KissMeData/148150/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202900	1921160160	8740	8740	8740	8740	8224
3	20250213	202800	1921160160	8740	8740	8740	8740	0
4	20250213	202700	1921160160	8740	8740	8740	8740	0
5	20250213	202600	1921160160	8740	8740	8740	8740	0
6	20250213	202500	1921160160	8740	8740	8740	8740	0
7	20250213	202400	1921160160	8740	8740	8740	8740	0
8	20250213	202300	1921160160	8740	8740	8740	8740	0
9	20250213	202200	1921160160	8740	8740	8740	8740	0
10	20250213	202100	1921160160	8740	8740	8740	8740	0
11	20250213	202000	1921160160	8740	8740	8740	8740	0
12	20250213	201900	1921160160	8740	8740	8740	8740	0
13	20250213	201800	1921160160	8740	8740	8740	8740	0
14	20250213	201700	1921160160	8740	8740	8740	8740	0
15	20250213	201600	1921160160	8740	8740	8740	8740	0
16	20250213	201500	1921160160	8740	8740	8740	8740	0
17	20250213	201400	1921160160	8740	8740	8740	8740	0
18	20250213	201300	1921160160	8740	8740	8740	8740	0
19	20250213	201200	1921160160	8740	8740	8740	8740	0
20	20250213	201100	1921160160	8740	8740	8740	8740	0
21	20250213	201000	1921160160	8740	8740	8740	8740	0
22	20250213	200900	1921160160	8740	8740	8740	8740	0
23	20250213	200800	1921160160	8740	8740	8740	8740	0
24	20250213	200700	1921160160	8740	8740	8740	8740	0
25	20250213	200600	1921160160	8740	8740	8740	8740	0
26	20250213	200500	1921160160	8740	8740	8740	8740	0
27	20250213	200400	1921160160	8740	8740	8740	8740	0
28	20250213	200300	1921160160	8740	8740	8740	8740	0
29	20250213	200200	1921160160	8740	8740	8740	8740	0
30	20250213	200100	1921160160	8740	8740	8740	8740	0
31	20250213	200000	1921160160	8740	8740	8740	8740	0
32	20250213	195900	1921160160	8740	8740	8740	8740	8224
33	20250213	195800	1921160160	8740	8740	8740	8740	0
34	20250213	195700	1921160160	8740	8740	8740	8740	0
35	20250213	195600	1921160160	8740	8740	8740	8740	0
36	20250213	195500	1921160160	8740	8740	8740	8740	0
37	20250213	195400	1921160160	8740	8740	8740	8740	0
38	20250213	195300	1921160160	8740	8740	8740	8740	0
39	20250213	195200	1921160160	8740	8740	8740	8740	0
40	20250213	195100	1921160160	8740	8740	8740	8740	0
41	20250213	195000	1921160160	8740	8740	8740	8740	0
42	20250213	194900	1921160160	8740	8740	8740	8740	0
43	20250213	194800	1921160160	8740	8740	8740	8740	0
44	20250213	194700	1921160160	8740	8740	8740	8740	0
45	20250213	194600	1921160160	8740	8740	8740	8740	0
46	20250213	194500	1921160160	8740	8740	8740	8740	0
47	20250213	194400	1921160160	8740	8740	8740	8740	0
48	20250213	194300	1921160160	8740	8740	8740	8740	0
49	20250213	194200	1921160160	8740	8740	8740	8740	0
50	20250213	194100	1921160160	8740	8740	8740	8740	0
51	20250213	194000	1921160160	8740	8740	8740	8740	0
52	20250213	193900	1921160160	8740	8740	8740	8740	0
53	20250213	193800	1921160160	8740	8740	8740	8740	0
54	20250213	193700	1921160160	8740	8740	8740	8740	0
55	20250213	193600	1921160160	8740	8740	8740	8740	0
56	20250213	193500	1921160160	8740	8740	8740	8740	0
57	20250213	193400	1921160160	8740	8740	8740	8740	0
58	20250213	193300	1921160160	8740	8740	8740	8740	0
59	20250213	193200	1921160160	8740	8740	8740	8740	0
60	20250213	193100	1921160160	8740	8740	8740	8740	0
61	20250213	193000	1921160160	8740	8740	8740	8740	0
62	20250213	192900	1921160160	8740	8740	8740	8740	8224
63	20250213	192800	1921160160	8740	8740	8740	8740	0
64	20250213	192700	1921160160	8740	8740	8740	8740	0
65	20250213	192600	1921160160	8740	8740	8740	8740	0
66	20250213	192500	1921160160	8740	8740	8740	8740	0
67	20250213	192400	1921160160	8740	8740	8740	8740	0
68	20250213	192300	1921160160	8740	8740	8740	8740	0
69	20250213	192200	1921160160	8740	8740	8740	8740	0
70	20250213	192100	1921160160	8740	8740	8740	8740	0
71	20250213	192000	1921160160	8740	8740	8740	8740	0
72	20250213	191900	1921160160	8740	8740	8740	8740	0
73	20250213	191800	1921160160	8740	8740	8740	8740	0
74	20250213	191700	1921160160	8740	8740	8740	8740	0
75	20250213	191600	1921160160	8740	8740	8740	8740	0
76	20250213	191500	1921160160	8740	8740	8740	8740	0
77	20250213	191400	1921160160	8740	8740	8740	8740	0
78	20250213	191300	1921160160	8740	8740	8740	8740	0
79	20250213	191200	1921160160	8740	8740	8740	8740	0
80	20250213	191100	1921160160	8740	8740	8740	8740	0
81	20250213	191000	1921160160	8740	8740	8740	8740	0
82	20250213	190900	1921160160	8740	8740	8740	8740	0
83	20250213	190800	1921160160	8740	8740	8740	8740	0
84	20250213	190700	1921160160	8740	8740	8740	8740	0
85	20250213	190600	1921160160	8740	8740	8740	8740	0
86	20250213	190500	1921160160	8740	8740	8740	8740	0
87	20250213	190400	1921160160	8740	8740	8740	8740	0
88	20250213	190300	1921160160	8740	8740	8740	8740	0
89	20250213	190200	1921160160	8740	8740	8740	8740	0
