KissMeData/107600/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	201500	308797390	18910	18910	18910	18910	271
3	20250214	201400	308797390	18910	18910	18910	18910	0
4	20250214	201300	308797390	18910	18910	18910	18910	0
5	20250214	201200	308797390	18910	18910	18910	18910	0
6	20250214	201100	308797390	18910	18910	18910	18910	0
7	20250214	201000	308797390	18910	18910	18910	18910	0
8	20250214	200900	308797390	18910	18910	18910	18910	0
9	20250214	200800	308797390	18910	18910	18910	18910	0
10	20250214	200700	308797390	18910	18910	18910	18910	0
11	20250214	200600	308797390	18910	18910	18910	18910	0
12	20250214	200500	308797390	18910	18910	18910	18910	0
13	20250214	200400	308797390	18910	18910	18910	18910	0
14	20250214	200300	308797390	18910	18910	18910	18910	0
15	20250214	200200	308797390	18910	18910	18910	18910	0
16	20250214	200100	308797390	18910	18910	18910	18910	0
17	20250214	200000	308797390	18910	18910	18910	18910	0
18	20250214	195900	308797390	18910	18910	18910	18910	0
19	20250214	195800	308797390	18910	18910	18910	18910	0
20	20250214	195700	308797390	18910	18910	18910	18910	0
21	20250214	195600	308797390	18910	18910	18910	18910	0
22	20250214	195500	308797390	18910	18910	18910	18910	0
23	20250214	195400	308797390	18910	18910	18910	18910	0
24	20250214	195300	308797390	18910	18910	18910	18910	0
25	20250214	195200	308797390	18910	18910	18910	18910	0
26	20250214	195100	308797390	18910	18910	18910	18910	0
27	20250214	195000	308797390	18910	18910	18910	18910	0
28	20250214	194900	308797390	18910	18910	18910	18910	0
29	20250214	194800	308797390	18910	18910	18910	18910	0
30	20250214	194700	308797390	18910	18910	18910	18910	0
31	20250214	194600	308797390	18910	18910	18910	18910	0
32	20250214	194500	308797390	18910	18910	18910	18910	271
33	20250214	194400	308797390	18910	18910	18910	18910	0
34	20250214	194300	308797390	18910	18910	18910	18910	0
35	20250214	194200	308797390	18910	18910	18910	18910	0
36	20250214	194100	308797390	18910	18910	18910	18910	0
37	20250214	194000	308797390	18910	18910	18910	18910	0
38	20250214	193900	308797390	18910	18910	18910	18910	0
39	20250214	193800	308797390	18910	18910	18910	18910	0
40	20250214	193700	308797390	18910	18910	18910	18910	0
41	20250214	193600	308797390	18910	18910	18910	18910	0
42	20250214	193500	308797390	18910	18910	18910	18910	0
43	20250214	193400	308797390	18910	18910	18910	18910	0
44	20250214	193300	308797390	18910	18910	18910	18910	0
45	20250214	193200	308797390	18910	18910	18910	18910	0
46	20250214	193100	308797390	18910	18910	18910	18910	0
47	20250214	193000	308797390	18910	18910	18910	18910	0
48	20250214	192900	308797390	18910	18910	18910	18910	0
49	20250214	192800	308797390	18910	18910	18910	18910	0
50	20250214	192700	308797390	18910	18910	18910	18910	0
51	20250214	192600	308797390	18910	18910	18910	18910	0
52	20250214	192500	308797390	18910	18910	18910	18910	0
53	20250214	192400	308797390	18910	18910	18910	18910	0
54	20250214	192300	308797390	18910	18910	18910	18910	0
55	20250214	192200	308797390	18910	18910	18910	18910	0
56	20250214	192100	308797390	18910	18910	18910	18910	0
57	20250214	192000	308797390	18910	18910	18910	18910	0
58	20250214	191900	308797390	18910	18910	18910	18910	0
59	20250214	191800	308797390	18910	18910	18910	18910	0
60	20250214	191700	308797390	18910	18910	18910	18910	0
61	20250214	191600	308797390	18910	18910	18910	18910	0
62	20250214	191500	308797390	18910	18910	18910	18910	271
63	20250214	191400	308797390	18910	18910	18910	18910	0
64	20250214	191300	308797390	18910	18910	18910	18910	0
65	20250214	191200	308797390	18910	18910	18910	18910	0
66	20250214	191100	308797390	18910	18910	18910	18910	0
67	20250214	191000	308797390	18910	18910	18910	18910	0
68	20250214	190900	308797390	18910	18910	18910	18910	0
69	20250214	190800	308797390	18910	18910	18910	18910	0
70	20250214	190700	308797390	18910	18910	18910	18910	0
71	20250214	190600	308797390	18910	18910	18910	18910	0
72	20250214	190500	308797390	18910	18910	18910	18910	0
73	20250214	190400	308797390	18910	18910	18910	18910	0
74	20250214	190300	308797390	18910	18910	18910	18910	0
75	20250214	190200	308797390	18910	18910	18910	18910	0
76	20250214	190100	308797390	18910	18910	18910	18910	0
77	20250214	190000	308797390	18910	18910	18910	18910	0
78	20250214	185900	308797390	18910	18910	18910	18910	0
79	20250214	185800	308797390	18910	18910	18910	18910	0
80	20250214	185700	308797390	18910	18910	18910	18910	0
81	20250214	185600	308797390	18910	18910	18910	18910	0
82	20250214	185500	308797390	18910	18910	18910	18910	0
83	20250214	185400	308797390	18910	18910	18910	18910	0
84	20250214	185300	308797390	18910	18910	18910	18910	0
85	20250214	185200	308797390	18910	18910	18910	18910	0
86	20250214	185100	308797390	18910	18910	18910	18910	0
