KissMeData/200880/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	204400	1470677700	12430	12430	12430	12430	1571
3	20250219	204300	1470677700	12430	12430	12430	12430	0
4	20250219	204200	1470677700	12430	12430	12430	12430	0
5	20250219	204100	1470677700	12430	12430	12430	12430	0
6	20250219	204000	1470677700	12430	12430	12430	12430	0
7	20250219	203900	1470677700	12430	12430	12430	12430	0
8	20250219	203800	1470677700	12430	12430	12430	12430	0
9	20250219	203700	1470677700	12430	12430	12430	12430	0
10	20250219	203600	1470677700	12430	12430	12430	12430	0
11	20250219	203500	1470677700	12430	12430	12430	12430	0
12	20250219	203400	1470677700	12430	12430	12430	12430	0
13	20250219	203300	1470677700	12430	12430	12430	12430	0
14	20250219	203200	1470677700	12430	12430	12430	12430	0
15	20250219	203100	1470677700	12430	12430	12430	12430	0
16	20250219	203000	1470677700	12430	12430	12430	12430	0
17	20250219	202900	1470677700	12430	12430	12430	12430	0
18	20250219	202800	1470677700	12430	12430	12430	12430	0
19	20250219	202700	1470677700	12430	12430	12430	12430	0
20	20250219	202600	1470677700	12430	12430	12430	12430	0
21	20250219	202500	1470677700	12430	12430	12430	12430	0
22	20250219	202400	1470677700	12430	12430	12430	12430	0
23	20250219	202300	1470677700	12430	12430	12430	12430	0
24	20250219	202200	1470677700	12430	12430	12430	12430	0
25	20250219	202100	1470677700	12430	12430	12430	12430	0
26	20250219	202000	1470677700	12430	12430	12430	12430	0
27	20250219	201900	1470677700	12430	12430	12430	12430	0
28	20250219	201800	1470677700	12430	12430	12430	12430	0
29	20250219	201700	1470677700	12430	12430	12430	12430	0
30	20250219	201600	1470677700	12430	12430	12430	12430	0
31	20250219	201500	1470677700	12430	12430	12430	12430	0
32	20250219	201400	1470677700	12430	12430	12430	12430	1571
33	20250219	201300	1470677700	12430	12430	12430	12430	0
34	20250219	201200	1470677700	12430	12430	12430	12430	0
35	20250219	201100	1470677700	12430	12430	12430	12430	0
36	20250219	201000	1470677700	12430	12430	12430	12430	0
37	20250219	200900	1470677700	12430	12430	12430	12430	0
38	20250219	200800	1470677700	12430	12430	12430	12430	0
39	20250219	200700	1470677700	12430	12430	12430	12430	0
40	20250219	200600	1470677700	12430	12430	12430	12430	0
41	20250219	200500	1470677700	12430	12430	12430	12430	0
42	20250219	200400	1470677700	12430	12430	12430	12430	0
43	20250219	200300	1470677700	12430	12430	12430	12430	0
44	20250219	200200	1470677700	12430	12430	12430	12430	0
45	20250219	200100	1470677700	12430	12430	12430	12430	0
46	20250219	200000	1470677700	12430	12430	12430	12430	0
47	20250219	195900	1470677700	12430	12430	12430	12430	0
48	20250219	195800	1470677700	12430	12430	12430	12430	0
49	20250219	195700	1470677700	12430	12430	12430	12430	0
50	20250219	195600	1470677700	12430	12430	12430	12430	0
51	20250219	195500	1470677700	12430	12430	12430	12430	0
52	20250219	195400	1470677700	12430	12430	12430	12430	0
53	20250219	195300	1470677700	12430	12430	12430	12430	0
54	20250219	195200	1470677700	12430	12430	12430	12430	0
55	20250219	195100	1470677700	12430	12430	12430	12430	0
56	20250219	195000	1470677700	12430	12430	12430	12430	0
57	20250219	194900	1470677700	12430	12430	12430	12430	0
58	20250219	194800	1470677700	12430	12430	12430	12430	0
59	20250219	194700	1470677700	12430	12430	12430	12430	0
60	20250219	194600	1470677700	12430	12430	12430	12430	0
61	20250219	194500	1470677700	12430	12430	12430	12430	0
62	20250219	194400	1470677700	12430	12430	12430	12430	1571
63	20250219	194300	1470677700	12430	12430	12430	12430	0
64	20250219	194200	1470677700	12430	12430	12430	12430	0
65	20250219	194100	1470677700	12430	12430	12430	12430	0
66	20250219	194000	1470677700	12430	12430	12430	12430	0
67	20250219	193900	1470677700	12430	12430	12430	12430	0
68	20250219	193800	1470677700	12430	12430	12430	12430	0
69	20250219	193700	1470677700	12430	12430	12430	12430	0
70	20250219	193600	1470677700	12430	12430	12430	12430	0
71	20250219	193500	1470677700	12430	12430	12430	12430	0
72	20250219	193400	1470677700	12430	12430	12430	12430	0
73	20250219	193300	1470677700	12430	12430	12430	12430	0
74	20250219	193200	1470677700	12430	12430	12430	12430	0
75	20250219	193100	1470677700	12430	12430	12430	12430	0
76	20250219	193000	1470677700	12430	12430	12430	12430	0
77	20250219	192900	1470677700	12430	12430	12430	12430	0
78	20250219	192800	1470677700	12430	12430	12430	12430	0
79	20250219	192700	1470677700	12430	12430	12430	12430	0
80	20250219	192600	1470677700	12430	12430	12430	12430	0
81	20250219	192500	1470677700	12430	12430	12430	12430	0
82	20250219	192400	1470677700	12430	12430	12430	12430	0
83	20250219	192300	1470677700	12430	12430	12430	12430	0
84	20250219	192200	1470677700	12430	12430	12430	12430	0
85	20250219	192100	1470677700	12430	12430	12430	12430	0
86	20250219	192000	1470677700	12430	12430	12430	12430	0
87	20250219	191900	1470677700	12430	12430	12430	12430	0
88	20250219	191800	1470677700	12430	12430	12430	12430	0
89	20250219	191700	1470677700	12430	12430	12430	12430	0
90	20250219	191600	1470677700	12430	12430	12430	12430	0
