KissMeData/270660/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210400	2621554230	18000	18000	18000	18000	2019
3	20250213	210300	2621554230	18000	18000	18000	18000	0
4	20250213	210200	2621554230	18000	18000	18000	18000	0
5	20250213	210100	2621554230	18000	18000	18000	18000	0
6	20250213	210000	2621554230	18000	18000	18000	18000	0
7	20250213	205900	2621554230	18000	18000	18000	18000	0
8	20250213	205800	2621554230	18000	18000	18000	18000	0
9	20250213	205700	2621554230	18000	18000	18000	18000	0
10	20250213	205600	2621554230	18000	18000	18000	18000	0
11	20250213	205500	2621554230	18000	18000	18000	18000	0
12	20250213	205400	2621554230	18000	18000	18000	18000	0
13	20250213	205300	2621554230	18000	18000	18000	18000	0
14	20250213	205200	2621554230	18000	18000	18000	18000	0
15	20250213	205100	2621554230	18000	18000	18000	18000	0
16	20250213	205000	2621554230	18000	18000	18000	18000	0
17	20250213	204900	2621554230	18000	18000	18000	18000	0
18	20250213	204800	2621554230	18000	18000	18000	18000	0
19	20250213	204700	2621554230	18000	18000	18000	18000	0
20	20250213	204600	2621554230	18000	18000	18000	18000	0
21	20250213	204500	2621554230	18000	18000	18000	18000	0
22	20250213	204400	2621554230	18000	18000	18000	18000	0
23	20250213	204300	2621554230	18000	18000	18000	18000	0
24	20250213	204200	2621554230	18000	18000	18000	18000	0
25	20250213	204100	2621554230	18000	18000	18000	18000	0
26	20250213	204000	2621554230	18000	18000	18000	18000	0
27	20250213	203900	2621554230	18000	18000	18000	18000	0
28	20250213	203800	2621554230	18000	18000	18000	18000	0
29	20250213	203700	2621554230	18000	18000	18000	18000	0
30	20250213	203600	2621554230	18000	18000	18000	18000	0
31	20250213	203500	2621554230	18000	18000	18000	18000	0
32	20250213	203400	2621554230	18000	18000	18000	18000	2019
33	20250213	203300	2621554230	18000	18000	18000	18000	0
34	20250213	203200	2621554230	18000	18000	18000	18000	0
35	20250213	203100	2621554230	18000	18000	18000	18000	0
36	20250213	203000	2621554230	18000	18000	18000	18000	0
37	20250213	202900	2621554230	18000	18000	18000	18000	0
38	20250213	202800	2621554230	18000	18000	18000	18000	0
39	20250213	202700	2621554230	18000	18000	18000	18000	0
40	20250213	202600	2621554230	18000	18000	18000	18000	0
41	20250213	202500	2621554230	18000	18000	18000	18000	0
42	20250213	202400	2621554230	18000	18000	18000	18000	0
43	20250213	202300	2621554230	18000	18000	18000	18000	0
44	20250213	202200	2621554230	18000	18000	18000	18000	0
45	20250213	202100	2621554230	18000	18000	18000	18000	0
46	20250213	202000	2621554230	18000	18000	18000	18000	0
47	20250213	201900	2621554230	18000	18000	18000	18000	0
48	20250213	201800	2621554230	18000	18000	18000	18000	0
49	20250213	201700	2621554230	18000	18000	18000	18000	0
50	20250213	201600	2621554230	18000	18000	18000	18000	0
51	20250213	201500	2621554230	18000	18000	18000	18000	0
52	20250213	201400	2621554230	18000	18000	18000	18000	0
53	20250213	201300	2621554230	18000	18000	18000	18000	0
54	20250213	201200	2621554230	18000	18000	18000	18000	0
55	20250213	201100	2621554230	18000	18000	18000	18000	0
56	20250213	201000	2621554230	18000	18000	18000	18000	0
57	20250213	200900	2621554230	18000	18000	18000	18000	0
58	20250213	200800	2621554230	18000	18000	18000	18000	0
59	20250213	200700	2621554230	18000	18000	18000	18000	0
60	20250213	200600	2621554230	18000	18000	18000	18000	0
61	20250213	200500	2621554230	18000	18000	18000	18000	0
62	20250213	200400	2621554230	18000	18000	18000	18000	2019
63	20250213	200300	2621554230	18000	18000	18000	18000	0
64	20250213	200200	2621554230	18000	18000	18000	18000	0
65	20250213	200100	2621554230	18000	18000	18000	18000	0
66	20250213	200000	2621554230	18000	18000	18000	18000	0
67	20250213	195900	2621554230	18000	18000	18000	18000	0
68	20250213	195800	2621554230	18000	18000	18000	18000	0
69	20250213	195700	2621554230	18000	18000	18000	18000	0
70	20250213	195600	2621554230	18000	18000	18000	18000	0
71	20250213	195500	2621554230	18000	18000	18000	18000	0
72	20250213	195400	2621554230	18000	18000	18000	18000	0
73	20250213	195300	2621554230	18000	18000	18000	18000	0
74	20250213	195200	2621554230	18000	18000	18000	18000	0
75	20250213	195100	2621554230	18000	18000	18000	18000	0
76	20250213	195000	2621554230	18000	18000	18000	18000	0
77	20250213	194900	2621554230	18000	18000	18000	18000	0
78	20250213	194800	2621554230	18000	18000	18000	18000	0
79	20250213	194700	2621554230	18000	18000	18000	18000	0
80	20250213	194600	2621554230	18000	18000	18000	18000	0
81	20250213	194500	2621554230	18000	18000	18000	18000	0
82	20250213	194400	2621554230	18000	18000	18000	18000	0
83	20250213	194300	2621554230	18000	18000	18000	18000	0
84	20250213	194200	2621554230	18000	18000	18000	18000	0
85	20250213	194100	2621554230	18000	18000	18000	18000	0
86	20250213	194000	2621554230	18000	18000	18000	18000	0
87	20250213	193900	2621554230	18000	18000	18000	18000	0
88	20250213	193800	2621554230	18000	18000	18000	18000	0
89	20250213	193700	2621554230	18000	18000	18000	18000	0
90	20250213	193600	2621554230	18000	18000	18000	18000	0
91	20250213	193500	2621554230	18000	18000	18000	18000	0
92	20250213	193400	2621554230	18000	18000	18000	18000	2019
93	20250213	193300	2621554230	18000	18000	18000	18000	0