87	20250214	185000	308797390	18910	18910	18910	18910	0
88	20250214	184900	308797390	18910	18910	18910	18910	0
89	20250214	184800	308797390	18910	18910	18910	18910	0
90	20250214	184700	308797390	18910	18910	18910	18910	0
91	20250214	184600	308797390	18910	18910	18910	18910	0
92	20250214	184500	308797390	18910	18910	18910	18910	271
93	20250214	184400	308797390	18910	18910	18910	18910	0
94	20250214	184300	308797390	18910	18910	18910	18910	0
95	20250214	184200	308797390	18910	18910	18910	18910	0
96	20250214	184100	308797390	18910	18910	18910	18910	0
97	20250214	184000	308797390	18910	18910	18910	18910	0
98	20250214	183900	308797390	18910	18910	18910	18910	0
99	20250214	183800	308797390	18910	18910	18910	18910	0
100	20250214	183700	308797390	18910	18910	18910	18910	0
101	20250214	183600	308797390	18910	18910	18910	18910	0
102	20250214	183500	308797390	18910	18910	18910	18910	0
103	20250214	183400	308797390	18910	18910	18910	18910	0
104	20250214	183300	308797390	18910	18910	18910	18910	0
105	20250214	183200	308797390	18910	18910	18910	18910	0
106	20250214	183100	308797390	18910	18910	18910	18910	0
107	20250214	183000	308797390	18910	18910	18910	18910	0
108	20250214	182900	308797390	18910	18910	18910	18910	0
109	20250214	182800	308797390	18910	18910	18910	18910	0
110	20250214	182700	308797390	18910	18910	18910	18910	0
111	20250214	182600	308797390	18910	18910	18910	18910	0
112	20250214	182500	308797390	18910	18910	18910	18910	0
113	20250214	182400	308797390	18910	18910	18910	18910	0
114	20250214	182300	308797390	18910	18910	18910	18910	0
115	20250214	182200	308797390	18910	18910	18910	18910	0
116	20250214	182100	308797390	18910	18910	18910	18910	0
117	20250214	182000	308797390	18910	18910	18910	18910	0
118	20250214	181900	308797390	18910	18910	18910	18910	0
119	20250214	181800	308797390	18910	18910	18910	18910	0
120	20250214	181700	308797390	18910	18910	18910	18910	0
121	20250214	181600	308797390	18910	18910	18910	18910	0
122	20250214	181500	308797390	18910	18910	18910	18910	271
123	20250214	181400	308797390	18910	18910	18910	18910	0
124	20250214	181300	308797390	18910	18910	18910	18910	0
125	20250214	181200	308797390	18910	18910	18910	18910	0
126	20250214	181100	308797390	18910	18910	18910	18910	0
127	20250214	181000	308797390	18910	18910	18910	18910	0
128	20250214	180900	308797390	18910	18910	18910	18910	0
129	20250214	180800	308797390	18910	18910	18910	18910	0
130	20250214	180700	308797390	18910	18910	18910	18910	0
131	20250214	180600	308797390	18910	18910	18910	18910	0
132	20250214	180500	308797390	18910	18910	18910	18910	0
133	20250214	180400	308797390	18910	18910	18910	18910	0
134	20250214	180300	308797390	18910	18910	18910	18910	0
135	20250214	180200	308797390	18910	18910	18910	18910	0
136	20250214	180100	308797390	18910	18910	18910	18910	0
137	20250214	180000	308797390	18910	18910	18910	18910	0
138	20250214	175900	308797390	18910	18910	18910	18910	0
139	20250214	175800	308797390	18910	18910	18910	18910	0
140	20250214	175700	308797390	18910	18910	18910	18910	0
141	20250214	175600	308797390	18910	18910	18910	18910	0
142	20250214	175500	308797390	18910	18910	18910	18910	0
143	20250214	175400	308797390	18910	18910	18910	18910	0
144	20250214	175300	308797390	18910	18910	18910	18910	0
145	20250214	175200	308797390	18910	18910	18910	18910	0
146	20250214	175100	308797390	18910	18910	18910	18910	0
147	20250214	175000	308797390	18910	18910	18910	18910	0
148	20250214	174900	308797390	18910	18910	18910	18910	0
149	20250214	174800	308797390	18910	18910	18910	18910	0
150	20250214	174700	308797390	18910	18910	18910	18910	0
151	20250214	174600	308797390	18910	18910	18910	18910	0
152	20250214	174500	308797390	18910	18910	18910	18910	271
153	20250214	174400	308797390	18910	18910	18910	18910	0
154	20250214	174300	308797390	18910	18910	18910	18910	0
155	20250214	174200	308797390	18910	18910	18910	18910	0
156	20250214	174100	308797390	18910	18910	18910	18910	0
157	20250214	174000	308797390	18910	18910	18910	18910	0
158	20250214	173900	308797390	18910	18910	18910	18910	0
159	20250214	173800	308797390	18910	18910	18910	18910	0
160	20250214	173700	308797390	18910	18910	18910	18910	0
161	20250214	173600	308797390	18910	18910	18910	18910	0
162	20250214	173500	308797390	18910	18910	18910	18910	0
163	20250214	173400	308797390	18910	18910	18910	18910	0
164	20250214	173300	308797390	18910	18910	18910	18910	0
165	20250214	173200	308797390	18910	18910	18910	18910	0
166	20250214	173100	308797390	18910	18910	18910	18910	0
167	20250214	173000	308797390	18910	18910	18910	18910	0
168	20250214	172900	308797390	18910	18910	18910	18910	0
169	20250214	172800	308797390	18910	18910	18910	18910	0
170	20250214	172700	308797390	18910	18910	18910	18910	0
171	20250214	172600	308797390	18910	18910	18910	18910	0