90	20250213	190100	1921160160	8740	8740	8740	8740	0
91	20250213	190000	1921160160	8740	8740	8740	8740	0
92	20250213	185900	1921160160	8740	8740	8740	8740	8224
93	20250213	185800	1921160160	8740	8740	8740	8740	0
94	20250213	185700	1921160160	8740	8740	8740	8740	0
95	20250213	185600	1921160160	8740	8740	8740	8740	0
96	20250213	185500	1921160160	8740	8740	8740	8740	0
97	20250213	185400	1921160160	8740	8740	8740	8740	0
98	20250213	185300	1921160160	8740	8740	8740	8740	0
99	20250213	185200	1921160160	8740	8740	8740	8740	0
100	20250213	185100	1921160160	8740	8740	8740	8740	0
101	20250213	185000	1921160160	8740	8740	8740	8740	0
102	20250213	184900	1921160160	8740	8740	8740	8740	0
103	20250213	184800	1921160160	8740	8740	8740	8740	0
104	20250213	184700	1921160160	8740	8740	8740	8740	0
105	20250213	184600	1921160160	8740	8740	8740	8740	0
106	20250213	184500	1921160160	8740	8740	8740	8740	0
107	20250213	184400	1921160160	8740	8740	8740	8740	0
108	20250213	184300	1921160160	8740	8740	8740	8740	0
109	20250213	184200	1921160160	8740	8740	8740	8740	0
110	20250213	184100	1921160160	8740	8740	8740	8740	0
111	20250213	184000	1921160160	8740	8740	8740	8740	0
112	20250213	183900	1921160160	8740	8740	8740	8740	0
113	20250213	183800	1921160160	8740	8740	8740	8740	0
114	20250213	183700	1921160160	8740	8740	8740	8740	0
115	20250213	183600	1921160160	8740	8740	8740	8740	0
116	20250213	183500	1921160160	8740	8740	8740	8740	0
117	20250213	183400	1921160160	8740	8740	8740	8740	0
118	20250213	183300	1921160160	8740	8740	8740	8740	0
119	20250213	183200	1921160160	8740	8740	8740	8740	0
120	20250213	183100	1921160160	8740	8740	8740	8740	0
121	20250213	183000	1921160160	8740	8740	8740	8740	0
122	20250213	182900	1921160160	8740	8740	8740	8740	8224
123	20250213	182800	1921160160	8740	8740	8740	8740	0
124	20250213	182700	1921160160	8740	8740	8740	8740	0
125	20250213	182600	1921160160	8740	8740	8740	8740	0
126	20250213	182500	1921160160	8740	8740	8740	8740	0
127	20250213	182400	1921160160	8740	8740	8740	8740	0
128	20250213	182300	1921160160	8740	8740	8740	8740	0
129	20250213	182200	1921160160	8740	8740	8740	8740	0
130	20250213	182100	1921160160	8740	8740	8740	8740	0
131	20250213	182000	1921160160	8740	8740	8740	8740	0
132	20250213	181900	1921160160	8740	8740	8740	8740	0
133	20250213	181800	1921160160	8740	8740	8740	8740	0
134	20250213	181700	1921160160	8740	8740	8740	8740	0
135	20250213	181600	1921160160	8740	8740	8740	8740	0
136	20250213	181500	1921160160	8740	8740	8740	8740	0
137	20250213	181400	1921160160	8740	8740	8740	8740	0
138	20250213	181300	1921160160	8740	8740	8740	8740	0
139	20250213	181200	1921160160	8740	8740	8740	8740	0
140	20250213	181100	1921160160	8740	8740	8740	8740	0
141	20250213	181000	1921160160	8740	8740	8740	8740	0
142	20250213	180900	1921160160	8740	8740	8740	8740	0
143	20250213	180800	1921160160	8740	8740	8740	8740	0
144	20250213	180700	1921160160	8740	8740	8740	8740	0
145	20250213	180600	1921160160	8740	8740	8740	8740	0
146	20250213	180500	1921160160	8740	8740	8740	8740	0
147	20250213	180400	1921160160	8740	8740	8740	8740	0
148	20250213	180300	1921160160	8740	8740	8740	8740	0
149	20250213	180200	1921160160	8740	8740	8740	8740	0
150	20250213	180100	1921160160	8740	8740	8740	8740	0
151	20250213	180000	1921160160	8740	8740	8740	8740	0
152	20250213	175900	1921160160	8740	8740	8740	8740	8224
153	20250213	175800	1921160160	8740	8740	8740	8740	0
154	20250213	175700	1921160160	8740	8740	8740	8740	0
155	20250213	175600	1921160160	8740	8740	8740	8740	0
156	20250213	175500	1921160160	8740	8740	8740	8740	0
157	20250213	175400	1921160160	8740	8740	8740	8740	0
158	20250213	175300	1921160160	8740	8740	8740	8740	0
159	20250213	175200	1921160160	8740	8740	8740	8740	0
160	20250213	175100	1921160160	8740	8740	8740	8740	0
161	20250213	175000	1921160160	8740	8740	8740	8740	0
162	20250213	174900	1921160160	8740	8740	8740	8740	0
163	20250213	174800	1921160160	8740	8740	8740	8740	0
164	20250213	174700	1921160160	8740	8740	8740	8740	0
165	20250213	174600	1921160160	8740	8740	8740	8740	0
166	20250213	174500	1921160160	8740	8740	8740	8740	0
167	20250213	174400	1921160160	8740	8740	8740	8740	0
168	20250213	174300	1921160160	8740	8740	8740	8740	0
169	20250213	174200	1921160160	8740	8740	8740	8740	0
170	20250213	174100	1921160160	8740	8740	8740	8740	0
171	20250213	174000	1921160160	8740	8740	8740	8740	0
172	20250213	173900	1921160160	8740	8740	8740	8740	0
173	20250213	173800	1921160160	8740	8740	8740	8740	0
174	20250213	173700	1921160160	8740	8740	8740	8740	0
175	20250213	173600	1921160160	8740	8740	8740	8740	0
176	20250213	173500	1921160160	8740	8740	8740	8740	0
