KissMeData/033640/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191900	1918429140	8930	8930	8930	8930	2811
3	20250219	191800	1918429140	8930	8930	8930	8930	0
4	20250219	191700	1918429140	8930	8930	8930	8930	0
5	20250219	191600	1918429140	8930	8930	8930	8930	0
6	20250219	191500	1918429140	8930	8930	8930	8930	0
7	20250219	191400	1918429140	8930	8930	8930	8930	0
8	20250219	191300	1918429140	8930	8930	8930	8930	0
9	20250219	191200	1918429140	8930	8930	8930	8930	0
10	20250219	191100	1918429140	8930	8930	8930	8930	0
11	20250219	191000	1918429140	8930	8930	8930	8930	0
12	20250219	190900	1918429140	8930	8930	8930	8930	0
13	20250219	190800	1918429140	8930	8930	8930	8930	0
14	20250219	190700	1918429140	8930	8930	8930	8930	0
15	20250219	190600	1918429140	8930	8930	8930	8930	0
16	20250219	190500	1918429140	8930	8930	8930	8930	0
17	20250219	190400	1918429140	8930	8930	8930	8930	0
18	20250219	190300	1918429140	8930	8930	8930	8930	0
19	20250219	190200	1918429140	8930	8930	8930	8930	0
20	20250219	190100	1918429140	8930	8930	8930	8930	0
21	20250219	190000	1918429140	8930	8930	8930	8930	0
22	20250219	185900	1918429140	8930	8930	8930	8930	0
23	20250219	185800	1918429140	8930	8930	8930	8930	0
24	20250219	185700	1918429140	8930	8930	8930	8930	0
25	20250219	185600	1918429140	8930	8930	8930	8930	0
26	20250219	185500	1918429140	8930	8930	8930	8930	0
27	20250219	185400	1918429140	8930	8930	8930	8930	0
28	20250219	185300	1918429140	8930	8930	8930	8930	0
29	20250219	185200	1918429140	8930	8930	8930	8930	0
30	20250219	185100	1918429140	8930	8930	8930	8930	0
31	20250219	185000	1918429140	8930	8930	8930	8930	0
32	20250219	184900	1918429140	8930	8930	8930	8930	2811
33	20250219	184800	1918429140	8930	8930	8930	8930	0
34	20250219	184700	1918429140	8930	8930	8930	8930	0
35	20250219	184600	1918429140	8930	8930	8930	8930	0
36	20250219	184500	1918429140	8930	8930	8930	8930	0
37	20250219	184400	1918429140	8930	8930	8930	8930	0
38	20250219	184300	1918429140	8930	8930	8930	8930	0
39	20250219	184200	1918429140	8930	8930	8930	8930	0
40	20250219	184100	1918429140	8930	8930	8930	8930	0
41	20250219	184000	1918429140	8930	8930	8930	8930	0
42	20250219	183900	1918429140	8930	8930	8930	8930	0
43	20250219	183800	1918429140	8930	8930	8930	8930	0
44	20250219	183700	1918429140	8930	8930	8930	8930	0
45	20250219	183600	1918429140	8930	8930	8930	8930	0
46	20250219	183500	1918429140	8930	8930	8930	8930	0
47	20250219	183400	1918429140	8930	8930	8930	8930	0
48	20250219	183300	1918429140	8930	8930	8930	8930	0
49	20250219	183200	1918429140	8930	8930	8930	8930	0
50	20250219	183100	1918429140	8930	8930	8930	8930	0
51	20250219	183000	1918429140	8930	8930	8930	8930	0
52	20250219	182900	1918429140	8930	8930	8930	8930	0
53	20250219	182800	1918429140	8930	8930	8930	8930	0
54	20250219	182700	1918429140	8930	8930	8930	8930	0
55	20250219	182600	1918429140	8930	8930	8930	8930	0
56	20250219	182500	1918429140	8930	8930	8930	8930	0
57	20250219	182400	1918429140	8930	8930	8930	8930	0
58	20250219	182300	1918429140	8930	8930	8930	8930	0
59	20250219	182200	1918429140	8930	8930	8930	8930	0
60	20250219	182100	1918429140	8930	8930	8930	8930	0
61	20250219	182000	1918429140	8930	8930	8930	8930	0
62	20250219	181900	1918429140	8930	8930	8930	8930	2811
63	20250219	181800	1918429140	8930	8930	8930	8930	0
64	20250219	181700	1918429140	8930	8930	8930	8930	0
65	20250219	181600	1918429140	8930	8930	8930	8930	0
66	20250219	181500	1918429140	8930	8930	8930	8930	0
67	20250219	181400	1918429140	8930	8930	8930	8930	0
68	20250219	181300	1918429140	8930	8930	8930	8930	0
69	20250219	181200	1918429140	8930	8930	8930	8930	0
70	20250219	181100	1918429140	8930	8930	8930	8930	0
71	20250219	181000	1918429140	8930	8930	8930	8930	0
72	20250219	180900	1918429140	8930	8930	8930	8930	0
73	20250219	180800	1918429140	8930	8930	8930	8930	0
74	20250219	180700	1918429140	8930	8930	8930	8930	0
75	20250219	180600	1918429140	8930	8930	8930	8930	0
76	20250219	180500	1918429140	8930	8930	8930	8930	0
77	20250219	180400	1918429140	8930	8930	8930	8930	0
78	20250219	180300	1918429140	8930	8930	8930	8930	0
79	20250219	180200	1918429140	8930	8930	8930	8930	0
80	20250219	180100	1918429140	8930	8930	8930	8930	0