172	20250214	172500	308797390	18910	18910	18910	18910	0
173	20250214	172400	308797390	18910	18910	18910	18910	0
174	20250214	172300	308797390	18910	18910	18910	18910	0
175	20250214	172200	308797390	18910	18910	18910	18910	0
176	20250214	172100	308797390	18910	18910	18910	18910	0
177	20250214	172000	308797390	18910	18910	18910	18910	0
178	20250214	171900	308797390	18910	18910	18910	18910	0
179	20250214	171800	308797390	18910	18910	18910	18910	0
180	20250214	171700	308797390	18910	18910	18910	18910	0
181	20250214	171600	308797390	18910	18910	18910	18910	0
182	20250214	171500	308797390	18910	18910	18910	18910	271
183	20250214	171400	308797390	18910	18910	18910	18910	0
184	20250214	171300	308797390	18910	18910	18910	18910	0
185	20250214	171200	308797390	18910	18910	18910	18910	0
186	20250214	171100	308797390	18910	18910	18910	18910	0
187	20250214	171000	308797390	18910	18910	18910	18910	0
188	20250214	170900	308797390	18910	18910	18910	18910	0
189	20250214	170800	308797390	18910	18910	18910	18910	0
190	20250214	170700	308797390	18910	18910	18910	18910	0
191	20250214	170600	308797390	18910	18910	18910	18910	0
192	20250214	170500	308797390	18910	18910	18910	18910	0
193	20250214	170400	308797390	18910	18910	18910	18910	0
194	20250214	170300	308797390	18910	18910	18910	18910	0
195	20250214	170200	308797390	18910	18910	18910	18910	0
196	20250214	170100	308797390	18910	18910	18910	18910	0
197	20250214	170000	308797390	18910	18910	18910	18910	0
198	20250214	165900	308797390	18910	18910	18910	18910	0
199	20250214	165800	308797390	18910	18910	18910	18910	0
200	20250214	165700	308797390	18910	18910	18910	18910	0
201	20250214	165600	308797390	18910	18910	18910	18910	0
202	20250214	165500	308797390	18910	18910	18910	18910	0
203	20250214	165400	308797390	18910	18910	18910	18910	0
204	20250214	165300	308797390	18910	18910	18910	18910	0
205	20250214	165200	308797390	18910	18910	18910	18910	0
206	20250214	165100	308797390	18910	18910	18910	18910	0
207	20250214	165000	308797390	18910	18910	18910	18910	0
208	20250214	164900	308797390	18910	18910	18910	18910	0
209	20250214	164800	308797390	18910	18910	18910	18910	0
210	20250214	164700	308797390	18910	18910	18910	18910	0
211	20250214	164600	308797390	18910	18910	18910	18910	0
212	20250214	164500	308797390	18910	18910	18910	18910	271
213	20250214	164400	308797390	18910	18910	18910	18910	0
214	20250214	164300	308797390	18910	18910	18910	18910	0
215	20250214	164200	308797390	18910	18910	18910	18910	0
216	20250214	164100	308797390	18910	18910	18910	18910	0
217	20250214	164000	308797390	18910	18910	18910	18910	0
218	20250214	163900	308797390	18910	18910	18910	18910	0
219	20250214	163800	308797390	18910	18910	18910	18910	0
220	20250214	163700	308797390	18910	18910	18910	18910	0
221	20250214	163600	308797390	18910	18910	18910	18910	0
222	20250214	163500	308797390	18910	18910	18910	18910	0
223	20250214	163400	308797390	18910	18910	18910	18910	0
224	20250214	163300	308797390	18910	18910	18910	18910	0
225	20250214	163200	308797390	18910	18910	18910	18910	0
226	20250214	163100	308797390	18910	18910	18910	18910	0
227	20250214	163000	308797390	18910	18910	18910	18910	0
228	20250214	162900	308797390	18910	18910	18910	18910	0
229	20250214	162800	308797390	18910	18910	18910	18910	0
230	20250214	162700	308797390	18910	18910	18910	18910	0
231	20250214	162600	308797390	18910	18910	18910	18910	0
232	20250214	162500	308797390	18910	18910	18910	18910	0
233	20250214	162400	308797390	18910	18910	18910	18910	0
234	20250214	162300	308797390	18910	18910	18910	18910	0
235	20250214	162200	308797390	18910	18910	18910	18910	0
236	20250214	162100	308797390	18910	18910	18910	18910	0
237	20250214	162000	308797390	18910	18910	18910	18910	0
238	20250214	161900	308797390	18910	18910	18910	18910	0
239	20250214	161800	308797390	18910	18910	18910	18910	0
240	20250214	161700	308797390	18910	18910	18910	18910	0
241	20250214	161600	308797390	18910	18910	18910	18910	0
242	20250214	161500	308797390	18910	18910	18910	18910	271
243	20250214	161400	308797390	18910	18910	18910	18910	0
244	20250214	161300	308797390	18910	18910	18910	18910	0
245	20250214	161200	308797390	18910	18910	18910	18910	0
246	20250214	161100	308797390	18910	18910	18910	18910	0
247	20250214	161000	308797390	18910	18910	18910	18910	0
248	20250214	160900	308797390	18910	18910	18910	18910	0
249	20250214	160800	308797390	18910	18910	18910	18910	0
250	20250214	160700	308797390	18910	18910	18910	18910	0
251	20250214	160600	308797390	18910	18910	18910	18910	0
252	20250214	160500	308797390	18910	18910	18910	18910	0
253	20250214	160400	308797390	18910	18910	18910	18910	0
254	20250214	160300	308797390	18910	18910	18910	18910	0
255	20250214	160200	308797390	18910	18910	18910	18910	0
256	20250214	160100	308797390	18910	18910	18910	18910	0
