KissMeData/083930/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195800	5691642310	16930	16930	16930	16930	4036
3	20250214	195700	5691642310	16930	16930	16930	16930	0
4	20250214	195600	5691642310	16930	16930	16930	16930	0
5	20250214	195500	5691642310	16930	16930	16930	16930	0
6	20250214	195400	5691642310	16930	16930	16930	16930	0
7	20250214	195300	5691642310	16930	16930	16930	16930	0
8	20250214	195200	5691642310	16930	16930	16930	16930	0
9	20250214	195100	5691642310	16930	16930	16930	16930	0
10	20250214	195000	5691642310	16930	16930	16930	16930	0
11	20250214	194900	5691642310	16930	16930	16930	16930	0
12	20250214	194800	5691642310	16930	16930	16930	16930	0
13	20250214	194700	5691642310	16930	16930	16930	16930	0
14	20250214	194600	5691642310	16930	16930	16930	16930	0
15	20250214	194500	5691642310	16930	16930	16930	16930	0
16	20250214	194400	5691642310	16930	16930	16930	16930	0
17	20250214	194300	5691642310	16930	16930	16930	16930	0
18	20250214	194200	5691642310	16930	16930	16930	16930	0
19	20250214	194100	5691642310	16930	16930	16930	16930	0
20	20250214	194000	5691642310	16930	16930	16930	16930	0
21	20250214	193900	5691642310	16930	16930	16930	16930	0
22	20250214	193800	5691642310	16930	16930	16930	16930	0
23	20250214	193700	5691642310	16930	16930	16930	16930	0
24	20250214	193600	5691642310	16930	16930	16930	16930	0
25	20250214	193500	5691642310	16930	16930	16930	16930	0
26	20250214	193400	5691642310	16930	16930	16930	16930	0
27	20250214	193300	5691642310	16930	16930	16930	16930	0
28	20250214	193200	5691642310	16930	16930	16930	16930	0
29	20250214	193100	5691642310	16930	16930	16930	16930	0
30	20250214	193000	5691642310	16930	16930	16930	16930	0
31	20250214	192900	5691642310	16930	16930	16930	16930	0
32	20250214	192800	5691642310	16930	16930	16930	16930	4036
33	20250214	192700	5691642310	16930	16930	16930	16930	0
34	20250214	192600	5691642310	16930	16930	16930	16930	0
35	20250214	192500	5691642310	16930	16930	16930	16930	0
36	20250214	192400	5691642310	16930	16930	16930	16930	0
37	20250214	192300	5691642310	16930	16930	16930	16930	0
38	20250214	192200	5691642310	16930	16930	16930	16930	0
39	20250214	192100	5691642310	16930	16930	16930	16930	0
40	20250214	192000	5691642310	16930	16930	16930	16930	0
41	20250214	191900	5691642310	16930	16930	16930	16930	0
42	20250214	191800	5691642310	16930	16930	16930	16930	0
43	20250214	191700	5691642310	16930	16930	16930	16930	0
44	20250214	191600	5691642310	16930	16930	16930	16930	0
45	20250214	191500	5691642310	16930	16930	16930	16930	0
46	20250214	191400	5691642310	16930	16930	16930	16930	0
47	20250214	191300	5691642310	16930	16930	16930	16930	0
48	20250214	191200	5691642310	16930	16930	16930	16930	0
49	20250214	191100	5691642310	16930	16930	16930	16930	0
50	20250214	191000	5691642310	16930	16930	16930	16930	0
51	20250214	190900	5691642310	16930	16930	16930	16930	0
52	20250214	190800	5691642310	16930	16930	16930	16930	0
53	20250214	190700	5691642310	16930	16930	16930	16930	0
54	20250214	190600	5691642310	16930	16930	16930	16930	0
55	20250214	190500	5691642310	16930	16930	16930	16930	0
56	20250214	190400	5691642310	16930	16930	16930	16930	0
57	20250214	190300	5691642310	16930	16930	16930	16930	0
58	20250214	190200	5691642310	16930	16930	16930	16930	0
59	20250214	190100	5691642310	16930	16930	16930	16930	0
60	20250214	190000	5691642310	16930	16930	16930	16930	0
61	20250214	185900	5691642310	16930	16930	16930	16930	0
62	20250214	185800	5691642310	16930	16930	16930	16930	4036
63	20250214	185700	5691642310	16930	16930	16930	16930	0
64	20250214	185600	5691642310	16930	16930	16930	16930	0
65	20250214	185500	5691642310	16930	16930	16930	16930	0
66	20250214	185400	5691642310	16930	16930	16930	16930	0
67	20250214	185300	5691642310	16930	16930	16930	16930	0
68	20250214	185200	5691642310	16930	16930	16930	16930	0
69	20250214	185100	5691642310	16930	16930	16930	16930	0
70	20250214	185000	5691642310	16930	16930	16930	16930	0
71	20250214	184900	5691642310	16930	16930	16930	16930	0
72	20250214	184800	5691642310	16930	16930	16930	16930	0
73	20250214	184700	5691642310	16930	16930	16930	16930	0
74	20250214	184600	5691642310	16930	16930	16930	16930	0
75	20250214	184500	5691642310	16930	16930	16930	16930	0
76	20250214	184400	5691642310	16930	16930	16930	16930	0
77	20250214	184300	5691642310	16930	16930	16930	16930	0
78	20250214	184200	5691642310	16930	16930	16930	16930	0
79	20250214	184100	5691642310	16930	16930	16930	16930	0
80	20250214	184000	5691642310	16930	16930	16930	16930	0
81	20250214	183900	5691642310	16930	16930	16930	16930	0
82	20250214	183800	5691642310	16930	16930	16930	16930	0
83	20250214	183700	5691642310	16930	16930	16930	16930	0
84	20250214	183600	5691642310	16930	16930	16930	16930	0
85	20250214	183500	5691642310	16930	16930	16930	16930	0
