KissMeData/001430/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183400	2451346290	18970	18970	18970	18970	4218
3	20250217	183300	2451346290	18970	18970	18970	18970	0
4	20250217	183200	2451346290	18970	18970	18970	18970	0
5	20250217	183100	2451346290	18970	18970	18970	18970	0
6	20250217	183000	2451346290	18970	18970	18970	18970	0
7	20250217	182900	2451346290	18970	18970	18970	18970	0
8	20250217	182800	2451346290	18970	18970	18970	18970	0
9	20250217	182700	2451346290	18970	18970	18970	18970	0
10	20250217	182600	2451346290	18970	18970	18970	18970	0
11	20250217	182500	2451346290	18970	18970	18970	18970	0
12	20250217	182400	2451346290	18970	18970	18970	18970	0
13	20250217	182300	2451346290	18970	18970	18970	18970	0
14	20250217	182200	2451346290	18970	18970	18970	18970	0
15	20250217	182100	2451346290	18970	18970	18970	18970	0
16	20250217	182000	2451346290	18970	18970	18970	18970	0
17	20250217	181900	2451346290	18970	18970	18970	18970	0
18	20250217	181800	2451346290	18970	18970	18970	18970	0
19	20250217	181700	2451346290	18970	18970	18970	18970	0
20	20250217	181600	2451346290	18970	18970	18970	18970	0
21	20250217	181500	2451346290	18970	18970	18970	18970	0
22	20250217	181400	2451346290	18970	18970	18970	18970	0
23	20250217	181300	2451346290	18970	18970	18970	18970	0
24	20250217	181200	2451346290	18970	18970	18970	18970	0
25	20250217	181100	2451346290	18970	18970	18970	18970	0
26	20250217	181000	2451346290	18970	18970	18970	18970	0
27	20250217	180900	2451346290	18970	18970	18970	18970	0
28	20250217	180800	2451346290	18970	18970	18970	18970	0
29	20250217	180700	2451346290	18970	18970	18970	18970	0
30	20250217	180600	2451346290	18970	18970	18970	18970	0
31	20250217	180500	2451346290	18970	18970	18970	18970	0
32	20250217	180400	2451346290	18970	18970	18970	18970	4218
33	20250217	180300	2451346290	18970	18970	18970	18970	0
34	20250217	180200	2451346290	18970	18970	18970	18970	0
35	20250217	180100	2451346290	18970	18970	18970	18970	0
36	20250217	180000	2451346290	18970	18970	18970	18970	0
37	20250217	175900	2451346290	18970	18970	18970	18970	0
38	20250217	175800	2451346290	18970	18970	18970	18970	0
39	20250217	175700	2451346290	18970	18970	18970	18970	0
40	20250217	175600	2451346290	18970	18970	18970	18970	0
41	20250217	175500	2451346290	18970	18970	18970	18970	0
42	20250217	175400	2451346290	18970	18970	18970	18970	0
43	20250217	175300	2451346290	18970	18970	18970	18970	0
44	20250217	175200	2451346290	18970	18970	18970	18970	0
45	20250217	175100	2451346290	18970	18970	18970	18970	0
46	20250217	175000	2451346290	18970	18970	18970	18970	0
47	20250217	174900	2451346290	18970	18970	18970	18970	0
48	20250217	174800	2451346290	18970	18970	18970	18970	0
49	20250217	174700	2451346290	18970	18970	18970	18970	0
50	20250217	174600	2451346290	18970	18970	18970	18970	0
51	20250217	174500	2451346290	18970	18970	18970	18970	0
52	20250217	174400	2451346290	18970	18970	18970	18970	0
53	20250217	174300	2451346290	18970	18970	18970	18970	0
54	20250217	174200	2451346290	18970	18970	18970	18970	0
55	20250217	174100	2451346290	18970	18970	18970	18970	0
56	20250217	174000	2451346290	18970	18970	18970	18970	0
57	20250217	173900	2451346290	18970	18970	18970	18970	0
58	20250217	173800	2451346290	18970	18970	18970	18970	0
59	20250217	173700	2451346290	18970	18970	18970	18970	0
60	20250217	173600	2451346290	18970	18970	18970	18970	0
61	20250217	173500	2451346290	18970	18970	18970	18970	0
62	20250217	173400	2451346290	18970	18970	18970	18970	4218
63	20250217	173300	2451346290	18970	18970	18970	18970	0
64	20250217	173200	2451346290	18970	18970	18970	18970	0
65	20250217	173100	2451346290	18970	18970	18970	18970	0
66	20250217	173000	2451346290	18970	18970	18970	18970	0
67	20250217	172900	2451346290	18970	18970	18970	18970	0
68	20250217	172800	2451346290	18970	18970	18970	18970	0
69	20250217	172700	2451346290	18970	18970	18970	18970	0
70	20250217	172600	2451346290	18970	18970	18970	18970	0
71	20250217	172500	2451346290	18970	18970	18970	18970	0
72	20250217	172400	2451346290	18970	18970	18970	18970	0
73	20250217	172300	2451346290	18970	18970	18970	18970	0
74	20250217	172200	2451346290	18970	18970	18970	18970	0