177	20250213	173400	1921160160	8740	8740	8740	8740	0
178	20250213	173300	1921160160	8740	8740	8740	8740	0
179	20250213	173200	1921160160	8740	8740	8740	8740	0
180	20250213	173100	1921160160	8740	8740	8740	8740	0
181	20250213	173000	1921160160	8740	8740	8740	8740	0
182	20250213	172900	1921160160	8740	8740	8740	8740	8224
183	20250213	172800	1921160160	8740	8740	8740	8740	0
184	20250213	172700	1921160160	8740	8740	8740	8740	0
185	20250213	172600	1921160160	8740	8740	8740	8740	0
186	20250213	172500	1921160160	8740	8740	8740	8740	0
187	20250213	172400	1921160160	8740	8740	8740	8740	0
188	20250213	172300	1921160160	8740	8740	8740	8740	0
189	20250213	172200	1921160160	8740	8740	8740	8740	0
190	20250213	172100	1921160160	8740	8740	8740	8740	0
191	20250213	172000	1921160160	8740	8740	8740	8740	0
192	20250213	171900	1921160160	8740	8740	8740	8740	0
193	20250213	171800	1921160160	8740	8740	8740	8740	0
194	20250213	171700	1921160160	8740	8740	8740	8740	0
195	20250213	171600	1921160160	8740	8740	8740	8740	0
196	20250213	171500	1921160160	8740	8740	8740	8740	0
197	20250213	171400	1921160160	8740	8740	8740	8740	0
198	20250213	171300	1921160160	8740	8740	8740	8740	0
199	20250213	171200	1921160160	8740	8740	8740	8740	0
200	20250213	171100	1921160160	8740	8740	8740	8740	0
201	20250213	171000	1921160160	8740	8740	8740	8740	0
202	20250213	170900	1921160160	8740	8740	8740	8740	0
203	20250213	170800	1921160160	8740	8740	8740	8740	0
204	20250213	170700	1921160160	8740	8740	8740	8740	0
205	20250213	170600	1921160160	8740	8740	8740	8740	0
206	20250213	170500	1921160160	8740	8740	8740	8740	0
207	20250213	170400	1921160160	8740	8740	8740	8740	0
208	20250213	170300	1921160160	8740	8740	8740	8740	0
209	20250213	170200	1921160160	8740	8740	8740	8740	0
210	20250213	170100	1921160160	8740	8740	8740	8740	0
211	20250213	170000	1921160160	8740	8740	8740	8740	0
212	20250213	165900	1921160160	8740	8740	8740	8740	8224
213	20250213	165800	1921160160	8740	8740	8740	8740	0
214	20250213	165700	1921160160	8740	8740	8740	8740	0
215	20250213	165600	1921160160	8740	8740	8740	8740	0
216	20250213	165500	1921160160	8740	8740	8740	8740	0
217	20250213	165400	1921160160	8740	8740	8740	8740	0
218	20250213	165300	1921160160	8740	8740	8740	8740	0
219	20250213	165200	1921160160	8740	8740	8740	8740	0
220	20250213	165100	1921160160	8740	8740	8740	8740	0
221	20250213	165000	1921160160	8740	8740	8740	8740	0
222	20250213	164900	1921160160	8740	8740	8740	8740	0
223	20250213	164800	1921160160	8740	8740	8740	8740	0
224	20250213	164700	1921160160	8740	8740	8740	8740	0
225	20250213	164600	1921160160	8740	8740	8740	8740	0
226	20250213	164500	1921160160	8740	8740	8740	8740	0
227	20250213	164400	1921160160	8740	8740	8740	8740	0
228	20250213	164300	1921160160	8740	8740	8740	8740	0
229	20250213	164200	1921160160	8740	8740	8740	8740	0
230	20250213	164100	1921160160	8740	8740	8740	8740	0
231	20250213	164000	1921160160	8740	8740	8740	8740	0
232	20250213	163900	1921160160	8740	8740	8740	8740	0
233	20250213	163800	1921160160	8740	8740	8740	8740	0
234	20250213	163700	1921160160	8740	8740	8740	8740	0
235	20250213	163600	1921160160	8740	8740	8740	8740	0
236	20250213	163500	1921160160	8740	8740	8740	8740	0
237	20250213	163400	1921160160	8740	8740	8740	8740	0
238	20250213	163300	1921160160	8740	8740	8740	8740	0
239	20250213	163200	1921160160	8740	8740	8740	8740	0
240	20250213	163100	1921160160	8740	8740	8740	8740	0
241	20250213	163000	1921160160	8740	8740	8740	8740	0
242	20250213	162900	1921160160	8740	8740	8740	8740	8224
243	20250213	162800	1921160160	8740	8740	8740	8740	0
244	20250213	162700	1921160160	8740	8740	8740	8740	0
245	20250213	162600	1921160160	8740	8740	8740	8740	0
246	20250213	162500	1921160160	8740	8740	8740	8740	0
247	20250213	162400	1921160160	8740	8740	8740	8740	0
248	20250213	162300	1921160160	8740	8740	8740	8740	0
249	20250213	162200	1921160160	8740	8740	8740	8740	0
250	20250213	162100	1921160160	8740	8740	8740	8740	0
251	20250213	162000	1921160160	8740	8740	8740	8740	0
252	20250213	161900	1921160160	8740	8740	8740	8740	0
253	20250213	161800	1921160160	8740	8740	8740	8740	0
254	20250213	161700	1921160160	8740	8740	8740	8740	0
255	20250213	161600	1921160160	8740	8740	8740	8740	0
256	20250213	161500	1921160160	8740	8740	8740	8740	0
257	20250213	161400	1921160160	8740	8740	8740	8740	0
258	20250213	161300	1921160160	8740	8740	8740	8740	0
259	20250213	161200	1921160160	8740	8740	8740	8740	0
260	20250213	161100	1921160160	8740	8740	8740	8740	0
261	20250213	161000	1921160160	8740	8740	8740	8740	0
262	20250213	160900	1921160160	8740	8740	8740	8740	0
263	20250213	160800	1921160160	8740	8740	8740	8740	0
264	20250213	160700	1921160160	8740	8740	8740	8740	0
