KissMeData/282880/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210600	1484626570	16050	16050	16050	16050	610
3	20250213	210500	1484626570	16050	16050	16050	16050	0
4	20250213	210400	1484626570	16050	16050	16050	16050	0
5	20250213	210300	1484626570	16050	16050	16050	16050	0
6	20250213	210200	1484626570	16050	16050	16050	16050	0
7	20250213	210100	1484626570	16050	16050	16050	16050	0
8	20250213	210000	1484626570	16050	16050	16050	16050	0
9	20250213	205900	1484626570	16050	16050	16050	16050	0
10	20250213	205800	1484626570	16050	16050	16050	16050	0
11	20250213	205700	1484626570	16050	16050	16050	16050	0
12	20250213	205600	1484626570	16050	16050	16050	16050	0
13	20250213	205500	1484626570	16050	16050	16050	16050	0
14	20250213	205400	1484626570	16050	16050	16050	16050	0
15	20250213	205300	1484626570	16050	16050	16050	16050	0
16	20250213	205200	1484626570	16050	16050	16050	16050	0
17	20250213	205100	1484626570	16050	16050	16050	16050	0
18	20250213	205000	1484626570	16050	16050	16050	16050	0
19	20250213	204900	1484626570	16050	16050	16050	16050	0
20	20250213	204800	1484626570	16050	16050	16050	16050	0
21	20250213	204700	1484626570	16050	16050	16050	16050	0
22	20250213	204600	1484626570	16050	16050	16050	16050	0
23	20250213	204500	1484626570	16050	16050	16050	16050	0
24	20250213	204400	1484626570	16050	16050	16050	16050	0
25	20250213	204300	1484626570	16050	16050	16050	16050	0
26	20250213	204200	1484626570	16050	16050	16050	16050	0
27	20250213	204100	1484626570	16050	16050	16050	16050	0
28	20250213	204000	1484626570	16050	16050	16050	16050	0
29	20250213	203900	1484626570	16050	16050	16050	16050	0
30	20250213	203800	1484626570	16050	16050	16050	16050	0
31	20250213	203700	1484626570	16050	16050	16050	16050	0
32	20250213	203600	1484626570	16050	16050	16050	16050	610
33	20250213	203500	1484626570	16050	16050	16050	16050	0
34	20250213	203400	1484626570	16050	16050	16050	16050	0
35	20250213	203300	1484626570	16050	16050	16050	16050	0
36	20250213	203200	1484626570	16050	16050	16050	16050	0
37	20250213	203100	1484626570	16050	16050	16050	16050	0
38	20250213	203000	1484626570	16050	16050	16050	16050	0
39	20250213	202900	1484626570	16050	16050	16050	16050	0
40	20250213	202800	1484626570	16050	16050	16050	16050	0
41	20250213	202700	1484626570	16050	16050	16050	16050	0
42	20250213	202600	1484626570	16050	16050	16050	16050	0
43	20250213	202500	1484626570	16050	16050	16050	16050	0
44	20250213	202400	1484626570	16050	16050	16050	16050	0
45	20250213	202300	1484626570	16050	16050	16050	16050	0
46	20250213	202200	1484626570	16050	16050	16050	16050	0
47	20250213	202100	1484626570	16050	16050	16050	16050	0
48	20250213	202000	1484626570	16050	16050	16050	16050	0
49	20250213	201900	1484626570	16050	16050	16050	16050	0
50	20250213	201800	1484626570	16050	16050	16050	16050	0
51	20250213	201700	1484626570	16050	16050	16050	16050	0
52	20250213	201600	1484626570	16050	16050	16050	16050	0
53	20250213	201500	1484626570	16050	16050	16050	16050	0
54	20250213	201400	1484626570	16050	16050	16050	16050	0
55	20250213	201300	1484626570	16050	16050	16050	16050	0
56	20250213	201200	1484626570	16050	16050	16050	16050	0