75	20250217	172100	2451346290	18970	18970	18970	18970	0
76	20250217	172000	2451346290	18970	18970	18970	18970	0
77	20250217	171900	2451346290	18970	18970	18970	18970	0
78	20250217	171800	2451346290	18970	18970	18970	18970	0
79	20250217	171700	2451346290	18970	18970	18970	18970	0
80	20250217	171600	2451346290	18970	18970	18970	18970	0
81	20250217	171500	2451346290	18970	18970	18970	18970	0
82	20250217	171400	2451346290	18970	18970	18970	18970	0
83	20250217	171300	2451346290	18970	18970	18970	18970	0
84	20250217	171200	2451346290	18970	18970	18970	18970	0
85	20250217	171100	2451346290	18970	18970	18970	18970	0
86	20250217	171000	2451346290	18970	18970	18970	18970	0
87	20250217	170900	2451346290	18970	18970	18970	18970	0
88	20250217	170800	2451346290	18970	18970	18970	18970	0
89	20250217	170700	2451346290	18970	18970	18970	18970	0
90	20250217	170600	2451346290	18970	18970	18970	18970	0
91	20250217	170500	2451346290	18970	18970	18970	18970	0
92	20250217	170400	2451346290	18970	18970	18970	18970	4218
93	20250217	170300	2451346290	18970	18970	18970	18970	0
94	20250217	170200	2451346290	18970	18970	18970	18970	0
95	20250217	170100	2451346290	18970	18970	18970	18970	0
96	20250217	170000	2451346290	18970	18970	18970	18970	0
97	20250217	165900	2451346290	18970	18970	18970	18970	0
98	20250217	165800	2451346290	18970	18970	18970	18970	0
99	20250217	165700	2451346290	18970	18970	18970	18970	0
100	20250217	165600	2451346290	18970	18970	18970	18970	0
101	20250217	165500	2451346290	18970	18970	18970	18970	0
102	20250217	165400	2451346290	18970	18970	18970	18970	0
103	20250217	165300	2451346290	18970	18970	18970	18970	0
104	20250217	165200	2451346290	18970	18970	18970	18970	0
105	20250217	165100	2451346290	18970	18970	18970	18970	0
106	20250217	165000	2451346290	18970	18970	18970	18970	0
107	20250217	164900	2451346290	18970	18970	18970	18970	0
108	20250217	164800	2451346290	18970	18970	18970	18970	0
109	20250217	164700	2451346290	18970	18970	18970	18970	0
110	20250217	164600	2451346290	18970	18970	18970	18970	0
111	20250217	164500	2451346290	18970	18970	18970	18970	0
112	20250217	164400	2451346290	18970	18970	18970	18970	0
113	20250217	164300	2451346290	18970	18970	18970	18970	0
114	20250217	164200	2451346290	18970	18970	18970	18970	0
115	20250217	164100	2451346290	18970	18970	18970	18970	0
116	20250217	164000	2451346290	18970	18970	18970	18970	0
117	20250217	163900	2451346290	18970	18970	18970	18970	0
118	20250217	163800	2451346290	18970	18970	18970	18970	0
119	20250217	163700	2451346290	18970	18970	18970	18970	0
120	20250217	163600	2451346290	18970	18970	18970	18970	0
121	20250217	163500	2451346290	18970	18970	18970	18970	0
122	20250217	163400	2451346290	18970	18970	18970	18970	4218
123	20250217	163300	2451346290	18970	18970	18970	18970	0
124	20250217	163200	2451346290	18970	18970	18970	18970	0
125	20250217	163100	2451346290	18970	18970	18970	18970	0
126	20250217	163000	2451346290	18970	18970	18970	18970	0
127	20250217	162900	2451346290	18970	18970	18970	18970	0
128	20250217	162800	2451346290	18970	18970	18970	18970	0
129	20250217	162700	2451346290	18970	18970	18970	18970	0
130	20250217	162600	2451346290	18970	18970	18970	18970	0
131	20250217	162500	2451346290	18970	18970	18970	18970	0
132	20250217	162400	2451346290	18970	18970	18970	18970	0
133	20250217	162300	2451346290	18970	18970	18970	18970	0
134	20250217	162200	2451346290	18970	18970	18970	18970	0
135	20250217	162100	2451346290	18970	18970	18970	18970	0
136	20250217	162000	2451346290	18970	18970	18970	18970	0
137	20250217	161900	2451346290	18970	18970	18970	18970	0
138	20250217	161800	2451346290	18970	18970	18970	18970	0
139	20250217	161700	2451346290	18970	18970	18970	18970	0
140	20250217	161600	2451346290	18970	18970	18970	18970	0
141	20250217	161500	2451346290	18970	18970	18970	18970	0
142	20250217	161400	2451346290	18970	18970	18970	18970	0
143	20250217	161300	2451346290	18970	18970	18970	18970	0
144	20250217	161200	2451346290	18970	18970	18970	18970	0
145	20250217	161100	2451346290	18970	18970	18970	18970	0
146	20250217	161000	2451346290	18970	18970	18970	18970	0
147	20250217	160900	2451346290	18970	18970	18970	18970	0
148	20250217	160800	2451346290	18970	18970	18970	18970	0
