KissMeData/237880/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	205400	2003395580	18650	18650	18650	18650	1097
3	20250214	205300	2003395580	18650	18650	18650	18650	0
4	20250214	205200	2003395580	18650	18650	18650	18650	0
5	20250214	205100	2003395580	18650	18650	18650	18650	0
6	20250214	205000	2003395580	18650	18650	18650	18650	0
7	20250214	204900	2003395580	18650	18650	18650	18650	0
8	20250214	204800	2003395580	18650	18650	18650	18650	0
9	20250214	204700	2003395580	18650	18650	18650	18650	0
10	20250214	204600	2003395580	18650	18650	18650	18650	0
11	20250214	204500	2003395580	18650	18650	18650	18650	0
12	20250214	204400	2003395580	18650	18650	18650	18650	0
13	20250214	204300	2003395580	18650	18650	18650	18650	0
14	20250214	204200	2003395580	18650	18650	18650	18650	0
15	20250214	204100	2003395580	18650	18650	18650	18650	0
16	20250214	204000	2003395580	18650	18650	18650	18650	0
17	20250214	203900	2003395580	18650	18650	18650	18650	0
18	20250214	203800	2003395580	18650	18650	18650	18650	0
19	20250214	203700	2003395580	18650	18650	18650	18650	0
20	20250214	203600	2003395580	18650	18650	18650	18650	0
21	20250214	203500	2003395580	18650	18650	18650	18650	0
22	20250214	203400	2003395580	18650	18650	18650	18650	0
23	20250214	203300	2003395580	18650	18650	18650	18650	0
24	20250214	203200	2003395580	18650	18650	18650	18650	0
25	20250214	203100	2003395580	18650	18650	18650	18650	0
26	20250214	203000	2003395580	18650	18650	18650	18650	0
27	20250214	202900	2003395580	18650	18650	18650	18650	0
28	20250214	202800	2003395580	18650	18650	18650	18650	0
29	20250214	202700	2003395580	18650	18650	18650	18650	0
30	20250214	202600	2003395580	18650	18650	18650	18650	0
31	20250214	202500	2003395580	18650	18650	18650	18650	0
32	20250214	202400	2003395580	18650	18650	18650	18650	1097
33	20250214	202300	2003395580	18650	18650	18650	18650	0
34	20250214	202200	2003395580	18650	18650	18650	18650	0
35	20250214	202100	2003395580	18650	18650	18650	18650	0
36	20250214	202000	2003395580	18650	18650	18650	18650	0
37	20250214	201900	2003395580	18650	18650	18650	18650	0
38	20250214	201800	2003395580	18650	18650	18650	18650	0
39	20250214	201700	2003395580	18650	18650	18650	18650	0
40	20250214	201600	2003395580	18650	18650	18650	18650	0
41	20250214	201500	2003395580	18650	18650	18650	18650	0
42	20250214	201400	2003395580	18650	18650	18650	18650	0
43	20250214	201300	2003395580	18650	18650	18650	18650	0
44	20250214	201200	2003395580	18650	18650	18650	18650	0
45	20250214	201100	2003395580	18650	18650	18650	18650	0
46	20250214	201000	2003395580	18650	18650	18650	18650	0
47	20250214	200900	2003395580	18650	18650	18650	18650	0
48	20250214	200800	2003395580	18650	18650	18650	18650	0
49	20250214	200700	2003395580	18650	18650	18650	18650	0
50	20250214	200600	2003395580	18650	18650	18650	18650	0
51	20250214	200500	2003395580	18650	18650	18650	18650	0
52	20250214	200400	2003395580	18650	18650	18650	18650	0
53	20250214	200300	2003395580	18650	18650	18650	18650	0
54	20250214	200200	2003395580	18650	18650	18650	18650	0
55	20250214	200100	2003395580	18650	18650	18650	18650	0
56	20250214	200000	2003395580	18650	18650	18650	18650	0
57	20250214	195900	2003395580	18650	18650	18650	18650	0
58	20250214	195800	2003395580	18650	18650	18650	18650	0
59	20250214	195700	2003395580	18650	18650	18650	18650	0
60	20250214	195600	2003395580	18650	18650	18650	18650	0
61	20250214	195500	2003395580	18650	18650	18650	18650	0
62	20250214	195400	2003395580	18650	18650	18650	18650	1097
63	20250214	195300	2003395580	18650	18650	18650	18650	0
64	20250214	195200	2003395580	18650	18650	18650	18650	0
65	20250214	195100	2003395580	18650	18650	18650	18650	0
66	20250214	195000	2003395580	18650	18650	18650	18650	0
67	20250214	194900	2003395580	18650	18650	18650	18650	0
68	20250214	194800	2003395580	18650	18650	18650	18650	0
69	20250214	194700	2003395580	18650	18650	18650	18650	0
70	20250214	194600	2003395580	18650	18650	18650	18650	0
71	20250214	194500	2003395580	18650	18650	18650	18650	0
72	20250214	194400	2003395580	18650	18650	18650	18650	0
73	20250214	194300	2003395580	18650	18650	18650	18650	0
74	20250214	194200	2003395580	18650	18650	18650	18650	0
75	20250214	194100	2003395580	18650	18650	18650	18650	0
76	20250214	194000	2003395580	18650	18650	18650	18650	0
77	20250214	193900	2003395580	18650	18650	18650	18650	0
78	20250214	193800	2003395580	18650	18650	18650	18650	0
79	20250214	193700	2003395580	18650	18650	18650	18650	0
80	20250214	193600	2003395580	18650	18650	18650	18650	0
81	20250214	193500	2003395580	18650	18650	18650	18650	0
82	20250214	193400	2003395580	18650	18650	18650	18650	0
83	20250214	193300	2003395580	18650	18650	18650	18650	0
84	20250214	193200	2003395580	18650	18650	18650	18650	0
85	20250214	193100	2003395580	18650	18650	18650	18650	0
86	20250214	193000	2003395580	18650	18650	18650	18650	0
87	20250214	192900	2003395580	18650	18650	18650	18650	0
88	20250214	192800	2003395580	18650	18650	18650	18650	0
89	20250214	192700	2003395580	18650	18650	18650	18650	0
90	20250214	192600	2003395580	18650	18650	18650	18650	0
91	20250214	192500	2003395580	18650	18650	18650	18650	0
92	20250214	192400	2003395580	18650	18650	18650	18650	1097