81	20250219	180000	1918429140	8930	8930	8930	8930	0
82	20250219	175900	1918429140	8930	8930	8930	8930	0
83	20250219	175800	1918429140	8930	8930	8930	8930	0
84	20250219	175700	1918429140	8930	8930	8930	8930	0
85	20250219	175600	1918429140	8930	8930	8930	8930	0
86	20250219	175500	1918429140	8930	8930	8930	8930	0
87	20250219	175400	1918429140	8930	8930	8930	8930	0
88	20250219	175300	1918429140	8930	8930	8930	8930	0
89	20250219	175200	1918429140	8930	8930	8930	8930	0
90	20250219	175100	1918429140	8930	8930	8930	8930	0
91	20250219	175000	1918429140	8930	8930	8930	8930	0
92	20250219	174900	1918429140	8930	8930	8930	8930	2811
93	20250219	174800	1918429140	8930	8930	8930	8930	0
94	20250219	174700	1918429140	8930	8930	8930	8930	0
95	20250219	174600	1918429140	8930	8930	8930	8930	0
96	20250219	174500	1918429140	8930	8930	8930	8930	0
97	20250219	174400	1918429140	8930	8930	8930	8930	0
98	20250219	174300	1918429140	8930	8930	8930	8930	0
99	20250219	174200	1918429140	8930	8930	8930	8930	0
100	20250219	174100	1918429140	8930	8930	8930	8930	0
101	20250219	174000	1918429140	8930	8930	8930	8930	0
102	20250219	173900	1918429140	8930	8930	8930	8930	0
103	20250219	173800	1918429140	8930	8930	8930	8930	0
104	20250219	173700	1918429140	8930	8930	8930	8930	0
105	20250219	173600	1918429140	8930	8930	8930	8930	0
106	20250219	173500	1918429140	8930	8930	8930	8930	0
107	20250219	173400	1918429140	8930	8930	8930	8930	0
108	20250219	173300	1918429140	8930	8930	8930	8930	0
109	20250219	173200	1918429140	8930	8930	8930	8930	0
110	20250219	173100	1918429140	8930	8930	8930	8930	0
111	20250219	173000	1918429140	8930	8930	8930	8930	0
112	20250219	172900	1918429140	8930	8930	8930	8930	0
113	20250219	172800	1918429140	8930	8930	8930	8930	0
114	20250219	172700	1918429140	8930	8930	8930	8930	0
115	20250219	172600	1918429140	8930	8930	8930	8930	0
116	20250219	172500	1918429140	8930	8930	8930	8930	0
117	20250219	172400	1918429140	8930	8930	8930	8930	0
118	20250219	172300	1918429140	8930	8930	8930	8930	0
119	20250219	172200	1918429140	8930	8930	8930	8930	0
120	20250219	172100	1918429140	8930	8930	8930	8930	0
121	20250219	172000	1918429140	8930	8930	8930	8930	0
122	20250219	171900	1918429140	8930	8930	8930	8930	2811
123	20250219	171800	1918429140	8930	8930	8930	8930	0
124	20250219	171700	1918429140	8930	8930	8930	8930	0
125	20250219	171600	1918429140	8930	8930	8930	8930	0
126	20250219	171500	1918429140	8930	8930	8930	8930	0
127	20250219	171400	1918429140	8930	8930	8930	8930	0
128	20250219	171300	1918429140	8930	8930	8930	8930	0
129	20250219	171200	1918429140	8930	8930	8930	8930	0
130	20250219	171100	1918429140	8930	8930	8930	8930	0
131	20250219	171000	1918429140	8930	8930	8930	8930	0
132	20250219	170900	1918429140	8930	8930	8930	8930	0
133	20250219	170800	1918429140	8930	8930	8930	8930	0
134	20250219	170700	1918429140	8930	8930	8930	8930	0
135	20250219	170600	1918429140	8930	8930	8930	8930	0
136	20250219	170500	1918429140	8930	8930	8930	8930	0
137	20250219	170400	1918429140	8930	8930	8930	8930	0
138	20250219	170300	1918429140	8930	8930	8930	8930	0
139	20250219	170200	1918429140	8930	8930	8930	8930	0
140	20250219	170100	1918429140	8930	8930	8930	8930	0
141	20250219	170000	1918429140	8930	8930	8930	8930	0
142	20250219	165900	1918429140	8930	8930	8930	8930	0
143	20250219	165800	1918429140	8930	8930	8930	8930	0
144	20250219	165700	1918429140	8930	8930	8930	8930	0
145	20250219	165600	1918429140	8930	8930	8930	8930	0
146	20250219	165500	1918429140	8930	8930	8930	8930	0
147	20250219	165400	1918429140	8930	8930	8930	8930	0
148	20250219	165300	1918429140	8930	8930	8930	8930	0
149	20250219	165200	1918429140	8930	8930	8930	8930	0
150	20250219	165100	1918429140	8930	8930	8930	8930	0
151	20250219	165000	1918429140	8930	8930	8930	8930	0
152	20250219	164900	1918429140	8930	8930	8930	8930	2811
153	20250219	164800	1918429140	8930	8930	8930	8930	0
154	20250219	164700	1918429140	8930	8930	8930	8930	0
155	20250219	164600	1918429140	8930	8930	8930	8930	0
156	20250219	164500	1918429140	8930	8930	8930	8930	0
157	20250219	164400	1918429140	8930	8930	8930	8930	0
158	20250219	164300	1918429140	8930	8930	8930	8930	0
159	20250219	164200	1918429140	8930	8930	8930	8930	0