257	20250214	160000	308797390	18910	18910	18910	18910	0
258	20250214	155900	308797390	18910	18910	18910	18910	0
259	20250214	155800	308797390	18910	18910	18910	18910	0
260	20250214	155700	308797390	18910	18910	18910	18910	0
261	20250214	155600	308797390	18910	18910	18910	18910	0
262	20250214	155500	308797390	18910	18910	18910	18910	0
263	20250214	155400	308797390	18910	18910	18910	18910	0
264	20250214	155300	308797390	18910	18910	18910	18910	0
265	20250214	155200	308797390	18910	18910	18910	18910	0
266	20250214	155100	308797390	18910	18910	18910	18910	0
267	20250214	155000	308797390	18910	18910	18910	18910	0
268	20250214	154900	308797390	18910	18910	18910	18910	0
269	20250214	154800	308797390	18910	18910	18910	18910	0
270	20250214	154700	308797390	18910	18910	18910	18910	0
271	20250214	154600	308797390	18910	18910	18910	18910	0
272	20250214	154500	308797390	18910	18910	18910	18910	271
273	20250214	154400	308797390	18910	18910	18910	18910	0
274	20250214	154300	308797390	18910	18910	18910	18910	0
275	20250214	154200	308797390	18910	18910	18910	18910	0
276	20250214	154100	308797390	18910	18910	18910	18910	0
277	20250214	154000	308797390	18910	18910	18910	18910	0
278	20250214	153900	308797390	18910	18910	18910	18910	0
279	20250214	153800	308797390	18910	18910	18910	18910	0
280	20250214	153700	308797390	18910	18910	18910	18910	0
281	20250214	153600	308797390	18910	18910	18910	18910	0
282	20250214	153500	308797390	18910	18910	18910	18910	0
283	20250214	153400	308797390	18910	18910	18910	18910	0
284	20250214	153300	308797390	18910	18910	18910	18910	0
285	20250214	153200	308797390	18910	18910	18910	18910	0
286	20250214	153100	308797390	18910	18910	18910	18910	0
287	20250214	153000	308797390	18910	18910	18910	18910	271
288	20250214	152900	303672780	18910	18910	18910	18910	0
289	20250214	152800	303672780	18910	18910	18910	18910	0
290	20250214	152700	303672780	18910	18910	18910	18910	0
291	20250214	152600	303672780	18910	18910	18910	18910	0
292	20250214	152500	303672780	18910	18910	18910	18910	0
293	20250214	152400	303672780	18910	18910	18910	18910	0
294	20250214	152300	303672780	18910	18910	18910	18910	0
295	20250214	152200	303672780	18910	18910	18910	18910	0
296	20250214	152100	303672780	18910	18910	18910	18910	0
297	20250214	152000	303672780	18910	18910	18910	18910	0
298	20250214	151900	303672780	18910	18910	18910	18910	1
299	20250214	151800	303653870	18860	18890	19000	18860	102
300	20250214	151700	301723710	19040	19040	19040	19040	1
301	20250214	151600	301704670	18900	18950	19050	18870	72
302	20250214	151500	300340420	18950	18860	18950	18860	8
303	20250214	151400	300189450	18950	18950	18950	18950	0
304	20250214	151300	300189450	18950	18950	18950	18950	1
305	20250214	151200	300170500	18860	18950	18950	18860	41
306	20250214	151100	299397150	18860	18900	18900	18860	205
307	20250214	151000	295522840	18950	18860	18950	18860	2
308	20250214	150900	295485030	18950	18950	18950	18950	0
309	20250214	150800	295485030	18950	18950	18950	18950	1
310	20250214	150700	295466080	18950	18950	18950	18950	1
311	20250214	150600	295447130	18860	18860	18860	18860	2
312	20250214	150500	295409410	18860	18860	18860	18860	6
313	20250214	150400	295296250	18950	18950	18950	18950	1
314	20250214	150300	295277300	18850	18900	18900	18850	50
315	20250214	150200	294333970	18960	18960	18960	18960	0
316	20250214	150100	294333970	18960	18960	18960	18960	0
317	20250214	150000	294333970	18960	18960	18960	18960	5
318	20250214	145900	294239170	18960	18960	18960	18960	1
319	20250214	145800	294220210	18940	18940	18940	18940	200
320	20250214	145700	290432210	18940	18940	18940	18940	0
321	20250214	145600	290432210	18940	18940	18940	18940	0
322	20250214	145500	290432210	18940	18940	18940	18940	0
323	20250214	145400	290432210	18940	18940	18940	18940	1
324	20250214	145300	290413270	18890	18890	18890	18890	22
325	20250214	145200	289997690	18890	18890	18890	18890	15
326	20250214	145100	289714340	18890	18890	18890	18890	0
327	20250214	145000	289714340	18890	18890	18890	18890	0
328	20250214	144900	289714340	18890	18890	18890	18890	3
329	20250214	144800	289657670	18890	18890	18890	18890	35
330	20250214	144700	288996520	18890	18930	18930	18890	202
331	20250214	144600	285179090	18960	18940	18960	18940	35
332	20250214	144500	284516170	18980	18980	18980	18980	0
333	20250214	144400	284516170	18980	18980	18980	18980	0
334	20250214	144300	284516170	18980	18980	18980	18980	1
335	20250214	144200	284497190	18940	18960	18960	18940	209
336	20250214	144100	280536250	18990	18990	18990	18990	1
337	20250214	144000	280517260	19000	19000	19000	19000	1
338	20250214	143900	280498260	18950	18970	18970	18950	47
339	20250214	143800	279606950	18970	18970	18970	18970	19
340	20250214	143700	279246520	18970	19010	19010	18970	225