91	20250219	191500	1470677700	12430	12430	12430	12430	0
92	20250219	191400	1470677700	12430	12430	12430	12430	1571
93	20250219	191300	1470677700	12430	12430	12430	12430	0
94	20250219	191200	1470677700	12430	12430	12430	12430	0
95	20250219	191100	1470677700	12430	12430	12430	12430	0
96	20250219	191000	1470677700	12430	12430	12430	12430	0
97	20250219	190900	1470677700	12430	12430	12430	12430	0
98	20250219	190800	1470677700	12430	12430	12430	12430	0
99	20250219	190700	1470677700	12430	12430	12430	12430	0
100	20250219	190600	1470677700	12430	12430	12430	12430	0
101	20250219	190500	1470677700	12430	12430	12430	12430	0
102	20250219	190400	1470677700	12430	12430	12430	12430	0
103	20250219	190300	1470677700	12430	12430	12430	12430	0
104	20250219	190200	1470677700	12430	12430	12430	12430	0
105	20250219	190100	1470677700	12430	12430	12430	12430	0
106	20250219	190000	1470677700	12430	12430	12430	12430	0
107	20250219	185900	1470677700	12430	12430	12430	12430	0
108	20250219	185800	1470677700	12430	12430	12430	12430	0
109	20250219	185700	1470677700	12430	12430	12430	12430	0
110	20250219	185600	1470677700	12430	12430	12430	12430	0
111	20250219	185500	1470677700	12430	12430	12430	12430	0
112	20250219	185400	1470677700	12430	12430	12430	12430	0
113	20250219	185300	1470677700	12430	12430	12430	12430	0
114	20250219	185200	1470677700	12430	12430	12430	12430	0
115	20250219	185100	1470677700	12430	12430	12430	12430	0
116	20250219	185000	1470677700	12430	12430	12430	12430	0
117	20250219	184900	1470677700	12430	12430	12430	12430	0
118	20250219	184800	1470677700	12430	12430	12430	12430	0
119	20250219	184700	1470677700	12430	12430	12430	12430	0
120	20250219	184600	1470677700	12430	12430	12430	12430	0
121	20250219	184500	1470677700	12430	12430	12430	12430	0
122	20250219	184400	1470677700	12430	12430	12430	12430	1571
123	20250219	184300	1470677700	12430	12430	12430	12430	0
124	20250219	184200	1470677700	12430	12430	12430	12430	0
125	20250219	184100	1470677700	12430	12430	12430	12430	0
126	20250219	184000	1470677700	12430	12430	12430	12430	0
127	20250219	183900	1470677700	12430	12430	12430	12430	0
128	20250219	183800	1470677700	12430	12430	12430	12430	0
129	20250219	183700	1470677700	12430	12430	12430	12430	0
130	20250219	183600	1470677700	12430	12430	12430	12430	0
131	20250219	183500	1470677700	12430	12430	12430	12430	0
132	20250219	183400	1470677700	12430	12430	12430	12430	0
133	20250219	183300	1470677700	12430	12430	12430	12430	0
134	20250219	183200	1470677700	12430	12430	12430	12430	0
135	20250219	183100	1470677700	12430	12430	12430	12430	0
136	20250219	183000	1470677700	12430	12430	12430	12430	0
137	20250219	182900	1470677700	12430	12430	12430	12430	0
138	20250219	182800	1470677700	12430	12430	12430	12430	0
139	20250219	182700	1470677700	12430	12430	12430	12430	0
140	20250219	182600	1470677700	12430	12430	12430	12430	0
141	20250219	182500	1470677700	12430	12430	12430	12430	0
142	20250219	182400	1470677700	12430	12430	12430	12430	0
143	20250219	182300	1470677700	12430	12430	12430	12430	0
144	20250219	182200	1470677700	12430	12430	12430	12430	0
145	20250219	182100	1470677700	12430	12430	12430	12430	0
146	20250219	182000	1470677700	12430	12430	12430	12430	0
147	20250219	181900	1470677700	12430	12430	12430	12430	0
148	20250219	181800	1470677700	12430	12430	12430	12430	0
149	20250219	181700	1470677700	12430	12430	12430	12430	0
150	20250219	181600	1470677700	12430	12430	12430	12430	0
151	20250219	181500	1470677700	12430	12430	12430	12430	0
152	20250219	181400	1470677700	12430	12430	12430	12430	1571
153	20250219	181300	1470677700	12430	12430	12430	12430	0
154	20250219	181200	1470677700	12430	12430	12430	12430	0
155	20250219	181100	1470677700	12430	12430	12430	12430	0
156	20250219	181000	1470677700	12430	12430	12430	12430	0
157	20250219	180900	1470677700	12430	12430	12430	12430	0
158	20250219	180800	1470677700	12430	12430	12430	12430	0
159	20250219	180700	1470677700	12430	12430	12430	12430	0
160	20250219	180600	1470677700	12430	12430	12430	12430	0
161	20250219	180500	1470677700	12430	12430	12430	12430	0
162	20250219	180400	1470677700	12430	12430	12430	12430	0
163	20250219	180300	1470677700	12430	12430	12430	12430	0
164	20250219	180200	1470677700	12430	12430	12430	12430	0
165	20250219	180100	1470677700	12430	12430	12430	12430	0
166	20250219	180000	1470677700	12430	12430	12430	12430	0
167	20250219	175900	1470677700	12430	12430	12430	12430	0
168	20250219	175800	1470677700	12430	12430	12430	12430	0
169	20250219	175700	1470677700	12430	12430	12430	12430	0
170	20250219	175600	1470677700	12430	12430	12430	12430	0
171	20250219	175500	1470677700	12430	12430	12430	12430	0
172	20250219	175400	1470677700	12430	12430	12430	12430	0
173	20250219	175300	1470677700	12430	12430	12430	12430	0
174	20250219	175200	1470677700	12430	12430	12430	12430	0
175	20250219	175100	1470677700	12430	12430	12430	12430	0
176	20250219	175000	1470677700	12430	12430	12430	12430	0
177	20250219	174900	1470677700	12430	12430	12430	12430	0
178	20250219	174800	1470677700	12430	12430	12430	12430	0
179	20250219	174700	1470677700	12430	12430	12430	12430	0