86	20250214	183400	5691642310	16930	16930	16930	16930	0
87	20250214	183300	5691642310	16930	16930	16930	16930	0
88	20250214	183200	5691642310	16930	16930	16930	16930	0
89	20250214	183100	5691642310	16930	16930	16930	16930	0
90	20250214	183000	5691642310	16930	16930	16930	16930	0
91	20250214	182900	5691642310	16930	16930	16930	16930	0
92	20250214	182800	5691642310	16930	16930	16930	16930	4036
93	20250214	182700	5691642310	16930	16930	16930	16930	0
94	20250214	182600	5691642310	16930	16930	16930	16930	0
95	20250214	182500	5691642310	16930	16930	16930	16930	0
96	20250214	182400	5691642310	16930	16930	16930	16930	0
97	20250214	182300	5691642310	16930	16930	16930	16930	0
98	20250214	182200	5691642310	16930	16930	16930	16930	0
99	20250214	182100	5691642310	16930	16930	16930	16930	0
100	20250214	182000	5691642310	16930	16930	16930	16930	0
101	20250214	181900	5691642310	16930	16930	16930	16930	0
102	20250214	181800	5691642310	16930	16930	16930	16930	0
103	20250214	181700	5691642310	16930	16930	16930	16930	0
104	20250214	181600	5691642310	16930	16930	16930	16930	0
105	20250214	181500	5691642310	16930	16930	16930	16930	0
106	20250214	181400	5691642310	16930	16930	16930	16930	0
107	20250214	181300	5691642310	16930	16930	16930	16930	0
108	20250214	181200	5691642310	16930	16930	16930	16930	0
109	20250214	181100	5691642310	16930	16930	16930	16930	0
110	20250214	181000	5691642310	16930	16930	16930	16930	0
111	20250214	180900	5691642310	16930	16930	16930	16930	0
112	20250214	180800	5691642310	16930	16930	16930	16930	0
113	20250214	180700	5691642310	16930	16930	16930	16930	0
114	20250214	180600	5691642310	16930	16930	16930	16930	0
115	20250214	180500	5691642310	16930	16930	16930	16930	0
116	20250214	180400	5691642310	16930	16930	16930	16930	0
117	20250214	180300	5691642310	16930	16930	16930	16930	0
118	20250214	180200	5691642310	16930	16930	16930	16930	0
119	20250214	180100	5691642310	16930	16930	16930	16930	0
120	20250214	180000	5691642310	16930	16930	16930	16930	0
121	20250214	175900	5691642310	16930	16930	16930	16930	0
122	20250214	175800	5691642310	16930	16930	16930	16930	4036
123	20250214	175700	5691642310	16930	16930	16930	16930	0
124	20250214	175600	5691642310	16930	16930	16930	16930	0
125	20250214	175500	5691642310	16930	16930	16930	16930	0
126	20250214	175400	5691642310	16930	16930	16930	16930	0
127	20250214	175300	5691642310	16930	16930	16930	16930	0
128	20250214	175200	5691642310	16930	16930	16930	16930	0
129	20250214	175100	5691642310	16930	16930	16930	16930	0
130	20250214	175000	5691642310	16930	16930	16930	16930	0
131	20250214	174900	5691642310	16930	16930	16930	16930	0
132	20250214	174800	5691642310	16930	16930	16930	16930	0
133	20250214	174700	5691642310	16930	16930	16930	16930	0
134	20250214	174600	5691642310	16930	16930	16930	16930	0
135	20250214	174500	5691642310	16930	16930	16930	16930	0
136	20250214	174400	5691642310	16930	16930	16930	16930	0
137	20250214	174300	5691642310	16930	16930	16930	16930	0
138	20250214	174200	5691642310	16930	16930	16930	16930	0
139	20250214	174100	5691642310	16930	16930	16930	16930	0
140	20250214	174000	5691642310	16930	16930	16930	16930	0
141	20250214	173900	5691642310	16930	16930	16930	16930	0
142	20250214	173800	5691642310	16930	16930	16930	16930	0
143	20250214	173700	5691642310	16930	16930	16930	16930	0
144	20250214	173600	5691642310	16930	16930	16930	16930	0
145	20250214	173500	5691642310	16930	16930	16930	16930	0
146	20250214	173400	5691642310	16930	16930	16930	16930	0
147	20250214	173300	5691642310	16930	16930	16930	16930	0
148	20250214	173200	5691642310	16930	16930	16930	16930	0
149	20250214	173100	5691642310	16930	16930	16930	16930	0
150	20250214	173000	5691642310	16930	16930	16930	16930	0
151	20250214	172900	5691642310	16930	16930	16930	16930	0
152	20250214	172800	5691642310	16930	16930	16930	16930	4036
153	20250214	172700	5691642310	16930	16930	16930	16930	0
154	20250214	172600	5691642310	16930	16930	16930	16930	0
155	20250214	172500	5691642310	16930	16930	16930	16930	0
156	20250214	172400	5691642310	16930	16930	16930	16930	0
157	20250214	172300	5691642310	16930	16930	16930	16930	0
158	20250214	172200	5691642310	16930	16930	16930	16930	0
159	20250214	172100	5691642310	16930	16930	16930	16930	0
160	20250214	172000	5691642310	16930	16930	16930	16930	0
161	20250214	171900	5691642310	16930	16930	16930	16930	0
162	20250214	171800	5691642310	16930	16930	16930	16930	0
163	20250214	171700	5691642310	16930	16930	16930	16930	0
164	20250214	171600	5691642310	16930	16930	16930	16930	0
165	20250214	171500	5691642310	16930	16930	16930	16930	0
166	20250214	171400	5691642310	16930	16930	16930	16930	0
167	20250214	171300	5691642310	16930	16930	16930	16930	0
168	20250214	171200	5691642310	16930	16930	16930	16930	0
169	20250214	171100	5691642310	16930	16930	16930	16930	0