93	20250214	192300	2003395580	18650	18650	18650	18650	0
94	20250214	192200	2003395580	18650	18650	18650	18650	0
95	20250214	192100	2003395580	18650	18650	18650	18650	0
96	20250214	192000	2003395580	18650	18650	18650	18650	0
97	20250214	191900	2003395580	18650	18650	18650	18650	0
98	20250214	191800	2003395580	18650	18650	18650	18650	0
99	20250214	191700	2003395580	18650	18650	18650	18650	0
100	20250214	191600	2003395580	18650	18650	18650	18650	0
101	20250214	191500	2003395580	18650	18650	18650	18650	0
102	20250214	191400	2003395580	18650	18650	18650	18650	0
103	20250214	191300	2003395580	18650	18650	18650	18650	0
104	20250214	191200	2003395580	18650	18650	18650	18650	0
105	20250214	191100	2003395580	18650	18650	18650	18650	0
106	20250214	191000	2003395580	18650	18650	18650	18650	0
107	20250214	190900	2003395580	18650	18650	18650	18650	0
108	20250214	190800	2003395580	18650	18650	18650	18650	0
109	20250214	190700	2003395580	18650	18650	18650	18650	0
110	20250214	190600	2003395580	18650	18650	18650	18650	0
111	20250214	190500	2003395580	18650	18650	18650	18650	0
112	20250214	190400	2003395580	18650	18650	18650	18650	0
113	20250214	190300	2003395580	18650	18650	18650	18650	0
114	20250214	190200	2003395580	18650	18650	18650	18650	0
115	20250214	190100	2003395580	18650	18650	18650	18650	0
116	20250214	190000	2003395580	18650	18650	18650	18650	0
117	20250214	185900	2003395580	18650	18650	18650	18650	0
118	20250214	185800	2003395580	18650	18650	18650	18650	0
119	20250214	185700	2003395580	18650	18650	18650	18650	0
120	20250214	185600	2003395580	18650	18650	18650	18650	0
121	20250214	185500	2003395580	18650	18650	18650	18650	0
122	20250214	185400	2003395580	18650	18650	18650	18650	1097
123	20250214	185300	2003395580	18650	18650	18650	18650	0
124	20250214	185200	2003395580	18650	18650	18650	18650	0
125	20250214	185100	2003395580	18650	18650	18650	18650	0
126	20250214	185000	2003395580	18650	18650	18650	18650	0
127	20250214	184900	2003395580	18650	18650	18650	18650	0
128	20250214	184800	2003395580	18650	18650	18650	18650	0
129	20250214	184700	2003395580	18650	18650	18650	18650	0
130	20250214	184600	2003395580	18650	18650	18650	18650	0
131	20250214	184500	2003395580	18650	18650	18650	18650	0
132	20250214	184400	2003395580	18650	18650	18650	18650	0
133	20250214	184300	2003395580	18650	18650	18650	18650	0
134	20250214	184200	2003395580	18650	18650	18650	18650	0
135	20250214	184100	2003395580	18650	18650	18650	18650	0
136	20250214	184000	2003395580	18650	18650	18650	18650	0
137	20250214	183900	2003395580	18650	18650	18650	18650	0
138	20250214	183800	2003395580	18650	18650	18650	18650	0
139	20250214	183700	2003395580	18650	18650	18650	18650	0
140	20250214	183600	2003395580	18650	18650	18650	18650	0
141	20250214	183500	2003395580	18650	18650	18650	18650	0
142	20250214	183400	2003395580	18650	18650	18650	18650	0
143	20250214	183300	2003395580	18650	18650	18650	18650	0
144	20250214	183200	2003395580	18650	18650	18650	18650	0
145	20250214	183100	2003395580	18650	18650	18650	18650	0
146	20250214	183000	2003395580	18650	18650	18650	18650	0
147	20250214	182900	2003395580	18650	18650	18650	18650	0
148	20250214	182800	2003395580	18650	18650	18650	18650	0
149	20250214	182700	2003395580	18650	18650	18650	18650	0
150	20250214	182600	2003395580	18650	18650	18650	18650	0
151	20250214	182500	2003395580	18650	18650	18650	18650	0
152	20250214	182400	2003395580	18650	18650	18650	18650	1097
153	20250214	182300	2003395580	18650	18650	18650	18650	0
154	20250214	182200	2003395580	18650	18650	18650	18650	0
155	20250214	182100	2003395580	18650	18650	18650	18650	0
156	20250214	182000	2003395580	18650	18650	18650	18650	0
157	20250214	181900	2003395580	18650	18650	18650	18650	0
158	20250214	181800	2003395580	18650	18650	18650	18650	0
159	20250214	181700	2003395580	18650	18650	18650	18650	0
160	20250214	181600	2003395580	18650	18650	18650	18650	0
161	20250214	181500	2003395580	18650	18650	18650	18650	0
162	20250214	181400	2003395580	18650	18650	18650	18650	0
163	20250214	181300	2003395580	18650	18650	18650	18650	0
164	20250214	181200	2003395580	18650	18650	18650	18650	0
165	20250214	181100	2003395580	18650	18650	18650	18650	0
166	20250214	181000	2003395580	18650	18650	18650	18650	0
167	20250214	180900	2003395580	18650	18650	18650	18650	0
168	20250214	180800	2003395580	18650	18650	18650	18650	0
169	20250214	180700	2003395580	18650	18650	18650	18650	0
170	20250214	180600	2003395580	18650	18650	18650	18650	0
171	20250214	180500	2003395580	18650	18650	18650	18650	0
172	20250214	180400	2003395580	18650	18650	18650	18650	0
173	20250214	180300	2003395580	18650	18650	18650	18650	0
174	20250214	180200	2003395580	18650	18650	18650	18650	0
175	20250214	180100	2003395580	18650	18650	18650	18650	0
176	20250214	180000	2003395580	18650	18650	18650	18650	0
177	20250214	175900	2003395580	18650	18650	18650	18650	0
178	20250214	175800	2003395580	18650	18650	18650	18650	0
179	20250214	175700	2003395580	18650	18650	18650	18650	0
180	20250214	175600	2003395580	18650	18650	18650	18650	0
181	20250214	175500	2003395580	18650	18650	18650	18650	0
182	20250214	175400	2003395580	18650	18650	18650	18650	1097