94	20250213	193200	2621554230	18000	18000	18000	18000	0
95	20250213	193100	2621554230	18000	18000	18000	18000	0
96	20250213	193000	2621554230	18000	18000	18000	18000	0
97	20250213	192900	2621554230	18000	18000	18000	18000	0
98	20250213	192800	2621554230	18000	18000	18000	18000	0
99	20250213	192700	2621554230	18000	18000	18000	18000	0
100	20250213	192600	2621554230	18000	18000	18000	18000	0
101	20250213	192500	2621554230	18000	18000	18000	18000	0
102	20250213	192400	2621554230	18000	18000	18000	18000	0
103	20250213	192300	2621554230	18000	18000	18000	18000	0
104	20250213	192200	2621554230	18000	18000	18000	18000	0
105	20250213	192100	2621554230	18000	18000	18000	18000	0
106	20250213	192000	2621554230	18000	18000	18000	18000	0
107	20250213	191900	2621554230	18000	18000	18000	18000	0
108	20250213	191800	2621554230	18000	18000	18000	18000	0
109	20250213	191700	2621554230	18000	18000	18000	18000	0
110	20250213	191600	2621554230	18000	18000	18000	18000	0
111	20250213	191500	2621554230	18000	18000	18000	18000	0
112	20250213	191400	2621554230	18000	18000	18000	18000	0
113	20250213	191300	2621554230	18000	18000	18000	18000	0
114	20250213	191200	2621554230	18000	18000	18000	18000	0
115	20250213	191100	2621554230	18000	18000	18000	18000	0
116	20250213	191000	2621554230	18000	18000	18000	18000	0
117	20250213	190900	2621554230	18000	18000	18000	18000	0
118	20250213	190800	2621554230	18000	18000	18000	18000	0
119	20250213	190700	2621554230	18000	18000	18000	18000	0
120	20250213	190600	2621554230	18000	18000	18000	18000	0
121	20250213	190500	2621554230	18000	18000	18000	18000	0
122	20250213	190400	2621554230	18000	18000	18000	18000	2019
123	20250213	190300	2621554230	18000	18000	18000	18000	0
124	20250213	190200	2621554230	18000	18000	18000	18000	0
125	20250213	190100	2621554230	18000	18000	18000	18000	0
126	20250213	190000	2621554230	18000	18000	18000	18000	0
127	20250213	185900	2621554230	18000	18000	18000	18000	0
128	20250213	185800	2621554230	18000	18000	18000	18000	0
129	20250213	185700	2621554230	18000	18000	18000	18000	0
130	20250213	185600	2621554230	18000	18000	18000	18000	0
131	20250213	185500	2621554230	18000	18000	18000	18000	0
132	20250213	185400	2621554230	18000	18000	18000	18000	0
133	20250213	185300	2621554230	18000	18000	18000	18000	0
134	20250213	185200	2621554230	18000	18000	18000	18000	0
135	20250213	185100	2621554230	18000	18000	18000	18000	0
136	20250213	185000	2621554230	18000	18000	18000	18000	0
137	20250213	184900	2621554230	18000	18000	18000	18000	0
138	20250213	184800	2621554230	18000	18000	18000	18000	0
139	20250213	184700	2621554230	18000	18000	18000	18000	0
140	20250213	184600	2621554230	18000	18000	18000	18000	0
141	20250213	184500	2621554230	18000	18000	18000	18000	0
142	20250213	184400	2621554230	18000	18000	18000	18000	0
143	20250213	184300	2621554230	18000	18000	18000	18000	0
144	20250213	184200	2621554230	18000	18000	18000	18000	0
145	20250213	184100	2621554230	18000	18000	18000	18000	0
146	20250213	184000	2621554230	18000	18000	18000	18000	0
147	20250213	183900	2621554230	18000	18000	18000	18000	0
148	20250213	183800	2621554230	18000	18000	18000	18000	0
149	20250213	183700	2621554230	18000	18000	18000	18000	0
150	20250213	183600	2621554230	18000	18000	18000	18000	0
151	20250213	183500	2621554230	18000	18000	18000	18000	0
152	20250213	183400	2621554230	18000	18000	18000	18000	2019
153	20250213	183300	2621554230	18000	18000	18000	18000	0
154	20250213	183200	2621554230	18000	18000	18000	18000	0
155	20250213	183100	2621554230	18000	18000	18000	18000	0
156	20250213	183000	2621554230	18000	18000	18000	18000	0
157	20250213	182900	2621554230	18000	18000	18000	18000	0
158	20250213	182800	2621554230	18000	18000	18000	18000	0
159	20250213	182700	2621554230	18000	18000	18000	18000	0
160	20250213	182600	2621554230	18000	18000	18000	18000	0
161	20250213	182500	2621554230	18000	18000	18000	18000	0
162	20250213	182400	2621554230	18000	18000	18000	18000	0
163	20250213	182300	2621554230	18000	18000	18000	18000	0
164	20250213	182200	2621554230	18000	18000	18000	18000	0
165	20250213	182100	2621554230	18000	18000	18000	18000	0
166	20250213	182000	2621554230	18000	18000	18000	18000	0
167	20250213	181900	2621554230	18000	18000	18000	18000	0
168	20250213	181800	2621554230	18000	18000	18000	18000	0
169	20250213	181700	2621554230	18000	18000	18000	18000	0
170	20250213	181600	2621554230	18000	18000	18000	18000	0
171	20250213	181500	2621554230	18000	18000	18000	18000	0
172	20250213	181400	2621554230	18000	18000	18000	18000	0
173	20250213	181300	2621554230	18000	18000	18000	18000	0
174	20250213	181200	2621554230	18000	18000	18000	18000	0
175	20250213	181100	2621554230	18000	18000	18000	18000	0
176	20250213	181000	2621554230	18000	18000	18000	18000	0
177	20250213	180900	2621554230	18000	18000	18000	18000	0
178	20250213	180800	2621554230	18000	18000	18000	18000	0
179	20250213	180700	2621554230	18000	18000	18000	18000	0
180	20250213	180600	2621554230	18000	18000	18000	18000	0
181	20250213	180500	2621554230	18000	18000	18000	18000	0
182	20250213	180400	2621554230	18000	18000	18000	18000	2019
183	20250213	180300	2621554230	18000	18000	18000	18000	0
184	20250213	180200	2621554230	18000	18000	18000	18000	0
185	20250213	180100	2621554230	18000	18000	18000	18000	0