170	20250214	171000	5691642310	16930	16930	16930	16930	0
171	20250214	170900	5691642310	16930	16930	16930	16930	0
172	20250214	170800	5691642310	16930	16930	16930	16930	0
173	20250214	170700	5691642310	16930	16930	16930	16930	0
174	20250214	170600	5691642310	16930	16930	16930	16930	0
175	20250214	170500	5691642310	16930	16930	16930	16930	0
176	20250214	170400	5691642310	16930	16930	16930	16930	0
177	20250214	170300	5691642310	16930	16930	16930	16930	0
178	20250214	170200	5691642310	16930	16930	16930	16930	0
179	20250214	170100	5691642310	16930	16930	16930	16930	0
180	20250214	170000	5691642310	16930	16930	16930	16930	0
181	20250214	165900	5691642310	16930	16930	16930	16930	0
182	20250214	165800	5691642310	16930	16930	16930	16930	4036
183	20250214	165700	5691642310	16930	16930	16930	16930	0
184	20250214	165600	5691642310	16930	16930	16930	16930	0
185	20250214	165500	5691642310	16930	16930	16930	16930	0
186	20250214	165400	5691642310	16930	16930	16930	16930	0
187	20250214	165300	5691642310	16930	16930	16930	16930	0
188	20250214	165200	5691642310	16930	16930	16930	16930	0
189	20250214	165100	5691642310	16930	16930	16930	16930	0
190	20250214	165000	5691642310	16930	16930	16930	16930	0
191	20250214	164900	5691642310	16930	16930	16930	16930	0
192	20250214	164800	5691642310	16930	16930	16930	16930	0
193	20250214	164700	5691642310	16930	16930	16930	16930	0
194	20250214	164600	5691642310	16930	16930	16930	16930	0
195	20250214	164500	5691642310	16930	16930	16930	16930	0
196	20250214	164400	5691642310	16930	16930	16930	16930	0
197	20250214	164300	5691642310	16930	16930	16930	16930	0
198	20250214	164200	5691642310	16930	16930	16930	16930	0
199	20250214	164100	5691642310	16930	16930	16930	16930	0
200	20250214	164000	5691642310	16930	16930	16930	16930	0
201	20250214	163900	5691642310	16930	16930	16930	16930	0
202	20250214	163800	5691642310	16930	16930	16930	16930	0
203	20250214	163700	5691642310	16930	16930	16930	16930	0
204	20250214	163600	5691642310	16930	16930	16930	16930	0
205	20250214	163500	5691642310	16930	16930	16930	16930	0
206	20250214	163400	5691642310	16930	16930	16930	16930	0
207	20250214	163300	5691642310	16930	16930	16930	16930	0
208	20250214	163200	5691642310	16930	16930	16930	16930	0
209	20250214	163100	5691642310	16930	16930	16930	16930	0
210	20250214	163000	5691642310	16930	16930	16930	16930	0
211	20250214	162900	5691642310	16930	16930	16930	16930	0
212	20250214	162800	5691642310	16930	16930	16930	16930	4036
213	20250214	162700	5691642310	16930	16930	16930	16930	0
214	20250214	162600	5691642310	16930	16930	16930	16930	0
215	20250214	162500	5691642310	16930	16930	16930	16930	0
216	20250214	162400	5691642310	16930	16930	16930	16930	0
217	20250214	162300	5691642310	16930	16930	16930	16930	0
218	20250214	162200	5691642310	16930	16930	16930	16930	0
219	20250214	162100	5691642310	16930	16930	16930	16930	0
220	20250214	162000	5691642310	16930	16930	16930	16930	0
221	20250214	161900	5691642310	16930	16930	16930	16930	0
222	20250214	161800	5691642310	16930	16930	16930	16930	0
223	20250214	161700	5691642310	16930	16930	16930	16930	0
224	20250214	161600	5691642310	16930	16930	16930	16930	0
225	20250214	161500	5691642310	16930	16930	16930	16930	0
226	20250214	161400	5691642310	16930	16930	16930	16930	0
227	20250214	161300	5691642310	16930	16930	16930	16930	0
228	20250214	161200	5691642310	16930	16930	16930	16930	0
229	20250214	161100	5691642310	16930	16930	16930	16930	0
230	20250214	161000	5691642310	16930	16930	16930	16930	0
231	20250214	160900	5691642310	16930	16930	16930	16930	0
232	20250214	160800	5691642310	16930	16930	16930	16930	0
233	20250214	160700	5691642310	16930	16930	16930	16930	0
234	20250214	160600	5691642310	16930	16930	16930	16930	0
235	20250214	160500	5691642310	16930	16930	16930	16930	0
236	20250214	160400	5691642310	16930	16930	16930	16930	0
237	20250214	160300	5691642310	16930	16930	16930	16930	0
238	20250214	160200	5691642310	16930	16930	16930	16930	0
239	20250214	160100	5691642310	16930	16930	16930	16930	0
240	20250214	160000	5691642310	16930	16930	16930	16930	0
241	20250214	155900	5691642310	16930	16930	16930	16930	0
242	20250214	155800	5691642310	16930	16930	16930	16930	4036
243	20250214	155700	5691642310	16930	16930	16930	16930	0
244	20250214	155600	5691642310	16930	16930	16930	16930	0
245	20250214	155500	5691642310	16930	16930	16930	16930	0
246	20250214	155400	5691642310	16930	16930	16930	16930	0
247	20250214	155300	5691642310	16930	16930	16930	16930	0
248	20250214	155200	5691642310	16930	16930	16930	16930	0
249	20250214	155100	5691642310	16930	16930	16930	16930	0
250	20250214	155000	5691642310	16930	16930	16930	16930	0
251	20250214	154900	5691642310	16930	16930	16930	16930	0
252	20250214	154800	5691642310	16930	16930	16930	16930	0
253	20250214	154700	5691642310	16930	16930	16930	16930	0