57	20250213	201100	1484626570	16050	16050	16050	16050	0
58	20250213	201000	1484626570	16050	16050	16050	16050	0
59	20250213	200900	1484626570	16050	16050	16050	16050	0
60	20250213	200800	1484626570	16050	16050	16050	16050	0
61	20250213	200700	1484626570	16050	16050	16050	16050	0
62	20250213	200600	1484626570	16050	16050	16050	16050	610
63	20250213	200500	1484626570	16050	16050	16050	16050	0
64	20250213	200400	1484626570	16050	16050	16050	16050	0
65	20250213	200300	1484626570	16050	16050	16050	16050	0
66	20250213	200200	1484626570	16050	16050	16050	16050	0
67	20250213	200100	1484626570	16050	16050	16050	16050	0
68	20250213	200000	1484626570	16050	16050	16050	16050	0
69	20250213	195900	1484626570	16050	16050	16050	16050	0
70	20250213	195800	1484626570	16050	16050	16050	16050	0
71	20250213	195700	1484626570	16050	16050	16050	16050	0
72	20250213	195600	1484626570	16050	16050	16050	16050	0
73	20250213	195500	1484626570	16050	16050	16050	16050	0
74	20250213	195400	1484626570	16050	16050	16050	16050	0
75	20250213	195300	1484626570	16050	16050	16050	16050	0
76	20250213	195200	1484626570	16050	16050	16050	16050	0
77	20250213	195100	1484626570	16050	16050	16050	16050	0
78	20250213	195000	1484626570	16050	16050	16050	16050	0
79	20250213	194900	1484626570	16050	16050	16050	16050	0
80	20250213	194800	1484626570	16050	16050	16050	16050	0
81	20250213	194700	1484626570	16050	16050	16050	16050	0
82	20250213	194600	1484626570	16050	16050	16050	16050	0
83	20250213	194500	1484626570	16050	16050	16050	16050	0
84	20250213	194400	1484626570	16050	16050	16050	16050	0
85	20250213	194300	1484626570	16050	16050	16050	16050	0
86	20250213	194200	1484626570	16050	16050	16050	16050	0
87	20250213	194100	1484626570	16050	16050	16050	16050	0
88	20250213	194000	1484626570	16050	16050	16050	16050	0
89	20250213	193900	1484626570	16050	16050	16050	16050	0
90	20250213	193800	1484626570	16050	16050	16050	16050	0
91	20250213	193700	1484626570	16050	16050	16050	16050	0
92	20250213	193600	1484626570	16050	16050	16050	16050	610
93	20250213	193500	1484626570	16050	16050	16050	16050	0
94	20250213	193400	1484626570	16050	16050	16050	16050	0
95	20250213	193300	1484626570	16050	16050	16050	16050	0
96	20250213	193200	1484626570	16050	16050	16050	16050	0
97	20250213	193100	1484626570	16050	16050	16050	16050	0
98	20250213	193000	1484626570	16050	16050	16050	16050	0
99	20250213	192900	1484626570	16050	16050	16050	16050	0
100	20250213	192800	1484626570	16050	16050	16050	16050	0
101	20250213	192700	1484626570	16050	16050	16050	16050	0
102	20250213	192600	1484626570	16050	16050	16050	16050	0
103	20250213	192500	1484626570	16050	16050	16050	16050	0
104	20250213	192400	1484626570	16050	16050	16050	16050	0
105	20250213	192300	1484626570	16050	16050	16050	16050	0
106	20250213	192200	1484626570	16050	16050	16050	16050	0
107	20250213	192100	1484626570	16050	16050	16050	16050	0
108	20250213	192000	1484626570	16050	16050	16050	16050	0
109	20250213	191900	1484626570	16050	16050	16050	16050	0
110	20250213	191800	1484626570	16050	16050	16050	16050	0
111	20250213	191700	1484626570	16050	16050	16050	16050	0
112	20250213	191600	1484626570	16050	16050	16050	16050	0
113	20250213	191500	1484626570	16050	16050	16050	16050	0