341	20250214	143600	274971570	19010	19110	19110	19010	56
342	20250214	143500	273906300	19110	19110	19110	19110	1
343	20250214	143400	273887190	19020	19040	19040	19020	165
344	20250214	143300	270746750	19050	19060	19060	19050	350
345	20250214	143200	264078040	19110	19110	19110	19110	1
346	20250214	143100	264058930	19060	19060	19060	19060	0
347	20250214	143000	264058930	19060	19090	19090	19060	694
348	20250214	142900	250814990	19120	19120	19120	19120	0
349	20250214	142800	250814990	19120	19120	19120	19120	0
350	20250214	142700	250814990	19120	19120	19120	19120	0
351	20250214	142600	250814990	19120	19120	19120	19120	0
352	20250214	142500	250814990	19120	19120	19120	19120	10
353	20250214	142400	250623790	19120	19120	19120	19120	0
354	20250214	142300	250623790	19120	19120	19120	19120	1
355	20250214	142200	250604670	19090	19090	19090	19090	0
356	20250214	142100	250604670	19090	19090	19090	19090	0
357	20250214	142000	250604670	19090	19110	19110	19090	254
358	20250214	141900	245752260	19120	19120	19120	19120	0
359	20250214	141800	245752260	19120	19120	19120	19120	0
360	20250214	141700	245752260	19120	19120	19120	19120	0
361	20250214	141600	245752260	19120	19120	19120	19120	0
362	20250214	141500	245752260	19120	19120	19120	19120	44
363	20250214	141400	244910980	19130	19130	19130	19130	22
364	20250214	141300	244490120	19120	19120	19120	19120	32
365	20250214	141200	243878280	19120	19120	19120	19120	102
366	20250214	141100	241928040	19130	19130	19130	19130	12
367	20250214	141000	241698480	19120	19130	19130	19120	61
368	20250214	140900	240531560	19120	19120	19120	19120	0
369	20250214	140800	240531560	19120	19120	19120	19120	12
370	20250214	140700	240302120	19120	19120	19120	19120	0
371	20250214	140600	240302120	19120	19120	19120	19120	0
372	20250214	140500	240302120	19120	19120	19120	19120	0
373	20250214	140400	240302120	19120	19120	19120	19120	0
374	20250214	140300	240302120	19120	19120	19120	19120	0
375	20250214	140200	240302120	19120	19130	19130	19120	72
376	20250214	140100	238925280	19120	19120	19120	19120	115
377	20250214	140000	236726480	19120	19120	19120	19120	0
378	20250214	135900	236726480	19120	19120	19120	19120	0
379	20250214	135800	236726480	19120	19120	19120	19120	0
380	20250214	135700	236726480	19120	19110	19120	19110	12
381	20250214	135600	236497140	19120	19120	19120	19120	83
382	20250214	135500	234910180	19100	19100	19100	19100	0
383	20250214	135400	234910180	19100	19100	19100	19100	0
384	20250214	135300	234910180	19100	19120	19120	19100	130
385	20250214	135200	232425890	19130	19130	19130	19130	1
386	20250214	135100	232406760	19100	19100	19100	19100	0
387	20250214	135000	232406760	19100	19100	19100	19100	0
388	20250214	134900	232406760	19100	19100	19110	19100	196
389	20250214	134800	228662990	19100	19100	19100	19100	0
390	20250214	134700	228662990	19100	19100	19100	19100	0
391	20250214	134600	228662990	19100	19100	19100	19100	0
392	20250214	134500	228662990	19100	19100	19100	19100	100
393	20250214	134400	226752990	19110	19110	19110	19110	0
394	20250214	134300	226752990	19110	19110	19110	19110	0
395	20250214	134200	226752990	19110	19110	19110	19110	3
396	20250214	134100	226695660	19110	19110	19120	19110	187
397	20250214	134000	223120340	19110	19110	19110	19110	0
398	20250214	133900	223120340	19110	19100	19110	19100	53
399	20250214	133800	222107520	19110	19110	19110	19110	0
400	20250214	133700	222107520	19110	19110	19110	19110	4
401	20250214	133600	222031080	19110	19110	19110	19110	0
402	20250214	133500	222031080	19110	19110	19110	19110	2
403	20250214	133400	221992860	19110	19110	19110	19110	3
404	20250214	133300	221935530	19120	19120	19120	19120	0
405	20250214	133200	221935530	19120	19120	19120	19120	0
406	20250214	133100	221935530	19120	19120	19120	19120	2
407	20250214	133000	221897290	19120	19120	19120	19120	0
408	20250214	132900	221897290	19120	19120	19120	19120	0
409	20250214	132800	221897290	19120	19120	19120	19120	0
410	20250214	132700	221897290	19120	19120	19120	19120	5
411	20250214	132600	221801690	19120	19120	19120	19120	6
412	20250214	132500	221686970	19080	19080	19080	19080	0
413	20250214	132400	221686970	19080	19080	19080	19080	0
414	20250214	132300	221686970	19080	19080	19080	19080	11
415	20250214	132200	221477090	19080	19080	19080	19080	0
416	20250214	132100	221477090	19080	19080	19080	19080	37
417	20250214	132000	220771130	19080	19080	19080	19080	0
418	20250214	131900	220771130	19080	19080	19080	19080	0
419	20250214	131800	220771130	19080	19080	19080	19080	0
420	20250214	131700	220771130	19080	19080	19080	19080	1
421	20250214	131600	220752050	19080	19080	19080	19080	30
422	20250214	131500	220179650	19130	19130	19130	19130	0
423	20250214	131400	220179650	19130	19130	19130	19130	0
424	20250214	131300	220179650	19130	19130	19130	19130	2