254	20250214	154600	5691642310	16930	16930	16930	16930	0
255	20250214	154500	5691642310	16930	16930	16930	16930	0
256	20250214	154400	5691642310	16930	16930	16930	16930	0
257	20250214	154300	5691642310	16930	16930	16930	16930	0
258	20250214	154200	5691642310	16930	16930	16930	16930	0
259	20250214	154100	5691642310	16930	16930	16930	16930	0
260	20250214	154000	5691642310	16930	16930	16930	16930	0
261	20250214	153900	5691642310	16930	16930	16930	16930	0
262	20250214	153800	5691642310	16930	16930	16930	16930	0
263	20250214	153700	5691642310	16930	16930	16930	16930	0
264	20250214	153600	5691642310	16930	16930	16930	16930	0
265	20250214	153500	5691642310	16930	16930	16930	16930	0
266	20250214	153400	5691642310	16930	16930	16930	16930	0
267	20250214	153300	5691642310	16930	16930	16930	16930	0
268	20250214	153200	5691642310	16930	16930	16930	16930	0
269	20250214	153100	5691642310	16930	16930	16930	16930	0
270	20250214	153000	5691642310	16930	16930	16930	16930	4036
271	20250214	152900	5623312830	16930	16930	16930	16930	0
272	20250214	152800	5623312830	16930	16930	16930	16930	0
273	20250214	152700	5623312830	16930	16930	16930	16930	0
274	20250214	152600	5623312830	16930	16930	16930	16930	0
275	20250214	152500	5623312830	16930	16930	16930	16930	0
276	20250214	152400	5623312830	16930	16930	16930	16930	0
277	20250214	152300	5623312830	16930	16930	16930	16930	0
278	20250214	152200	5623312830	16930	16930	16930	16930	0
279	20250214	152100	5623312830	16930	16930	16930	16930	0
280	20250214	152000	5623312830	16930	16930	16930	16930	0
281	20250214	151900	5623312830	16930	16880	16930	16870	2636
282	20250214	151800	5578763420	16900	16880	16910	16880	77
283	20250214	151700	5577462380	16880	16880	16910	16870	939
284	20250214	151600	5561615310	16880	16910	16920	16870	2830
285	20250214	151500	5513798600	16910	16910	16930	16910	409
286	20250214	151400	5506877490	16910	16900	16920	16900	429
287	20250214	151300	5499622790	16910	16910	16910	16900	267
288	20250214	151200	5495107870	16910	16900	16910	16900	16
289	20250214	151100	5494837440	16900	16900	16900	16900	317
290	20250214	151000	5489480140	16910	16900	16930	16900	8
291	20250214	150900	5489344900	16900	16910	16940	16900	716
292	20250214	150800	5477237950	16900	16900	16900	16880	2385
293	20250214	150700	5436943230	16900	16900	16900	16890	183
294	20250214	150600	5433851820	16900	16910	16930	16890	244
295	20250214	150500	5429727950	16900	16860	16900	16860	1488
296	20250214	150400	5404609860	16860	16860	16890	16860	331
297	20250214	150300	5399024700	16860	16890	16900	16850	6670
298	20250214	150200	5286529810	16900	16890	16900	16890	421
299	20250214	150100	5279415700	16900	16920	16920	16900	1460
300	20250214	150000	5254740020	16920	16930	16930	16900	5024
301	20250214	145900	5169773810	16930	16930	16930	16930	329
302	20250214	145800	5164203840	16930	16940	16940	16930	1136
303	20250214	145700	5144968890	16950	16950	16960	16940	879
304	20250214	145600	5130076370	16960	16950	16970	16950	73
305	20250214	145500	5128838950	16950	16970	16970	16950	257
306	20250214	145400	5124480470	16950	16960	16970	16950	24
307	20250214	145300	5124073360	16970	16970	16980	16950	1073
308	20250214	145200	5105874440	16980	16980	16980	16980	0
309	20250214	145100	5105874440	16980	16950	16980	16950	250
310	20250214	145000	5101632960	16970	16970	16980	16950	205
311	20250214	144900	5098157680	16970	16980	16990	16950	2132
312	20250214	144800	5062010180	16960	16960	16960	16960	118
313	20250214	144700	5060008900	16960	16970	16990	16960	1185
314	20250214	144600	5039901860	16980	16980	17000	16980	557
315	20250214	144500	5030442840	16990	17000	17000	16980	1553
316	20250214	144400	5004066660	17000	17000	17010	17000	281
317	20250214	144300	4999289630	17000	17010	17010	17000	358
318	20250214	144200	4993203580	17010	17010	17010	17010	6
319	20250214	144100	4993101520	17000	17010	17010	17000	992
320	20250214	144000	4976235100	17020	17020	17020	17020	3
321	20250214	143900	4976184040	17010	17010	17010	17010	50
322	20250214	143800	4975333540	17010	17010	17010	17010	3
323	20250214	143700	4975282510	17020	17020	17020	17020	10
324	20250214	143600	4975112310	16990	17010	17010	16990	637
325	20250214	143500	4964285110	17010	17000	17010	17000	456
326	20250214	143400	4956533100	16990	16990	16990	16990	471
327	20250214	143300	4948530810	17000	17000	17000	17000	188
328	20250214	143200	4945334810	17000	17010	17010	17000	931
329	20250214	143100	4929507790	17010	17010	17010	17010	61
330	20250214	143000	4928470180	17010	17010	17010	17010	15
331	20250214	142900	4928215030	17010	17020	17020	17000	627
332	20250214	142800	4917548520	17010	17050	17060	17010	414
333	20250214	142700	4910503330	17040	17010	17040	17000	200
334	20250214	142600	4907100060	17010	17030	17030	17000	267
335	20250214	142500	4902559660	17030	17030	17030	17030	0