186	20250213	180000	2621554230	18000	18000	18000	18000	0
187	20250213	175900	2621554230	18000	18000	18000	18000	0
188	20250213	175800	2621554230	18000	18000	18000	18000	0
189	20250213	175700	2621554230	18000	18000	18000	18000	0
190	20250213	175600	2621554230	18000	18000	18000	18000	0
191	20250213	175500	2621554230	18000	18000	18000	18000	0
192	20250213	175400	2621554230	18000	18000	18000	18000	0
193	20250213	175300	2621554230	18000	18000	18000	18000	0
194	20250213	175200	2621554230	18000	18000	18000	18000	0
195	20250213	175100	2621554230	18000	18000	18000	18000	0
196	20250213	175000	2621554230	18000	18000	18000	18000	0
197	20250213	174900	2621554230	18000	18000	18000	18000	0
198	20250213	174800	2621554230	18000	18000	18000	18000	0
199	20250213	174700	2621554230	18000	18000	18000	18000	0
200	20250213	174600	2621554230	18000	18000	18000	18000	0
201	20250213	174500	2621554230	18000	18000	18000	18000	0
202	20250213	174400	2621554230	18000	18000	18000	18000	0
203	20250213	174300	2621554230	18000	18000	18000	18000	0
204	20250213	174200	2621554230	18000	18000	18000	18000	0
205	20250213	174100	2621554230	18000	18000	18000	18000	0
206	20250213	174000	2621554230	18000	18000	18000	18000	0
207	20250213	173900	2621554230	18000	18000	18000	18000	0
208	20250213	173800	2621554230	18000	18000	18000	18000	0
209	20250213	173700	2621554230	18000	18000	18000	18000	0
210	20250213	173600	2621554230	18000	18000	18000	18000	0
211	20250213	173500	2621554230	18000	18000	18000	18000	0
212	20250213	173400	2621554230	18000	18000	18000	18000	2019
213	20250213	173300	2621554230	18000	18000	18000	18000	0
214	20250213	173200	2621554230	18000	18000	18000	18000	0
215	20250213	173100	2621554230	18000	18000	18000	18000	0
216	20250213	173000	2621554230	18000	18000	18000	18000	0
217	20250213	172900	2621554230	18000	18000	18000	18000	0
218	20250213	172800	2621554230	18000	18000	18000	18000	0
219	20250213	172700	2621554230	18000	18000	18000	18000	0
220	20250213	172600	2621554230	18000	18000	18000	18000	0
221	20250213	172500	2621554230	18000	18000	18000	18000	0
222	20250213	172400	2621554230	18000	18000	18000	18000	0
223	20250213	172300	2621554230	18000	18000	18000	18000	0
224	20250213	172200	2621554230	18000	18000	18000	18000	0
225	20250213	172100	2621554230	18000	18000	18000	18000	0
226	20250213	172000	2621554230	18000	18000	18000	18000	0
227	20250213	171900	2621554230	18000	18000	18000	18000	0
228	20250213	171800	2621554230	18000	18000	18000	18000	0
229	20250213	171700	2621554230	18000	18000	18000	18000	0
230	20250213	171600	2621554230	18000	18000	18000	18000	0
231	20250213	171500	2621554230	18000	18000	18000	18000	0
232	20250213	171400	2621554230	18000	18000	18000	18000	0
233	20250213	171300	2621554230	18000	18000	18000	18000	0
234	20250213	171200	2621554230	18000	18000	18000	18000	0
235	20250213	171100	2621554230	18000	18000	18000	18000	0
236	20250213	171000	2621554230	18000	18000	18000	18000	0
237	20250213	170900	2621554230	18000	18000	18000	18000	0
238	20250213	170800	2621554230	18000	18000	18000	18000	0
239	20250213	170700	2621554230	18000	18000	18000	18000	0
240	20250213	170600	2621554230	18000	18000	18000	18000	0
241	20250213	170500	2621554230	18000	18000	18000	18000	0
242	20250213	170400	2621554230	18000	18000	18000	18000	2019
243	20250213	170300	2621554230	18000	18000	18000	18000	0
244	20250213	170200	2621554230	18000	18000	18000	18000	0
245	20250213	170100	2621554230	18000	18000	18000	18000	0
246	20250213	170000	2621554230	18000	18000	18000	18000	0
247	20250213	165900	2621554230	18000	18000	18000	18000	0
248	20250213	165800	2621554230	18000	18000	18000	18000	0
249	20250213	165700	2621554230	18000	18000	18000	18000	0
250	20250213	165600	2621554230	18000	18000	18000	18000	0
251	20250213	165500	2621554230	18000	18000	18000	18000	0
252	20250213	165400	2621554230	18000	18000	18000	18000	0
253	20250213	165300	2621554230	18000	18000	18000	18000	0
254	20250213	165200	2621554230	18000	18000	18000	18000	0
255	20250213	165100	2621554230	18000	18000	18000	18000	0
256	20250213	165000	2621554230	18000	18000	18000	18000	0
257	20250213	164900	2621554230	18000	18000	18000	18000	0
258	20250213	164800	2621554230	18000	18000	18000	18000	0
259	20250213	164700	2621554230	18000	18000	18000	18000	0
260	20250213	164600	2621554230	18000	18000	18000	18000	0
261	20250213	164500	2621554230	18000	18000	18000	18000	0
262	20250213	164400	2621554230	18000	18000	18000	18000	0
263	20250213	164300	2621554230	18000	18000	18000	18000	0
264	20250213	164200	2621554230	18000	18000	18000	18000	0
265	20250213	164100	2621554230	18000	18000	18000	18000	0
266	20250213	164000	2621554230	18000	18000	18000	18000	0
267	20250213	163900	2621554230	18000	18000	18000	18000	0
268	20250213	163800	2621554230	18000	18000	18000	18000	0
269	20250213	163700	2621554230	18000	18000	18000	18000	0
270	20250213	163600	2621554230	18000	18000	18000	18000	0
271	20250213	163500	2621554230	18000	18000	18000	18000	0
272	20250213	163400	2621554230	18000	18000	18000	18000	2019
273	20250213	163300	2621554230	18000	18000	18000	18000	0
274	20250213	163200	2621554230	18000	18000	18000	18000	0
275	20250213	163100	2621554230	18000	18000	18000	18000	0
276	20250213	163000	2621554230	18000	18000	18000	18000	0