160	20250219	164100	1918429140	8930	8930	8930	8930	0
161	20250219	164000	1918429140	8930	8930	8930	8930	0
162	20250219	163900	1918429140	8930	8930	8930	8930	0
163	20250219	163800	1918429140	8930	8930	8930	8930	0
164	20250219	163700	1918429140	8930	8930	8930	8930	0
165	20250219	163600	1918429140	8930	8930	8930	8930	0
166	20250219	163500	1918429140	8930	8930	8930	8930	0
167	20250219	163400	1918429140	8930	8930	8930	8930	0
168	20250219	163300	1918429140	8930	8930	8930	8930	0
169	20250219	163200	1918429140	8930	8930	8930	8930	0
170	20250219	163100	1918429140	8930	8930	8930	8930	0
171	20250219	163000	1918429140	8930	8930	8930	8930	0
172	20250219	162900	1918429140	8930	8930	8930	8930	0
173	20250219	162800	1918429140	8930	8930	8930	8930	0
174	20250219	162700	1918429140	8930	8930	8930	8930	0
175	20250219	162600	1918429140	8930	8930	8930	8930	0
176	20250219	162500	1918429140	8930	8930	8930	8930	0
177	20250219	162400	1918429140	8930	8930	8930	8930	0
178	20250219	162300	1918429140	8930	8930	8930	8930	0
179	20250219	162200	1918429140	8930	8930	8930	8930	0
180	20250219	162100	1918429140	8930	8930	8930	8930	0
181	20250219	162000	1918429140	8930	8930	8930	8930	0
182	20250219	161900	1918429140	8930	8930	8930	8930	2811
183	20250219	161800	1918429140	8930	8930	8930	8930	0
184	20250219	161700	1918429140	8930	8930	8930	8930	0
185	20250219	161600	1918429140	8930	8930	8930	8930	0
186	20250219	161500	1918429140	8930	8930	8930	8930	0
187	20250219	161400	1918429140	8930	8930	8930	8930	0
188	20250219	161300	1918429140	8930	8930	8930	8930	0
189	20250219	161200	1918429140	8930	8930	8930	8930	0
190	20250219	161100	1918429140	8930	8930	8930	8930	0
191	20250219	161000	1918429140	8930	8930	8930	8930	0
192	20250219	160900	1918429140	8930	8930	8930	8930	0
193	20250219	160800	1918429140	8930	8930	8930	8930	0
194	20250219	160700	1918429140	8930	8930	8930	8930	0
195	20250219	160600	1918429140	8930	8930	8930	8930	0
196	20250219	160500	1918429140	8930	8930	8930	8930	0
197	20250219	160400	1918429140	8930	8930	8930	8930	0
198	20250219	160300	1918429140	8930	8930	8930	8930	0
199	20250219	160200	1918429140	8930	8930	8930	8930	0
200	20250219	160100	1918429140	8930	8930	8930	8930	0
201	20250219	160000	1918429140	8930	8930	8930	8930	0
202	20250219	155900	1918429140	8930	8930	8930	8930	0
203	20250219	155800	1918429140	8930	8930	8930	8930	0
204	20250219	155700	1918429140	8930	8930	8930	8930	0
205	20250219	155600	1918429140	8930	8930	8930	8930	0
206	20250219	155500	1918429140	8930	8930	8930	8930	0
207	20250219	155400	1918429140	8930	8930	8930	8930	0
208	20250219	155300	1918429140	8930	8930	8930	8930	0
209	20250219	155200	1918429140	8930	8930	8930	8930	0
210	20250219	155100	1918429140	8930	8930	8930	8930	0
211	20250219	155000	1918429140	8930	8930	8930	8930	0
212	20250219	154900	1918429140	8930	8930	8930	8930	2811
213	20250219	154800	1918429140	8930	8930	8930	8930	0
214	20250219	154700	1918429140	8930	8930	8930	8930	0
215	20250219	154600	1918429140	8930	8930	8930	8930	0
216	20250219	154500	1918429140	8930	8930	8930	8930	0
217	20250219	154400	1918429140	8930	8930	8930	8930	0
218	20250219	154300	1918429140	8930	8930	8930	8930	0
219	20250219	154200	1918429140	8930	8930	8930	8930	0
220	20250219	154100	1918429140	8930	8930	8930	8930	0
221	20250219	154000	1918429140	8930	8930	8930	8930	0
222	20250219	153900	1918429140	8930	8930	8930	8930	0
223	20250219	153800	1918429140	8930	8930	8930	8930	0
224	20250219	153700	1918429140	8930	8930	8930	8930	0
225	20250219	153600	1918429140	8930	8930	8930	8930	0
226	20250219	153500	1918429140	8930	8930	8930	8930	0
227	20250219	153400	1918429140	8930	8930	8930	8930	0
228	20250219	153300	1918429140	8930	8930	8930	8930	0
229	20250219	153200	1918429140	8930	8930	8930	8930	0
230	20250219	153100	1918429140	8930	8930	8930	8930	0
231	20250219	153000	1918429140	8930	8930	8930	8930	2811
232	20250219	152900	1893326910	8980	8980	8980	8980	0
233	20250219	152800	1893326910	8980	8980	8980	8980	0
234	20250219	152700	1893326910	8980	8980	8980	8980	0
235	20250219	152600	1893326910	8980	8980	8980	8980	0
236	20250219	152500	1893326910	8980	8980	8980	8980	0
237	20250219	152400	1893326910	8980	8980	8980	8980	0
238	20250219	152300	1893326910	8980	8980	8980	8980	0