149	20250217	160700	2451346290	18970	18970	18970	18970	0
150	20250217	160600	2451346290	18970	18970	18970	18970	0
151	20250217	160500	2451346290	18970	18970	18970	18970	0
152	20250217	160400	2451346290	18970	18970	18970	18970	4218
153	20250217	160300	2451346290	18970	18970	18970	18970	0
154	20250217	160200	2451346290	18970	18970	18970	18970	0
155	20250217	160100	2451346290	18970	18970	18970	18970	0
156	20250217	160000	2451346290	18970	18970	18970	18970	0
157	20250217	155900	2451346290	18970	18970	18970	18970	0
158	20250217	155800	2451346290	18970	18970	18970	18970	0
159	20250217	155700	2451346290	18970	18970	18970	18970	0
160	20250217	155600	2451346290	18970	18970	18970	18970	0
161	20250217	155500	2451346290	18970	18970	18970	18970	0
162	20250217	155400	2451346290	18970	18970	18970	18970	0
163	20250217	155300	2451346290	18970	18970	18970	18970	0
164	20250217	155200	2451346290	18970	18970	18970	18970	0
165	20250217	155100	2451346290	18970	18970	18970	18970	0
166	20250217	155000	2451346290	18970	18970	18970	18970	0
167	20250217	154900	2451346290	18970	18970	18970	18970	0
168	20250217	154800	2451346290	18970	18970	18970	18970	0
169	20250217	154700	2451346290	18970	18970	18970	18970	0
170	20250217	154600	2451346290	18970	18970	18970	18970	0
171	20250217	154500	2451346290	18970	18970	18970	18970	0
172	20250217	154400	2451346290	18970	18970	18970	18970	0
173	20250217	154300	2451346290	18970	18970	18970	18970	0
174	20250217	154200	2451346290	18970	18970	18970	18970	0
175	20250217	154100	2451346290	18970	18970	18970	18970	0
176	20250217	154000	2451346290	18970	18970	18970	18970	0
177	20250217	153900	2451346290	18970	18970	18970	18970	0
178	20250217	153800	2451346290	18970	18970	18970	18970	0
179	20250217	153700	2451346290	18970	18970	18970	18970	0
180	20250217	153600	2451346290	18970	18970	18970	18970	0
181	20250217	153500	2451346290	18970	18970	18970	18970	0
182	20250217	153400	2451346290	18970	18970	18970	18970	4218
183	20250217	153300	2451346290	18970	18970	18970	18970	0
184	20250217	153200	2451346290	18970	18970	18970	18970	0
185	20250217	153100	2451346290	18970	18970	18970	18970	0
186	20250217	153000	2451346290	18970	18970	18970	18970	4218
187	20250217	152900	2371330830	18950	18950	18950	18950	0
188	20250217	152800	2371330830	18950	18950	18950	18950	0
189	20250217	152700	2371330830	18950	18950	18950	18950	0
190	20250217	152600	2371330830	18950	18950	18950	18950	0
191	20250217	152500	2371330830	18950	18950	18950	18950	0
192	20250217	152400	2371330830	18950	18950	18950	18950	0
193	20250217	152300	2371330830	18950	18950	18950	18950	0
194	20250217	152200	2371330830	18950	18950	18950	18950	0
195	20250217	152100	2371330830	18950	18950	18950	18950	0
196	20250217	152000	2371330830	18950	18950	18950	18950	0
197	20250217	151900	2371330830	18950	18910	18950	18900	159
198	20250217	151800	2368319480	18940	18900	18940	18900	453
199	20250217	151700	2359743930	18900	18940	18940	18870	412
200	20250217	151600	2351947710	18930	18930	18940	18920	174
201	20250217	151500	2348655360	18920	18880	18930	18880	340
202	20250217	151400	2342223680	18900	18890	18900	18860	342
203	20250217	151300	2335763340	18900	18880	18900	18850	253
204	20250217	151200	2330987670	18880	18890	18890	18880	223
205	20250217	151100	2326775360	18890	18890	18900	18890	579
206	20250217	151000	2315836740	18900	18880	18920	18880	208
207	20250217	150900	2311907010	18890	18870	18920	18870	43
208	20250217	150800	2311094710	18910	18830	18910	18810	5201
209	20250217	150700	2213038510	18790	18840	18840	18760	315
210	20250217	150600	2207115190	18830	18810	18840	18760	326
211	20250217	150500	2200985250	18820	18820	18820	18810	310
212	20250217	150400	2195153570	18820	18820	18820	18760	250
213	20250217	150300	2190456900	18820	18840	18850	18820	256
214	20250217	150200	2185633820	18840	18850	18850	18810	79
215	20250217	150100	2184144760	18770	18830	18850	18770	241
216	20250217	150000	2179612720	18850	18840	18850	18760	265
217	20250217	145900	2174630660	18850	18840	18850	18810	402
218	20250217	145800	2167062500	18840	18850	18850	18840	141
219	20250217	145700	2164405240	18850	18820	18860	18820	77
220	20250217	145600	2162954620	18810	18840	18850	18810	1181