277	20250213	162900	2621554230	18000	18000	18000	18000	0
278	20250213	162800	2621554230	18000	18000	18000	18000	0
279	20250213	162700	2621554230	18000	18000	18000	18000	0
280	20250213	162600	2621554230	18000	18000	18000	18000	0
281	20250213	162500	2621554230	18000	18000	18000	18000	0
282	20250213	162400	2621554230	18000	18000	18000	18000	0
283	20250213	162300	2621554230	18000	18000	18000	18000	0
284	20250213	162200	2621554230	18000	18000	18000	18000	0
285	20250213	162100	2621554230	18000	18000	18000	18000	0
286	20250213	162000	2621554230	18000	18000	18000	18000	0
287	20250213	161900	2621554230	18000	18000	18000	18000	0
288	20250213	161800	2621554230	18000	18000	18000	18000	0
289	20250213	161700	2621554230	18000	18000	18000	18000	0
290	20250213	161600	2621554230	18000	18000	18000	18000	0
291	20250213	161500	2621554230	18000	18000	18000	18000	0
292	20250213	161400	2621554230	18000	18000	18000	18000	0
293	20250213	161300	2621554230	18000	18000	18000	18000	0
294	20250213	161200	2621554230	18000	18000	18000	18000	0
295	20250213	161100	2621554230	18000	18000	18000	18000	0
296	20250213	161000	2621554230	18000	18000	18000	18000	0
297	20250213	160900	2621554230	18000	18000	18000	18000	0
298	20250213	160800	2621554230	18000	18000	18000	18000	0
299	20250213	160700	2621554230	18000	18000	18000	18000	0
300	20250213	160600	2621554230	18000	18000	18000	18000	0
301	20250213	160500	2621554230	18000	18000	18000	18000	0
302	20250213	160400	2621554230	18000	18000	18000	18000	2019
303	20250213	160300	2621554230	18000	18000	18000	18000	0
304	20250213	160200	2621554230	18000	18000	18000	18000	0
305	20250213	160100	2621554230	18000	18000	18000	18000	0
306	20250213	160000	2621554230	18000	18000	18000	18000	0
307	20250213	155900	2621554230	18000	18000	18000	18000	0
308	20250213	155800	2621554230	18000	18000	18000	18000	0
309	20250213	155700	2621554230	18000	18000	18000	18000	0
310	20250213	155600	2621554230	18000	18000	18000	18000	0
311	20250213	155500	2621554230	18000	18000	18000	18000	0
312	20250213	155400	2621554230	18000	18000	18000	18000	0
313	20250213	155300	2621554230	18000	18000	18000	18000	0
314	20250213	155200	2621554230	18000	18000	18000	18000	0
315	20250213	155100	2621554230	18000	18000	18000	18000	0
316	20250213	155000	2621554230	18000	18000	18000	18000	0
317	20250213	154900	2621554230	18000	18000	18000	18000	0
318	20250213	154800	2621554230	18000	18000	18000	18000	0
319	20250213	154700	2621554230	18000	18000	18000	18000	0
320	20250213	154600	2621554230	18000	18000	18000	18000	0
321	20250213	154500	2621554230	18000	18000	18000	18000	0
322	20250213	154400	2621554230	18000	18000	18000	18000	0
323	20250213	154300	2621554230	18000	18000	18000	18000	0
324	20250213	154200	2621554230	18000	18000	18000	18000	0
325	20250213	154100	2621554230	18000	18000	18000	18000	0
326	20250213	154000	2621554230	18000	18000	18000	18000	0
327	20250213	153900	2621554230	18000	18000	18000	18000	0
328	20250213	153800	2621554230	18000	18000	18000	18000	0
329	20250213	153700	2621554230	18000	18000	18000	18000	0
330	20250213	153600	2621554230	18000	18000	18000	18000	0
331	20250213	153500	2621554230	18000	18000	18000	18000	0
332	20250213	153400	2621554230	18000	18000	18000	18000	2019
333	20250213	153300	2621554230	18000	18000	18000	18000	0
334	20250213	153200	2621554230	18000	18000	18000	18000	0
335	20250213	153100	2621554230	18000	18000	18000	18000	0
336	20250213	153000	2621554230	18000	18000	18000	18000	2019
337	20250213	152900	2585212230	18000	18000	18000	18000	0
338	20250213	152800	2585212230	18000	18000	18000	18000	0
339	20250213	152700	2585212230	18000	18000	18000	18000	0
340	20250213	152600	2585212230	18000	18000	18000	18000	0
341	20250213	152500	2585212230	18000	18000	18000	18000	0
342	20250213	152400	2585212230	18000	18000	18000	18000	0
343	20250213	152300	2585212230	18000	18000	18000	18000	0
344	20250213	152200	2585212230	18000	18000	18000	18000	0
345	20250213	152100	2585212230	18000	18000	18000	18000	0
346	20250213	152000	2585212230	18000	18000	18000	18000	0
347	20250213	151900	2585212230	18000	17990	18000	17990	267
348	20250213	151800	2580408540	17990	17990	18000	17990	486
349	20250213	151700	2571665170	18000	17980	18000	17980	1601
350	20250213	151600	2542862990	17980	17980	17980	17980	722
351	20250213	151500	2529881430	17980	17970	17980	17970	335
352	20250213	151400	2523860380	17970	17970	17970	17970	292
353	20250213	151300	2518613140	17980	17980	17980	17980	10
354	20250213	151200	2518433340	17980	17980	17980	17950	140
355	20250213	151100	2515916740	17950	17960	17970	17950	626
356	20250213	151000	2504669480	17950	17970	17970	17950	141
357	20250213	150900	2502136240	17970	17960	17970	17940	733
358	20250213	150800	2488976920	17970	17980	17980	17950	484
359	20250213	150700	2480289070	17950	17980	17980	17950	1070
360	20250213	150600	2461072460	17980	17980	17980	17980	71
361	20250213	150500	2459795880	17980	17980	17980	17980	1
362	20250213	150400	2459777900	17960	17980	17980	17960	455
363	20250213	150300	2451603500	17970	17980	17980	17970	9
364	20250213	150200	2451441740	17970	17960	17970	17960	220
365	20250213	150100	2447489940	17970	17970	17970	17970	52
366	20250213	150000	2446555500	17970	17980	17980	17970	421
367	20250213	145900	2438990120	17980	17970	17980	17970	94