183	20250214	175300	2003395580	18650	18650	18650	18650	0
184	20250214	175200	2003395580	18650	18650	18650	18650	0
185	20250214	175100	2003395580	18650	18650	18650	18650	0
186	20250214	175000	2003395580	18650	18650	18650	18650	0
187	20250214	174900	2003395580	18650	18650	18650	18650	0
188	20250214	174800	2003395580	18650	18650	18650	18650	0
189	20250214	174700	2003395580	18650	18650	18650	18650	0
190	20250214	174600	2003395580	18650	18650	18650	18650	0
191	20250214	174500	2003395580	18650	18650	18650	18650	0
192	20250214	174400	2003395580	18650	18650	18650	18650	0
193	20250214	174300	2003395580	18650	18650	18650	18650	0
194	20250214	174200	2003395580	18650	18650	18650	18650	0
195	20250214	174100	2003395580	18650	18650	18650	18650	0
196	20250214	174000	2003395580	18650	18650	18650	18650	0
197	20250214	173900	2003395580	18650	18650	18650	18650	0
198	20250214	173800	2003395580	18650	18650	18650	18650	0
199	20250214	173700	2003395580	18650	18650	18650	18650	0
200	20250214	173600	2003395580	18650	18650	18650	18650	0
201	20250214	173500	2003395580	18650	18650	18650	18650	0
202	20250214	173400	2003395580	18650	18650	18650	18650	0
203	20250214	173300	2003395580	18650	18650	18650	18650	0
204	20250214	173200	2003395580	18650	18650	18650	18650	0
205	20250214	173100	2003395580	18650	18650	18650	18650	0
206	20250214	173000	2003395580	18650	18650	18650	18650	0
207	20250214	172900	2003395580	18650	18650	18650	18650	0
208	20250214	172800	2003395580	18650	18650	18650	18650	0
209	20250214	172700	2003395580	18650	18650	18650	18650	0
210	20250214	172600	2003395580	18650	18650	18650	18650	0
211	20250214	172500	2003395580	18650	18650	18650	18650	0
212	20250214	172400	2003395580	18650	18650	18650	18650	1097
213	20250214	172300	2003395580	18650	18650	18650	18650	0
214	20250214	172200	2003395580	18650	18650	18650	18650	0
215	20250214	172100	2003395580	18650	18650	18650	18650	0
216	20250214	172000	2003395580	18650	18650	18650	18650	0
217	20250214	171900	2003395580	18650	18650	18650	18650	0
218	20250214	171800	2003395580	18650	18650	18650	18650	0
219	20250214	171700	2003395580	18650	18650	18650	18650	0
220	20250214	171600	2003395580	18650	18650	18650	18650	0
221	20250214	171500	2003395580	18650	18650	18650	18650	0
222	20250214	171400	2003395580	18650	18650	18650	18650	0
223	20250214	171300	2003395580	18650	18650	18650	18650	0
224	20250214	171200	2003395580	18650	18650	18650	18650	0
225	20250214	171100	2003395580	18650	18650	18650	18650	0
226	20250214	171000	2003395580	18650	18650	18650	18650	0
227	20250214	170900	2003395580	18650	18650	18650	18650	0
228	20250214	170800	2003395580	18650	18650	18650	18650	0
229	20250214	170700	2003395580	18650	18650	18650	18650	0
230	20250214	170600	2003395580	18650	18650	18650	18650	0
231	20250214	170500	2003395580	18650	18650	18650	18650	0
232	20250214	170400	2003395580	18650	18650	18650	18650	0
233	20250214	170300	2003395580	18650	18650	18650	18650	0
234	20250214	170200	2003395580	18650	18650	18650	18650	0
235	20250214	170100	2003395580	18650	18650	18650	18650	0
236	20250214	170000	2003395580	18650	18650	18650	18650	0
237	20250214	165900	2003395580	18650	18650	18650	18650	0
238	20250214	165800	2003395580	18650	18650	18650	18650	0
239	20250214	165700	2003395580	18650	18650	18650	18650	0
240	20250214	165600	2003395580	18650	18650	18650	18650	0
241	20250214	165500	2003395580	18650	18650	18650	18650	0
242	20250214	165400	2003395580	18650	18650	18650	18650	1097
243	20250214	165300	2003395580	18650	18650	18650	18650	0
244	20250214	165200	2003395580	18650	18650	18650	18650	0
245	20250214	165100	2003395580	18650	18650	18650	18650	0
246	20250214	165000	2003395580	18650	18650	18650	18650	0
247	20250214	164900	2003395580	18650	18650	18650	18650	0
248	20250214	164800	2003395580	18650	18650	18650	18650	0
249	20250214	164700	2003395580	18650	18650	18650	18650	0
250	20250214	164600	2003395580	18650	18650	18650	18650	0
251	20250214	164500	2003395580	18650	18650	18650	18650	0
252	20250214	164400	2003395580	18650	18650	18650	18650	0
253	20250214	164300	2003395580	18650	18650	18650	18650	0
254	20250214	164200	2003395580	18650	18650	18650	18650	0
255	20250214	164100	2003395580	18650	18650	18650	18650	0
256	20250214	164000	2003395580	18650	18650	18650	18650	0
257	20250214	163900	2003395580	18650	18650	18650	18650	0
258	20250214	163800	2003395580	18650	18650	18650	18650	0
259	20250214	163700	2003395580	18650	18650	18650	18650	0
260	20250214	163600	2003395580	18650	18650	18650	18650	0
261	20250214	163500	2003395580	18650	18650	18650	18650	0
262	20250214	163400	2003395580	18650	18650	18650	18650	0
263	20250214	163300	2003395580	18650	18650	18650	18650	0
264	20250214	163200	2003395580	18650	18650	18650	18650	0
265	20250214	163100	2003395580	18650	18650	18650	18650	0
266	20250214	163000	2003395580	18650	18650	18650	18650	0
267	20250214	162900	2003395580	18650	18650	18650	18650	0
268	20250214	162800	2003395580	18650	18650	18650	18650	0
269	20250214	162700	2003395580	18650	18650	18650	18650	0
270	20250214	162600	2003395580	18650	18650	18650	18650	0
271	20250214	162500	2003395580	18650	18650	18650	18650	0
272	20250214	162400	2003395580	18650	18650	18650	18650	1097