336	20250214	142400	4902559660	17030	17040	17040	17030	3
337	20250214	142300	4902508550	17040	17010	17040	17010	47
338	20250214	142200	4901708320	17010	17000	17010	16980	4345
339	20250214	142100	4827894780	16990	17020	17040	16990	1785
340	20250214	142000	4797540820	17020	17040	17040	17020	116
341	20250214	141900	4795565350	17040	17040	17040	17040	3
342	20250214	141800	4795514230	17040	17040	17040	17040	75
343	20250214	141700	4794236230	17040	17040	17040	17020	145
344	20250214	141600	4791767650	17040	17030	17040	17020	179
345	20250214	141500	4788720630	17020	17020	17020	17020	15
346	20250214	141400	4788465330	17020	17040	17040	17020	418
347	20250214	141300	4781349480	17040	17050	17050	17040	18
348	20250214	141200	4781042590	17050	17060	17060	17050	2
349	20250214	141100	4781008480	17060	17050	17060	17050	44
350	20250214	141000	4780258180	17050	17060	17060	17050	35
351	20250214	140900	4779661090	17050	17050	17060	17050	402
352	20250214	140800	4772806690	17060	17060	17060	17040	394
353	20250214	140700	4766091440	17060	17060	17060	17050	87
354	20250214	140600	4764608050	17060	17050	17060	17050	65
355	20250214	140500	4763499670	17050	17050	17050	17040	34
356	20250214	140400	4762920260	17050	17050	17050	17040	251
357	20250214	140300	4758641530	17050	17060	17060	17050	159
358	20250214	140200	4755930560	17070	17070	17070	17070	12
359	20250214	140100	4755725720	17070	17070	17070	17070	5
360	20250214	140000	4755640370	17080	17050	17080	17050	186
361	20250214	135900	4752465870	17050	17040	17070	17040	494
362	20250214	135800	4744042790	17050	17050	17050	17040	224
363	20250214	135700	4740225720	17040	17050	17050	17040	146
364	20250214	135600	4737737870	17040	17050	17050	17040	150
365	20250214	135500	4735181750	17080	17040	17080	17030	649
366	20250214	135400	4724121860	17070	17060	17090	17060	516
367	20250214	135300	4715306380	17060	17050	17060	17050	528
368	20250214	135200	4706299080	17050	17040	17050	17040	13
369	20250214	135100	4706077450	17010	17030	17050	17000	264
370	20250214	135000	4701586150	17030	17050	17050	17020	462
371	20250214	134900	4693722440	17050	17020	17050	17020	118
372	20250214	134800	4691712610	17020	16980	17040	16980	1505
373	20250214	134700	4666137550	16990	16990	16990	16980	604
374	20250214	134600	4655881090	16980	16980	16980	16980	5
375	20250214	134500	4655796190	16980	16990	16990	16980	63
376	20250214	134400	4654726120	16990	16980	16990	16980	638
377	20250214	134300	4643892500	16990	16990	16990	16990	6
378	20250214	134200	4643790560	16990	16990	16990	16980	693
379	20250214	134100	4632022090	16980	16980	16990	16980	216
380	20250214	134000	4628354290	16990	16990	16990	16970	1843
381	20250214	133900	4597077400	16980	16990	16990	16980	98
382	20250214	133800	4595412720	16990	16980	16990	16970	382
383	20250214	133700	4588926900	16990	17010	17010	16990	258
384	20250214	133600	4584538600	17010	17010	17010	17010	13
385	20250214	133500	4584317470	17010	17040	17060	16970	1264
386	20250214	133400	4562802710	17050	17060	17060	17050	467
387	20250214	133300	4554839330	17060	16980	17100	16980	1767
388	20250214	133200	4524748390	16980	16980	16980	16970	18
389	20250214	133100	4524442870	16980	16980	16990	16970	354
390	20250214	133000	4518434020	16990	16980	16990	16980	476
391	20250214	132900	4510348400	16990	16970	16990	16960	577
392	20250214	132800	4500555690	16970	16970	16980	16970	27
393	20250214	132700	4500097460	16980	16980	16980	16980	2
394	20250214	132600	4500063500	16970	16980	16980	16960	866
395	20250214	132500	4485372470	16980	16980	16980	16980	110
396	20250214	132400	4483504670	16980	16970	16990	16970	314
397	20250214	132300	4478175410	16970	16960	16990	16960	141
398	20250214	132200	4475783580	16960	16950	16960	16950	1409
399	20250214	132100	4451900210	16960	17020	17020	16960	2345
400	20250214	132000	4412072870	17040	17020	17040	17020	31
401	20250214	131900	4411544970	17020	17020	17020	17020	103
402	20250214	131800	4409791910	17020	17010	17020	17010	6
403	20250214	131700	4409689810	17010	17010	17010	17010	213
404	20250214	131600	4406066680	17010	17040	17040	17010	157
405	20250214	131500	4403396020	17010	17020	17040	17010	253
406	20250214	131400	4399089990	17060	17060	17060	17020	815
407	20250214	131300	4385202320	17080	17060	17080	17060	7
408	20250214	131200	4385082780	17060	17060	17090	17060	129
409	20250214	131100	4382882010	17100	17080	17100	17080	225
410	20250214	131000	4379038770	17080	17050	17080	17050	601
411	20250214	130900	4368779300	17050	17060	17060	17040	113
412	20250214	130800	4366852730	17060	17060	17060	17060	51
413	20250214	130700	4365982670	17050	17050	17060	17050	25
414	20250214	130600	4365556410	17060	17070	17070	17060	177
415	20250214	130500	4362536270	17070	17110	17110	17070	751
416	20250214	130400	4349694970	17110	17110	17110	17110	36
417	20250214	130300	4349079010	17120	17120	17130	17110	85