239	20250219	152200	1893326910	8980	8980	8980	8980	0
240	20250219	152100	1893326910	8980	8980	8980	8980	0
241	20250219	152000	1893326910	8980	8980	8980	8980	0
242	20250219	151900	1893326910	8980	8980	8980	8950	307
243	20250219	151800	1890570260	8950	8970	8980	8950	278
244	20250219	151700	1888076390	8970	8980	8980	8960	510
245	20250219	151600	1883502290	8980	8980	8980	8970	748
246	20250219	151500	1876788480	8980	8980	8990	8980	419
247	20250219	151400	1873024260	8970	8980	8980	8970	157
248	20250219	151300	1871614410	8970	8980	8980	8970	386
249	20250219	151200	1868150480	8970	8980	8980	8970	257
250	20250219	151100	1865843620	8980	8980	8980	8980	196
251	20250219	151000	1864083540	8980	8970	8980	8970	186
252	20250219	150900	1862413460	8980	8980	8980	8980	534
253	20250219	150800	1857618140	8970	8970	8980	8970	603
254	20250219	150700	1852204230	8970	8980	8980	8970	192
255	20250219	150600	1850480290	8970	8970	8970	8970	112
256	20250219	150500	1849475650	8970	8960	8970	8960	163
257	20250219	150400	1848013620	8960	8960	8980	8960	595
258	20250219	150300	1842678830	8970	8970	8970	8960	1721
259	20250219	150200	1827248550	8970	8970	8970	8960	435
260	20250219	150100	1823346830	8970	8960	8970	8950	471
261	20250219	150000	1819125040	8960	8960	8960	8960	238
262	20250219	145900	1816992560	8960	8960	8960	8960	167
263	20250219	145800	1815496240	8950	8950	8970	8950	400
264	20250219	145700	1811913040	8950	8950	8970	8950	181
265	20250219	145600	1810291570	8950	8960	8970	8950	283
266	20250219	145500	1807754380	8960	8970	8970	8940	192
267	20250219	145400	1806034450	8970	8960	8970	8950	200
268	20250219	145300	1804240920	8970	8960	8970	8950	303
269	20250219	145200	1801524580	8960	8970	8970	8960	151
270	20250219	145100	1800170120	8970	8970	8970	8970	162
271	20250219	145000	1798716980	8970	8940	8970	8940	184
272	20250219	144900	1797068520	8960	8940	8960	8930	180
273	20250219	144800	1795456300	8970	8970	8970	8960	149
274	20250219	144700	1794119800	8960	8960	8960	8960	161
275	20250219	144600	1792677240	8960	8950	8960	8950	143
276	20250219	144500	1791395970	8960	8960	8960	8950	306
277	20250219	144400	1788654220	8960	8940	8960	8940	1413
278	20250219	144300	1776015940	8960	8960	8970	8960	235
279	20250219	144200	1773908820	8970	8950	8970	8950	241
280	20250219	144100	1771750570	8950	8950	8950	8950	46
281	20250219	144000	1771338870	8950	8950	8950	8950	160
282	20250219	143900	1769906870	8960	8960	8960	8960	147
283	20250219	143800	1768589750	8960	8960	8960	8960	168
284	20250219	143700	1767084470	8960	8960	8960	8960	289
285	20250219	143600	1764495030	8960	8970	8970	8950	376
286	20250219	143500	1761125790	8970	8970	8970	8970	309
287	20250219	143400	1758354060	8970	8950	8970	8950	170
288	20250219	143300	1756829260	8950	8960	8970	8950	630
289	20250219	143200	1751187470	8950	8950	8950	8950	10
290	20250219	143100	1751097970	8940	8940	8940	8910	92
291	20250219	143000	1750275700	8940	8910	8940	8910	413
292	20250219	142900	1746591340	8960	8970	8970	8920	726
293	20250219	142800	1740095710	8970	8950	8970	8940	330
294	20250219	142700	1737137360	8970	8970	8970	8970	140
295	20250219	142600	1735881560	8970	8970	8970	8970	165
296	20250219	142500	1734401510	8930	8970	8970	8930	811
297	20250219	142400	1727140500	8970	8970	8970	8950	167
298	20250219	142300	1725642770	8970	8950	8970	8950	271
299	20250219	142200	1723214280	8950	8970	8970	8950	610
300	20250219	142100	1717749400	8970	8960	8970	8940	384
301	20250219	142000	1714308240	8970	8980	8980	8930	1095
302	20250219	141900	1704504860	8950	8960	8970	8950	683
303	20250219	141800	1698384450	8950	8950	8950	8930	457
304	20250219	141700	1694296420	8960	8940	8960	8920	794
305	20250219	141600	1687204230	8970	8970	8970	8970	353
306	20250219	141500	1684037820	8970	8970	8970	8960	360
307	20250219	141400	1680809160	8970	8960	8980	8960	113
308	20250219	141300	1679795830	8960	8980	8980	8920	609
309	20250219	141200	1674337550	8980	8950	8980	8950	461
310	20250219	141100	1670206360	8920	8960	8960	8920	332
311	20250219	141000	1667238600	8970	8920	8980	8920	968
312	20250219	140900	1658554740	8920	8920	8970	8920	4087
313	20250219	140800	1622029250	8910	8860	8910	8860	1422
314	20250219	140700	1609404160	8870	8860	8880	8860	303