265	20250213	160600	1921160160	8740	8740	8740	8740	0
266	20250213	160500	1921160160	8740	8740	8740	8740	0
267	20250213	160400	1921160160	8740	8740	8740	8740	0
268	20250213	160300	1921160160	8740	8740	8740	8740	0
269	20250213	160200	1921160160	8740	8740	8740	8740	0
270	20250213	160100	1921160160	8740	8740	8740	8740	0
271	20250213	160000	1921160160	8740	8740	8740	8740	0
272	20250213	155900	1921160160	8740	8740	8740	8740	8224
273	20250213	155800	1921160160	8740	8740	8740	8740	0
274	20250213	155700	1921160160	8740	8740	8740	8740	0
275	20250213	155600	1921160160	8740	8740	8740	8740	0
276	20250213	155500	1921160160	8740	8740	8740	8740	0
277	20250213	155400	1921160160	8740	8740	8740	8740	0
278	20250213	155300	1921160160	8740	8740	8740	8740	0
279	20250213	155200	1921160160	8740	8740	8740	8740	0
280	20250213	155100	1921160160	8740	8740	8740	8740	0
281	20250213	155000	1921160160	8740	8740	8740	8740	0
282	20250213	154900	1921160160	8740	8740	8740	8740	0
283	20250213	154800	1921160160	8740	8740	8740	8740	0
284	20250213	154700	1921160160	8740	8740	8740	8740	0
285	20250213	154600	1921160160	8740	8740	8740	8740	0
286	20250213	154500	1921160160	8740	8740	8740	8740	0
287	20250213	154400	1921160160	8740	8740	8740	8740	0
288	20250213	154300	1921160160	8740	8740	8740	8740	0
289	20250213	154200	1921160160	8740	8740	8740	8740	0
290	20250213	154100	1921160160	8740	8740	8740	8740	0
291	20250213	154000	1921160160	8740	8740	8740	8740	0
292	20250213	153900	1921160160	8740	8740	8740	8740	0
293	20250213	153800	1921160160	8740	8740	8740	8740	0
294	20250213	153700	1921160160	8740	8740	8740	8740	0
295	20250213	153600	1921160160	8740	8740	8740	8740	0
296	20250213	153500	1921160160	8740	8740	8740	8740	0
297	20250213	153400	1921160160	8740	8740	8740	8740	0
298	20250213	153300	1921160160	8740	8740	8740	8740	0
299	20250213	153200	1921160160	8740	8740	8740	8740	0
300	20250213	153100	1921160160	8740	8740	8740	8740	0
301	20250213	153000	1921160160	8740	8740	8740	8740	8224
302	20250213	152900	1849282400	8660	8660	8660	8660	0
303	20250213	152800	1849282400	8660	8660	8660	8660	0
304	20250213	152700	1849282400	8660	8660	8660	8660	0
305	20250213	152600	1849282400	8660	8660	8660	8660	0
306	20250213	152500	1849282400	8660	8660	8660	8660	0
307	20250213	152400	1849282400	8660	8660	8660	8660	0
308	20250213	152300	1849282400	8660	8660	8660	8660	0
309	20250213	152200	1849282400	8660	8660	8660	8660	0
310	20250213	152100	1849282400	8660	8660	8660	8660	0
311	20250213	152000	1849282400	8660	8660	8660	8660	0
312	20250213	151900	1849282400	8660	8660	8700	8660	466
313	20250213	151800	1845243760	8670	8660	8670	8660	162
314	20250213	151700	1843840350	8670	8650	8670	8650	18
315	20250213	151600	1843684350	8650	8670	8670	8650	1586
316	20250213	151500	1829950760	8670	8670	8670	8660	25
317	20250213	151400	1829734120	8650	8650	8670	8650	158
318	20250213	151300	1828367260	8660	8670	8680	8650	1426
319	20250213	151200	1816021780	8680	8670	8680	8660	77
320	20250213	151100	1815354310	8670	8670	8680	8660	80
321	20250213	151000	1814660370	8670	8680	8680	8670	174
322	20250213	150900	1813151660	8670	8680	8680	8660	128
323	20250213	150800	1812041390	8660	8670	8670	8660	129
324	20250213	150700	1810923170	8680	8670	8680	8670	28
325	20250213	150600	1810680220	8670	8660	8670	8660	112
326	20250213	150500	1809709630	8670	8660	8680	8660	15
327	20250213	150400	1809579470	8680	8660	8680	8660	69
328	20250213	150300	1808981190	8660	8690	8690	8660	466
329	20250213	150200	1804939340	8670	8690	8690	8670	81
330	20250213	150100	1804235790	8690	8690	8690	8670	65
331	20250213	150000	1803671960	8670	8670	8680	8670	95
332	20250213	145900	1802847560	8690	8680	8690	8670	167
333	20250213	145800	1801398000	8680	8670	8680	8670	124
334	20250213	145700	1800322880	8680	8670	8680	8670	39
335	20250213	145600	1799984370	8680	8650	8680	8650	40
336	20250213	145500	1799637200	8650	8670	8680	8650	1034
337	20250213	145400	1790679310	8670	8660	8670	8660	252
338	20250213	145300	1788496850	8670	8670	8670	8660	113
339	20250213	145200	1787517150	8670	8680	8680	8640	6290
340	20250213	145100	1733092600	8690	8720	8720	8670	4757
341	20250213	145000	1691779520	8700	8720	8720	8700	77
342	20250213	144900	1691108360	8720	8720	8720	8720	12
343	20250213	144800	1691003720	8720	8730	8730	8720	35
344	20250213	144700	1690698510	8690	8740	8740	8690	335
345	20250213	144600	1687784540	8740	8750	8750	8690	3409
346	20250213	144500	1658122450	8750	8740	8750	8740	41
347	20250213	144400	1657763870	8710	8740	8740	8710	236
348	20250213	144300	1655706170	8750	8750	8750	8750	1
349	20250213	144200	1655697420	8740	8740	8740	8740	13
350	20250213	144100	1655583800	8740	8700	8740	8700	56