418	20250214	130200	4347623950	17130	17140	17140	17130	132
419	20250214	130100	4345362050	17170	17110	17170	17100	636
420	20250214	130000	4334482550	17110	17130	17180	17110	342
421	20250214	125900	4328629090	17140	17120	17190	17110	2818
422	20250214	125800	4280333770	17120	17090	17120	17090	379
423	20250214	125700	4273855560	17090	17100	17100	17090	458
424	20250214	125600	4266027710	17100	17080	17100	17070	840
425	20250214	125500	4251669240	17070	17050	17070	17050	216
426	20250214	125400	4247986320	17040	17050	17050	17040	12
427	20250214	125300	4247781780	17030	17040	17040	17030	666
428	20250214	125200	4236439680	17040	17040	17050	17030	71
429	20250214	125100	4235230510	17050	17050	17050	17050	116
430	20250214	125000	4233252710	17040	17050	17050	17010	33
431	20250214	124900	4232690820	17050	17050	17050	17050	0
432	20250214	124800	4232690820	17050	17050	17050	17050	2
433	20250214	124700	4232656720	17010	17020	17050	17010	190
434	20250214	124600	4229419360	17020	17020	17020	17020	300
435	20250214	124500	4224313360	17020	17030	17030	17020	345
436	20250214	124400	4218438510	17040	17040	17050	17040	272
437	20250214	124300	4213802600	17050	17050	17050	17050	0
438	20250214	124200	4213802600	17050	17050	17050	17050	0
439	20250214	124100	4213802600	17050	17030	17050	17030	64
440	20250214	124000	4212712400	17030	17030	17030	17030	320
441	20250214	123900	4207262800	17030	17050	17050	17020	833
442	20250214	123800	4193073620	17090	17050	17090	17050	118
443	20250214	123700	4191057390	17040	17030	17040	17030	149
444	20250214	123600	4188519900	17030	17050	17050	17030	300
445	20250214	123500	4183405830	17050	17090	17090	17050	10
446	20250214	123400	4183235290	17100	17090	17100	17090	101
447	20250214	123300	4181508830	17040	17100	17120	17040	607
448	20250214	123200	4171139970	17110	17060	17110	17060	75
449	20250214	123100	4169858250	17050	17040	17050	17040	45
450	20250214	123000	4169091430	17040	17030	17040	17030	618
451	20250214	122900	4158560720	17040	17050	17060	17040	154
452	20250214	122800	4155936520	17040	17040	17040	17040	198
453	20250214	122700	4152562600	17040	17040	17040	17040	6
454	20250214	122600	4152460360	17030	17030	17030	17030	0
455	20250214	122500	4152460360	17030	17020	17030	17020	408
456	20250214	122400	4145513380	17030	17020	17030	17020	28
457	20250214	122300	4145036730	17020	17020	17020	17020	38
458	20250214	122200	4144389970	17040	17050	17050	17040	63
459	20250214	122100	4143315890	17050	17030	17050	17030	22
460	20250214	122000	4142941010	17030	17020	17030	17020	142
461	20250214	121900	4140523850	17030	17040	17040	17030	485
462	20250214	121800	4132262700	17040	17070	17070	17040	629
463	20250214	121700	4121533660	17110	17080	17110	17080	127
464	20250214	121600	4119363230	17130	17120	17130	17070	2150
465	20250214	121500	4082572830	17120	17070	17120	17070	256
466	20250214	121400	4078193360	17050	17030	17050	17030	1178
467	20250214	121300	4058110610	17020	17020	17030	17000	14
468	20250214	121200	4057872440	17020	17020	17030	17020	87
469	20250214	121100	4056391260	17000	17000	17000	17000	9
470	20250214	121000	4056238260	17000	17000	17020	17000	76
471	20250214	120900	4054946220	17020	17020	17020	17020	79
472	20250214	120800	4053601640	17020	16990	17020	16990	15
473	20250214	120700	4053346760	16990	16990	16990	16990	50
474	20250214	120600	4052497260	16990	17020	17020	16990	185
475	20250214	120500	4049351180	17000	16990	17000	16990	30
476	20250214	120400	4048841380	16990	16990	16990	16990	11
477	20250214	120300	4048654490	17020	17000	17020	17000	66
478	20250214	120200	4047531830	17000	16990	17000	16990	36
479	20250214	120100	4046920080	17010	17000	17010	16990	199
480	20250214	120000	4043538060	17010	17020	17020	17000	221
481	20250214	115900	4039779180	17010	17010	17010	17010	54
482	20250214	115800	4038860640	17010	17010	17010	17010	140
483	20250214	115700	4036479240	17010	17020	17020	17010	36
484	20250214	115600	4035866710	17020	16990	17020	16990	16
485	20250214	115500	4035594840	17000	17000	17020	16990	459
486	20250214	115400	4027794820	17000	17040	17040	17000	1304
487	20250214	115300	4005618840	17040	17060	17060	17040	13
488	20250214	115200	4005397300	17030	17030	17040	17030	155
489	20250214	115100	4002756900	17030	17030	17060	17020	79
490	20250214	115000	4001411420	17030	17060	17060	17030	451
491	20250214	114900	3993725290	17060	17080	17080	17060	53
492	20250214	114800	3992821070	17060	17080	17080	17060	290
493	20250214	114700	3987872070	17080	17070	17080	17070	166
494	20250214	114600	3985037790	17080	17090	17090	17070	363
495	20250214	114500	3978838150	17090	17090	17090	17080	263
496	20250214	114400	3974343490	17090	17100	17100	17090	308
497	20250214	114300	3969078030	17120	17140	17140	17120	397
498	20250214	114200	3962278090	17150	17150	17150	17150	11