368	20250213	145800	2437300870	17970	17960	17970	17960	426
369	20250213	145700	2429649880	17970	17980	17980	17960	146
370	20250213	145600	2427025880	17980	17960	17980	17960	1251
371	20250213	145500	2404547890	17960	17950	17960	17950	379
372	20250213	145400	2397744710	17940	17940	17950	17940	41
373	20250213	145300	2397009160	17940	17940	17950	17940	68
374	20250213	145200	2395788940	17950	17940	17950	17930	298
375	20250213	145100	2390442790	17930	17930	17930	17930	107
376	20250213	145000	2388524280	17930	17930	17930	17930	0
377	20250213	144900	2388524280	17930	17930	17940	17920	284
378	20250213	144800	2383432520	17930	17930	17930	17930	80
379	20250213	144700	2381998120	17930	17920	17930	17920	182
380	20250213	144600	2378736610	17930	17930	17930	17930	10
381	20250213	144500	2378557310	17930	17940	17940	17930	144
382	20250213	144400	2375974260	17930	17930	17930	17930	107
383	20250213	144300	2374055750	17930	17930	17930	17930	0
384	20250213	144200	2374055750	17930	17930	17930	17930	4
385	20250213	144100	2373984030	17940	17940	17940	17940	2
386	20250213	144000	2373948150	17930	17940	17940	17930	192
387	20250213	143900	2370505560	17940	17940	17940	17940	121
388	20250213	143800	2368334820	17940	17930	17940	17920	169
389	20250213	143700	2365303740	17930	17930	17930	17930	7
390	20250213	143600	2365178230	17930	17930	17930	17930	170
391	20250213	143500	2362130130	17930	17920	17930	17920	26
392	20250213	143400	2361664040	17930	17930	17930	17930	195
393	20250213	143300	2358167690	17930	17930	17930	17930	76
394	20250213	143200	2356805010	17940	17940	17940	17940	208
395	20250213	143100	2353073490	17940	17950	17950	17940	99
396	20250213	143000	2351296660	17950	17940	17950	17940	218
397	20250213	142900	2347385640	17930	17930	17930	17930	20
398	20250213	142800	2347027040	17930	17930	17930	17930	100
399	20250213	142700	2345234040	17920	17920	17920	17920	0
400	20250213	142600	2345234040	17920	17930	17930	17920	55
401	20250213	142500	2344248420	17940	17940	17940	17940	248
402	20250213	142400	2339799300	17920	17920	17920	17920	0
403	20250213	142300	2339799300	17920	17920	17920	17920	5
404	20250213	142200	2339709700	17920	17910	17920	17910	12
405	20250213	142100	2339494730	17910	17950	17950	17910	127
406	20250213	142000	2337216740	17940	17940	17940	17930	479
407	20250213	141900	2328623490	17940	17940	17940	17940	254
408	20250213	141800	2324066730	17940	17940	17940	17940	447
409	20250213	141700	2316047550	17940	17940	17940	17940	0
410	20250213	141600	2316047550	17940	17930	17940	17930	311
411	20250213	141500	2310470210	17940	17930	17940	17930	31
412	20250213	141400	2309914370	17930	17930	17930	17930	7
413	20250213	141300	2309788860	17930	17930	17930	17930	503
414	20250213	141200	2300770070	17930	17870	17930	17870	54
415	20250213	141100	2299805030	17870	17900	17900	17870	251
416	20250213	141000	2295316430	17900	17900	17900	17900	21
417	20250213	140900	2294940530	17900	17880	17900	17880	32
418	20250213	140800	2294368290	17890	17930	17930	17890	119
419	20250213	140700	2292238370	17910	17910	17910	17910	87
420	20250213	140600	2290680200	17930	17930	17930	17930	7
421	20250213	140500	2290554690	17930	17930	17930	17930	20
422	20250213	140400	2290196090	17920	17930	17930	17920	335
423	20250213	140300	2284191220	17940	17940	17940	17940	55
424	20250213	140200	2283204520	17950	17920	17950	17910	41
425	20250213	140100	2282470050	17920	17950	17950	17920	187
426	20250213	140000	2279117420	17950	17950	17950	17950	125
427	20250213	135900	2276873670	17940	17940	17950	17940	315
428	20250213	135800	2271222290	17940	17940	17940	17940	292
429	20250213	135700	2265983810	17940	17940	17940	17940	306
430	20250213	135600	2260494170	17940	17930	17940	17930	165
431	20250213	135500	2257535620	17930	17930	17930	17930	138
432	20250213	135400	2255061280	17930	17930	17930	17930	106
433	20250213	135300	2253160700	17930	17920	17930	17920	120
434	20250213	135200	2251010100	17910	17910	17910	17910	15
435	20250213	135100	2250741450	17910	17910	17910	17910	2
436	20250213	135000	2250705630	17890	17900	17900	17890	14
437	20250213	134900	2250455070	17890	17900	17900	17890	252
438	20250213	134800	2245944280	17900	17900	17900	17900	23
439	20250213	134700	2245532580	17900	17940	17940	17900	260
440	20250213	134600	2240877510	17910	17940	17940	17910	206
441	20250213	134500	2237182560	17950	17960	17960	17950	74
442	20250213	134400	2235854140	17960	17970	17970	17960	14
443	20250213	134300	2235602690	17970	17950	17970	17950	439
444	20250213	134200	2227720530	17950	17930	17950	17930	73
445	20250213	134100	2226410200	17920	17930	17930	17920	56
446	20250213	134000	2225406430	17930	17900	17930	17900	1030
447	20250213	133900	2206963070	17900	17880	17900	17880	595
448	20250213	133800	2196321510	17870	17870	17880	17870	208
449	20250213	133700	2192604450	17860	17860	17860	17860	50
450	20250213	133600	2191711450	17840	17860	17860	17840	200
451	20250213	133500	2188141720	17870	17870	17870	17870	155
452	20250213	133400	2185371870	17870	17870	17880	17870	153
453	20250213	133300	2182637460	17870	17860	17870	17860	62
454	20250213	133200	2181530020	17870	17860	17870	17860	912
455	20250213	133100	2165237720	17850	17850	17860	17850	446
456	20250213	133000	2157276610	17850	17850	17850	17850	221
457	20250213	132900	2153331760	17850	17830	17850	17830	79