425	20250214	131200	220141390	19130	19130	19130	19130	10
426	20250214	131100	219950090	19130	19120	19130	19120	2
427	20250214	131000	219911840	19120	19120	19120	19120	0
428	20250214	130900	219911840	19120	19120	19120	19120	0
429	20250214	130800	219911840	19120	19120	19120	19120	0
430	20250214	130700	219911840	19120	19100	19120	19100	153
431	20250214	130600	216988740	19100	19100	19100	19100	74
432	20250214	130500	215575340	19040	19090	19090	19040	3
433	20250214	130400	215518170	19090	19090	19090	19090	0
434	20250214	130300	215518170	19090	19090	19090	19090	0
435	20250214	130200	215518170	19090	19090	19090	19090	0
436	20250214	130100	215518170	19090	19090	19090	19090	0
437	20250214	130000	215518170	19090	19090	19090	19090	11
438	20250214	125900	215308180	19100	19100	19100	19100	0
439	20250214	125800	215308180	19100	19100	19100	19100	0
440	20250214	125700	215308180	19100	19100	19100	19100	2
441	20250214	125600	215269980	19100	19090	19100	19090	8
442	20250214	125500	215117190	19090	19090	19090	19090	70
443	20250214	125400	213780890	19100	19100	19100	19100	0
444	20250214	125300	213780890	19100	19100	19100	19100	0
445	20250214	125200	213780890	19100	19100	19100	19100	0
446	20250214	125100	213780890	19100	19100	19100	19100	0
447	20250214	125000	213780890	19100	19100	19100	19100	0
448	20250214	124900	213780890	19100	19100	19100	19100	0
449	20250214	124800	213780890	19100	19100	19100	19100	0
450	20250214	124700	213780890	19100	19100	19100	19100	0
451	20250214	124600	213780890	19100	19100	19100	19100	0
452	20250214	124500	213780890	19100	19100	19100	19100	1
453	20250214	124400	213761790	19000	19100	19100	19000	3
454	20250214	124300	213704690	19100	19100	19100	19100	0
455	20250214	124200	213704690	19100	19030	19100	19030	369
456	20250214	124100	206658250	19030	19030	19030	19030	0
457	20250214	124000	206658250	19030	19020	19030	19020	255
458	20250214	123900	201807970	19030	19030	19030	19030	0
459	20250214	123800	201807970	19030	19000	19030	19000	22
460	20250214	123700	201389600	19000	19000	19000	19000	0
461	20250214	123600	201389600	19000	19000	19000	19000	0
462	20250214	123500	201389600	19000	19000	19000	19000	0
463	20250214	123400	201389600	19000	19000	19000	19000	0
464	20250214	123300	201389600	19000	18980	19000	18980	164
465	20250214	123200	198274240	18960	18960	18960	18960	0
466	20250214	123100	198274240	18960	18960	18960	18960	156
467	20250214	123000	195316480	18960	18960	18960	18960	0
468	20250214	122900	195316480	18960	18960	18960	18960	0
469	20250214	122800	195316480	18960	18960	18960	18960	0
470	20250214	122700	195316480	18960	18960	18960	18960	0
471	20250214	122600	195316480	18960	18960	18960	18960	1
472	20250214	122500	195297520	18960	18960	18960	18960	0
473	20250214	122400	195297520	18960	18960	18960	18960	0
474	20250214	122300	195297520	18960	18960	18960	18960	0
475	20250214	122200	195297520	18960	18960	18960	18960	0
476	20250214	122100	195297520	18960	18960	18960	18960	0
477	20250214	122000	195297520	18960	18960	18960	18960	0
478	20250214	121900	195297520	18960	18960	18960	18960	0
479	20250214	121800	195297520	18960	18960	18960	18960	4
480	20250214	121700	195221680	18960	18960	18960	18960	1
481	20250214	121600	195202720	19000	19000	19000	19000	0
482	20250214	121500	195202720	19000	19000	19000	19000	35
483	20250214	121400	194537720	19020	19020	19020	19020	1
484	20250214	121300	194518700	19030	19000	19030	19000	32
485	20250214	121200	193910670	19020	19020	19020	19020	0
486	20250214	121100	193910670	19020	19020	19020	19020	0
487	20250214	121000	193910670	19020	19020	19020	19020	12
488	20250214	120900	193682430	19030	19030	19030	19030	0
489	20250214	120800	193682430	19030	19030	19030	19030	0
490	20250214	120700	193682430	19030	19030	19030	19030	19
491	20250214	120600	193320860	19080	19080	19080	19080	0
492	20250214	120500	193320860	19080	19080	19080	19080	0
493	20250214	120400	193320860	19080	19080	19080	19080	0
494	20250214	120300	193320860	19080	19080	19080	19080	0
495	20250214	120200	193320860	19080	19080	19080	19080	2
496	20250214	120100	193282700	19080	19080	19080	19080	3
497	20250214	120000	193225460	19090	19090	19090	19090	0
498	20250214	115900	193225460	19090	19030	19090	19030	51
499	20250214	115800	192254810	19100	19100	19100	19100	0
500	20250214	115700	192254810	19100	19100	19100	19100	0
501	20250214	115600	192254810	19100	19100	19100	19100	0
502	20250214	115500	192254810	19100	19100	19100	19100	0
503	20250214	115400	192254810	19100	19100	19100	19100	0
504	20250214	115300	192254810	19100	19100	19100	19100	0
505	20250214	115200	192254810	19100	19100	19100	19100	0
506	20250214	115100	192254810	19100	19100	19100	19100	0
507	20250214	115000	192254810	19100	19100	19100	19100	0
508	20250214	114900	192254810	19100	19100	19100	19100	0
509	20250214	114800	192254810	19100	19100	19100	19100	50