114	20250213	191400	1484626570	16050	16050	16050	16050	0
115	20250213	191300	1484626570	16050	16050	16050	16050	0
116	20250213	191200	1484626570	16050	16050	16050	16050	0
117	20250213	191100	1484626570	16050	16050	16050	16050	0
118	20250213	191000	1484626570	16050	16050	16050	16050	0
119	20250213	190900	1484626570	16050	16050	16050	16050	0
120	20250213	190800	1484626570	16050	16050	16050	16050	0
121	20250213	190700	1484626570	16050	16050	16050	16050	0
122	20250213	190600	1484626570	16050	16050	16050	16050	610
123	20250213	190500	1484626570	16050	16050	16050	16050	0
124	20250213	190400	1484626570	16050	16050	16050	16050	0
125	20250213	190300	1484626570	16050	16050	16050	16050	0
126	20250213	190200	1484626570	16050	16050	16050	16050	0
127	20250213	190100	1484626570	16050	16050	16050	16050	0
128	20250213	190000	1484626570	16050	16050	16050	16050	0
129	20250213	185900	1484626570	16050	16050	16050	16050	0
130	20250213	185800	1484626570	16050	16050	16050	16050	0
131	20250213	185700	1484626570	16050	16050	16050	16050	0
132	20250213	185600	1484626570	16050	16050	16050	16050	0
133	20250213	185500	1484626570	16050	16050	16050	16050	0
134	20250213	185400	1484626570	16050	16050	16050	16050	0
135	20250213	185300	1484626570	16050	16050	16050	16050	0
136	20250213	185200	1484626570	16050	16050	16050	16050	0
137	20250213	185100	1484626570	16050	16050	16050	16050	0
138	20250213	185000	1484626570	16050	16050	16050	16050	0
139	20250213	184900	1484626570	16050	16050	16050	16050	0
140	20250213	184800	1484626570	16050	16050	16050	16050	0
141	20250213	184700	1484626570	16050	16050	16050	16050	0
142	20250213	184600	1484626570	16050	16050	16050	16050	0
143	20250213	184500	1484626570	16050	16050	16050	16050	0
144	20250213	184400	1484626570	16050	16050	16050	16050	0
145	20250213	184300	1484626570	16050	16050	16050	16050	0
146	20250213	184200	1484626570	16050	16050	16050	16050	0
147	20250213	184100	1484626570	16050	16050	16050	16050	0
148	20250213	184000	1484626570	16050	16050	16050	16050	0
149	20250213	183900	1484626570	16050	16050	16050	16050	0
150	20250213	183800	1484626570	16050	16050	16050	16050	0
151	20250213	183700	1484626570	16050	16050	16050	16050	0
152	20250213	183600	1484626570	16050	16050	16050	16050	610
153	20250213	183500	1484626570	16050	16050	16050	16050	0
154	20250213	183400	1484626570	16050	16050	16050	16050	0
155	20250213	183300	1484626570	16050	16050	16050	16050	0
156	20250213	183200	1484626570	16050	16050	16050	16050	0
157	20250213	183100	1484626570	16050	16050	16050	16050	0
158	20250213	183000	1484626570	16050	16050	16050	16050	0
159	20250213	182900	1484626570	16050	16050	16050	16050	0
160	20250213	182800	1484626570	16050	16050	16050	16050	0
161	20250213	182700	1484626570	16050	16050	16050	16050	0
162	20250213	182600	1484626570	16050	16050	16050	16050	0
163	20250213	182500	1484626570	16050	16050	16050	16050	0
164	20250213	182400	1484626570	16050	16050	16050	16050	0
165	20250213	182300	1484626570	16050	16050	16050	16050	0
166	20250213	182200	1484626570	16050	16050	16050	16050	0
167	20250213	182100	1484626570	16050	16050	16050	16050	0
168	20250213	182000	1484626570	16050	16050	16050	16050	0