273	20250214	162300	2003395580	18650	18650	18650	18650	0
274	20250214	162200	2003395580	18650	18650	18650	18650	0
275	20250214	162100	2003395580	18650	18650	18650	18650	0
276	20250214	162000	2003395580	18650	18650	18650	18650	0
277	20250214	161900	2003395580	18650	18650	18650	18650	0
278	20250214	161800	2003395580	18650	18650	18650	18650	0
279	20250214	161700	2003395580	18650	18650	18650	18650	0
280	20250214	161600	2003395580	18650	18650	18650	18650	0
281	20250214	161500	2003395580	18650	18650	18650	18650	0
282	20250214	161400	2003395580	18650	18650	18650	18650	0
283	20250214	161300	2003395580	18650	18650	18650	18650	0
284	20250214	161200	2003395580	18650	18650	18650	18650	0
285	20250214	161100	2003395580	18650	18650	18650	18650	0
286	20250214	161000	2003395580	18650	18650	18650	18650	0
287	20250214	160900	2003395580	18650	18650	18650	18650	0
288	20250214	160800	2003395580	18650	18650	18650	18650	0
289	20250214	160700	2003395580	18650	18650	18650	18650	0
290	20250214	160600	2003395580	18650	18650	18650	18650	0
291	20250214	160500	2003395580	18650	18650	18650	18650	0
292	20250214	160400	2003395580	18650	18650	18650	18650	0
293	20250214	160300	2003395580	18650	18650	18650	18650	0
294	20250214	160200	2003395580	18650	18650	18650	18650	0
295	20250214	160100	2003395580	18650	18650	18650	18650	0
296	20250214	160000	2003395580	18650	18650	18650	18650	0
297	20250214	155900	2003395580	18650	18650	18650	18650	0
298	20250214	155800	2003395580	18650	18650	18650	18650	0
299	20250214	155700	2003395580	18650	18650	18650	18650	0
300	20250214	155600	2003395580	18650	18650	18650	18650	0
301	20250214	155500	2003395580	18650	18650	18650	18650	0
302	20250214	155400	2003395580	18650	18650	18650	18650	1097
303	20250214	155300	2003395580	18650	18650	18650	18650	0
304	20250214	155200	2003395580	18650	18650	18650	18650	0
305	20250214	155100	2003395580	18650	18650	18650	18650	0
306	20250214	155000	2003395580	18650	18650	18650	18650	0
307	20250214	154900	2003395580	18650	18650	18650	18650	0
308	20250214	154800	2003395580	18650	18650	18650	18650	0
309	20250214	154700	2003395580	18650	18650	18650	18650	0
310	20250214	154600	2003395580	18650	18650	18650	18650	0
311	20250214	154500	2003395580	18650	18650	18650	18650	0
312	20250214	154400	2003395580	18650	18650	18650	18650	0
313	20250214	154300	2003395580	18650	18650	18650	18650	0
314	20250214	154200	2003395580	18650	18650	18650	18650	0
315	20250214	154100	2003395580	18650	18650	18650	18650	0
316	20250214	154000	2003395580	18650	18650	18650	18650	0
317	20250214	153900	2003395580	18650	18650	18650	18650	0
318	20250214	153800	2003395580	18650	18650	18650	18650	0
319	20250214	153700	2003395580	18650	18650	18650	18650	0
320	20250214	153600	2003395580	18650	18650	18650	18650	0
321	20250214	153500	2003395580	18650	18650	18650	18650	0
322	20250214	153400	2003395580	18650	18650	18650	18650	0
323	20250214	153300	2003395580	18650	18650	18650	18650	0
324	20250214	153200	2003395580	18650	18650	18650	18650	0
325	20250214	153100	2003395580	18650	18650	18650	18650	0
326	20250214	153000	2003395580	18650	18650	18650	18650	1097
327	20250214	152900	1982936530	18650	18650	18650	18650	0
328	20250214	152800	1982936530	18650	18650	18650	18650	0
329	20250214	152700	1982936530	18650	18650	18650	18650	0
330	20250214	152600	1982936530	18650	18650	18650	18650	0
331	20250214	152500	1982936530	18650	18650	18650	18650	0
332	20250214	152400	1982936530	18650	18650	18650	18650	0
333	20250214	152300	1982936530	18650	18650	18650	18650	0
334	20250214	152200	1982936530	18650	18650	18650	18650	0
335	20250214	152100	1982936530	18650	18650	18650	18650	0
336	20250214	152000	1982936530	18650	18650	18650	18650	0
337	20250214	151900	1982936530	18650	18630	18660	18620	23
338	20250214	151800	1982507730	18630	18620	18630	18620	151
339	20250214	151700	1979695670	18620	18620	18620	18610	109
340	20250214	151600	1977666120	18620	18620	18650	18620	133
341	20250214	151500	1975188960	18620	18620	18630	18620	53
342	20250214	151400	1974202070	18620	18620	18620	18620	152
343	20250214	151300	1971371830	18620	18630	18630	18620	248
344	20250214	151200	1966751970	18630	18650	18650	18630	41
345	20250214	151100	1965987550	18650	18650	18660	18650	124
346	20250214	151000	1963674390	18650	18650	18660	18650	64
347	20250214	150900	1962480780	18650	18660	18670	18650	96
348	20250214	150800	1960688890	18660	18650	18670	18650	73
349	20250214	150700	1959326900	18650	18640	18670	18610	2389
350	20250214	150600	1914821100	18640	18630	18660	18630	70
351	20250214	150500	1913516480	18630	18640	18650	18630	112
352	20250214	150400	1911428690	18640	18620	18650	18620	286
353	20250214	150300	1906099120	18630	18630	18640	18620	90
354	20250214	150200	1904422520	18630	18620	18640	18620	76
355	20250214	150100	1903006940	18620	18620	18630	18610	210
356	20250214	150000	1899096750	18620	18620	18630	18620	58
357	20250214	145900	1898016780	18620	18630	18640	18620	735
358	20250214	145800	1884323390	18630	18630	18630	18630	100
359	20250214	145700	1882460390	18640	18630	18640	18630	86
360	20250214	145600	1880858200	18630	18640	18650	18630	102
361	20250214	145500	1878956590	18640	18640	18650	18640	31
362	20250214	145400	1878378680	18640	18640	18650	18640	132