458	20250213	132800	2151921900	17830	17830	17840	17830	46
459	20250213	132700	2151101690	17830	17810	17840	17800	798
460	20250213	132600	2136880770	17810	17810	17810	17810	2
461	20250213	132500	2136845150	17780	17780	17800	17780	267
462	20250213	132400	2132095690	17770	17770	17770	17770	51
463	20250213	132300	2131189420	17770	17770	17770	17770	281
464	20250213	132200	2126196050	17760	17770	17770	17760	555
465	20250213	132100	2116338250	17760	17770	17770	17760	209
466	20250213	132000	2112625250	17770	17770	17770	17770	237
467	20250213	131900	2108413760	17770	17770	17780	17770	131
468	20250213	131800	2106085840	17770	17780	17800	17770	251
469	20250213	131700	2101621890	17820	17770	17820	17770	456
470	20250213	131600	2093501470	17800	17820	17820	17800	25
471	20250213	131500	2093056070	17830	17830	17830	17830	21
472	20250213	131400	2092681640	17830	17830	17830	17830	57
473	20250213	131300	2091665330	17750	17840	17840	17750	198
474	20250213	131200	2088150240	17750	17750	17750	17750	4
475	20250213	131100	2088079240	17750	17760	17760	17720	213
476	20250213	131000	2084301110	17770	17770	17770	17770	28
477	20250213	130900	2083803550	17770	17840	17840	17770	108
478	20250213	130800	2081883470	17780	17830	17830	17780	307
479	20250213	130700	2076424960	17840	17790	17840	17790	111
480	20250213	130600	2074445500	17780	17750	17780	17750	377
481	20250213	130500	2067749990	17760	17730	17760	17730	47
482	20250213	130400	2066915720	17730	17730	17730	17730	2532
483	20250213	130300	2022023360	17730	17780	17780	17730	2521
484	20250213	130200	1977304850	17790	17780	17790	17780	203
485	20250213	130100	1973695500	17790	17810	17810	17790	2437
486	20250213	130000	1930319740	17820	17830	17830	17820	113
487	20250213	125900	1928305950	17830	17830	17830	17830	2
488	20250213	125800	1928270290	17820	17820	17820	17820	1
489	20250213	125700	1928252470	17820	17850	17850	17820	9
490	20250213	125600	1928092050	17850	17850	17850	17850	1
491	20250213	125500	1928074200	17820	17820	17820	17820	160
492	20250213	125400	1925223000	17820	17820	17820	17820	6
493	20250213	125300	1925116080	17810	17810	17810	17810	0
494	20250213	125200	1925116080	17810	17870	17870	17810	104
495	20250213	125100	1923263600	17870	17870	17870	17870	10
496	20250213	125000	1923084900	17870	17870	17870	17870	108
497	20250213	124900	1921154940	17870	17870	17870	17870	0
498	20250213	124800	1921154940	17870	17870	17870	17870	2
499	20250213	124700	1921119200	17870	17870	17870	17800	6005
500	20250213	124600	1814048760	17880	17880	17880	17880	10
501	20250213	124500	1813869960	17880	17880	17880	17880	6
502	20250213	124400	1813762680	17880	17880	17880	17880	0
503	20250213	124300	1813762680	17880	17880	17880	17880	5
504	20250213	124200	1813673280	17880	17880	17880	17880	1
505	20250213	124100	1813655400	17870	17880	17880	17860	14
506	20250213	124000	1813405110	17880	17880	17880	17880	52
507	20250213	123900	1812475350	17880	17880	17880	17880	303
508	20250213	123800	1807057710	17880	17880	17880	17880	21
509	20250213	123700	1806682230	17880	17880	17880	17880	0
510	20250213	123600	1806682230	17880	17880	17880	17880	0
511	20250213	123500	1806682230	17880	17880	17880	17880	0
512	20250213	123400	1806682230	17880	17880	17880	17880	23
513	20250213	123300	1806270990	17880	17880	17880	17880	0
514	20250213	123200	1806270990	17880	17860	17880	17860	2228
515	20250213	123100	1766447780	17860	17860	17860	17860	80
516	20250213	123000	1765018980	17860	17840	17860	17840	191
517	20250213	122900	1761610110	17850	17840	17850	17800	313
518	20250213	122800	1756037000	17850	17850	17850	17850	1
519	20250213	122700	1756019150	17850	17850	17850	17850	0
520	20250213	122600	1756019150	17850	17860	17860	17810	4
521	20250213	122500	1755947820	17800	17850	17850	17800	102
522	20250213	122400	1754129660	17860	17860	17860	17800	1339
523	20250213	122300	1730268600	17870	17870	17870	17870	2
524	20250213	122200	1730232860	17870	17880	17880	17870	71
525	20250213	122100	1728964080	17880	17870	17880	17870	122
526	20250213	122000	1726783920	17870	17870	17870	17870	9
527	20250213	121900	1726623090	17870	17880	17880	17870	101
528	20250213	121800	1724818210	17880	17880	17880	17880	10
529	20250213	121700	1724639410	17880	17880	17880	17880	10
530	20250213	121600	1724460610	17880	17880	17880	17880	1
531	20250213	121500	1724442730	17880	17870	17880	17870	84
532	20250213	121400	1722941610	17880	17880	17880	17880	0
533	20250213	121300	1722941610	17880	17870	17880	17870	140
534	20250213	121200	1720439780	17870	17870	17870	17870	73
535	20250213	121100	1719135270	17860	17860	17860	17860	338
536	20250213	121000	1713098590	17860	17860	17860	17860	0
537	20250213	120900	1713098590	17860	17860	17860	17860	0
538	20250213	120800	1713098590	17860	17860	17860	17860	12
539	20250213	120700	1712884270	17860	17870	17870	17860	4
540	20250213	120600	1712812810	17860	17860	17860	17860	0
541	20250213	120500	1712812810	17860	17860	17860	17860	1
542	20250213	120400	1712794950	17870	17870	17870	17870	1
543	20250213	120300	1712777080	17870	17870	17870	17870	11
544	20250213	120200	1712580510	17870	17880	17880	17870	2
545	20250213	120100	1712544760	17880	17880	17880	17880	20
546	20250213	120000	1712187160	17880	17840	17880	17840	92
547	20250213	115900	1710543910	17840	17870	17870	17840	137