180	20250219	174600	1470677700	12430	12430	12430	12430	0
181	20250219	174500	1470677700	12430	12430	12430	12430	0
182	20250219	174400	1470677700	12430	12430	12430	12430	1571
183	20250219	174300	1470677700	12430	12430	12430	12430	0
184	20250219	174200	1470677700	12430	12430	12430	12430	0
185	20250219	174100	1470677700	12430	12430	12430	12430	0
186	20250219	174000	1470677700	12430	12430	12430	12430	0
187	20250219	173900	1470677700	12430	12430	12430	12430	0
188	20250219	173800	1470677700	12430	12430	12430	12430	0
189	20250219	173700	1470677700	12430	12430	12430	12430	0
190	20250219	173600	1470677700	12430	12430	12430	12430	0
191	20250219	173500	1470677700	12430	12430	12430	12430	0
192	20250219	173400	1470677700	12430	12430	12430	12430	0
193	20250219	173300	1470677700	12430	12430	12430	12430	0
194	20250219	173200	1470677700	12430	12430	12430	12430	0
195	20250219	173100	1470677700	12430	12430	12430	12430	0
196	20250219	173000	1470677700	12430	12430	12430	12430	0
197	20250219	172900	1470677700	12430	12430	12430	12430	0
198	20250219	172800	1470677700	12430	12430	12430	12430	0
199	20250219	172700	1470677700	12430	12430	12430	12430	0
200	20250219	172600	1470677700	12430	12430	12430	12430	0
201	20250219	172500	1470677700	12430	12430	12430	12430	0
202	20250219	172400	1470677700	12430	12430	12430	12430	0
203	20250219	172300	1470677700	12430	12430	12430	12430	0
204	20250219	172200	1470677700	12430	12430	12430	12430	0
205	20250219	172100	1470677700	12430	12430	12430	12430	0
206	20250219	172000	1470677700	12430	12430	12430	12430	0
207	20250219	171900	1470677700	12430	12430	12430	12430	0
208	20250219	171800	1470677700	12430	12430	12430	12430	0
209	20250219	171700	1470677700	12430	12430	12430	12430	0
210	20250219	171600	1470677700	12430	12430	12430	12430	0
211	20250219	171500	1470677700	12430	12430	12430	12430	0
212	20250219	171400	1470677700	12430	12430	12430	12430	1571
213	20250219	171300	1470677700	12430	12430	12430	12430	0
214	20250219	171200	1470677700	12430	12430	12430	12430	0
215	20250219	171100	1470677700	12430	12430	12430	12430	0
216	20250219	171000	1470677700	12430	12430	12430	12430	0
217	20250219	170900	1470677700	12430	12430	12430	12430	0
218	20250219	170800	1470677700	12430	12430	12430	12430	0
219	20250219	170700	1470677700	12430	12430	12430	12430	0
220	20250219	170600	1470677700	12430	12430	12430	12430	0
221	20250219	170500	1470677700	12430	12430	12430	12430	0
222	20250219	170400	1470677700	12430	12430	12430	12430	0
223	20250219	170300	1470677700	12430	12430	12430	12430	0
224	20250219	170200	1470677700	12430	12430	12430	12430	0
225	20250219	170100	1470677700	12430	12430	12430	12430	0
226	20250219	170000	1470677700	12430	12430	12430	12430	0
227	20250219	165900	1470677700	12430	12430	12430	12430	0
228	20250219	165800	1470677700	12430	12430	12430	12430	0
229	20250219	165700	1470677700	12430	12430	12430	12430	0
230	20250219	165600	1470677700	12430	12430	12430	12430	0
231	20250219	165500	1470677700	12430	12430	12430	12430	0
232	20250219	165400	1470677700	12430	12430	12430	12430	0
233	20250219	165300	1470677700	12430	12430	12430	12430	0
234	20250219	165200	1470677700	12430	12430	12430	12430	0
235	20250219	165100	1470677700	12430	12430	12430	12430	0
236	20250219	165000	1470677700	12430	12430	12430	12430	0
237	20250219	164900	1470677700	12430	12430	12430	12430	0
238	20250219	164800	1470677700	12430	12430	12430	12430	0
239	20250219	164700	1470677700	12430	12430	12430	12430	0
240	20250219	164600	1470677700	12430	12430	12430	12430	0
241	20250219	164500	1470677700	12430	12430	12430	12430	0
242	20250219	164400	1470677700	12430	12430	12430	12430	1571
243	20250219	164300	1470677700	12430	12430	12430	12430	0
244	20250219	164200	1470677700	12430	12430	12430	12430	0
245	20250219	164100	1470677700	12430	12430	12430	12430	0
246	20250219	164000	1470677700	12430	12430	12430	12430	0
247	20250219	163900	1470677700	12430	12430	12430	12430	0
248	20250219	163800	1470677700	12430	12430	12430	12430	0
249	20250219	163700	1470677700	12430	12430	12430	12430	0
250	20250219	163600	1470677700	12430	12430	12430	12430	0
251	20250219	163500	1470677700	12430	12430	12430	12430	0
252	20250219	163400	1470677700	12430	12430	12430	12430	0
253	20250219	163300	1470677700	12430	12430	12430	12430	0
254	20250219	163200	1470677700	12430	12430	12430	12430	0
255	20250219	163100	1470677700	12430	12430	12430	12430	0
256	20250219	163000	1470677700	12430	12430	12430	12430	0
257	20250219	162900	1470677700	12430	12430	12430	12430	0
258	20250219	162800	1470677700	12430	12430	12430	12430	0
259	20250219	162700	1470677700	12430	12430	12430	12430	0
260	20250219	162600	1470677700	12430	12430	12430	12430	0
261	20250219	162500	1470677700	12430	12430	12430	12430	0
262	20250219	162400	1470677700	12430	12430	12430	12430	0
263	20250219	162300	1470677700	12430	12430	12430	12430	0
264	20250219	162200	1470677700	12430	12430	12430	12430	0
265	20250219	162100	1470677700	12430	12430	12430	12430	0
266	20250219	162000	1470677700	12430	12430	12430	12430	0
267	20250219	161900	1470677700	12430	12430	12430	12430	0