510	20250214	114700	191299810	19100	19100	19100	19100	7
511	20250214	114600	191166110	19100	19100	19100	19100	251
512	20250214	114500	186372010	19100	19100	19100	19100	0
513	20250214	114400	186372010	19100	19100	19100	19100	1
514	20250214	114300	186352910	19100	19100	19100	19100	0
515	20250214	114200	186352910	19100	19100	19100	19100	0
516	20250214	114100	186352910	19100	19100	19100	19100	1
517	20250214	114000	186333810	19100	19100	19100	19100	1
518	20250214	113900	186314710	19080	19080	19080	19080	35
519	20250214	113800	185646910	19030	19030	19030	19030	18
520	20250214	113700	185304370	19030	19030	19030	19030	1
521	20250214	113600	185285340	19030	19030	19030	19030	0
522	20250214	113500	185285340	19030	19020	19030	19020	118
523	20250214	113400	183039850	19020	19000	19020	19000	182
524	20250214	113300	179579670	18920	18920	18920	18920	0
525	20250214	113200	179579670	18920	18920	18920	18920	0
526	20250214	113100	179579670	18920	18920	18920	18920	10
527	20250214	113000	179390470	19000	19000	19000	19000	0
528	20250214	112900	179390470	19000	19000	19000	18910	11
529	20250214	112800	179181920	19010	19010	19010	19010	0
530	20250214	112700	179181920	19010	19010	19010	19010	1
531	20250214	112600	179162910	18910	18910	18910	18910	2
532	20250214	112500	179125090	19010	19010	19010	19010	0
533	20250214	112400	179125090	19010	19020	19020	19010	2
534	20250214	112300	179087060	19020	19020	19020	19020	1
535	20250214	112200	179068040	19020	19020	19020	19020	1
536	20250214	112100	179049020	18900	19020	19020	18900	19
537	20250214	112000	178688600	19020	19020	19020	19020	0
538	20250214	111900	178688600	19020	19020	19020	19020	0
539	20250214	111800	178688600	19020	19020	19020	19020	10
540	20250214	111700	178498400	19020	19020	19020	19020	0
541	20250214	111600	178498400	19020	19020	19020	19020	1
542	20250214	111500	178479380	18900	18900	18900	18900	3
543	20250214	111400	178422680	19030	19020	19030	19020	37
544	20250214	111300	177718870	19020	19020	19020	19020	0
545	20250214	111200	177718870	19020	19020	19020	19020	1
546	20250214	111100	177699850	19020	18890	19020	18890	11
547	20250214	111000	177491930	18910	18910	18910	18910	22
548	20250214	110900	177075910	18900	18900	18900	18900	3
549	20250214	110800	177019210	18900	18900	18900	18900	0
550	20250214	110700	177019210	18900	18900	18900	18900	25
551	20250214	110600	176546710	18890	18890	18890	18890	1
552	20250214	110500	176527820	18890	18890	18890	18890	0
553	20250214	110400	176527820	18890	18890	18890	18890	3
554	20250214	110300	176471150	18890	18860	18890	18860	102
555	20250214	110200	174546160	18890	18890	18890	18890	0
556	20250214	110100	174546160	18890	18890	18890	18890	0
557	20250214	110000	174546160	18890	18890	18890	18890	0
558	20250214	105900	174546160	18890	18860	18890	18860	2
559	20250214	105800	174508410	18860	18860	18860	18810	102
560	20250214	105700	172587280	18840	18840	18840	18840	0
561	20250214	105600	172587280	18840	18840	18840	18840	0
562	20250214	105500	172587280	18840	18840	18840	18840	180
563	20250214	105400	169196080	18900	18900	18900	18900	0
564	20250214	105300	169196080	18900	18900	18900	18900	0
565	20250214	105200	169196080	18900	18900	18900	18900	6
566	20250214	105100	169082680	18900	18900	18900	18900	1
567	20250214	105000	169063780	18900	18900	18900	18900	1
568	20250214	104900	169044880	18840	18840	18840	18840	0
569	20250214	104800	169044880	18840	18850	18850	18840	273
570	20250214	104700	163901410	18900	18900	18900	18900	0
571	20250214	104600	163901410	18900	18900	18900	18900	0
572	20250214	104500	163901410	18900	18900	18900	18900	0
573	20250214	104400	163901410	18900	18900	18900	18900	0
574	20250214	104300	163901410	18900	18840	18900	18840	2
575	20250214	104200	163863670	18830	18830	18840	18830	56
576	20250214	104100	162809120	18800	18800	18800	18800	0
577	20250214	104000	162809120	18800	18830	18830	18800	101
578	20250214	103900	160910050	18830	18830	18830	18830	0
579	20250214	103800	160910050	18830	18830	18830	18830	0
580	20250214	103700	160910050	18830	18830	18830	18830	0
581	20250214	103600	160910050	18830	18830	18830	18830	0
582	20250214	103500	160910050	18830	18840	18840	18830	286
583	20250214	103400	155524580	18850	18850	18850	18850	2
584	20250214	103300	155486880	18850	18850	18850	18850	0
585	20250214	103200	155486880	18850	18850	18850	18850	0
586	20250214	103100	155486880	18850	18850	18850	18850	0
587	20250214	103000	155486880	18850	18850	18850	18850	1
588	20250214	102900	155468030	18830	18840	18840	18830	17
589	20250214	102800	155147900	18840	18840	18840	18840	1
590	20250214	102700	155129060	18840	18840	18840	18840	24
591	20250214	102600	154676900	18840	18840	18840	18840	0
592	20250214	102500	154676900	18840	18840	18840	18840	0
593	20250214	102400	154676900	18840	18800	18840	18800	3