548	20250213	115800	1708098230	17880	17850	17880	17850	13
549	20250213	115700	1707865880	17850	17880	17880	17850	18
550	20250213	115600	1707544550	17850	17850	17850	17850	10
551	20250213	115500	1707366050	17840	17840	17840	17840	201
552	20250213	115400	1703780210	17900	17890	17900	17890	59
553	20250213	115300	1702724580	17840	17890	17890	17840	8
554	20250213	115200	1702581710	17830	17830	17830	17830	0
555	20250213	115100	1702581710	17830	17830	17830	17830	223
556	20250213	115000	1698605620	17850	17850	17850	17850	50
557	20250213	114900	1697713120	17870	17870	17870	17870	4
558	20250213	114800	1697641640	17870	17870	17870	17870	10
559	20250213	114700	1697462940	17900	17900	17900	17900	59
560	20250213	114600	1696406840	17900	17890	17900	17890	16
561	20250213	114500	1696120590	17890	17890	17890	17890	0
562	20250213	114400	1696120590	17890	17890	17890	17890	0
563	20250213	114300	1696120590	17890	17820	17900	17800	17
564	20250213	114200	1695817260	17800	17910	17920	17800	1228
565	20250213	114100	1673930280	17900	17890	17900	17890	10
566	20250213	114000	1673751290	17920	17920	17920	17920	1
567	20250213	113900	1673733370	17890	17900	17920	17890	29
568	20250213	113800	1673214400	17900	17900	17900	17900	7
569	20250213	113700	1673089100	17900	17900	17900	17900	0
570	20250213	113600	1673089100	17900	17900	17900	17900	12
571	20250213	113500	1672874300	17900	17900	17900	17900	6
572	20250213	113400	1672766900	17900	17900	17900	17900	108
573	20250213	113300	1670833700	17900	17840	17900	17840	77
574	20250213	113200	1669457140	17840	17900	17900	17840	544
575	20250213	113100	1659737610	17930	17930	17930	17930	1
576	20250213	113000	1659719680	17930	17930	17930	17930	100
577	20250213	112900	1657926680	17930	17930	17930	17930	167
578	20250213	112800	1654932370	17930	17930	17930	17930	1
579	20250213	112700	1654914440	17930	17930	17930	17930	5
580	20250213	112600	1654824790	17940	17900	17940	17900	2
581	20250213	112500	1654788950	17900	17900	17900	17900	120
582	20250213	112400	1652640950	17900	17920	17940	17900	348
583	20250213	112300	1646410210	17930	17930	17930	17930	31
584	20250213	112200	1645854380	17930	17930	17930	17930	55
585	20250213	112100	1644868230	17920	17920	17920	17920	1
586	20250213	112000	1644850310	17920	17920	17920	17920	0
587	20250213	111900	1644850310	17920	17920	17920	17920	100
588	20250213	111800	1643058310	17940	17940	17950	17920	19
589	20250213	111700	1642717460	17940	17940	17940	17940	0
590	20250213	111600	1642717460	17940	17920	17940	17910	108
591	20250213	111500	1640783080	17920	17920	17920	17920	5
592	20250213	111400	1640693480	17920	17920	17920	17920	108
593	20250213	111300	1638758120	17930	17940	17940	17930	125
594	20250213	111200	1636516120	17940	17920	17940	17920	268
595	20250213	111100	1631711560	17920	17920	17920	17920	56
596	20250213	111000	1630708040	17920	17920	17920	17920	2
597	20250213	110900	1630672200	17920	17920	17920	17920	11
598	20250213	110800	1630475080	17910	17930	17930	17910	250
599	20250213	110700	1625995320	17920	17920	17920	17920	1
600	20250213	110600	1625977400	17910	17940	17940	17910	33
601	20250213	110500	1625386310	17940	17910	17940	17900	44
602	20250213	110400	1624598200	17910	17920	17920	17910	172
603	20250213	110300	1621516560	17920	17940	17940	17920	17
604	20250213	110200	1621211600	17940	17900	17940	17900	151
605	20250213	110100	1618505620	17900	17940	17940	17900	79
606	20250213	110000	1617091440	17890	17890	17890	17890	35
607	20250213	105900	1616465290	17890	17900	17940	17890	528
608	20250213	105800	1607014220	17940	17940	17940	17940	2
609	20250213	105700	1606978340	17900	17930	17930	17900	1832
610	20250213	105600	1574177020	17950	17950	17950	17950	32
611	20250213	105500	1573602620	17930	17930	17930	17930	22
612	20250213	105400	1573208160	17950	17950	17950	17950	925
613	20250213	105300	1556604410	17950	17950	17950	17950	29
614	20250213	105200	1556083860	17920	17920	17920	17920	50
615	20250213	105100	1555187860	17920	17910	17920	17910	13
616	20250213	105000	1554954910	17910	17930	17950	17910	783
617	20250213	104900	1540928060	17930	17960	17960	17930	273
618	20250213	104800	1536028490	17970	18000	18000	17960	421
619	20250213	104700	1528461290	18000	17990	18000	17980	1157
620	20250213	104600	1507637530	17990	17980	18000	17970	1193
621	20250213	104500	1486176780	17970	17970	17980	17970	491
622	20250213	104400	1477350970	17970	17950	17980	17940	315
623	20250213	104300	1471690220	17940	17950	17950	17940	131
624	20250213	104200	1469339680	17950	17930	17950	17930	131
625	20250213	104100	1466989330	17930	17930	17930	17920	671
626	20250213	104000	1454959460	17930	17930	17930	17930	25
627	20250213	103900	1454511210	17930	17920	17930	17920	116
628	20250213	103800	1452431430	17930	17930	17930	17920	48
629	20250213	103700	1451570890	17850	17930	17930	17850	27
630	20250213	103600	1451088860	17930	17880	17930	17860	1099
631	20250213	103500	1431427770	17850	17850	17850	17850	1
632	20250213	103400	1431409920	17860	17860	17860	17860	55
633	20250213	103300	1430427620	17860	17850	17860	17850	75
634	20250213	103200	1429088620	17860	17860	17880	17860	33
635	20250213	103100	1428499220	17880	17880	17880	17880	10
636	20250213	103000	1428320420	17890	17890	17890	17890	22
637	20250213	102900	1427926840	17850	17830	17850	17830	395