268	20250219	161800	1470677700	12430	12430	12430	12430	0
269	20250219	161700	1470677700	12430	12430	12430	12430	0
270	20250219	161600	1470677700	12430	12430	12430	12430	0
271	20250219	161500	1470677700	12430	12430	12430	12430	0
272	20250219	161400	1470677700	12430	12430	12430	12430	1571
273	20250219	161300	1470677700	12430	12430	12430	12430	0
274	20250219	161200	1470677700	12430	12430	12430	12430	0
275	20250219	161100	1470677700	12430	12430	12430	12430	0
276	20250219	161000	1470677700	12430	12430	12430	12430	0
277	20250219	160900	1470677700	12430	12430	12430	12430	0
278	20250219	160800	1470677700	12430	12430	12430	12430	0
279	20250219	160700	1470677700	12430	12430	12430	12430	0
280	20250219	160600	1470677700	12430	12430	12430	12430	0
281	20250219	160500	1470677700	12430	12430	12430	12430	0
282	20250219	160400	1470677700	12430	12430	12430	12430	0
283	20250219	160300	1470677700	12430	12430	12430	12430	0
284	20250219	160200	1470677700	12430	12430	12430	12430	0
285	20250219	160100	1470677700	12430	12430	12430	12430	0
286	20250219	160000	1470677700	12430	12430	12430	12430	0
287	20250219	155900	1470677700	12430	12430	12430	12430	0
288	20250219	155800	1470677700	12430	12430	12430	12430	0
289	20250219	155700	1470677700	12430	12430	12430	12430	0
290	20250219	155600	1470677700	12430	12430	12430	12430	0
291	20250219	155500	1470677700	12430	12430	12430	12430	0
292	20250219	155400	1470677700	12430	12430	12430	12430	0
293	20250219	155300	1470677700	12430	12430	12430	12430	0
294	20250219	155200	1470677700	12430	12430	12430	12430	0
295	20250219	155100	1470677700	12430	12430	12430	12430	0
296	20250219	155000	1470677700	12430	12430	12430	12430	0
297	20250219	154900	1470677700	12430	12430	12430	12430	0
298	20250219	154800	1470677700	12430	12430	12430	12430	0
299	20250219	154700	1470677700	12430	12430	12430	12430	0
300	20250219	154600	1470677700	12430	12430	12430	12430	0
301	20250219	154500	1470677700	12430	12430	12430	12430	0
302	20250219	154400	1470677700	12430	12430	12430	12430	1571
303	20250219	154300	1470677700	12430	12430	12430	12430	0
304	20250219	154200	1470677700	12430	12430	12430	12430	0
305	20250219	154100	1470677700	12430	12430	12430	12430	0
306	20250219	154000	1470677700	12430	12430	12430	12430	0
307	20250219	153900	1470677700	12430	12430	12430	12430	0
308	20250219	153800	1470677700	12430	12430	12430	12430	0
309	20250219	153700	1470677700	12430	12430	12430	12430	0
310	20250219	153600	1470677700	12430	12430	12430	12430	0
311	20250219	153500	1470677700	12430	12430	12430	12430	0
312	20250219	153400	1470677700	12430	12430	12430	12430	0
313	20250219	153300	1470677700	12430	12430	12430	12430	0
314	20250219	153200	1470677700	12430	12430	12430	12430	0
315	20250219	153100	1470677700	12430	12430	12430	12430	0
316	20250219	153000	1470677700	12430	12430	12430	12430	1571
317	20250219	152900	1451150170	12430	12430	12430	12430	0
318	20250219	152800	1451150170	12430	12430	12430	12430	0
319	20250219	152700	1451150170	12430	12430	12430	12430	0
320	20250219	152600	1451150170	12430	12430	12430	12430	0
321	20250219	152500	1451150170	12430	12430	12430	12430	0
322	20250219	152400	1451150170	12430	12430	12430	12430	0
323	20250219	152300	1451150170	12430	12430	12430	12430	0
324	20250219	152200	1451150170	12430	12430	12430	12430	0
325	20250219	152100	1451150170	12430	12430	12430	12430	0
326	20250219	152000	1451150170	12430	12430	12430	12430	0
327	20250219	151900	1451150170	12430	12460	12470	12430	1280
328	20250219	151800	1435200920	12460	12460	12460	12450	131
329	20250219	151700	1433569020	12460	12460	12460	12460	161
330	20250219	151600	1431562960	12450	12450	12450	12450	281
331	20250219	151500	1428064510	12460	12460	12460	12460	88
332	20250219	151400	1426968030	12450	12450	12460	12450	669
333	20250219	151300	1418635770	12460	12460	12460	12460	0
334	20250219	151200	1418635770	12460	12460	12460	12460	4
335	20250219	151100	1418585930	12460	12460	12460	12460	20
336	20250219	151000	1418336730	12450	12460	12460	12450	81
337	20250219	150900	1417328270	12460	12460	12460	12450	831
338	20250219	150800	1406974980	12460	12460	12460	12460	1
339	20250219	150700	1406962520	12460	12460	12460	12460	2
340	20250219	150600	1406937600	12460	12460	12460	12450	5
341	20250219	150500	1406875330	12440	12450	12450	12440	844
342	20250219	150400	1396367630	12450	12460	12460	12450	816
343	20250219	150300	1386203430	12460	12460	12460	12460	35
344	20250219	150200	1385767330	12460	12460	12460	12460	0
345	20250219	150100	1385767330	12460	12460	12460	12460	0
346	20250219	150000	1385767330	12460	12460	12460	12460	595
347	20250219	145900	1378353630	12470	12470	12470	12470	10
348	20250219	145800	1378228930	12460	12460	12460	12460	14
349	20250219	145700	1378054490	12460	12460	12460	12460	1
350	20250219	145600	1378042030	12470	12470	12470	12470	3
351	20250219	145500	1378004620	12460	12460	12460	12460	0
352	20250219	145400	1378004620	12460	12470	12470	12460	434
353	20250219	145300	1372596960	12470	12470	12470	12470	0
354	20250219	145200	1372596960	12470	12470	12470	12470	11
355	20250219	145100	1372459790	12460	12460	12460	12460	0