363	20250214	145300	1875917280	18640	18640	18650	18640	110
364	20250214	145200	1873866680	18640	18660	18660	18640	523
365	20250214	145100	1864110620	18660	18660	18660	18660	53
366	20250214	145000	1863121640	18660	18680	18680	18660	123
367	20250214	144900	1860826010	18680	18680	18680	18680	57
368	20250214	144800	1859761250	18680	18680	18680	18680	20
369	20250214	144700	1859387650	18670	18660	18790	18660	151
370	20250214	144600	1856563080	18660	18670	18670	18660	194
371	20250214	144500	1852942350	18680	18690	18690	18670	217
372	20250214	144400	1848890100	18690	18690	18690	18690	43
373	20250214	144300	1848086430	18690	18690	18690	18690	46
374	20250214	144200	1847226690	18690	18680	18690	18670	55
375	20250214	144100	1846199310	18680	18660	18680	18660	87
376	20250214	144000	1844574920	18660	18660	18670	18660	62
377	20250214	143900	1843417930	18660	18670	18670	18660	64
378	20250214	143800	1842223060	18670	18670	18680	18670	46
379	20250214	143700	1841364220	18670	18680	18680	18670	47
380	20250214	143600	1840486640	18680	18680	18690	18670	128
381	20250214	143500	1838095850	18680	18690	18690	18680	58
382	20250214	143400	1837012290	18690	18680	18690	18680	127
383	20250214	143300	1834639010	18690	18680	18690	18680	156
384	20250214	143200	1831724290	18680	18680	18690	18680	55
385	20250214	143100	1830696790	18680	18680	18690	18680	38
386	20250214	143000	1829986930	18680	18690	18700	18680	87
387	20250214	142900	1828360990	18690	18700	18700	18690	84
388	20250214	142800	1826790530	18700	18720	18720	18700	131
389	20250214	142700	1824339570	18720	18730	18730	18720	48
390	20250214	142600	1823440910	18730	18750	18750	18730	154
391	20250214	142500	1820555060	18750	18750	18760	18750	50
392	20250214	142400	1819617510	18750	18750	18760	18750	178
393	20250214	142300	1816279970	18760	18750	18760	18750	40
394	20250214	142200	1815529790	18750	18760	18760	18750	63
395	20250214	142100	1814348390	18750	18730	18790	18730	469
396	20250214	142000	1805556670	18720	18730	18730	18720	86
397	20250214	141900	1803946290	18730	18760	18760	18700	3059
398	20250214	141800	1746642840	18760	18760	18770	18760	59
399	20250214	141700	1745535910	18770	18770	18770	18760	52
400	20250214	141600	1744560270	18770	18750	18770	18750	88
401	20250214	141500	1742909490	18750	18750	18750	18750	79
402	20250214	141400	1741428240	18750	18770	18770	18750	84
403	20250214	141300	1739852640	18770	18770	18780	18770	37
404	20250214	141200	1739158130	18770	18780	18780	18770	534
405	20250214	141100	1729129770	18780	18790	18790	18780	135
406	20250214	141000	1726593280	18790	18790	18800	18790	60
407	20250214	140900	1725465780	18790	18800	18800	18790	92
408	20250214	140800	1723736320	18800	18800	18800	18800	77
409	20250214	140700	1722288720	18800	18800	18810	18800	31
410	20250214	140600	1721705910	18800	18810	18810	18800	146
411	20250214	140500	1718960730	18810	18810	18820	18810	33
412	20250214	140400	1718339990	18810	18820	18820	18810	53
413	20250214	140300	1717342580	18820	18800	18820	18800	123
414	20250214	140200	1715029000	18800	18800	18800	18800	27
415	20250214	140100	1714521400	18800	18830	18830	18800	336
416	20250214	140000	1708196800	18830	18830	18830	18830	42
417	20250214	135900	1707405940	18830	18830	18840	18830	48
418	20250214	135800	1706502090	18830	18830	18830	18830	191
419	20250214	135700	1702905560	18830	18840	18840	18830	117
420	20250214	135600	1700701500	18840	18850	18850	18840	33
421	20250214	135500	1700079680	18840	18840	18840	18840	174
422	20250214	135400	1696801520	18840	18840	18840	18840	20
423	20250214	135300	1696424720	18840	18830	18840	18830	39
424	20250214	135200	1695690250	18830	18830	18840	18830	82
425	20250214	135100	1694145890	18830	18830	18840	18830	85
426	20250214	135000	1692545290	18830	18830	18830	18830	52
427	20250214	134900	1691566130	18830	18830	18840	18830	151
428	20250214	134800	1688722790	18830	18840	18840	18830	36
429	20250214	134700	1688044580	18840	18840	18840	18830	63
430	20250214	134600	1686857900	18840	18830	18840	18830	81
431	20250214	134500	1685332010	18830	18830	18830	18830	349
432	20250214	134400	1678760340	18830	18830	18840	18830	73
433	20250214	134300	1677385740	18830	18830	18850	18830	136
434	20250214	134200	1674823660	18830	18830	18840	18830	47
435	20250214	134100	1673938620	18840	18850	18850	18830	219
436	20250214	134000	1669812750	18850	18850	18860	18850	174
437	20250214	133900	1666532820	18850	18860	18860	18850	154
438	20250214	133800	1663629570	18860	18860	18870	18860	57
439	20250214	133700	1662554520	18860	18870	18880	18860	361
440	20250214	133600	1655744480	18870	18900	18900	18850	228
441	20250214	133500	1651440630	18900	18920	18920	18900	776
442	20250214	133400	1636770180	18920	18920	18930	18920	66
443	20250214	133300	1635521380	18920	18930	18930	18920	36
444	20250214	133200	1634840120	18930	18930	18950	18920	180
445	20250214	133100	1631431600	18940	18940	18940	18930	262
446	20250214	133000	1626471860	18930	18930	18940	18930	89
447	20250214	132900	1624787020	18930	18980	18990	18930	126
448	20250214	132800	1622397600	18980	18990	18990	18980	79
449	20250214	132700	1620898030	18990	19020	19030	18990	595
450	20250214	132600	1609588140	19030	19050	19050	19000	985