221	20250217	145500	2140721920	18850	18850	18850	18840	74
222	20250217	145400	2139327120	18850	18860	18860	18850	356
223	20250217	145300	2132616240	18850	18860	18860	18850	44
224	20250217	145200	2131786410	18860	18850	18860	18840	198
225	20250217	145100	2128054930	18860	18850	18860	18850	329
226	20250217	145000	2121853120	18860	18860	18860	18850	153
227	20250217	144900	2118968620	18850	18860	18860	18850	155
228	20250217	144800	2116046370	18860	18870	18870	18850	367
229	20250217	144700	2109126770	18870	18890	18890	18870	249
230	20250217	144600	2104425450	18890	18870	18890	18870	47
231	20250217	144500	2103538320	18870	18890	18900	18860	290
232	20250217	144400	2098065760	18880	18880	18890	18880	78
233	20250217	144300	2096592730	18880	18890	18890	18880	135
234	20250217	144200	2094043780	18890	18920	18920	18890	109
235	20250217	144100	2091983520	18910	18880	18920	18880	102
236	20250217	144000	2090056780	18890	18920	18920	18890	240
237	20250217	143900	2085520340	18910	18910	18930	18910	83
238	20250217	143800	2083950240	18900	18890	18900	18870	139
239	20250217	143700	2081324330	18860	18850	18880	18850	966
240	20250217	143600	2063102190	18850	18820	18850	18800	2236
241	20250217	143500	2020987850	18820	18820	18820	18810	749
242	20250217	143400	2006893950	18810	18810	18820	18780	340
243	20250217	143300	2000500520	18810	18810	18820	18800	147
244	20250217	143200	1997736210	18810	18800	18810	18800	56
245	20250217	143100	1996682860	18790	18820	18820	18790	184
246	20250217	143000	1993223120	18810	18830	18830	18810	91
247	20250217	142900	1991510810	18830	18830	18830	18810	177
248	20250217	142800	1988179780	18830	18850	18850	18820	140
249	20250217	142700	1985544400	18820	18850	18850	18820	114
250	20250217	142600	1983398070	18850	18880	18880	18850	211
251	20250217	142500	1979419150	18860	18830	18860	18820	505
252	20250217	142400	1969906920	18830	18820	18830	18820	51
253	20250217	142300	1968946610	18830	18820	18860	18820	126
254	20250217	142200	1966573730	18810	18840	18860	18810	296
255	20250217	142100	1961002200	18840	18850	18860	18820	270
256	20250217	142000	1955918590	18850	18850	18850	18800	409
257	20250217	141900	1948215660	18850	18770	18850	18770	4122
258	20250217	141800	1870710970	18800	18800	18800	18760	139
259	20250217	141700	1868100750	18800	18750	18800	18750	457
260	20250217	141600	1859525230	18750	18750	18750	18700	545
261	20250217	141500	1849324650	18750	18750	18750	18750	43
262	20250217	141400	1848518400	18730	18730	18750	18720	108
263	20250217	141300	1846495290	18720	18750	18750	18720	287
264	20250217	141200	1841120470	18750	18740	18750	18730	189
265	20250217	141100	1837580270	18700	18750	18750	18700	328
266	20250217	141000	1831440690	18750	18730	18750	18730	51
267	20250217	140900	1830484840	18710	18740	18740	18700	552
268	20250217	140800	1820156990	18740	18730	18740	18710	430
269	20250217	140700	1812106720	18740	18740	18740	18720	285
270	20250217	140600	1806769410	18740	18730	18740	18720	52
271	20250217	140500	1805795650	18740	18730	18740	18730	223
272	20250217	140400	1801618740	18730	18730	18740	18730	395
273	20250217	140300	1794218030	18730	18730	18730	18720	29
274	20250217	140200	1793674870	18720	18750	18750	18720	229
275	20250217	140100	1789386120	18750	18730	18750	18720	201
276	20250217	140000	1785622690	18720	18720	18730	18710	204
277	20250217	135900	1781804800	18730	18750	18750	18730	28
278	20250217	135800	1781280160	18750	18720	18750	18710	140
279	20250217	135700	1778659900	18710	18710	18720	18710	386
280	20250217	135600	1771437650	18710	18720	18720	18710	21
281	20250217	135500	1771044680	18720	18750	18750	18710	154
282	20250217	135400	1768162600	18750	18700	18750	18700	13
283	20250217	135300	1767918920	18730	18750	18750	18710	319
284	20250217	135200	1761945170	18750	18750	18790	18750	104
285	20250217	135100	1759994190	18790	18750	18790	18730	294
286	20250217	135000	1754485750	18740	18770	18770	18740	175
287	20250217	134900	1751203440	18760	18770	18780	18760	28
288	20250217	134800	1750677890	18770	18770	18800	18740	560
289	20250217	134700	1740176420	18770	18770	18770	18760	6
290	20250217	134600	1740063810	18770	18800	18800	18770	93
291	20250217	134500	1738317510	18800	18760	18810	18760	342