356	20250219	145000	1372459790	12460	12460	12460	12460	100
357	20250219	144900	1371213790	12460	12460	12460	12460	50
358	20250219	144800	1370590790	12470	12470	12470	12470	0
359	20250219	144700	1370590790	12470	12470	12470	12470	25
360	20250219	144600	1370279040	12470	12470	12470	12470	0
361	20250219	144500	1370279040	12470	12470	12470	12470	5
362	20250219	144400	1370216690	12450	12460	12460	12450	276
363	20250219	144300	1366778000	12460	12460	12460	12460	10
364	20250219	144200	1366653400	12460	12460	12460	12460	37
365	20250219	144100	1366192380	12480	12480	12480	12480	0
366	20250219	144000	1366192380	12480	12480	12480	12480	0
367	20250219	143900	1366192380	12480	12480	12480	12480	0
368	20250219	143800	1366192380	12480	12480	12480	12480	0
369	20250219	143700	1366192380	12480	12480	12480	12480	6
370	20250219	143600	1366117500	12490	12490	12490	12490	0
371	20250219	143500	1366117500	12490	12470	12490	12450	117
372	20250219	143400	1364658600	12450	12450	12450	12450	290
373	20250219	143300	1361048100	12480	12470	12480	12450	590
374	20250219	143200	1353697340	12470	12450	12470	12450	82
375	20250219	143100	1352675740	12450	12460	12460	12450	110
376	20250219	143000	1351305940	12460	12460	12460	12460	105
377	20250219	142900	1349997640	12450	12450	12450	12450	23
378	20250219	142800	1349711290	12450	12450	12450	12450	31
379	20250219	142700	1349325340	12450	12450	12450	12450	272
380	20250219	142600	1345938940	12450	12450	12450	12450	113
381	20250219	142500	1344532090	12450	12450	12450	12450	18
382	20250219	142400	1344307990	12440	12440	12440	12440	6
383	20250219	142300	1344233350	12440	12440	12440	12440	50
384	20250219	142200	1343611350	12440	12440	12440	12440	6
385	20250219	142100	1343536710	12440	12440	12440	12440	100
386	20250219	142000	1342292710	12440	12440	12440	12430	12
387	20250219	141900	1342143440	12430	12430	12430	12430	0
388	20250219	141800	1342143440	12430	12430	12430	12430	40
389	20250219	141700	1341646240	12420	12420	12420	12420	0
390	20250219	141600	1341646240	12420	12420	12420	12420	0
391	20250219	141500	1341646240	12420	12420	12420	12420	0
392	20250219	141400	1341646240	12420	12430	12430	12420	1525
393	20250219	141300	1322702050	12430	12430	12430	12430	218
394	20250219	141200	1319992310	12440	12440	12440	12440	118
395	20250219	141100	1318524390	12440	12450	12450	12440	502
396	20250219	141000	1312279490	12450	12450	12460	12450	326
397	20250219	140900	1308220270	12450	12450	12450	12450	155
398	20250219	140800	1306290520	12450	12450	12450	12450	215
399	20250219	140700	1303613770	12450	12460	12460	12450	201
400	20250219	140600	1301111310	12460	12460	12460	12460	0
401	20250219	140500	1301111310	12460	12460	12460	12460	2
402	20250219	140400	1301086390	12460	12460	12460	12460	104
403	20250219	140300	1299790550	12470	12470	12470	12470	0
404	20250219	140200	1299790550	12470	12460	12470	12460	104
405	20250219	140100	1298494670	12460	12460	12460	12460	50
406	20250219	140000	1297871670	12460	12460	12460	12460	50
407	20250219	135900	1297248670	12460	12460	12460	12460	200
408	20250219	135800	1294756670	12460	12460	12460	12460	99
409	20250219	135700	1293523130	12460	12460	12460	12460	100
410	20250219	135600	1292277130	12460	12460	12460	12460	3
411	20250219	135500	1292239750	12470	12470	12470	12470	0
412	20250219	135400	1292239750	12470	12470	12470	12470	0
413	20250219	135300	1292239750	12470	12470	12470	12470	1
414	20250219	135200	1292227280	12470	12470	12470	12470	100
415	20250219	135100	1290980280	12470	12470	12470	12470	0
416	20250219	135000	1290980280	12470	12470	12470	12470	0
417	20250219	134900	1290980280	12470	12470	12470	12470	0
418	20250219	134800	1290980280	12470	12470	12470	12470	40
419	20250219	134700	1290481480	12470	12470	12470	12470	15
420	20250219	134600	1290294430	12460	12460	12460	12460	0
421	20250219	134500	1290294430	12460	12470	12470	12460	260
422	20250219	134400	1287053780	12480	12480	12480	12480	20
423	20250219	134300	1286804180	12480	12480	12480	12480	10
424	20250219	134200	1286679380	12470	12480	12480	12470	212
425	20250219	134100	1284035530	12480	12480	12480	12480	1
426	20250219	134000	1284023050	12480	12490	12490	12480	170
427	20250219	133900	1281901440	12490	12490	12490	12490	10
428	20250219	133800	1281776540	12490	12490	12490	12490	10
429	20250219	133700	1281651640	12470	12470	12470	12470	227
430	20250219	133600	1278820950	12470	12480	12490	12470	81
431	20250219	133500	1277809780	12480	12470	12480	12470	247
432	20250219	133400	1274729190	12470	12480	12480	12470	372
433	20250219	133300	1270090220	12480	12480	12480	12480	21
434	20250219	133200	1269828140	12480	12480	12480	12480	10
435	20250219	133100	1269703340	12470	12470	12470	12470	0
436	20250219	133000	1269703340	12470	12470	12470	12470	0
437	20250219	132900	1269703340	12470	12470	12480	12470	89
438	20250219	132800	1268593030	12480	12460	12480	12460	128
439	20250219	132700	1266996150	12450	12450	12450	12450	12
440	20250219	132600	1266846750	12450	12450	12450	12450	603
441	20250219	132500	1259339400	12460	12460	12460	12460	105
442	20250219	132400	1258031100	12460	12460	12460	12460	200