315	20250219	140600	1606717110	8860	8840	8860	8840	655
316	20250219	140500	1600919940	8850	8840	8850	8840	540
317	20250219	140400	1596141850	8840	8830	8840	8830	4
318	20250219	140300	1596106520	8830	8820	8830	8820	98
319	20250219	140200	1595242120	8820	8820	8820	8820	1
320	20250219	140100	1595233300	8820	8820	8820	8820	0
321	20250219	140000	1595233300	8820	8820	8820	8820	11
322	20250219	135900	1595136280	8820	8800	8820	8800	6
323	20250219	135800	1595083460	8820	8820	8820	8820	0
324	20250219	135700	1595083460	8820	8800	8820	8800	26
325	20250219	135600	1594854600	8800	8800	8800	8800	19
326	20250219	135500	1594687400	8820	8800	8820	8800	2
327	20250219	135400	1594669780	8800	8800	8800	8800	56
328	20250219	135300	1594176980	8800	8800	8800	8800	3
329	20250219	135200	1594150580	8800	8800	8800	8800	109
330	20250219	135100	1593191380	8800	8830	8830	8800	866
331	20250219	135000	1585551450	8840	8840	8840	8840	0
332	20250219	134900	1585551450	8840	8840	8840	8840	19
333	20250219	134800	1585383490	8830	8830	8830	8830	300
334	20250219	134700	1582734490	8830	8840	8840	8830	281
335	20250219	134600	1580253230	8830	8800	8830	8800	131
336	20250219	134500	1579097250	8820	8810	8820	8810	324
337	20250219	134400	1576241840	8800	8800	8800	8800	30
338	20250219	134300	1575977840	8800	8800	8800	8800	50
339	20250219	134200	1575537840	8800	8800	8800	8800	2
340	20250219	134100	1575520240	8770	8770	8790	8770	123
341	20250219	134000	1574441130	8770	8770	8780	8750	1156
342	20250219	133900	1564306170	8760	8760	8760	8760	100
343	20250219	133800	1563430170	8760	8760	8760	8760	107
344	20250219	133700	1562492850	8760	8760	8760	8760	33
345	20250219	133600	1562203770	8750	8750	8750	8750	0
346	20250219	133500	1562203770	8750	8750	8750	8750	196
347	20250219	133400	1560488770	8750	8760	8760	8750	1016
348	20250219	133300	1551589930	8770	8770	8770	8760	361
349	20250219	133200	1548424060	8770	8770	8770	8770	90
350	20250219	133100	1547634760	8770	8770	8780	8770	265
351	20250219	133000	1545310110	8770	8770	8770	8770	0
352	20250219	132900	1545310110	8770	8760	8770	8760	75
353	20250219	132800	1544653000	8760	8770	8780	8760	183
354	20250219	132700	1543046880	8780	8780	8780	8780	15
355	20250219	132600	1542915180	8790	8790	8790	8790	8
356	20250219	132500	1542844860	8800	8810	8810	8800	6
357	20250219	132400	1542792030	8820	8820	8820	8820	3
358	20250219	132300	1542765570	8820	8820	8820	8820	80
359	20250219	132200	1542059970	8820	8770	8820	8770	286
360	20250219	132100	1539544030	8770	8760	8770	8760	365
361	20250219	132000	1536345300	8760	8770	8770	8760	272
362	20250219	131900	1533960490	8770	8770	8770	8770	1
363	20250219	131800	1533951720	8770	8770	8770	8770	230
364	20250219	131700	1531934620	8770	8770	8780	8770	142
365	20250219	131600	1530688780	8780	8760	8780	8760	94
366	20250219	131500	1529865280	8760	8760	8760	8760	0
367	20250219	131400	1529865280	8760	8780	8780	8760	296
368	20250219	131300	1527270620	8790	8800	8800	8790	75
369	20250219	131200	1526611140	8810	8810	8810	8800	664
370	20250219	131100	1520764770	8810	8810	8810	8810	132
371	20250219	131000	1519601850	8810	8810	8810	8810	0
372	20250219	130900	1519601850	8810	8810	8810	8810	0
373	20250219	130800	1519601850	8810	8830	8830	8810	241
374	20250219	130700	1517474120	8830	8860	8860	8830	140
375	20250219	130600	1516237780	8850	8840	8850	8840	802
376	20250219	130500	1509142080	8830	8820	8840	8820	484
377	20250219	130400	1504868430	8830	8800	8830	8800	636
378	20250219	130300	1499260710	8810	8760	8810	8760	1024
379	20250219	130200	1490248910	8800	8800	8800	8800	45
380	20250219	130100	1489852910	8800	8800	8800	8760	71
381	20250219	130000	1489228750	8800	8800	8810	8770	879
382	20250219	125900	1481512460	8800	8790	8800	8790	262
383	20250219	125800	1479209380	8760	8760	8760	8760	200
384	20250219	125700	1477457380	8800	8770	8800	8750	927
385	20250219	125600	1469326400	8770	8770	8770	8770	1
386	20250219	125500	1469317630	8790	8790	8790	8790	81
387	20250219	125400	1468605640	8770	8800	8800	8760	465
388	20250219	125300	1464530720	8800	8800	8800	8800	3
389	20250219	125200	1464504320	8800	8800	8800	8760	27
390	20250219	125100	1464267200	8800	8790	8800	8770	3137
391	20250219	125000	1436734630	8800	8800	8800	8800	222