292	20250217	134400	1731901410	18760	18750	18810	18750	589
293	20250217	134300	1720831270	18750	18700	18750	18690	449
294	20250217	134200	1712429020	18700	18700	18700	18690	336
295	20250217	134100	1706148750	18700	18700	18700	18690	67
296	20250217	134000	1704895860	18710	18680	18710	18680	113
297	20250217	133900	1702783750	18690	18700	18710	18680	206
298	20250217	133800	1698931470	18700	18700	18710	18700	269
299	20250217	133700	1693901000	18710	18710	18710	18700	174
300	20250217	133600	1690646760	18710	18690	18710	18680	481
301	20250217	133500	1681655520	18680	18700	18700	18680	654
302	20250217	133400	1669430480	18710	18710	18710	18700	84
303	20250217	133300	1667859110	18710	18730	18730	18700	250
304	20250217	133200	1663178790	18720	18690	18730	18680	99
305	20250217	133100	1661326600	18700	18700	18700	18690	390
306	20250217	133000	1654035970	18700	18720	18720	18700	59
307	20250217	132900	1652932180	18720	18710	18730	18700	409
308	20250217	132800	1645282010	18710	18710	18710	18690	299
309	20250217	132700	1639693080	18710	18700	18710	18700	140
310	20250217	132600	1637075070	18690	18700	18700	18680	206
311	20250217	132500	1633226350	18690	18680	18700	18680	228
312	20250217	132400	1628966910	18700	18710	18710	18680	349
313	20250217	132300	1622444890	18710	18710	18710	18700	25
314	20250217	132200	1621977150	18710	18700	18710	18690	392
315	20250217	132100	1614649040	18710	18710	18710	18700	29
316	20250217	132000	1614106460	18710	18690	18710	18690	45
317	20250217	131900	1613264890	18700	18730	18730	18700	181
318	20250217	131800	1609879200	18730	18700	18730	18700	30
319	20250217	131700	1609318100	18700	18710	18720	18690	199
320	20250217	131600	1605597600	18720	18700	18720	18700	221
321	20250217	131500	1601464370	18710	18700	18710	18690	287
322	20250217	131400	1596098390	18700	18700	18700	18690	256
323	20250217	131300	1591313420	18700	18700	18710	18700	147
324	20250217	131200	1588564320	18710	18720	18720	18700	38
325	20250217	131100	1587853130	18700	18710	18710	18700	304
326	20250217	131000	1582166950	18700	18720	18720	18700	365
327	20250217	130900	1575338750	18720	18720	18720	18710	23
328	20250217	130800	1574908200	18720	18720	18730	18710	219
329	20250217	130700	1570808510	18730	18740	18740	18730	60
330	20250217	130600	1569684330	18740	18760	18760	18720	355
331	20250217	130500	1563034230	18760	18760	18760	18730	228
332	20250217	130400	1558762950	18770	18750	18780	18740	258
333	20250217	130300	1553925870	18750	18750	18750	18740	27
334	20250217	130200	1553419630	18760	18750	18760	18730	267
335	20250217	130100	1548416430	18750	18760	18760	18750	78
336	20250217	130000	1546953420	18760	18730	18760	18730	258
337	20250217	125900	1542115720	18730	18760	18760	18730	248
338	20250217	125800	1537467600	18760	18760	18760	18760	33
339	20250217	125700	1536848520	18750	18770	18780	18730	135
340	20250217	125600	1534318190	18780	18780	18780	18750	336
341	20250217	125500	1528014250	18780	18780	18810	18760	123
342	20250217	125400	1525705600	18790	18770	18810	18770	124
343	20250217	125300	1523375440	18770	18790	18790	18770	362
344	20250217	125200	1516579060	18790	18810	18810	18790	66
345	20250217	125100	1515337940	18760	18790	18790	18760	258
346	20250217	125000	1510494980	18770	18800	18810	18770	356
347	20250217	124900	1503805950	18800	18770	18800	18760	151
348	20250217	124800	1500971130	18770	18790	18790	18750	258
349	20250217	124700	1496126680	18790	18800	18800	18790	19
350	20250217	124600	1495769540	18800	18760	18800	18730	361
351	20250217	124500	1489002320	18760	18770	18770	18750	90
352	20250217	124400	1487313910	18770	18760	18770	18760	265
353	20250217	124300	1482341380	18770	18770	18790	18770	259
354	20250217	124200	1477479820	18770	18770	18790	18770	168
355	20250217	124100	1474326120	18760	18810	18810	18760	158
356	20250217	124000	1471356590	18800	18800	18800	18800	197
357	20250217	123900	1467652990	18800	18820	18820	18790	287
358	20250217	123800	1462256400	18820	18800	18820	18800	23
359	20250217	123700	1461823800	18790	18790	18800	18790	410
360	20250217	123600	1454118700	18790	18800	18810	18790	262
361	20250217	123500	1449193100	18790	18800	18800	18770	102