443	20250219	132300	1255539100	12460	12460	12470	12460	166
444	20250219	132200	1253470330	12460	12460	12460	12460	0
445	20250219	132100	1253470330	12460	12460	12460	12460	0
446	20250219	132000	1253470330	12460	12460	12460	12460	0
447	20250219	131900	1253470330	12460	12460	12460	12460	280
448	20250219	131800	1249981530	12460	12470	12470	12460	550
449	20250219	131700	1243124690	12480	12480	12480	12480	20
450	20250219	131600	1242875090	12470	12470	12470	12470	0
451	20250219	131500	1242875090	12470	12470	12470	12470	17
452	20250219	131400	1242663100	12480	12480	12480	12480	0
453	20250219	131300	1242663100	12480	12480	12480	12480	183
454	20250219	131200	1240379260	12480	12480	12480	12480	0
455	20250219	131100	1240379260	12480	12480	12480	12480	100
456	20250219	131000	1239131260	12480	12480	12480	12480	286
457	20250219	130900	1235561980	12510	12500	12510	12500	3
458	20250219	130800	1235524470	12500	12500	12500	12500	0
459	20250219	130700	1235524470	12500	12500	12500	12500	1
460	20250219	130600	1235511970	12500	12500	12500	12500	0
461	20250219	130500	1235511970	12500	12500	12500	12500	3
462	20250219	130400	1235474470	12510	12510	12520	12500	1138
463	20250219	130300	1221237160	12510	12510	12520	12510	1000
464	20250219	130200	1208726170	12510	12440	12510	12440	1027
465	20250219	130100	1195898100	12460	12440	12460	12440	46
466	20250219	130000	1195325340	12440	12430	12440	12430	420
467	20250219	125900	1190100550	12440	12440	12440	12440	255
468	20250219	125800	1186928350	12460	12460	12460	12460	24
469	20250219	125700	1186629310	12440	12440	12440	12440	0
470	20250219	125600	1186629310	12440	12440	12440	12440	140
471	20250219	125500	1184887710	12430	12430	12430	12430	0
472	20250219	125400	1184887710	12430	12430	12430	12430	347
473	20250219	125300	1180574500	12430	12470	12470	12430	6191
474	20250219	125200	1103590080	12480	12480	12480	12480	369
475	20250219	125100	1098984960	12480	12480	12480	12480	0
476	20250219	125000	1098984960	12480	12480	12480	12480	0
477	20250219	124900	1098984960	12480	12480	12480	12480	0
478	20250219	124800	1098984960	12480	12480	12480	12480	0
479	20250219	124700	1098984960	12480	12490	12490	12480	276
480	20250219	124600	1095540430	12500	12500	12500	12500	0
481	20250219	124500	1095540430	12500	12500	12500	12500	172
482	20250219	124400	1093390430	12500	12500	12500	12500	328
483	20250219	124300	1089290430	12500	12500	12500	12500	700
484	20250219	124200	1080540430	12480	12480	12480	12480	401
485	20250219	124100	1075535950	12500	12500	12500	12500	20
486	20250219	124000	1075285950	12490	12490	12490	12490	13
487	20250219	123900	1075123580	12480	12480	12480	12480	130
488	20250219	123800	1073501180	12480	12480	12480	12480	0
489	20250219	123700	1073501180	12480	12480	12480	12480	0
490	20250219	123600	1073501180	12480	12480	12480	12480	0
491	20250219	123500	1073501180	12480	12480	12480	12480	52
492	20250219	123400	1072852220	12480	12480	12480	12480	0
493	20250219	123300	1072852220	12480	12480	12480	12480	0
494	20250219	123200	1072852220	12480	12490	12490	12480	211
495	20250219	123100	1070216840	12490	12490	12490	12490	100
496	20250219	123000	1068967840	12490	12490	12490	12490	61
497	20250219	122900	1068205950	12490	12490	12490	12490	936
498	20250219	122800	1056515310	12490	12480	12490	12480	701
499	20250219	122700	1047759830	12480	12480	12480	12480	110
500	20250219	122600	1046387030	12470	12470	12470	12470	0
501	20250219	122500	1046387030	12470	12480	12480	12470	309
502	20250219	122400	1042531220	12470	12470	12470	12470	211
503	20250219	122300	1039900050	12470	12470	12470	12470	0
504	20250219	122200	1039900050	12470	12460	12470	12460	3
505	20250219	122100	1039862660	12470	12470	12470	12470	35
506	20250219	122000	1039426210	12450	12450	12450	12450	1
507	20250219	121900	1039413760	12450	12460	12460	12450	262
508	20250219	121800	1036151490	12470	12470	12470	12470	0
509	20250219	121700	1036151490	12470	12470	12470	12470	0
510	20250219	121600	1036151490	12470	12470	12470	12470	2
511	20250219	121500	1036126550	12470	12470	12470	12470	12
512	20250219	121400	1035976910	12470	12460	12470	12460	3
513	20250219	121300	1035939510	12470	12470	12470	12470	0
514	20250219	121200	1035939510	12470	12470	12470	12470	2
515	20250219	121100	1035914570	12470	12470	12470	12470	0
516	20250219	121000	1035914570	12470	12470	12470	12470	8
517	20250219	120900	1035814810	12470	12470	12470	12470	0
518	20250219	120800	1035814810	12470	12470	12470	12470	0
519	20250219	120700	1035814810	12470	12470	12470	12470	150
520	20250219	120600	1033944310	12470	12470	12470	12470	44
521	20250219	120500	1033395630	12460	12450	12460	12450	112
522	20250219	120400	1032000220	12450	12450	12450	12450	0
523	20250219	120300	1032000220	12450	12450	12450	12450	15
524	20250219	120200	1031813470	12450	12450	12450	12450	32
525	20250219	120100	1031415070	12470	12470	12470	12470	19
526	20250219	120000	1031178140	12470	12470	12470	12470	10
527	20250219	115900	1031053440	12470	12450	12470	12450	53
528	20250219	115800	1030392850	12460	12460	12460	12460	35
529	20250219	115700	1029956750	12470	12470	12470	12470	80
530	20250219	115600	1028959150	12470	12470	12470	12470	0