392	20250219	124900	1434781030	8810	8800	8810	8800	656
393	20250219	124800	1429007430	8800	8800	8800	8800	31
394	20250219	124700	1428734630	8800	8810	8810	8800	2066
395	20250219	124600	1410552730	8820	8810	8820	8800	137
396	20250219	124500	1409346540	8810	8810	8820	8810	757
397	20250219	124400	1402675360	8810	8830	8830	8810	659
398	20250219	124300	1396868750	8810	8830	8840	8810	1815
399	20250219	124200	1380850420	8850	8840	8850	8840	343
400	20250219	124100	1377817800	8840	8840	8840	8840	275
401	20250219	124000	1375386800	8840	8840	8840	8840	5
402	20250219	123900	1375342600	8840	8840	8840	8840	0
403	20250219	123800	1375342600	8840	8840	8840	8840	0
404	20250219	123700	1375342600	8840	8850	8850	8840	565
405	20250219	123600	1370344140	8850	8850	8850	8850	21
406	20250219	123500	1370158290	8850	8850	8850	8850	123
407	20250219	123400	1369069740	8850	8850	8850	8850	1
408	20250219	123300	1369060890	8860	8850	8860	8850	90
409	20250219	123200	1368264060	8850	8840	8850	8840	260
410	20250219	123100	1365965500	8840	8860	8860	8840	67
411	20250219	123000	1365372520	8860	8860	8860	8860	1
412	20250219	122900	1365363660	8860	8860	8870	8850	129
413	20250219	122800	1364221110	8860	8850	8860	8850	25
414	20250219	122700	1363999810	8850	8850	8850	8850	26
415	20250219	122600	1363769710	8860	8860	8860	8860	1
416	20250219	122500	1363760850	8860	8860	8860	8860	10
417	20250219	122400	1363672250	8860	8850	8860	8840	43
418	20250219	122300	1363291790	8850	8850	8850	8850	43
419	20250219	122200	1362911240	8850	8850	8850	8850	15
420	20250219	122100	1362778490	8840	8840	8840	8840	0
421	20250219	122000	1362778490	8840	8840	8840	8840	0
422	20250219	121900	1362778490	8840	8840	8840	8840	196
423	20250219	121800	1361045850	8840	8840	8840	8840	30
424	20250219	121700	1360780650	8840	8840	8840	8840	17
425	20250219	121600	1360630370	8840	8840	8840	8840	133
426	20250219	121500	1359454650	8840	8840	8840	8840	150
427	20250219	121400	1358128650	8840	8840	8840	8840	500
428	20250219	121300	1353708650	8840	8840	8840	8840	20
429	20250219	121200	1353531850	8840	8830	8840	8830	90
430	20250219	121100	1352736500	8840	8850	8850	8840	2747
431	20250219	121000	1328432910	8860	8860	8860	8860	11
432	20250219	120900	1328335450	8860	8860	8860	8860	4
433	20250219	120800	1328300010	8850	8850	8850	8850	20
434	20250219	120700	1328123010	8860	8860	8860	8860	391
435	20250219	120600	1324658750	8860	8870	8870	8860	27
436	20250219	120500	1324419400	8860	8860	8860	8860	18
437	20250219	120400	1324259920	8870	8870	8870	8870	102
438	20250219	120300	1323355180	8870	8870	8880	8870	445
439	20250219	120200	1319408020	8870	8870	8870	8870	86
440	20250219	120100	1318645200	8870	8870	8870	8870	0
441	20250219	120000	1318645200	8870	8870	8870	8870	27
442	20250219	115900	1318405710	8870	8870	8870	8870	0
443	20250219	115800	1318405710	8870	8870	8870	8870	17
444	20250219	115700	1318254920	8880	8880	8880	8880	52
445	20250219	115600	1317793160	8890	8880	8890	8880	84
446	20250219	115500	1317046930	8890	8870	8890	8870	14
447	20250219	115400	1316922690	8890	8890	8890	8890	0
448	20250219	115300	1316922690	8890	8880	8890	8870	50
449	20250219	115200	1316478380	8870	8880	8890	8870	103
450	20250219	115100	1315563450	8870	8870	8870	8870	133
451	20250219	115000	1314383740	8860	8860	8860	8860	68
452	20250219	114900	1313781260	8860	8880	8880	8860	763
453	20250219	114800	1307014470	8880	8890	8890	8880	114
454	20250219	114700	1306001190	8890	8880	8890	8870	138
455	20250219	114600	1304775950	8870	8870	8870	8870	0
456	20250219	114500	1304775950	8870	8880	8880	8870	35
457	20250219	114400	1304465350	8890	8890	8890	8890	0
458	20250219	114300	1304465350	8890	8910	8910	8890	840
459	20250219	114200	1296989190	8920	8920	8920	8920	13
460	20250219	114100	1296873230	8910	8910	8910	8910	52
461	20250219	114000	1296409910	8920	8910	8920	8910	26
462	20250219	113900	1296178070	8910	8910	8910	8910	82
463	20250219	113800	1295447450	8900	8900	8900	8900	0
464	20250219	113700	1295447450	8900	8900	8900	8900	2
465	20250219	113600	1295429650	8890	8890	8890	8890	0
466	20250219	113500	1295429650	8890	8890	8890	8890	1
467	20250219	113400	1295420760	8890	8910	8910	8890	2609
468	20250219	113300	1272174590	8920	8920	8920	8920	0