169	20250213	181900	1484626570	16050	16050	16050	16050	0
170	20250213	181800	1484626570	16050	16050	16050	16050	0
171	20250213	181700	1484626570	16050	16050	16050	16050	0
172	20250213	181600	1484626570	16050	16050	16050	16050	0
173	20250213	181500	1484626570	16050	16050	16050	16050	0
174	20250213	181400	1484626570	16050	16050	16050	16050	0
175	20250213	181300	1484626570	16050	16050	16050	16050	0
176	20250213	181200	1484626570	16050	16050	16050	16050	0
177	20250213	181100	1484626570	16050	16050	16050	16050	0
178	20250213	181000	1484626570	16050	16050	16050	16050	0
179	20250213	180900	1484626570	16050	16050	16050	16050	0
180	20250213	180800	1484626570	16050	16050	16050	16050	0
181	20250213	180700	1484626570	16050	16050	16050	16050	0
182	20250213	180600	1484626570	16050	16050	16050	16050	610
183	20250213	180500	1484626570	16050	16050	16050	16050	0
184	20250213	180400	1484626570	16050	16050	16050	16050	0
185	20250213	180300	1484626570	16050	16050	16050	16050	0
186	20250213	180200	1484626570	16050	16050	16050	16050	0
187	20250213	180100	1484626570	16050	16050	16050	16050	0
188	20250213	180000	1484626570	16050	16050	16050	16050	0
189	20250213	175900	1484626570	16050	16050	16050	16050	0
190	20250213	175800	1484626570	16050	16050	16050	16050	0
191	20250213	175700	1484626570	16050	16050	16050	16050	0
192	20250213	175600	1484626570	16050	16050	16050	16050	0
193	20250213	175500	1484626570	16050	16050	16050	16050	0
194	20250213	175400	1484626570	16050	16050	16050	16050	0
195	20250213	175300	1484626570	16050	16050	16050	16050	0
196	20250213	175200	1484626570	16050	16050	16050	16050	0
197	20250213	175100	1484626570	16050	16050	16050	16050	0
198	20250213	175000	1484626570	16050	16050	16050	16050	0
199	20250213	174900	1484626570	16050	16050	16050	16050	0
200	20250213	174800	1484626570	16050	16050	16050	16050	0
201	20250213	174700	1484626570	16050	16050	16050	16050	0
202	20250213	174600	1484626570	16050	16050	16050	16050	0
203	20250213	174500	1484626570	16050	16050	16050	16050	0
204	20250213	174400	1484626570	16050	16050	16050	16050	0
205	20250213	174300	1484626570	16050	16050	16050	16050	0
206	20250213	174200	1484626570	16050	16050	16050	16050	0
207	20250213	174100	1484626570	16050	16050	16050	16050	0
208	20250213	174000	1484626570	16050	16050	16050	16050	0
209	20250213	173900	1484626570	16050	16050	16050	16050	0
210	20250213	173800	1484626570	16050	16050	16050	16050	0
211	20250213	173700	1484626570	16050	16050	16050	16050	0
212	20250213	173600	1484626570	16050	16050	16050	16050	610
213	20250213	173500	1484626570	16050	16050	16050	16050	0
214	20250213	173400	1484626570	16050	16050	16050	16050	0
215	20250213	173300	1484626570	16050	16050	16050	16050	0
216	20250213	173200	1484626570	16050	16050	16050	16050	0
217	20250213	173100	1484626570	16050	16050	16050	16050	0
218	20250213	173000	1484626570	16050	16050	16050	16050	0
219	20250213	172900	1484626570	16050	16050	16050	16050	0
220	20250213	172800	1484626570	16050	16050	16050	16050	0
221	20250213	172700	1484626570	16050	16050	16050	16050	0
222	20250213	172600	1484626570	16050	16050	16050	16050	0
223	20250213	172500	1484626570	16050	16050	16050	16050	0
224	20250213	172400	1484626570	16050	16050	16050	16050	0