351	20250213	144000	1655095100	8730	8730	8730	8720	42
352	20250213	143900	1654728660	8730	8710	8730	8700	21
353	20250213	143800	1654545510	8730	8710	8730	8710	102
354	20250213	143700	1653655450	8730	8740	8740	8700	356
355	20250213	143600	1650552070	8740	8740	8740	8740	19
356	20250213	143500	1650386010	8750	8750	8750	8750	31
357	20250213	143400	1650114760	8750	8710	8750	8690	1084
358	20250213	143300	1640682990	8710	8710	8710	8710	14
359	20250213	143200	1640561050	8710	8710	8710	8700	45
360	20250213	143100	1640169300	8700	8710	8720	8700	832
361	20250213	143000	1632930370	8710	8730	8740	8710	428
362	20250213	142900	1629200440	8730	8710	8730	8710	14
363	20250213	142800	1629078240	8710	8730	8730	8710	82
364	20250213	142700	1628362780	8750	8750	8750	8750	12
365	20250213	142600	1628257780	8750	8750	8750	8710	49
366	20250213	142500	1627830600	8750	8730	8750	8710	595
367	20250213	142400	1622636790	8730	8730	8730	8710	395
368	20250213	142300	1619191440	8760	8760	8760	8730	126
369	20250213	142200	1618090380	8760	8760	8760	8730	140
370	20250213	142100	1616865730	8760	8730	8760	8730	114
371	20250213	142000	1615868160	8760	8760	8760	8730	39
372	20250213	141900	1615526970	8710	8760	8760	8690	1116
373	20250213	141800	1605811830	8730	8770	8770	8730	105
374	20250213	141700	1604892900	8770	8740	8770	8740	43
375	20250213	141600	1604516200	8730	8740	8740	8730	57
376	20250213	141500	1604018430	8770	8760	8770	8760	38
377	20250213	141400	1603685390	8770	8770	8770	8740	39
378	20250213	141300	1603343420	8710	8770	8770	8710	1160
379	20250213	141200	1593196760	8770	8730	8770	8730	1172
380	20250213	141100	1582942020	8700	8770	8770	8700	1168
381	20250213	141000	1572761440	8740	8740	8770	8710	2747
382	20250213	140900	1548731150	8740	8740	8740	8740	226
383	20250213	140800	1546755910	8720	8740	8740	8720	1471
384	20250213	140700	1533914830	8740	8760	8760	8730	394
385	20250213	140600	1530470280	8740	8760	8770	8730	423
386	20250213	140500	1526765390	8760	8760	8770	8730	1675
387	20250213	140400	1512119690	8780	8780	8780	8780	63
388	20250213	140300	1511566550	8790	8790	8790	8760	379
389	20250213	140200	1508241950	8790	8780	8790	8770	714
390	20250213	140100	1501973140	8780	8800	8820	8780	1522
391	20250213	140000	1488589450	8810	8820	8830	8800	1702
392	20250213	135900	1473565970	8830	8830	8840	8820	141
393	20250213	135800	1472321120	8830	8780	8840	8780	5727
394	20250213	135700	1421936770	8770	8760	8770	8760	491
395	20250213	135600	1417631450	8760	8760	8760	8760	88
396	20250213	135500	1416860570	8760	8760	8760	8750	476
397	20250213	135400	1412691060	8750	8750	8750	8750	26
398	20250213	135300	1412463560	8750	8750	8750	8750	549
399	20250213	135200	1407659810	8750	8750	8750	8730	131
400	20250213	135100	1406515610	8750	8750	8750	8750	758
401	20250213	135000	1399883110	8750	8750	8750	8750	38
402	20250213	134900	1399550610	8750	8740	8750	8730	87
403	20250213	134800	1398790110	8750	8750	8750	8750	14
404	20250213	134700	1398667610	8750	8740	8750	8730	1149
405	20250213	134600	1388633050	8750	8750	8750	8750	62
406	20250213	134500	1388090550	8740	8750	8750	8740	39
407	20250213	134400	1387749570	8730	8740	8740	8730	1078
408	20250213	134300	1378328630	8740	8740	8740	8730	62
409	20250213	134200	1377786970	8740	8740	8740	8720	447
410	20250213	134100	1373885500	8750	8740	8750	8740	27
411	20250213	134000	1373649300	8750	8740	8750	8730	430
412	20250213	133900	1369888810	8740	8740	8740	8730	79
413	20250213	133800	1369198610	8740	8740	8740	8740	12
414	20250213	133700	1369093730	8730	8740	8740	8730	44
415	20250213	133600	1368709480	8730	8750	8750	8730	136
416	20250213	133500	1367520190	8750	8750	8750	8740	121
417	20250213	133400	1366462300	8750	8750	8750	8730	561
418	20250213	133300	1361558980	8750	8750	8750	8750	86
419	20250213	133200	1360806480	8740	8750	8750	8740	235
420	20250213	133100	1358750820	8750	8740	8750	8740	1332
421	20250213	133000	1347102570	8730	8720	8730	8720	947
422	20250213	132900	1338837290	8720	8720	8720	8710	161
423	20250213	132800	1337434240	8720	8710	8720	8700	198
424	20250213	132700	1335708380	8710	8720	8720	8710	94
425	20250213	132600	1334889100	8720	8720	8720	8710	61
426	20250213	132500	1334357440	8690	8710	8710	8690	1176
427	20250213	132400	1324117060	8690	8690	8690	8690	47
428	20250213	132300	1323708630	8680	8690	8690	8680	113
429	20250213	132200	1322727060	8710	8700	8710	8700	901
430	20250213	132100	1314881820	8680	8690	8700	8680	327
431	20250213	132000	1312038100	8690	8680	8690	8680	24
432	20250213	131900	1311829630	8680	8680	8690	8680	74
433	20250213	131800	1311187080	8690	8680	8690	8680	73
434	20250213	131700	1310553050	8680	8680	8690	8680	46