531	20250219	115500	1028959150	12470	12450	12470	12450	4311
532	20250219	115400	975285000	12460	12460	12460	12460	23
533	20250219	115300	974998420	12470	12470	12470	12470	229
534	20250219	115200	972142790	12470	12470	12470	12470	1
535	20250219	115100	972130320	12440	12440	12440	12440	0
536	20250219	115000	972130320	12440	12440	12440	12440	0
537	20250219	114900	972130320	12440	12440	12440	12440	0
538	20250219	114800	972130320	12440	12440	12440	12440	0
539	20250219	114700	972130320	12440	12440	12440	12440	4
540	20250219	114600	972080560	12470	12470	12470	12470	0
541	20250219	114500	972080560	12470	12470	12470	12470	15
542	20250219	114400	971893510	12470	12470	12470	12470	0
543	20250219	114300	971893510	12470	12470	12470	12470	0
544	20250219	114200	971893510	12470	12440	12470	12430	12
545	20250219	114100	971744260	12430	12430	12430	12430	0
546	20250219	114000	971744260	12430	12450	12450	12430	547
547	20250219	113900	964938800	12460	12460	12460	12460	144
548	20250219	113800	963144560	12460	12480	12480	12460	56
549	20250219	113700	962446040	12480	12480	12480	12480	47
550	20250219	113600	961859480	12450	12450	12450	12450	1
551	20250219	113500	961847030	12450	12470	12470	12450	457
552	20250219	113400	956155280	12450	12450	12450	12450	0
553	20250219	113300	956155280	12450	12450	12450	12450	0
554	20250219	113200	956155280	12450	12450	12450	12450	0
555	20250219	113100	956155280	12450	12450	12450	12450	0
556	20250219	113000	956155280	12450	12460	12460	12450	16
557	20250219	112900	955956070	12470	12470	12470	12470	0
558	20250219	112800	955956070	12470	12470	12470	12470	0
559	20250219	112700	955956070	12470	12470	12470	12470	5
560	20250219	112600	955893720	12470	12470	12470	12470	1
561	20250219	112500	955881250	12470	12470	12470	12470	0
562	20250219	112400	955881250	12470	12470	12470	12470	331
563	20250219	112300	951753680	12470	12470	12470	12470	496
564	20250219	112200	945568560	12470	12490	12490	12470	530
565	20250219	112100	938955380	12500	12490	12500	12490	425
566	20250219	112000	933647120	12490	12490	12490	12490	100
567	20250219	111900	932398120	12470	12470	12470	12470	10
568	20250219	111800	932273420	12470	12470	12470	12470	0
569	20250219	111700	932273420	12470	12470	12470	12470	0
570	20250219	111600	932273420	12470	12440	12470	12440	310
571	20250219	111500	928416720	12440	12450	12450	12440	200
572	20250219	111400	925928250	12450	12470	12470	12450	686
573	20250219	111300	917387490	12450	12470	12470	12450	149
574	20250219	111200	915531580	12470	12490	12490	12470	272
575	20250219	111100	912139600	12500	12500	12500	12500	0
576	20250219	111000	912139600	12500	12490	12500	12470	379
577	20250219	110900	907412690	12490	12490	12490	12490	1
578	20250219	110800	907400200	12490	12490	12490	12490	50
579	20250219	110700	906775700	12490	12490	12490	12490	200
580	20250219	110600	904277700	12500	12490	12500	12490	178
581	20250219	110500	902054330	12480	12510	12510	12480	402
582	20250219	110400	897030450	12510	12510	12510	12510	38
583	20250219	110300	896555070	12500	12500	12510	12500	112
584	20250219	110200	895153970	12500	12500	12500	12500	40
585	20250219	110100	894653970	12500	12490	12500	12490	215
586	20250219	110000	891966520	12500	12500	12500	12500	261
587	20250219	105900	888704020	12500	12500	12500	12500	0
588	20250219	105800	888704020	12500	12500	12500	12500	2
589	20250219	105700	888679020	12500	12500	12500	12500	437
590	20250219	105600	883216520	12500	12500	12500	12500	126
591	20250219	105500	881641520	12490	12500	12500	12490	125
592	20250219	105400	880079230	12500	12490	12510	12490	698
593	20250219	105300	871351950	12490	12470	12490	12470	4587
594	20250219	105200	814149610	12460	12480	12480	12460	970
595	20250219	105100	802052710	12470	12460	12470	12460	1011
596	20250219	105000	789453230	12460	12460	12460	12460	53
597	20250219	104900	788792850	12460	12460	12460	12460	4
598	20250219	104800	788743010	12450	12450	12450	12450	0
599	20250219	104700	788743010	12450	12450	12450	12450	0
600	20250219	104600	788743010	12450	12450	12450	12450	150
601	20250219	104500	786875510	12450	12440	12450	12440	288
602	20250219	104400	783291240	12400	12400	12400	12400	40
603	20250219	104300	782795240	12440	12430	12440	12400	153
604	20250219	104200	780894260	12430	12420	12430	12420	504
605	20250219	104100	774634380	12430	12430	12430	12430	76
606	20250219	104000	773689700	12430	12430	12430	12430	0
607	20250219	103900	773689700	12430	12430	12430	12430	111
608	20250219	103800	772309970	12440	12420	12440	12420	199
609	20250219	103700	769836390	12420	12420	12420	12420	0
610	20250219	103600	769836390	12420	12420	12420	12420	41
611	20250219	103500	769327170	12400	12400	12400	12400	1
612	20250219	103400	769314770	12390	12410	12410	12390	316
613	20250219	103300	765396760	12410	12430	12440	12410	227
614	20250219	103200	762575480	12440	12430	12440	12430	6
615	20250219	103100	762500860	12450	12450	12450	12450	0
616	20250219	103000	762500860	12450	12450	12450	12450	0
617	20250219	102900	762500860	12450	12450	12450	12450	2
618	20250219	102800	762475960	12430	12420	12430	12420	249
