550	9540	9560	9540	171
613	20250213	092600	88418980	9560	9570	9590	9560	655
614	20250213	092500	82152140	9590	9590	9590	9590	0
615	20250213	092400	82152140	9590	9570	9590	9570	586
616	20250213	092300	76543940	9590	9570	9590	9570	135
617	20250213	092200	75251970	9570	9570	9570	9570	787
618	20250213	092100	67720380	9550	9530	9550	9520	311
619	20250213	092000	64752790	9520	9560	9560	9520	1189
620	20250213	091900	53412190	9560	9560	9560	9560	129
621	20250213	091800	52178950	9570	9560	9570	9560	232
622	20250213	091700	49961010	9600	9600	9600	9600	0
623	20250213	091600	49961010	9600	9590	9600	9570	405
624	20250213	091500	46079690	9630	9630	9630	9630	0
625	20250213	091400	46079690	9630	9610	9630	9560	325
626	20250213	091300	42964920	9650	9640	9650	9640	1030
627	20250213	091200	33035710	9640	9600	9640	9600	134
628	20250213	091100	31747950	9640	9650	9650	9610	635
629	20250213	091000	25621530	9650	9650	9650	9650	8
630	20250213	090900	25544330	9660	9660	9670	9640	636
631	20250213	090800	19412630	9650	9630	9650	9630	994
632	20250213	090700	9837620	9630	9580	9630	9580	863
633	20250213	090600	1555310	9580	9580	9580	9580	0
634	20250213	090500	1555310	9580	9580	9580	9580	1
635	20250213	090400	1545730	9580	9540	9580	9540	106
636	20250213	090300	534450	9600	9600	9600	9600	0
637	20250213	090200	534450	9600	9600	9600	9600	0
638	20250213	090100	534450	9600	9590	9600	9590	7
639	20250213	090000	467300	9540	9510	9600	9510	49