435	20250213	131600	1310153410	8690	8680	8690	8680	524
436	20250213	131500	1305601510	8690	8680	8690	8680	114
437	20250213	131400	1304611050	8690	8680	8690	8680	44
438	20250213	131300	1304228770	8690	8690	8690	8680	43
439	20250213	131200	1303855370	8690	8690	8690	8670	135
440	20250213	131100	1302682380	8690	8670	8690	8670	76
441	20250213	131000	1302022890	8680	8680	8680	8670	38
442	20250213	130900	1301693300	8680	8680	8680	8670	82
443	20250213	130800	1300981570	8670	8670	8680	8670	136
444	20250213	130700	1299802330	8670	8660	8670	8660	80
445	20250213	130600	1299109050	8670	8670	8670	8670	13
446	20250213	130500	1298996340	8650	8670	8670	8650	32
447	20250213	130400	1298719300	8670	8670	8670	8650	51
448	20250213	130300	1298277310	8680	8680	8680	8680	48
449	20250213	130200	1297860670	8660	8650	8660	8650	37
450	20250213	130100	1297540350	8670	8660	8670	8650	139
451	20250213	130000	1296336690	8660	8650	8660	8650	62
452	20250213	125900	1295800270	8650	8660	8680	8650	742
453	20250213	125800	1289378800	8660	8670	8670	8660	31
454	20250213	125700	1289110210	8670	8680	8680	8670	13
455	20250213	125600	1288997380	8680	8670	8680	8670	84
456	20250213	125500	1288268870	8650	8670	8670	8650	1196
457	20250213	125400	1277922390	8660	8660	8660	8660	1
458	20250213	125300	1277913730	8680	8680	8680	8660	41
459	20250213	125200	1277557880	8680	8680	8680	8680	35
460	20250213	125100	1277254080	8680	8680	8680	8680	12
461	20250213	125000	1277149920	8690	8650	8690	8650	35
462	20250213	124900	1276846690	8650	8660	8680	8650	609
463	20250213	124800	1271563410	8660	8680	8680	8660	179
464	20250213	124700	1270011970	8670	8690	8690	8670	76
465	20250213	124600	1269351560	8680	8690	8690	8680	145
466	20250213	124500	1268091790	8690	8680	8690	8680	40
467	20250213	124400	1267744470	8680	8680	8680	8670	1638
468	20250213	124300	1253529310	8690	8690	8690	8690	67
469	20250213	124200	1252947080	8690	8690	8690	8690	11
470	20250213	124100	1252851490	8680	8680	8680	8680	58
471	20250213	124000	1252348050	8670	8700	8700	8670	718
472	20250213	123900	1246116000	8680	8710	8710	8680	18
473	20250213	123800	1245959400	8700	8710	8710	8700	38
474	20250213	123700	1245628660	8710	8710	8710	8710	37
475	20250213	123600	1245306390	8710	8700	8710	8680	791
476	20250213	123500	1238422940	8700	8700	8700	8700	18
477	20250213	123400	1238266340	8690	8690	8700	8690	148
478	20250213	123300	1236980100	8690	8690	8690	8690	234
479	20250213	123200	1234946640	8690	8690	8690	8690	161
480	20250213	123100	1233547550	8680	8700	8700	8680	356
481	20250213	123000	1230454200	8700	8700	8700	8700	92
482	20250213	122900	1229653800	8700	8700	8700	8700	29
483	20250213	122800	1229401500	8700	8690	8700	8690	98
484	20250213	122700	1228549190	8700	8700	8700	8700	42
485	20250213	122600	1228183790	8690	8690	8700	8690	138
486	20250213	122500	1226983470	8690	8690	8690	8690	12
487	20250213	122400	1226879190	8700	8680	8700	8680	1213
488	20250213	122300	1216328050	8700	8700	8700	8700	12
489	20250213	122200	1216223650	8700	8690	8700	8690	112
490	20250213	122100	1215249840	8700	8700	8700	8690	38
491	20250213	122000	1214919250	8700	8690	8700	8690	83
492	20250213	121900	1214197440	8690	8680	8690	8680	21
493	20250213	121800	1214015040	8680	8690	8690	8680	136
494	20250213	121700	1212833700	8690	8690	8690	8690	35
495	20250213	121600	1212529550	8690	8690	8690	8690	65
496	20250213	121500	1211964700	8680	8690	8690	8680	96
497	20250213	121400	1211130990	8690	8690	8690	8680	77
498	20250213	121300	1210462000	8690	8690	8690	8690	36
499	20250213	121200	1210149160	8680	8690	8700	8680	232
500	20250213	121100	1208131430	8690	8690	8690	8690	61
501	20250213	121000	1207601340	8690	8690	8690	8680	356
502	20250213	120900	1204508210	8680	8680	8680	8680	31
503	20250213	120800	1204239130	8690	8690	8690	8680	656
504	20250213	120700	1198544430	8680	8690	8690	8680	84
505	20250213	120600	1197814680	8690	8680	8690	8680	45
506	20250213	120500	1197423730	8680	8690	8690	8680	667
507	20250213	120400	1191633720	8680	8680	8680	8680	121
508	20250213	120300	1190583440	8690	8690	8690	8690	13
509	20250213	120200	1190470470	8690	8680	8690	8680	127
510	20250213	120100	1189367570	8680	8690	8690	8680	54
511	20250213	120000	1188898500	8690	8680	8690	8680	184
512	20250213	115900	1187300870	8690	8680	8690	8680	67
513	20250213	115800	1186718930	8690	8690	8690	8680	1179
514	20250213	115700	1176485080	8680	8680	8690	8680	406
515	20250213	115600	1172960120	8690	8690	8690	8680	94
516	20250213	115500	1172143790	8690	8680	8690	8680	52
517	20250213	115400	1171691920	8690	8680	8690	8680	19
518	20250213	115300	1171526870	8690	8690	8690	8680	27
519	20250213	115200	1171292320	8690	8700	8700	8680	78
520	20250213	115100	1170614370	8700	8700	8700	8700	12