451	20250214	132500	1590844370	19050	18950	19050	18930	4034
452	20250214	132400	1514239940	18950	18920	18950	18900	486
453	20250214	132300	1505038200	18940	18920	18940	18910	636
454	20250214	132200	1493004410	18920	18900	18920	18880	382
455	20250214	132100	1485778300	18870	18850	18910	18850	1241
456	20250214	132000	1462336930	18850	18850	18870	18850	114
457	20250214	131900	1460187300	18850	18830	18880	18830	221
458	20250214	131800	1456020370	18830	18850	18850	18830	192
459	20250214	131700	1452403440	18850	18830	18850	18830	198
460	20250214	131600	1448672740	18830	18790	18830	18780	464
461	20250214	131500	1439945940	18790	18790	18800	18790	32
462	20250214	131400	1439344580	18790	18790	18810	18790	113
463	20250214	131300	1437220560	18790	18800	18800	18790	86
464	20250214	131200	1435604400	18790	18790	18790	18780	129
465	20250214	131100	1433180850	18780	18780	18790	18780	63
466	20250214	131000	1431997690	18780	18780	18790	18780	54
467	20250214	130900	1430983260	18780	18750	18800	18750	572
468	20250214	130800	1420234190	18750	18740	18770	18740	153
469	20250214	130700	1417364060	18730	18740	18750	18730	174
470	20250214	130600	1414103630	18740	18730	18750	18720	62
471	20250214	130500	1412942340	18720	18730	18750	18720	72
472	20250214	130400	1411594020	18750	18730	18750	18720	42
473	20250214	130300	1410807260	18730	18720	18730	18710	111
474	20250214	130200	1408729220	18720	18730	18740	18720	142
475	20250214	130100	1406070530	18750	18720	18750	18720	90
476	20250214	130000	1404384580	18720	18720	18740	18710	99
477	20250214	125900	1402530560	18720	18720	18730	18720	33
478	20250214	125800	1401912770	18720	18720	18730	18720	51
479	20250214	125700	1400957930	18720	18720	18730	18710	42
480	20250214	125600	1400171910	18720	18740	18780	18720	715
481	20250214	125500	1386782200	18740	18760	18760	18740	37
482	20250214	125400	1386088720	18760	18730	18760	18720	292
483	20250214	125300	1380613490	18720	18710	18730	18710	149
484	20250214	125200	1377824420	18710	18730	18730	18710	427
485	20250214	125100	1369833200	18730	18720	18740	18720	124
486	20250214	125000	1367511030	18720	18720	18720	18720	47
487	20250214	124900	1366631190	18730	18720	18730	18720	48
488	20250214	124800	1365732590	18730	18730	18730	18720	36
489	20250214	124700	1365058530	18720	18720	18730	18720	49
490	20250214	124600	1364141130	18720	18720	18750	18720	51
491	20250214	124500	1363186180	18740	18740	18740	18720	41
492	20250214	124400	1362418370	18740	18720	18750	18720	158
493	20250214	124300	1359457350	18720	18720	18730	18720	32
494	20250214	124200	1358858120	18720	18720	18730	18720	79
495	20250214	124100	1357378940	18720	18730	18750	18720	30
496	20250214	124000	1356817200	18730	18720	18750	18710	79
497	20250214	123900	1355338290	18710	18720	18730	18710	70
498	20250214	123800	1354027960	18730	18730	18740	18720	46
499	20250214	123700	1353166650	18720	18710	18730	18710	35
500	20250214	123600	1352511560	18710	18730	18740	18710	65
501	20250214	123500	1351294530	18730	18730	18730	18730	32
502	20250214	123400	1350695170	18740	18730	18750	18710	87
503	20250214	123300	1349064830	18730	18730	18740	18720	64
504	20250214	123200	1347866200	18710	18710	18740	18700	50
505	20250214	123100	1346930860	18710	18710	18710	18690	68
506	20250214	123000	1345659190	18710	18710	18730	18700	78
507	20250214	122900	1344199790	18710	18720	18720	18700	56
508	20250214	122800	1343152120	18720	18710	18720	18700	114
509	20250214	122700	1341019170	18710	18710	18720	18710	22
510	20250214	122600	1340607540	18710	18710	18710	18710	122
511	20250214	122500	1338324920	18710	18710	18720	18710	40
512	20250214	122400	1337576490	18710	18730	18740	18710	45
513	20250214	122300	1336734120	18750	18720	18750	18720	34
514	20250214	122200	1336097390	18720	18720	18740	18710	57
515	20250214	122100	1335030320	18710	18710	18740	18710	676
516	20250214	122000	1322375700	18710	18720	18740	18710	42
517	20250214	121900	1321589710	18740	18710	18760	18710	72
518	20250214	121800	1320241820	18750	18710	18750	18710	129
519	20250214	121700	1317826400	18710	18720	18720	18710	120
520	20250214	121600	1315580270	18730	18710	18730	18710	46
521	20250214	121500	1314719140	18720	18720	18720	18710	41
522	20250214	121400	1313951840	18720	18730	18730	18710	188
523	20250214	121300	1310432710	18720	18720	18730	18720	55
524	20250214	121200	1309403090	18720	18770	18770	18720	71
525	20250214	121100	1308072380	18790	18730	18790	18720	87
526	20250214	121000	1306442130	18730	18750	18750	18670	776
527	20250214	120900	1291921080	18710	18780	18780	18710	1367
528	20250214	120800	1266292110	18780	18780	18790	18780	39
529	20250214	120700	1265559650	18790	18780	18800	18780	78
530	20250214	120600	1264093810	18790	18780	18790	18780	87
531	20250214	120500	1262459460	18780	18780	18800	18780	180
532	20250214	120400	1259078010	18780	18790	18800	18780	83
533	20250214	120300	1257519160	18780	18780	18800	18780	76
534	20250214	120200	1256091100	18780	18780	18800	18780	326
535	20250214	120100	1249966620	18790	18800	18800	18780	38
536	20250214	120000	1249252710	18800	18780	18800	18770	79
537	20250214	115900	1247769230	18770	18800	18800	18770	267
538	20250214	115800	1242752110	18800	18810	18810	18790	55