499	20250214	114100	3962089440	17150	17160	17180	17130	2540
500	20250214	114000	3918508230	17160	17140	17160	17140	680
501	20250214	113900	3906846200	17140	17140	17140	17130	141
502	20250214	113800	3904429660	17130	17130	17130	17130	253
503	20250214	113700	3900095770	17140	17090	17140	17090	507
504	20250214	113600	3891420180	17090	17070	17090	17070	105
505	20250214	113500	3889625750	17070	17080	17090	17060	584
506	20250214	113400	3879651990	17090	17070	17140	17070	159
507	20250214	113300	3876932060	17100	17050	17100	17050	487
508	20250214	113200	3868613890	17060	17050	17060	17050	35
509	20250214	113100	3868017130	17050	17060	17060	17050	270
510	20250214	113000	3863411670	17120	17040	17120	17040	595
511	20250214	112900	3853259940	17040	17070	17070	17040	536
512	20250214	112800	3844120770	17070	17090	17090	17070	77
513	20250214	112700	3842806080	17120	17050	17120	17050	130
514	20250214	112600	3840587140	17060	17080	17080	17060	206
515	20250214	112500	3837072460	17080	17150	17150	17080	952
516	20250214	112400	3820789660	17150	17140	17150	17140	139
517	20250214	112300	3818406810	17150	17140	17150	17130	441
518	20250214	112200	3810844850	17150	17140	17150	17140	226
519	20250214	112100	3806971180	17140	17120	17140	17120	210
520	20250214	112000	3803375820	17120	17100	17120	17100	726
521	20250214	111900	3790960360	17100	17100	17100	17090	103
522	20250214	111800	3789199510	17100	17090	17100	17090	692
523	20250214	111700	3777370100	17080	17050	17080	17050	205
524	20250214	111600	3773871850	17050	17090	17090	17040	537
525	20250214	111500	3764716990	17090	17060	17090	17050	406
526	20250214	111400	3757779300	17060	17060	17060	17040	841
527	20250214	111300	3743445160	17040	17030	17070	17030	94
528	20250214	111200	3741842490	17030	17030	17070	17030	434
529	20250214	111100	3734450380	17030	17030	17040	17030	166
530	20250214	111000	3731622070	17050	17070	17070	17050	36
531	20250214	110900	3731008050	17050	17080	17080	17050	439
532	20250214	110800	3723522820	17050	17020	17050	17020	254
533	20250214	110700	3719192510	17020	17030	17050	17020	312
534	20250214	110600	3713881340	17020	17010	17030	17010	320
535	20250214	110500	3708432180	17010	17010	17010	17000	150
536	20250214	110400	3705880820	17010	17000	17010	17000	261
537	20250214	110300	3701443210	17040	17040	17040	17030	208
538	20250214	110200	3697899180	17040	16950	17040	16950	489
539	20250214	110100	3689597590	16930	16960	16980	16930	1823
540	20250214	110000	3658709650	16960	16980	16980	16960	533
541	20250214	105900	3649669750	16960	16980	16980	16960	359
542	20250214	105800	3643578750	16940	16930	16970	16930	762
543	20250214	105700	3630671880	16940	16960	16960	16920	222
544	20250214	105600	3626912030	16960	16960	16960	16930	1093
545	20250214	105500	3608397560	16960	16980	16980	16960	42
546	20250214	105400	3607685110	16980	16990	16990	16970	85
547	20250214	105300	3606241120	16990	16970	16990	16950	1209
548	20250214	105200	3585729860	16970	16970	16980	16970	319
549	20250214	105100	3580316410	16980	16980	16980	16970	339
550	20250214	105000	3574560900	16990	16980	16990	16980	239
551	20250214	104900	3570502200	16980	17000	17000	16980	547
552	20250214	104800	3561210720	17000	17000	17000	16990	90
553	20250214	104700	3559680730	17000	17010	17010	17000	410
554	20250214	104600	3552708760	17010	17040	17040	17010	1449
555	20250214	104500	3528052040	17040	17010	17040	17010	1056
556	20250214	104400	3510061210	17010	17030	17030	17010	142
557	20250214	104300	3507643710	17010	17040	17040	17010	291
558	20250214	104200	3502692440	17020	17010	17040	17010	291
559	20250214	104100	3497741260	17010	17040	17040	17010	182
560	20250214	104000	3494643310	17010	17010	17040	17010	15
561	20250214	103900	3494388130	17000	17010	17020	17000	18
562	20250214	103800	3494082010	17000	17000	17010	17000	147
563	20250214	103700	3491582700	17010	17000	17020	17000	557
564	20250214	103600	3482110800	17010	16980	17010	16980	191
565	20250214	103500	3478866030	16970	16970	17010	16970	860
566	20250214	103400	3464268210	16980	17010	17010	16980	3098
567	20250214	103300	3411610410	17020	17040	17050	17020	445
568	20250214	103200	3404030430	17050	17050	17050	17040	165
569	20250214	103100	3401218250	17050	17050	17050	17040	486
570	20250214	103000	3392932210	17050	17080	17100	17050	643
571	20250214	102900	3381962470	17100	17060	17100	17060	2
572	20250214	102800	3381928310	17060	17060	17060	17050	308
573	20250214	102700	3376674060	17060	17060	17120	17060	1046
574	20250214	102600	3358818040	17060	17120	17120	17060	691
575	20250214	102500	3347017120	17090	17090	17090	17090	102
576	20250214	102400	3345273940	17080	17080	17120	17070	457
577	20250214	102300	3337467770	17080	17120	17120	17080	681
578	20250214	102200	3325820500	17120	17140	17150	17120	852
579	20250214	102100	3311229280	17160	17180	17200	17140	1323
580	20250214	102000	3288529300	17200	17180	17200	17180	185