521	20250213	115000	1170509970	8700	8680	8700	8680	82
522	20250213	114900	1169796810	8680	8670	8690	8670	276
523	20250213	114800	1167403370	8670	8670	8670	8670	37
524	20250213	114700	1167082580	8640	8680	8700	8640	2666
525	20250213	114600	1143934950	8680	8650	8680	8650	2525
526	20250213	114500	1122055110	8660	8640	8660	8640	173
527	20250213	114400	1120559710	8650	8620	8650	8620	1138
528	20250213	114300	1110726930	8620	8620	8630	8620	2472
529	20250213	114200	1089395130	8620	8640	8640	8620	478
530	20250213	114100	1085270640	8640	8640	8640	8640	41
531	20250213	114000	1084916400	8640	8640	8640	8640	39
532	20250213	113900	1084579440	8630	8640	8640	8630	202
533	20250213	113800	1082834810	8620	8640	8640	8620	166
534	20250213	113700	1081403870	8640	8640	8640	8630	160
535	20250213	113600	1080022450	8640	8640	8640	8630	88
536	20250213	113500	1079262450	8640	8640	8640	8630	129
537	20250213	113400	1078148090	8650	8650	8650	8650	35
538	20250213	113300	1077845340	8640	8650	8650	8640	32
539	20250213	113200	1077568730	8640	8650	8650	8640	103
540	20250213	113100	1076677960	8640	8640	8640	8640	13
541	20250213	113000	1076565640	8630	8630	8630	8630	48
542	20250213	112900	1076151400	8620	8630	8630	8620	140
543	20250213	112800	1074943420	8640	8640	8640	8640	28
544	20250213	112700	1074701500	8630	8630	8630	8630	22
545	20250213	112600	1074511640	8630	8650	8650	8630	78
546	20250213	112500	1073837540	8630	8640	8650	8630	8
547	20250213	112400	1073768370	8640	8640	8640	8640	26
548	20250213	112300	1073543730	8650	8650	8650	8650	10
549	20250213	112200	1073457230	8650	8650	8650	8650	10
550	20250213	112100	1073370730	8650	8640	8650	8640	28
551	20250213	112000	1073128790	8640	8640	8640	8640	176
552	20250213	111900	1071608150	8640	8630	8640	8630	2
553	20250213	111800	1071590880	8620	8650	8650	8620	1399
554	20250213	111700	1059506950	8650	8650	8650	8650	1107
555	20250213	111600	1049931400	8660	8670	8670	8660	325
556	20250213	111500	1047113890	8650	8670	8670	8650	53
557	20250213	111400	1046655420	8650	8660	8660	8650	439
558	20250213	111300	1042856190	8670	8670	8670	8670	3
559	20250213	111200	1042830180	8670	8670	8670	8670	6
560	20250213	111100	1042778160	8660	8660	8660	8660	0
561	20250213	111000	1042778160	8660	8670	8670	8660	690
562	20250213	110900	1036802270	8670	8670	8670	8670	0
563	20250213	110800	1036802270	8670	8670	8670	8670	28
564	20250213	110700	1036559510	8660	8670	8670	8660	16
565	20250213	110600	1036420880	8680	8690	8690	8680	7
566	20250213	110500	1036360110	8680	8680	8680	8680	26
567	20250213	110400	1036134430	8680	8680	8680	8680	28
568	20250213	110300	1035891390	8650	8660	8660	8650	122
569	20250213	110200	1034835360	8660	8660	8660	8660	0
570	20250213	110100	1034835360	8660	8670	8670	8660	131
571	20250213	110000	1033699740	8680	8660	8690	8650	2369
572	20250213	105900	1013125700	8690	8690	8690	8690	64
573	20250213	105800	1012569540	8690	8690	8700	8650	539
574	20250213	105700	1007895080	8700	8670	8700	8670	11
575	20250213	105600	1007799520	8660	8670	8670	8660	99
576	20250213	105500	1006942050	8670	8670	8670	8670	26
577	20250213	105400	1006716630	8660	8670	8670	8660	99
578	20250213	105300	1005858680	8670	8670	8670	8670	150
579	20250213	105200	1004558180	8680	8700	8700	8680	60
580	20250213	105100	1004036320	8700	8710	8710	8700	51
581	20250213	105000	1003592530	8650	8650	8710	8650	399
582	20250213	104900	1000127800	8650	8660	8660	8650	22
583	20250213	104800	999937300	8670	8660	8670	8650	587
584	20250213	104700	994853880	8650	8650	8660	8650	47
585	20250213	104600	994447270	8650	8650	8650	8650	1
586	20250213	104500	994438620	8650	8660	8660	8650	46
587	20250213	104400	994040280	8650	8650	8650	8650	14
588	20250213	104300	993919180	8650	8650	8650	8650	10
589	20250213	104200	993832680	8650	8650	8650	8650	1
590	20250213	104100	993824030	8650	8650	8650	8650	26
591	20250213	104000	993599130	8650	8660	8660	8650	81
592	20250213	103900	992898220	8660	8680	8680	8650	3470
593	20250213	103800	962869110	8680	8680	8680	8680	34
594	20250213	103700	962573990	8670	8660	8670	8660	25
595	20250213	103600	962357480	8650	8650	8650	8650	21
596	20250213	103500	962175830	8640	8640	8640	8640	313
597	20250213	103400	959471510	8640	8650	8650	8640	57
598	20250213	103300	958978960	8640	8650	8660	8640	666
599	20250213	103200	953217840	8690	8690	8690	8690	0
600	20250213	103100	953217840	8690	8670	8690	8650	204
601	20250213	103000	951451390	8670	8660	8670	8660	253
602	20250213	102900	949259370	8660	8660	8660	8660	1
603	20250213	102800	949250710	8650	8650	8650	8650	0
604	20250213	102700	949250710	8650	8670	8670	8650	136
605	20250213	102600	948073460	8660	8670	8670	8660	17