619	20250219	102700	759381090	12430	12430	12430	12430	27
620	20250219	102600	759045480	12410	12430	12430	12410	499
621	20250219	102500	752852170	12430	12430	12430	12430	0
622	20250219	102400	752852170	12430	12450	12450	12430	63
623	20250219	102300	752067840	12470	12460	12470	12450	316
624	20250219	102200	748132150	12460	12460	12460	12460	49
625	20250219	102100	747521610	12460	12460	12460	12460	14
626	20250219	102000	747347170	12470	12470	12470	12470	3
627	20250219	101900	747309760	12450	12450	12450	12450	10
628	20250219	101800	747185260	12450	12450	12450	12450	0
629	20250219	101700	747185260	12450	12450	12450	12450	243
630	20250219	101600	744159910	12440	12430	12440	12430	482
631	20250219	101500	738166470	12430	12430	12430	12420	401
632	20250219	101400	733184040	12440	12440	12440	12440	11
633	20250219	101300	733047200	12440	12440	12440	12440	22
634	20250219	101200	732773520	12440	12440	12440	12440	125
635	20250219	101100	731218520	12450	12450	12450	12450	1
636	20250219	101000	731206070	12450	12450	12460	12450	74
637	20250219	100900	730284470	12460	12460	12460	12460	60
638	20250219	100800	729536870	12450	12450	12460	12450	1865
639	20250219	100700	706300570	12460	12460	12540	12460	775
640	20250219	100600	696638500	12460	12480	12480	12450	233
641	20250219	100500	693731520	12540	12540	12540	12540	150
642	20250219	100400	691850520	12540	12540	12540	12540	86
643	20250219	100300	690772080	12490	12500	12500	12490	184
644	20250219	100200	688472240	12500	12540	12550	12500	104
645	20250219	100100	687171020	12550	12520	12550	12520	1379
646	20250219	100000	669876160	12530	12530	12530	12530	199
647	20250219	095900	667382690	12530	12550	12550	12530	96
648	20250219	095800	666179250	12550	12530	12550	12530	262
649	20250219	095700	662891580	12550	12550	12550	12530	281
650	20250219	095600	659365630	12520	12530	12550	12520	810
651	20250219	095500	649205480	12530	12530	12540	12520	313
652	20250219	095400	645285580	12560	12550	12570	12550	1237
653	20250219	095300	629750040	12550	12520	12550	12520	155
654	20250219	095200	627808720	12560	12500	12560	12500	11020
655	20250219	095100	489711780	12500	12420	12500	12420	868
656	20250219	095000	478919110	12420	12430	12440	12420	763
657	20250219	094900	469438720	12440	12470	12470	12440	712
658	20250219	094800	460566640	12530	12500	12530	12470	508
659	20250219	094700	454226870	12470	12510	12560	12460	2586
660	20250219	094600	421793880	12540	12500	12540	12460	2529
661	20250219	094500	390176430	12460	12440	12500	12440	4710
662	20250219	094400	331457650	12440	12400	12440	12400	2287
663	20250219	094300	303050910	12400	12400	12400	12400	445
664	20250219	094200	297532910	12400	12400	12400	12400	3
665	20250219	094100	297495710	12350	12350	12350	12350	0
666	20250219	094000	297495710	12350	12370	12370	12350	425
667	20250219	093900	292246540	12400	12400	12400	12400	26
668	20250219	093800	291924140	12400	12380	12400	12370	396
669	20250219	093700	287016980	12390	12390	12390	12390	1
670	20250219	093600	287004590	12390	12390	12400	12390	206
671	20250219	093500	284452190	12390	12360	12390	12360	371
672	20250219	093400	279861240	12350	12380	12380	12350	21
673	20250219	093300	279601460	12380	12380	12380	12380	0
674	20250219	093200	279601460	12380	12360	12380	12320	2305
675	20250219	093100	251179520	12380	12380	12380	12380	168
676	20250219	093000	249099680	12360	12370	12370	12360	112
677	20250219	092900	247714360	12350	12350	12350	12350	11
678	20250219	092800	247578510	12360	12360	12360	12360	0
679	20250219	092700	247578510	12360	12380	12380	12360	37
680	20250219	092600	247120970	12380	12360	12380	12360	2608
681	20250219	092500	214886010	12360	12360	12360	12360	1
682	20250219	092400	214873650	12360	12340	12360	12330	451
683	20250219	092300	209302170	12340	12380	12380	12340	388
684	20250219	092200	204507260	12390	12390	12430	12360	747
685	20250219	092100	195248630	12390	12360	12390	12360	7
686	20250219	092000	195162080	12360	12370	12380	12360	65
687	20250219	091900	194358440	12380	12390	12390	12380	133
688	20250219	091800	192711070	12360	12390	12400	12360	311
689	20250219	091700	188865660	12430	12400	12430	12400	1345
690	20250219	091600	172156190	12400	12350	12400	12330	1479
691	20250219	091500	153867090	12350	12350	12350	12310	831
692	20250219	091400	143605980	12350	12300	12350	12290	3164
693	20250219	091300	104635510	12290	12250	12290	12250	2853
694	20250219	091200	69595960	12250	12250	12250	12250	0
695	20250219	091100	69595960	12250	12250	12250	12250	397
696	20250219	091000	64732710	12250	12260	12260	12250	1011
697	20250219	090900	52338450	12270	12270	12270	12270	231
698	20250219	090800	49504080	12280	12280	12280	12270	378
699	20250219	090700	44863970	12280	12280	12280	12280	0
700	20250219	090600	44863970	12280	12270	12280	12270	402
701	20250219	090500	39929880	12270	12280	12280	12270	31
702	20250219	090400	39549500	12280	12250	12280	12250	861
703	20250219	090300	28995830	12250	12240	12250	12230	912
704	20250219	090200	17833860	12230	12220	12230	12220	444
705	20250219	090100	12404740	12230	12190	12230	12190	35
706	20250219	090000	11978050	12190	12180	12190	12170	933