362	20250217	123400	1447277270	18800	18810	18810	18800	271
363	20250217	123300	1442181220	18810	18810	18810	18800	143
364	20250217	123200	1439491400	18810	18800	18810	18790	274
365	20250217	123100	1434341670	18800	18790	18800	18790	8
366	20250217	123000	1434191280	18750	18750	18780	18750	795
367	20250217	122900	1419274660	18750	18750	18760	18750	25
368	20250217	122800	1418805890	18760	18740	18760	18720	445
369	20250217	122700	1410465970	18740	18750	18770	18740	341
370	20250217	122600	1404070140	18760	18760	18760	18710	18
371	20250217	122500	1403732550	18740	18720	18740	18700	680
372	20250217	122400	1390999460	18720	18710	18720	18710	47
373	20250217	122300	1390119910	18720	18720	18720	18710	136
374	20250217	122200	1387574000	18720	18720	18720	18710	289
375	20250217	122100	1382165480	18720	18740	18740	18720	107
376	20250217	122000	1380162000	18740	18730	18740	18730	152
377	20250217	121900	1377313710	18720	18730	18730	18720	254
378	20250217	121800	1372558560	18740	18730	18740	18730	182
379	20250217	121700	1369149650	18730	18730	18740	18730	110
380	20250217	121600	1367089320	18730	18760	18760	18730	136
381	20250217	121500	1364540530	18750	18760	18760	18750	169
382	20250217	121400	1361371540	18750	18740	18760	18730	247
383	20250217	121300	1356743570	18750	18740	18760	18740	381
384	20250217	121200	1349601070	18750	18740	18750	18720	188
385	20250217	121100	1346079120	18740	18720	18740	18710	207
386	20250217	121000	1342201010	18720	18730	18730	18720	381
387	20250217	120900	1335068600	18740	18730	18740	18730	158
388	20250217	120800	1332109040	18720	18730	18740	18720	155
389	20250217	120700	1329205660	18720	18740	18740	18720	251
390	20250217	120600	1324505300	18730	18710	18740	18710	320
391	20250217	120500	1318515740	18710	18720	18720	18710	167
392	20250217	120400	1315390500	18740	18700	18740	18700	63
393	20250217	120300	1314211250	18690	18710	18710	18680	313
394	20250217	120200	1308359820	18710	18690	18710	18680	359
395	20250217	120100	1301649110	18690	18700	18700	18680	196
396	20250217	120000	1297985090	18680	18700	18700	18680	181
397	20250217	115900	1294602880	18700	18690	18700	18680	245
398	20250217	115800	1290025510	18680	18700	18700	18680	261
399	20250217	115700	1285148000	18700	18690	18700	18680	111
400	20250217	115600	1283073440	18690	18760	18760	18680	211
401	20250217	115500	1279124320	18760	18690	18760	18690	86
402	20250217	115400	1277515940	18700	18700	18700	18680	372
403	20250217	115300	1270562760	18700	18710	18710	18700	130
404	20250217	115200	1268131670	18710	18710	18710	18700	133
405	20250217	115100	1265644240	18710	18700	18710	18700	160
406	20250217	115000	1262651490	18690	18710	18710	18680	274
407	20250217	114900	1257531280	18690	18760	18760	18690	341
408	20250217	114800	1251154020	18690	18700	18700	18690	63
409	20250217	114700	1249976250	18700	18700	18720	18690	419
410	20250217	114600	1242140360	18700	18710	18710	18700	26
411	20250217	114500	1241653920	18700	18690	18700	18670	303
412	20250217	114400	1235992380	18680	18700	18700	18680	306
413	20250217	114300	1230274890	18690	18690	18690	18680	106
414	20250217	114200	1228293770	18700	18710	18710	18690	230
415	20250217	114100	1223991420	18710	18710	18710	18710	58
416	20250217	114000	1222906240	18710	18760	18770	18710	261
417	20250217	113900	1218013870	18750	18770	18770	18750	364
418	20250217	113800	1211186980	18760	18760	18770	18760	220
419	20250217	113700	1207058600	18760	18770	18770	18740	435
420	20250217	113600	1198899470	18770	18770	18770	18750	401
421	20250217	113500	1191377620	18770	18760	18770	18760	223
422	20250217	113400	1187193980	18770	18750	18770	18740	190
423	20250217	113300	1183631460	18740	18730	18770	18730	435
424	20250217	113200	1175477070	18730	18680	18770	18680	92
425	20250217	113100	1173756760	18690	18710	18710	18690	239
426	20250217	113000	1169285390	18710	18700	18710	18680	616
427	20250217	112900	1157771630	18690	18680	18700	18680	273
428	20250217	112800	1152668260	18680	18660	18680	18650	182
429	20250217	112700	1149273070	18660	18680	18680	18660	228
430	20250217	112600	1145017910	18680	18670	18680	18660	328
431	20250217	112500	1138892960	18670	18700	18700	18670	539
432	20250217	112400	1128820930	18710	18740	18770	18710	278