606	20250213	102500	947926180	8650	8710	8710	8650	2070
607	20250213	102400	929953490	8690	8690	8690	8690	12
608	20250213	102300	929849210	8690	8700	8700	8670	1031
609	20250213	102200	920882520	8710	8690	8710	8690	255
610	20250213	102100	918664460	8680	8670	8680	8670	198
611	20250213	102000	916945830	8670	8660	8670	8660	2
612	20250213	101900	916928500	8660	8680	8680	8660	34
613	20250213	101800	916633960	8680	8680	8680	8670	41
614	20250213	101700	916278100	8650	8650	8660	8630	573
615	20250213	101600	911321580	8650	8620	8650	8610	488
616	20250213	101500	907110540	8610	8610	8610	8610	0
617	20250213	101400	907110540	8610	8610	8610	8610	41
618	20250213	101300	906757530	8600	8610	8610	8600	326
619	20250213	101200	903953440	8610	8610	8610	8610	156
620	20250213	101100	902610280	8630	8620	8630	8610	36
621	20250213	101000	902299670	8630	8620	8630	8620	19
622	20250213	100900	902135790	8620	8580	8620	8580	751
623	20250213	100800	895678680	8580	8580	8580	8580	31
624	20250213	100700	895412700	8580	8560	8580	8560	511
625	20250213	100600	891032260	8550	8560	8560	8550	178
626	20250213	100500	889509050	8550	8550	8560	8550	718
627	20250213	100400	883368840	8560	8560	8560	8550	274
628	20250213	100300	881024970	8570	8560	8570	8550	932
629	20250213	100200	873053320	8550	8560	8560	8550	170
630	20250213	100100	871599440	8560	8560	8580	8560	401
631	20250213	100000	868165210	8550	8580	8580	8550	2161
632	20250213	095900	849658140	8580	8580	8590	8570	986
633	20250213	095800	841199930	8570	8580	8590	8570	1584
634	20250213	095700	827603310	8550	8550	8580	8540	1195
635	20250213	095600	817374970	8550	8570	8570	8550	258
636	20250213	095500	815166660	8560	8540	8560	8540	1093
637	20250213	095400	805822770	8550	8570	8570	8550	2704
638	20250213	095300	782691460	8570	8590	8590	8570	1746
639	20250213	095200	767713620	8590	8600	8600	8590	316
640	20250213	095100	764999120	8590	8590	8590	8590	435
641	20250213	095000	761262470	8600	8600	8600	8590	275
642	20250213	094900	758899670	8600	8600	8600	8580	123
643	20250213	094800	757843070	8570	8600	8600	8570	490
644	20250213	094700	753638560	8600	8600	8600	8580	1359
645	20250213	094600	741963870	8600	8600	8600	8600	281
646	20250213	094500	739547270	8600	8610	8610	8600	4
647	20250213	094400	739512860	8610	8610	8610	8600	663
648	20250213	094300	733811010	8610	8610	8610	8600	37
649	20250213	094200	733492690	8610	8620	8620	8610	80
650	20250213	094100	732803880	8610	8620	8620	8610	58
651	20250213	094000	732304470	8620	8630	8630	8590	1501
652	20250213	093900	719384560	8620	8620	8620	8620	300
653	20250213	093800	716798560	8630	8630	8630	8620	572
654	20250213	093700	711865200	8630	8630	8630	8630	300
655	20250213	093600	709276200	8640	8640	8640	8640	70
656	20250213	093500	708671400	8620	8670	8670	8620	247
657	20250213	093400	706538330	8670	8670	8670	8670	3
658	20250213	093300	706512320	8630	8670	8670	8620	2201
659	20250213	093200	687513500	8670	8670	8700	8670	231
660	20250213	093100	685510690	8700	8700	8730	8700	2296
661	20250213	093000	665532370	8710	8670	8730	8670	923
662	20250213	092900	657505400	8690	8680	8690	8590	2202
663	20250213	092800	638530460	8670	8670	8680	8660	505
664	20250213	092700	634153530	8670	8640	8670	8590	2531
665	20250213	092600	612313240	8590	8630	8640	8590	3916
666	20250213	092500	578624090	8640	8600	8640	8600	1464
667	20250213	092400	566001190	8610	8620	8620	8600	1295
668	20250213	092300	554854180	8620	8620	8630	8610	2452
669	20250213	092200	533716410	8620	8650	8650	8610	1817
670	20250213	092100	518045840	8660	8660	8660	8640	805
671	20250213	092000	511083320	8650	8650	8660	8650	755
672	20250213	091900	504550220	8650	8640	8650	8640	5421
673	20250213	091800	457658740	8640	8640	8650	8640	25016
674	20250213	091700	241273190	8640	8690	8690	8610	2266
675	20250213	091600	221682040	8690	8750	8750	8690	2557
676	20250213	091500	199420290	8720	8800	8800	8720	3799
677	20250213	091400	166202120	8750	8760	8800	8750	2178
678	20250213	091300	147130800	8800	8760	8800	8760	112
679	20250213	091200	146149100	8760	8810	8810	8760	2277
680	20250213	091100	126174890	8790	8830	8830	8780	1045
681	20250213	091000	116982130	8830	8810	8830	8810	167
682	20250213	090900	115509420	8810	8810	8830	8810	121
683	20250213	090800	114442900	8810	8790	8810	8790	94
684	20250213	090700	113616460	8750	8820	8820	8750	408
685	20250213	090600	110042910	8820	8760	8830	8760	3353
686	20250213	090500	80645800	8770	8820	8830	8770	4851
687	20250213	090400	37998370	8810	8800	8810	8800	299
688	20250213	090300	35365190	8800	8810	8810	8780	630
689	20250213	090200	29823620	8800	8800	8810	8800	1130
690	20250213	090100	19873620	8800	8810	8810	8800	1498
691	20250213	090000	6688100	8810	8800	8810	8800	750