539	20250214	115700	1241718360	18800	18790	18810	18790	74
540	20250214	115600	1240327400	18790	18800	18830	18790	37
541	20250214	115500	1239631870	18800	18800	18800	18800	19
542	20250214	115400	1239274670	18800	18800	18830	18800	42
543	20250214	115300	1238484920	18810	18830	18830	18790	141
544	20250214	115200	1235834280	18830	18820	18840	18820	19
545	20250214	115100	1235476610	18830	18820	18830	18810	82
546	20250214	115000	1233933480	18820	18820	18820	18820	134
547	20250214	114900	1231411600	18820	18820	18830	18820	36
548	20250214	114800	1230733980	18820	18820	18820	18820	116
549	20250214	114700	1228550860	18830	18840	18840	18830	63
550	20250214	114600	1227364040	18840	18850	18850	18840	17
551	20250214	114500	1227043640	18850	18850	18850	18850	8
552	20250214	114400	1226892840	18850	18860	18860	18850	15
553	20250214	114300	1226610080	18860	18850	18860	18850	206
554	20250214	114200	1222726960	18850	18860	18870	18850	278
555	20250214	114100	1217481950	18870	18860	18880	18860	99
556	20250214	114000	1215614740	18860	18880	18880	18860	39
557	20250214	113900	1214878980	18890	18880	18900	18880	269
558	20250214	113800	1209799590	18890	18860	18900	18860	426
559	20250214	113700	1201758390	18870	18880	18880	18870	215
560	20250214	113600	1197699480	18890	18890	18890	18890	175
561	20250214	113500	1194393730	18900	18900	18910	18890	180
562	20250214	113400	1190992480	18890	18890	18900	18890	19
563	20250214	113300	1190633550	18890	18890	18900	18890	652
564	20250214	113200	1178315040	18890	18900	18920	18890	57
565	20250214	113100	1177237490	18890	18890	18900	18890	1745
566	20250214	113000	1144260810	18890	18880	18890	18870	123
567	20250214	112900	1141938230	18880	18880	18890	18880	263
568	20250214	112800	1136972460	18890	18880	18890	18870	643
569	20250214	112700	1124830430	18870	18860	18870	18860	175
570	20250214	112600	1121529510	18860	18860	18860	18850	130
571	20250214	112500	1119077800	18870	18900	18900	18860	544
572	20250214	112400	1108802720	18890	18850	18890	18850	1037
573	20250214	112300	1089228110	18850	18800	18860	18800	1533
574	20250214	112200	1060359560	18800	18800	18800	18800	19
575	20250214	112100	1060002360	18800	18800	18810	18790	267
576	20250214	112000	1054982770	18790	18780	18790	18780	154
577	20250214	111900	1052089510	18780	18780	18780	18780	35
578	20250214	111800	1051432210	18780	18780	18780	18780	2
579	20250214	111700	1051394650	18790	18770	18790	18770	392
580	20250214	111600	1044034950	18770	18760	18780	18760	54
581	20250214	111500	1043021380	18760	18770	18770	18760	244
582	20250214	111400	1038441530	18770	18770	18780	18770	10
583	20250214	111300	1038253820	18770	18760	18780	18760	26
584	20250214	111200	1037765690	18770	18770	18770	18770	4
585	20250214	111100	1037690610	18770	18770	18770	18770	511
586	20250214	111000	1028099140	18770	18770	18770	18770	109
587	20250214	110900	1026053210	18780	18770	18780	18770	5
588	20250214	110800	1025959350	18770	18770	18780	18760	407
589	20250214	110700	1018320150	18770	18770	18770	18770	14
590	20250214	110600	1018057370	18770	18750	18770	18750	209
591	20250214	110500	1014134500	18750	18750	18770	18740	212
592	20250214	110400	1010159500	18750	18760	18760	18750	12
593	20250214	110300	1009934440	18760	18760	18760	18750	101
594	20250214	110200	1008040670	18770	18790	18790	18770	392
595	20250214	110100	1000676050	18790	18800	18800	18790	171
596	20250214	110000	997461800	18800	18800	18810	18790	565
597	20250214	105900	986838320	18800	18800	18810	18790	476
598	20250214	105800	977889610	18800	18750	18810	18750	2345
599	20250214	105700	933828200	18750	18700	18760	18690	1982
600	20250214	105600	896715320	18710	18660	18710	18660	112
601	20250214	105500	894621930	18660	18660	18660	18660	10
602	20250214	105400	894435330	18670	18670	18670	18670	14
603	20250214	105300	894173950	18670	18670	18670	18670	14
604	20250214	105200	893912570	18670	18690	18690	18670	4
605	20250214	105100	893837870	18690	18680	18690	18680	18
606	20250214	105000	893501480	18680	18680	18680	18680	8
607	20250214	104900	893352040	18680	18690	18690	18680	12
608	20250214	104800	893127810	18720	18690	18720	18690	2
609	20250214	104700	893090400	18690	18690	18720	18690	203
610	20250214	104600	889294510	18670	18680	18680	18670	169
611	20250214	104500	886139270	18680	18700	18700	18680	18
612	20250214	104400	885802880	18700	18720	18720	18700	11
613	20250214	104300	885597140	18730	18720	18730	18720	25
614	20250214	104200	885129130	18740	18740	18740	18740	0
615	20250214	104100	885129130	18740	18730	18740	18730	137
616	20250214	104000	882561990	18730	18700	18730	18700	275
617	20250214	103900	877412190	18720	18690	18720	18690	414
618	20250214	103800	869668990	18690	18700	18700	18690	2
619	20250214	103700	869631600	18680	18690	18700	18680	27
620	20250214	103600	869127210	18690	18680	18690	18670	152
621	20250214	103500	866287940	18680	18680	18690	18670	9
622	20250214	103400	866119810	18690	18690	18690	18690	0
623	20250214	103300	866119810	18690	18690	18700	18680	27
624	20250214	103200	865615170	18690	18690	18690	18690	48
625	20250214	103100	864718050	18690	18680	18690	18680	75
626	20250214	103000	863317030	18680	18670	18680	18670	28
627	20250214	102900	862794220	18660	18670	18680	18660	54