433	20250217	112300	1123615180	18740	18720	18740	18720	163
434	20250217	112200	1120563740	18710	18770	18770	18710	433
435	20250217	112100	1112448250	18770	18720	18770	18720	131
436	20250217	112000	1109994880	18720	18760	18770	18720	266
437	20250217	111900	1105013480	18770	18770	18770	18760	247
438	20250217	111800	1100378600	18790	18780	18790	18740	314
439	20250217	111700	1094489330	18780	18740	18780	18740	122
440	20250217	111600	1092198290	18740	18750	18770	18740	795
441	20250217	111500	1077295410	18750	18750	18750	18740	171
442	20250217	111400	1074089470	18750	18730	18750	18720	41
443	20250217	111300	1073321230	18730	18750	18750	18730	522
444	20250217	111200	1063538650	18750	18750	18750	18740	207
445	20250217	111100	1059657520	18740	18760	18760	18740	438
446	20250217	111000	1051446190	18760	18750	18770	18750	184
447	20250217	110900	1047994610	18760	18760	18770	18750	237
448	20250217	110800	1043548480	18770	18770	18770	18760	474
449	20250217	110700	1034655900	18770	18770	18780	18760	215
450	20250217	110600	1030620270	18760	18800	18800	18760	411
451	20250217	110500	1022905060	18780	18780	18790	18780	636
452	20250217	110400	1010959370	18790	18810	18810	18790	613
453	20250217	110300	999431840	18810	18780	18810	18780	313
454	20250217	110200	993547250	18790	18780	18790	18770	453
455	20250217	110100	985039850	18790	18800	18800	18790	99
456	20250217	110000	983179500	18790	18780	18810	18780	149
457	20250217	105900	980381010	18780	18780	18780	18770	217
458	20250217	105800	976306830	18780	18800	18800	18770	403
459	20250217	105700	968738480	18800	18810	18810	18790	139
460	20250217	105600	966124080	18820	18820	18820	18770	293
461	20250217	105500	960618090	18820	18820	18850	18820	142
462	20250217	105400	957943110	18810	18760	18810	18760	200
463	20250217	105300	954182010	18760	18810	18810	18760	456
464	20250217	105200	945612770	18810	18820	18820	18810	175
465	20250217	105100	942320830	18820	18810	18820	18800	141
466	20250217	105000	939668270	18820	18810	18830	18810	391
467	20250217	104900	932311950	18810	18840	18840	18810	179
468	20250217	104800	928942690	18900	18820	18900	18800	173
469	20250217	104700	925686750	18810	18830	18830	18810	283
470	20250217	104600	920361760	18830	18900	18900	18810	556
471	20250217	104500	909898800	18830	18850	18850	18830	509
472	20250217	104400	900307590	18850	18870	18900	18840	595
473	20250217	104300	889083170	18850	18830	18850	18830	357
474	20250217	104200	882355050	18830	18860	18860	18830	401
475	20250217	104100	874793660	18860	18840	18860	18840	342
476	20250217	104000	868346460	18800	18840	18870	18800	216
477	20250217	103900	864282350	18850	18870	18870	18850	278
478	20250217	103800	859039140	18910	18950	18970	18880	933
479	20250217	103700	841381500	18970	19010	19030	18910	3964
480	20250217	103600	766242970	18990	18980	19010	18980	366
481	20250217	103500	759291350	19000	19020	19020	19000	248
482	20250217	103400	754576470	19020	19020	19030	19010	243
483	20250217	103300	749953550	19020	19040	19040	19010	422
484	20250217	103200	741926850	19040	19040	19040	19030	303
485	20250217	103100	736159330	19040	19040	19040	19030	553
486	20250217	103000	725630290	19040	19040	19040	19030	76
487	20250217	102900	724183390	19050	19060	19060	19030	586
488	20250217	102800	713022790	19050	19060	19060	19050	30
489	20250217	102700	712451120	19060	19050	19060	19030	240
490	20250217	102600	707880440	19050	19050	19070	19050	1435
491	20250217	102500	680543400	19050	19020	19050	19020	2367
492	20250217	102400	635486900	19020	19030	19030	19020	167
493	20250217	102300	632309290	19020	19020	19030	19010	164
494	20250217	102200	629190080	19030	19020	19030	19010	642
495	20250217	102100	616978520	19020	19030	19030	19020	313
496	20250217	102000	611022940	19030	18990	19030	18990	1420
497	20250217	101900	584025780	18990	18920	18990	18920	2602
498	20250217	101800	534711280	18920	18920	18950	18920	1952
499	20250217	101700	497766790	18920	18910	18920	18910	166
500	20250217	101600	494627400	18920	18920	18920	18910	86
501	20250217	101500	493000740	18920	18910	18920	18910	763
502	20250217	101400	478568700	18910	18880	18910	18880	427
503	20250217	101300	470497910	18900	18870	18900	18870	1456
504	20250217	101200	443010020	18870	18840	18870	18840	139