594	20250214	102300	154620460	18840	18840	18840	18840	0
595	20250214	102200	154620460	18840	18840	18840	18840	2
596	20250214	102100	154582780	18840	18800	18840	18800	21
597	20250214	102000	154187940	18770	18770	18770	18770	0
598	20250214	101900	154187940	18770	18770	18770	18770	0
599	20250214	101800	154187940	18770	18770	18770	18770	0
600	20250214	101700	154187940	18770	18770	18770	18770	0
601	20250214	101600	154187940	18770	18790	18790	18770	260
602	20250214	101500	149304450	18800	18800	18800	18800	20
603	20250214	101400	148928450	18830	18820	18830	18820	5
604	20250214	101300	148834340	18810	18810	18810	18810	31
605	20250214	101200	148251230	18790	18790	18790	18790	1
606	20250214	101100	148232440	18790	18790	18790	18790	0
607	20250214	101000	148232440	18790	18790	18790	18790	0
608	20250214	100900	148232440	18790	18790	18790	18790	0
609	20250214	100800	148232440	18790	18780	18790	18780	50
610	20250214	100700	147293040	18800	18800	18800	18800	10
611	20250214	100600	147105040	18820	18800	18820	18800	3
612	20250214	100500	147048620	18800	18800	18800	18800	15
613	20250214	100400	146766620	18800	18800	18800	18800	0
614	20250214	100300	146766620	18800	18800	18800	18800	0
615	20250214	100200	146766620	18800	18780	18800	18780	10
616	20250214	100100	146578680	18780	18790	18790	18780	101
617	20250214	100000	144681880	18790	18800	18800	18790	3
618	20250214	095900	144625500	18800	18800	18800	18800	1
619	20250214	095800	144606700	18780	18780	18780	18780	31
620	20250214	095700	144024520	18790	18790	18790	18790	29
621	20250214	095600	143479610	18790	18790	18790	18790	0
622	20250214	095500	143479610	18790	18790	18790	18790	0
623	20250214	095400	143479610	18790	18790	18790	18790	15
624	20250214	095300	143197760	18790	18790	18790	18790	0
625	20250214	095200	143197760	18790	18790	18790	18790	6
626	20250214	095100	143085020	18790	18790	18790	18790	1
627	20250214	095000	143066230	18810	18810	18810	18810	1
628	20250214	094900	143047420	18810	18810	18810	18810	12
629	20250214	094800	142821700	18810	18910	18910	18700	447
630	20250214	094700	134455510	18770	18780	18950	18770	173
631	20250214	094600	131207820	19020	19030	19030	19020	6
632	20250214	094500	131093650	18830	18760	18830	18760	268
633	20250214	094400	126065620	18760	18760	18760	18760	578
634	20250214	094300	115222340	18750	18790	18790	18750	647
635	20250214	094200	103082520	18790	18790	18790	18790	0
636	20250214	094100	103082520	18790	18780	18790	18780	111
637	20250214	094000	100997910	18780	18770	18780	18770	284
638	20250214	093900	95665780	18780	18840	18840	18780	317
639	20250214	093800	89706380	18850	18930	18930	18850	205
640	20250214	093700	85836700	18930	18960	18960	18930	37
641	20250214	093600	85136260	18960	18960	18960	18960	0
642	20250214	093500	85136260	18960	18960	18960	18950	55
643	20250214	093400	84093780	18960	18960	18960	18960	1
644	20250214	093300	84074820	18980	19040	19040	18980	406
645	20250214	093200	76354840	19040	19050	19050	19040	10
646	20250214	093100	76164420	19050	19050	19050	19050	6
647	20250214	093000	76050120	19100	19100	19100	19100	23
648	20250214	092900	75610820	19150	19150	19150	19150	1
649	20250214	092800	75591670	19040	19050	19050	19040	28
650	20250214	092700	75058480	19050	19090	19090	19050	566
651	20250214	092600	64254850	19180	19180	19180	19180	100
652	20250214	092500	62336850	19180	19180	19180	19180	1
653	20250214	092400	62317670	19060	19060	19060	19060	10
654	20250214	092300	62127070	19060	19060	19060	19060	10
655	20250214	092200	61936470	19040	19040	19040	19040	100
656	20250214	092100	60032470	19190	19050	19190	19050	210
657	20250214	092000	56031830	19050	19060	19060	19050	115
658	20250214	091900	53840030	19210	19210	19210	19210	8
659	20250214	091800	53686350	19060	19070	19210	19060	228
660	20250214	091700	49338520	19230	19230	19230	19230	0
661	20250214	091600	49338520	19230	19210	19230	19210	105
662	20250214	091500	47319820	19240	19060	19240	19030	72
663	20250214	091400	45948700	19060	19070	19070	19060	301
664	20250214	091300	40208640	19070	19070	19070	19070	170
665	20250214	091200	36966740	19070	19080	19080	19070	226
666	20250214	091100	32656900	19270	19280	19280	19020	199
667	20250214	091000	28863580	19280	19260	19280	19260	30
668	20250214	090900	28285590	19290	19290	19290	19290	0
669	20250214	090800	28285590	19290	19290	19290	19290	0
670	20250214	090700	28285590	19290	19290	19290	19290	0
671	20250214	090600	28285590	19290	19310	19310	18980	61
672	20250214	090500	27121250	19320	19320	19320	19320	10
673	20250214	090400	26928050	19330	19320	19330	19320	228
674	20250214	090300	22521120	19330	19310	19330	19310	1133
675	20250214	090200	631590	19330	19330	19330	19330	1
676	20250214	090100	612260	19140	19140	19140	19140	0
677	20250214	090000	612260	19140	19130	19140	19130	32