469	20250219	113200	1272174590	8920	8920	8920	8920	35
470	20250219	113100	1271862390	8920	8940	8940	8920	6
471	20250219	113000	1271808770	8920	8930	8930	8920	12
472	20250219	112900	1271701710	8920	8910	8920	8910	92
473	20250219	112800	1270881210	8910	8930	8930	8910	174
474	20250219	112700	1269329440	8930	8930	8930	8930	12
475	20250219	112600	1269222280	8930	8930	8930	8930	108
476	20250219	112500	1268257840	8930	8910	8930	8910	52
477	20250219	112400	1267794100	8930	8940	8940	8930	268
478	20250219	112300	1265399740	8940	8930	8940	8930	245
479	20250219	112200	1263209480	8930	8920	8930	8920	925
480	20250219	112100	1254957220	8880	8880	8880	8880	0
481	20250219	112000	1254957220	8880	8910	8910	8880	749
482	20250219	111900	1248297200	8910	8910	8910	8910	767
483	20250219	111800	1241463230	8910	8910	8910	8910	22
484	20250219	111700	1241267210	8900	8900	8900	8900	0
485	20250219	111600	1241267210	8900	8920	8920	8890	273
486	20250219	111500	1238837650	8920	8890	8920	8890	194
487	20250219	111400	1237107830	8880	8910	8920	8880	361
488	20250219	111300	1233890980	8860	8900	8910	8860	720
489	20250219	111200	1227487490	8900	8900	8900	8900	57
490	20250219	111100	1226980190	8850	8870	8900	8850	1551
491	20250219	111000	1213235260	8900	8860	8900	8860	213
492	20250219	110900	1211345570	8860	8900	8900	8860	167
493	20250219	110800	1209863380	8880	8900	8900	8880	5
494	20250219	110700	1209818900	8870	8910	8910	8870	518
495	20250219	110600	1205207520	8910	8940	8940	8910	265
496	20250219	110500	1202840010	8940	8940	8940	8930	210
497	20250219	110400	1200964010	8940	8940	8940	8860	9586
498	20250219	110300	1115713320	8960	8970	8970	8950	372
499	20250219	110200	1112383460	8970	8970	8970	8960	19
500	20250219	110100	1112213050	8970	8970	8970	8970	82
501	20250219	110000	1111477510	8960	8960	8960	8960	33
502	20250219	105900	1111181830	8960	8960	8960	8960	0
503	20250219	105800	1111181830	8960	8980	8980	8960	55
504	20250219	105700	1110688030	8970	8980	8980	8970	256
505	20250219	105600	1108391410	8970	8980	8980	8970	40
506	20250219	105500	1108032410	8970	8970	8970	8970	18
507	20250219	105400	1107870950	8980	8970	8980	8970	195
508	20250219	105300	1106121790	8980	8980	8980	8970	283
509	20250219	105200	1103581960	8980	8980	8980	8980	124
510	20250219	105100	1102468440	8970	8960	8990	8960	2211
511	20250219	105000	1082634450	8960	8950	8960	8950	4
512	20250219	104900	1082598620	8950	8960	8960	8950	15
513	20250219	104800	1082464240	8960	8960	8960	8960	176
514	20250219	104700	1080887280	8960	8950	8960	8950	34
515	20250219	104600	1080582830	8960	8930	8960	8930	221
516	20250219	104500	1078605050	8930	8930	8940	8930	474
517	20250219	104400	1074372080	8930	8930	8940	8930	400
518	20250219	104300	1070800060	8930	8920	8930	8920	130
519	20250219	104200	1069640360	8920	8910	8920	8910	300
520	20250219	104100	1066967190	8920	8920	8920	8910	1589
521	20250219	104000	1052799260	8920	8940	8940	8920	359
522	20250219	103900	1049592870	8930	8930	8930	8930	317
523	20250219	103800	1046762060	8930	8930	8930	8930	12
524	20250219	103700	1046654900	8940	8930	8940	8930	160
525	20250219	103600	1045226080	8920	8920	8920	8920	51
526	20250219	103500	1044771160	8920	8930	8930	8920	260
527	20250219	103400	1042450360	8940	8960	8960	8940	1063
528	20250219	103300	1032947100	8960	8960	8960	8950	482
529	20250219	103200	1028633090	8960	8970	8970	8960	146
530	20250219	103100	1027324430	8960	8950	8960	8940	363
531	20250219	103000	1024074640	8940	8920	8940	8920	188
532	20250219	102900	1022394800	8920	8960	8960	8920	1536
533	20250219	102800	1008666960	8970	8970	8980	8970	1177
534	20250219	102700	998108990	8970	8970	8980	8970	140
535	20250219	102600	996853090	8990	8980	8990	8970	137
536	20250219	102500	995624140	8980	8980	8990	8980	743
537	20250219	102400	988950000	8990	9010	9010	8990	1052
538	20250219	102300	979492210	9030	9010	9040	9000	3122
539	20250219	102200	951340300	9040	9020	9050	9010	461
540	20250219	102100	947179530	9050	9020	9060	9020	653
541	20250219	102000	941279420	9020	9000	9020	8990	216
542	20250219	101900	939335470	8990	9000	9000	8990	1703
543	20250219	101800	924014140	9020	9030	9030	9010	1993
544	20250219	101700	906043260	9030	9050	9050	9030	1414