505	20250217	101100	440390540	18840	18850	18870	18840	20
506	20250217	101000	440013670	18870	18870	18880	18860	317
507	20250217	100900	434033580	18870	18890	18900	18860	426
508	20250217	100800	425992870	18890	18880	18900	18880	143
509	20250217	100700	423292210	18890	18900	18900	18880	146
510	20250217	100600	420533810	18900	18910	18910	18890	96
511	20250217	100500	418719510	18910	18910	18920	18900	286
512	20250217	100400	413311680	18900	18920	18920	18900	26
513	20250217	100300	412819940	18910	18910	18920	18900	377
514	20250217	100200	405688580	18910	18900	18910	18900	268
515	20250217	100100	400623000	18900	18900	18900	18890	422
516	20250217	100000	392647370	18900	18900	18900	18900	43
517	20250217	095900	391834670	18890	18900	18900	18880	87
518	20250217	095800	390191340	18890	18880	18890	18870	271
519	20250217	095700	385075310	18890	18880	18890	18880	539
520	20250217	095600	374895450	18880	18870	18900	18870	246
521	20250217	095500	370249870	18870	18870	18870	18860	70
522	20250217	095400	368929200	18860	18860	18870	18850	99
523	20250217	095300	367062580	18870	18820	18880	18810	763
524	20250217	095200	352677380	18840	18830	18840	18820	252
525	20250217	095100	347930510	18810	18810	18830	18800	194
526	20250217	095000	344281020	18800	18800	18810	18800	68
527	20250217	094900	343002520	18790	18760	18800	18760	775
528	20250217	094800	328445250	18770	18760	18770	18750	52
529	20250217	094700	327469930	18760	18780	18790	18760	353
530	20250217	094600	320843410	18770	18790	18790	18760	174
531	20250217	094500	317575420	18780	18680	18790	18680	1695
532	20250217	094400	285847200	18690	18700	18700	18690	326
533	20250217	094300	279753110	18700	18700	18700	18690	52
534	20250217	094200	278780720	18700	18690	18700	18690	220
535	20250217	094100	274667010	18690	18680	18690	18680	31
536	20250217	094000	274087640	18690	18680	18690	18670	573
537	20250217	093900	263384230	18680	18650	18680	18650	740
538	20250217	093800	249570410	18660	18650	18660	18650	56
539	20250217	093700	248525510	18650	18650	18650	18650	22
540	20250217	093600	248115210	18640	18640	18640	18640	13
541	20250217	093500	247872890	18660	18640	18660	18640	935
542	20250217	093400	230442330	18640	18640	18650	18640	474
543	20250217	093300	221603440	18640	18640	18640	18640	158
544	20250217	093200	218658320	18640	18640	18650	18640	332
545	20250217	093100	212469830	18640	18620	18640	18620	760
546	20250217	093000	198313300	18620	18610	18620	18600	470
547	20250217	092900	189568730	18610	18570	18610	18570	292
548	20250217	092800	184136230	18540	18540	18540	18540	0
549	20250217	092700	184136230	18540	18590	18600	18540	466
550	20250217	092600	175468800	18600	18600	18600	18600	0
551	20250217	092500	175468800	18600	18600	18600	18600	5
552	20250217	092400	175375800	18500	18580	18600	18500	2938
553	20250217	092300	120991000	18550	18550	18580	18550	361
554	20250217	092200	114289190	18540	18510	18540	18500	249
555	20250217	092100	109675200	18530	18500	18530	18490	139
556	20250217	092000	107102080	18500	18510	18510	18500	187
557	20250217	091900	103641740	18510	18510	18510	18500	157
558	20250217	091800	100735860	18520	18530	18530	18520	114
559	20250217	091700	98624550	18520	18520	18520	18520	151
560	20250217	091600	95828030	18550	18520	18550	18510	154
561	20250217	091500	92972160	18550	18530	18550	18530	26
562	20250217	091400	92489980	18530	18530	18530	18530	15
563	20250217	091300	92212030	18520	18520	18520	18520	1
564	20250217	091200	92193510	18540	18540	18540	18540	188
565	20250217	091100	88707990	18570	18540	18570	18540	15
566	20250217	091000	88429590	18540	18540	18570	18540	238
567	20250217	090900	84015420	18560	18540	18560	18540	120
568	20250217	090800	81788420	18560	18430	18560	18430	250
569	20250217	090700	77168940	18430	18420	18550	18420	322
570	20250217	090600	71215740	18520	18410	18520	18410	89
571	20250217	090500	69568560	18400	18500	18530	18400	111
572	20250217	090400	67518160	18560	18530	18560	18520	1007
573	20250217	090300	48846230	18530	18490	18530	18400	801
574	20250217	090200	34019600	18440	18400	18480	18400	374
575	20250217	090100	27119650	18400	18340	18400	18340	1367
576	20250217	090000	2032310	18290	18310	18310	18290	111