638	20250213	102800	1420877070	17850	17880	17890	17840	1727
639	20250213	102700	1390034530	17890	17890	17890	17890	11
640	20250213	102600	1389837740	17880	17890	17890	17880	177
641	20250213	102500	1386671230	17890	17930	17930	17890	23
642	20250213	102400	1386258920	17930	17940	17940	17930	35
643	20250213	102300	1385631140	17940	17910	17940	17900	313
644	20250213	102200	1380026120	17910	17920	17920	17910	45
645	20250213	102100	1379219770	17940	17940	17940	17940	6
646	20250213	102000	1379112130	17940	17910	17950	17910	553
647	20250213	101900	1369206450	17920	17910	17920	17910	14
648	20250213	101800	1368955600	17910	17910	17910	17910	10
649	20250213	101700	1368776500	17910	17910	17910	17910	400
650	20250213	101600	1361612500	17910	17920	17950	17910	322
651	20250213	101500	1355843500	17920	17950	17970	17920	882
652	20250213	101400	1340022290	17950	17970	17970	17950	562
653	20250213	101300	1329928490	17970	17960	17970	17950	282
654	20250213	101200	1324863100	17960	17960	17960	17930	1257
655	20250213	101100	1302302190	17970	17940	17970	17940	1928
656	20250213	101000	1267696740	17940	17910	17940	17910	191
657	20250213	100900	1264270450	17910	17910	17910	17910	238
658	20250213	100800	1260007870	17900	17900	17910	17900	113
659	20250213	100700	1257984550	17900	17940	17940	17890	1160
660	20250213	100600	1237213520	17940	17910	17940	17910	359
661	20250213	100500	1230776560	17910	17900	17910	17900	618
662	20250213	100400	1219713910	17900	17900	17900	17900	170
663	20250213	100300	1216670910	17900	17890	17900	17890	461
664	20250213	100200	1208419030	17890	17900	17900	17880	123
665	20250213	100100	1206219510	17850	17880	17900	17850	203
666	20250213	100000	1202589450	17860	17890	17890	17850	700
667	20250213	095900	1190084380	17890	17890	17900	17880	434
668	20250213	095800	1182321590	17900	17910	17910	17890	168
669	20250213	095700	1179314290	17920	17900	17920	17900	420
670	20250213	095600	1171795940	17920	17890	17930	17890	362
671	20250213	095500	1165313290	17890	17880	17890	17880	63
672	20250213	095400	1164186240	17890	17910	17910	17890	704
673	20250213	095300	1151584630	17920	17900	17920	17890	478
674	20250213	095200	1143028290	17900	17910	17910	17900	376
675	20250213	095100	1136296270	17910	17910	17910	17890	1150
676	20250213	095000	1115709010	17920	17920	17930	17920	923
677	20250213	094900	1099168600	17920	17910	17930	17900	690
678	20250213	094800	1086804820	17920	17890	17920	17890	117
679	20250213	094700	1084710930	17890	17900	17900	17850	1773
680	20250213	094600	1053008420	17900	17860	17930	17860	2197
681	20250213	094500	1013675180	17850	17830	17860	17830	748
682	20250213	094400	1000324410	17830	17790	17840	17790	1243
683	20250213	094300	978190320	17790	17720	17790	17720	73
684	20250213	094200	976892770	17720	17790	17790	17720	67
685	20250213	094100	975704030	17790	17800	17800	17790	361
686	20250213	094000	969278800	17800	17770	17800	17690	321
687	20250213	093900	963571360	17680	17670	17680	17670	232
688	20250213	093800	959469800	17670	17700	17740	17670	849
689	20250213	093700	944445920	17670	17710	17710	17670	956
690	20250213	093600	927529370	17710	17720	17720	17710	45
691	20250213	093500	926732180	17720	17780	17780	17720	135
692	20250213	093400	924339550	17730	17760	17780	17730	859
693	20250213	093300	909096300	17780	17750	17800	17750	242
694	20250213	093200	904790250	17780	17740	17780	17720	930
695	20250213	093100	888288010	17740	17740	17740	17730	227
696	20250213	093000	884261060	17760	17730	17760	17730	536
697	20250213	092900	874751990	17720	17670	17720	17630	648
698	20250213	092800	863285120	17660	17630	17670	17630	908
699	20250213	092700	847273380	17620	17570	17620	17560	596
700	20250213	092600	836794880	17570	17550	17580	17530	879
701	20250213	092500	821370770	17550	17560	17560	17550	980
702	20250213	092400	804168980	17580	17560	17600	17550	1257
703	20250213	092300	782094410	17560	17570	17580	17560	674
704	20250213	092200	770258130	17560	17660	17670	17560	2982
705	20250213	092100	717689570	17660	17730	17730	17660	2214
706	20250213	092000	678497540	17750	17770	17770	17720	481
707	20250213	091900	669959490	17770	17730	17770	17730	321
708	20250213	091800	664261940	17750	17720	17750	17720	469
709	20250213	091700	655938990	17720	17750	17750	17700	651
710	20250213	091600	644406440	17750	17740	17750	17740	956
711	20250213	091500	627443510	17750	17780	17780	17740	1965
712	20250213	091400	592546040	17770	17770	17800	17770	695
713	20250213	091300	580188230	17770	17800	17800	17770	495
714	20250213	091200	571388130	17800	17830	17900	17800	2317
715	20250213	091100	530062990	17850	17760	17850	17750	597
716	20250213	091000	519438320	17760	17750	17790	17740	711
717	20250213	090900	506813310	17750	17770	17780	17740	590
718	20250213	090800	496330160	17780	17870	17890	17740	3607
719	20250213	090700	432021040	17890	17850	17890	17850	907
720	20250213	090600	415809700	17850	17900	17920	17850	1224
721	20250213	090500	393915570	17900	17820	17920	17820	1422
722	20250213	090400	368543440	17820	17760	17820	17710	2657
723	20250213	090300	321378790	17770	17770	17800	17740	1158
724	20250213	090200	300808730	17800	17760	17800	17760	589
725	20250213	090100	290333790	17760	17770	17780	17740	518
726	20250213	090000	281142290	17800	17610	17830	17610	15839