581	20250214	101900	3285349310	17170	17190	17190	17170	178
582	20250214	101800	3282291050	17200	17190	17200	17150	408
583	20250214	101700	3275281540	17150	17150	17190	17140	806
584	20250214	101600	3261431500	17150	17160	17190	17150	1297
585	20250214	101500	3239184550	17190	17250	17280	17190	2940
586	20250214	101400	3188512140	17280	17230	17290	17230	5776
587	20250214	101300	3088770050	17230	17160	17230	17160	2904
588	20250214	101200	3038815820	17180	17150	17180	17150	1447
589	20250214	101100	3013990380	17180	17160	17180	17120	4655
590	20250214	101000	2934169650	17140	17150	17180	17120	1822
591	20250214	100900	2902929060	17140	17190	17200	17140	5298
592	20250214	100800	2811874830	17190	17120	17190	17090	5183
593	20250214	100700	2723018370	17100	17080	17130	17060	2891
594	20250214	100600	2673592100	17090	17020	17090	17020	2994
595	20250214	100500	2622479650	17020	17020	17020	17000	1018
596	20250214	100400	2605153540	17000	16990	17000	16980	1059
597	20250214	100300	2587154690	16990	16940	17000	16910	992
598	20250214	100200	2570321410	16960	16980	17000	16930	1381
599	20250214	100100	2546878900	16980	16980	17020	16910	851
600	20250214	100000	2532442350	16990	17030	17040	16990	450
601	20250214	095900	2524783910	17030	17020	17030	16990	925
602	20250214	095800	2509050450	17010	17030	17030	17010	471
603	20250214	095700	2501037240	17020	17000	17020	17000	1230
604	20250214	095600	2480115150	17000	17000	17010	16990	444
605	20250214	095500	2472566980	17000	17010	17010	16980	339
606	20250214	095400	2466805870	17000	16940	17000	16940	791
607	20250214	095300	2453382700	16940	16910	16940	16900	1036
608	20250214	095200	2435869770	16910	16950	16950	16900	423
609	20250214	095100	2428707200	16920	16910	16950	16910	895
610	20250214	095000	2413565070	16900	16890	16900	16890	655
611	20250214	094900	2402501540	16890	16900	16900	16880	1150
612	20250214	094800	2383078340	16900	16900	16970	16890	868
613	20250214	094700	2368394640	16900	16920	16920	16890	245
614	20250214	094600	2364256110	16960	16920	16960	16890	1103
615	20250214	094500	2345601290	16920	16910	16980	16890	543
616	20250214	094400	2336408930	16910	16900	16980	16900	497
617	20250214	094300	2328001760	16910	16940	16980	16910	244
618	20250214	094200	2323873760	16940	16970	16980	16930	695
619	20250214	094100	2312082960	16970	16940	16970	16890	527
620	20250214	094000	2303151350	16870	16870	16910	16860	4748
621	20250214	093900	2222984010	16870	16880	16910	16870	1444
622	20250214	093800	2198607940	16880	16880	16890	16870	338
623	20250214	093700	2192902580	16880	16920	16920	16870	5763
624	20250214	093600	2095544100	16920	16960	16970	16920	7161
625	20250214	093500	1974266150	16960	17000	17020	16960	910
626	20250214	093400	1958822690	17020	17000	17040	17000	846
627	20250214	093300	1944423470	17000	16960	17000	16960	378
628	20250214	093200	1938009540	16960	16970	16980	16960	1083
629	20250214	093100	1919633740	16970	16980	16980	16960	1399
630	20250214	093000	1895901620	16970	16980	17000	16960	2306
631	20250214	092900	1856760280	16980	16980	17010	16970	735
632	20250214	092800	1844284930	16980	17020	17020	16960	10029
633	20250214	092700	1673769590	17020	17020	17020	17010	445
634	20250214	092600	1666198910	17020	17030	17040	17020	1209
635	20250214	092500	1645614210	17040	17060	17090	17030	367
636	20250214	092400	1639351300	17050	17050	17060	17050	487
637	20250214	092300	1631047610	17060	17050	17060	17040	545
638	20250214	092200	1621758520	17050	17060	17090	17040	496
639	20250214	092100	1613301300	17060	17060	17100	17040	1481
640	20250214	092000	1588040380	17100	17050	17100	17040	1146
641	20250214	091900	1568486320	17050	17040	17080	17040	1696
642	20250214	091800	1539564650	17040	17140	17140	17040	4640
643	20250214	091700	1460286980	17130	17130	17130	17120	925
644	20250214	091600	1444443940	17130	17110	17140	17100	369
645	20250214	091500	1438125220	17100	17160	17160	17100	1117
646	20250214	091400	1419013710	17110	17100	17180	17090	2054
647	20250214	091300	1383857440	17100	17200	17230	17080	5600
648	20250214	091200	1287738070	17200	17170	17200	17150	3628
649	20250214	091100	1225443860	17170	17140	17180	17120	5296
650	20250214	091000	1134571840	17110	17080	17150	17040	5671
651	20250214	090900	1037604640	17080	16980	17080	16970	1023
652	20250214	090800	1020193410	17050	17000	17050	16980	2780
653	20250214	090700	972918150	17000	16950	17010	16940	1661
654	20250214	090600	944742160	16960	16990	17010	16940	3423
655	20250214	090500	886688040	16960	17020	17030	16960	5370
656	20250214	090400	795395600	17030	17040	17090	17010	1421
657	20250214	090300	771180280	17090	17010	17120	16990	5002
658	20250214	090200	685832580	17010	16920	17040	16920	4917
659	20250214	090100	602309570	16920	17010	17010	16900	8019
660	20250214	090000	466390550	17010	17060	17070	16950	16935