545	20250219	101600	893249850	9050	9040	9050	9040	999
546	20250219	101500	884211410	9040	9060	9060	9040	894
547	20250219	101400	876116660	9050	9030	9050	9020	1397
548	20250219	101300	863488940	9000	9030	9030	9000	529
549	20250219	101200	858725500	9010	9040	9040	9000	953
550	20250219	101100	850134400	9040	8970	9040	8970	5390
551	20250219	101000	801580680	8950	8940	8950	8930	1341
552	20250219	100900	789580140	8930	8940	8940	8930	60
553	20250219	100800	789043770	8940	8920	8940	8920	662
554	20250219	100700	783131260	8910	8910	8910	8910	3
555	20250219	100600	783104530	8910	8920	8920	8910	61
556	20250219	100500	782560420	8920	8920	8920	8920	140
557	20250219	100400	781311620	8920	8920	8930	8920	175
558	20250219	100300	779749630	8930	8910	8930	8910	8
559	20250219	100200	779678270	8910	8910	8930	8910	107
560	20250219	100100	778723980	8910	8940	8940	8910	243
561	20250219	100000	776553560	8950	8970	8970	8950	2630
562	20250219	095900	752962500	8970	8920	8970	8920	1801
563	20250219	095800	736839760	8910	8910	8910	8910	544
564	20250219	095700	731992720	8910	8930	8930	8900	422
565	20250219	095600	728227520	8930	8940	8950	8930	649
566	20250219	095500	722428270	8940	8950	8980	8940	1031
567	20250219	095400	713208870	8950	9000	9020	8950	3366
568	20250219	095300	683004820	8990	8980	8990	8980	200
569	20250219	095200	681207990	9000	9000	9010	8970	986
570	20250219	095100	672344380	9000	8980	9000	8980	170
571	20250219	095000	670814500	8980	8980	9010	8980	2270
572	20250219	094900	650386900	8990	8990	8990	8980	186
573	20250219	094800	648714900	8980	8940	9000	8940	1555
574	20250219	094700	634752180	8940	8940	8960	8940	332
575	20250219	094600	631783430	8950	9000	9000	8940	4045
576	20250219	094500	595536340	9000	8970	9000	8970	734
577	20250219	094400	588943920	8960	8940	8970	8920	965
578	20250219	094300	580301570	8940	8940	8950	8930	843
579	20250219	094200	572762930	8930	8940	8940	8930	544
580	20250219	094100	567904840	8930	8890	8940	8880	3591
581	20250219	094000	535902440	8890	8860	8890	8860	688
582	20250219	093900	529790750	8880	8880	8880	8880	0
583	20250219	093800	529790750	8880	8870	8880	8850	1497
584	20250219	093700	516525650	8870	8890	8900	8870	361
585	20250219	093600	513318120	8890	8850	8890	8850	829
586	20250219	093500	505952500	8850	8850	8870	8850	688
587	20250219	093400	499862630	8860	8870	8880	8860	1184
588	20250219	093300	489371440	8890	8880	8890	8870	1176
589	20250219	093200	478931810	8890	8900	8900	8890	101
590	20250219	093100	478033780	8910	8890	8920	8890	226
591	20250219	093000	476022100	8890	8890	8890	8890	171
592	20250219	092900	474501910	8890	8900	8900	8880	813
593	20250219	092800	467281640	8900	8940	8950	8900	1902
594	20250219	092700	450319030	8940	8940	8960	8940	671
595	20250219	092600	444319940	8940	8970	8970	8920	915
596	20250219	092500	436145750	8970	9000	9020	8970	3232
597	20250219	092400	407047140	9000	8930	9000	8930	4234
598	20250219	092300	369030610	8930	8900	8940	8890	3420
599	20250219	092200	338535180	8900	8890	8900	8890	2217
600	20250219	092100	318824050	8890	8890	8890	8880	1606
601	20250219	092000	304546750	8890	8920	8930	8890	1632
602	20250219	091900	289995290	8920	8930	8940	8920	1070
603	20250219	091800	280440480	8940	8940	8950	8930	941
604	20250219	091700	272031020	8940	8920	8940	8900	766
605	20250219	091600	265193660	8890	8890	8920	8890	158
606	20250219	091500	263788980	8890	8950	8950	8890	712
607	20250219	091400	257444340	8950	8960	8970	8920	1124
608	20250219	091300	247388900	8970	9000	9000	8960	1465
609	20250219	091200	234217000	9000	8950	9000	8950	3674
610	20250219	091100	201236340	8960	8910	8970	8910	1394
611	20250219	091000	188762830	8940	8890	8940	8860	2037
612	20250219	090900	170650240	8900	8940	8940	8900	327
613	20250219	090800	167737640	8940	8930	8970	8930	1411
614	20250219	090700	155122740	8920	8920	8930	8910	215
615	20250219	090600	153205070	8920	8860	8960	8840	1613
616	20250219	090500	138802920	8930	8940	8940	8830	1047
617	20250219	090400	129482760	8930	8930	8980	8930	2421
618	20250219	090300	107798920	8930	8690	8930	8670	7119
619	20250219	090200	44981860	8720	8700	8770	8670	881
620	20250219	090100	37315230	8700	8710	8800	8680	3494
621	20250219	090000	6811190	8790	8800	8810	8790	774