628	20250214	102800	861786040	18680	18690	18690	18680	83
629	20250214	102700	860235570	18700	18700	18700	18690	21
630	20250214	102600	859843040	18710	18710	18720	18710	7
631	20250214	102500	859712060	18710	18720	18720	18710	39
632	20250214	102400	858982060	18690	18690	18690	18690	0
633	20250214	102300	858982060	18690	18690	18690	18690	2
634	20250214	102200	858944680	18730	18730	18730	18730	0
635	20250214	102100	858944680	18730	18730	18730	18730	0
636	20250214	102000	858944680	18730	18740	18740	18730	38
637	20250214	101900	858232930	18740	18700	18740	18690	1161
638	20250214	101800	836508300	18690	18690	18690	18690	1
639	20250214	101700	836489610	18690	18700	18700	18690	123
640	20250214	101600	834189620	18680	18690	18690	18680	115
641	20250214	101500	832041030	18690	18710	18720	18690	23
642	20250214	101400	831610830	18710	18640	18710	18630	875
643	20250214	101300	815269460	18650	18640	18650	18640	3
644	20250214	101200	815213530	18650	18590	18650	18590	470
645	20250214	101100	806460180	18590	18590	18590	18560	276
646	20250214	101000	801332500	18590	18590	18590	18590	0
647	20250214	100900	801332500	18590	18580	18600	18580	268
648	20250214	100800	796348060	18580	18570	18580	18570	49
649	20250214	100700	795438100	18560	18560	18560	18560	174
650	20250214	100600	792208660	18560	18570	18590	18560	482
651	20250214	100500	783250100	18560	18550	18560	18550	5
652	20250214	100400	783157340	18550	18550	18550	18550	4
653	20250214	100300	783083140	18550	18530	18550	18530	9
654	20250214	100200	782916270	18530	18580	18580	18530	853
655	20250214	100100	767083680	18600	18600	18600	18600	0
656	20250214	100000	767083680	18600	18610	18610	18600	62
657	20250214	095900	765929880	18610	18640	18640	18610	502
658	20250214	095800	756578520	18640	18640	18640	18640	6
659	20250214	095700	756466680	18650	18610	18650	18610	446
660	20250214	095600	748153180	18610	18580	18610	18580	185
661	20250214	095500	744715070	18600	18600	18600	18600	50
662	20250214	095400	743785070	18640	18650	18650	18640	715
663	20250214	095300	730457250	18650	18650	18650	18650	133
664	20250214	095200	727976800	18640	18680	18680	18640	512
665	20250214	095100	718426730	18690	18670	18690	18670	108
666	20250214	095000	716409790	18670	18680	18690	18670	48
667	20250214	094900	715513260	18690	18710	18740	18690	213
668	20250214	094800	711524430	18710	18680	18710	18680	194
669	20250214	094700	707900380	18680	18680	18710	18650	105
670	20250214	094600	705940010	18750	18720	18760	18700	575
671	20250214	094500	695171990	18720	18720	18720	18720	5
672	20250214	094400	695078390	18720	18600	18720	18600	946
673	20250214	094300	677441590	18600	18570	18600	18570	492
674	20250214	094200	668300190	18570	18600	18600	18560	616
675	20250214	094100	656861630	18610	18620	18620	18610	287
676	20250214	094000	651520500	18660	18620	18660	18610	494
677	20250214	093900	642320980	18620	18620	18620	18620	21
678	20250214	093800	641929960	18620	18650	18650	18620	1313
679	20250214	093700	617471270	18620	18710	18710	18620	1177
680	20250214	093600	595485460	18730	18680	18730	18680	550
681	20250214	093500	585199870	18690	18690	18690	18690	256
682	20250214	093400	580415230	18690	18740	18740	18690	1302
683	20250214	093300	556066050	18740	18710	18740	18700	222
684	20250214	093200	551905950	18710	18760	18760	18670	1498
685	20250214	093100	523898080	18760	18780	18780	18760	31
686	20250214	093000	523316280	18780	18710	18820	18710	3627
687	20250214	092900	455242720	18690	18720	18720	18690	323
688	20250214	092800	449203160	18730	18730	18730	18720	507
689	20250214	092700	439707110	18740	18750	18750	18740	188
690	20250214	092600	436182860	18750	18750	18770	18730	1532
691	20250214	092500	407457570	18740	18760	18770	18740	70
692	20250214	092400	406145480	18760	18760	18770	18680	1228
693	20250214	092300	383147590	18760	18770	18780	18750	858
694	20250214	092200	367042180	18770	18780	18800	18770	213
695	20250214	092100	363041470	18800	18700	18800	18690	2522
696	20250214	092000	315714170	18700	18620	18700	18620	1318
697	20250214	091900	291107590	18610	18600	18620	18580	1260
698	20250214	091800	267676720	18580	18600	18600	18560	1833
699	20250214	091700	233638950	18610	18600	18650	18600	868
700	20250214	091600	217462310	18600	18610	18610	18590	17
701	20250214	091500	217146080	18610	18610	18610	18590	123
702	20250214	091400	214857190	18620	18620	18620	18590	188
703	20250214	091300	211357260	18620	18650	18680	18620	556
704	20250214	091200	200999910	18660	18660	18660	18610	547
705	20250214	091100	190807730	18670	18660	18690	18650	258
706	20250214	091000	185986820	18660	18590	18660	18590	1014
707	20250214	090900	167101140	18590	18540	18600	18490	1524
708	20250214	090800	138802890	18540	18530	18540	18530	141
709	20250214	090700	136189250	18550	18470	18550	18430	1731
710	20250214	090600	104163530	18490	18450	18500	18350	783
711	20250214	090500	89720120	18460	18380	18490	18280	2266
712	20250214	090400	47932880	18380	18370	18380	18370	721
713	20250214	090300	34686810	18380	18380	18380	18380	0
714	20250214	090200	34686810	18380	18390	18390	18360	33
715	20250214	090100	34080180	18420	18410	18440	18410	37
716	20250214	090000	33398530	18450	18200	18450	18200	1834