225	20250213	172300	1484626570	16050	16050	16050	16050	0
226	20250213	172200	1484626570	16050	16050	16050	16050	0
227	20250213	172100	1484626570	16050	16050	16050	16050	0
228	20250213	172000	1484626570	16050	16050	16050	16050	0
229	20250213	171900	1484626570	16050	16050	16050	16050	0
230	20250213	171800	1484626570	16050	16050	16050	16050	0
231	20250213	171700	1484626570	16050	16050	16050	16050	0
232	20250213	171600	1484626570	16050	16050	16050	16050	0
233	20250213	171500	1484626570	16050	16050	16050	16050	0
234	20250213	171400	1484626570	16050	16050	16050	16050	0
235	20250213	171300	1484626570	16050	16050	16050	16050	0
236	20250213	171200	1484626570	16050	16050	16050	16050	0
237	20250213	171100	1484626570	16050	16050	16050	16050	0
238	20250213	171000	1484626570	16050	16050	16050	16050	0
239	20250213	170900	1484626570	16050	16050	16050	16050	0
240	20250213	170800	1484626570	16050	16050	16050	16050	0
241	20250213	170700	1484626570	16050	16050	16050	16050	0
242	20250213	170600	1484626570	16050	16050	16050	16050	610
243	20250213	170500	1484626570	16050	16050	16050	16050	0
244	20250213	170400	1484626570	16050	16050	16050	16050	0
245	20250213	170300	1484626570	16050	16050	16050	16050	0
246	20250213	170200	1484626570	16050	16050	16050	16050	0
247	20250213	170100	1484626570	16050	16050	16050	16050	0
248	20250213	170000	1484626570	16050	16050	16050	16050	0
249	20250213	165900	1484626570	16050	16050	16050	16050	0
250	20250213	165800	1484626570	16050	16050	16050	16050	0
251	20250213	165700	1484626570	16050	16050	16050	16050	0
252	20250213	165600	1484626570	16050	16050	16050	16050	0
253	20250213	165500	1484626570	16050	16050	16050	16050	0
254	20250213	165400	1484626570	16050	16050	16050	16050	0
255	20250213	165300	1484626570	16050	16050	16050	16050	0
256	20250213	165200	1484626570	16050	16050	16050	16050	0
257	20250213	165100	1484626570	16050	16050	16050	16050	0
258	20250213	165000	1484626570	16050	16050	16050	16050	0
259	20250213	164900	1484626570	16050	16050	16050	16050	0
260	20250213	164800	1484626570	16050	16050	16050	16050	0
261	20250213	164700	1484626570	16050	16050	16050	16050	0
262	20250213	164600	1484626570	16050	16050	16050	16050	0
263	20250213	164500	1484626570	16050	16050	16050	16050	0
264	20250213	164400	1484626570	16050	16050	16050	16050	0
265	20250213	164300	1484626570	16050	16050	16050	16050	0
266	20250213	164200	1484626570	16050	16050	16050	16050	0
267	20250213	164100	1484626570	16050	16050	16050	16050	0
268	20250213	164000	1484626570	16050	16050	16050	16050	0
269	20250213	163900	1484626570	16050	16050	16050	16050	0
270	20250213	163800	1484626570	16050	16050	16050	16050	0
271	20250213	163700	1484626570	16050	16050	16050	16050	0
272	20250213	163600	1484626570	16050	16050	16050	16050	610
273	20250213	163500	1484626570	16050	16050	16050	16050	0
274	20250213	163400	1484626570	16050	16050	16050	16050	0
275	20250213	163300	1484626570	16050	16050	16050	16050	0
276	20250213	163200	1484626570	16050	16050	16050	16050	0
277	20250213	163100	1484626570	16050	16050	16050	16050	0
278	20250213	163000	1484626570	16050	16050	16050	16050	0
279	20250213	162900	1484626570	16050	16050	16050	16050	0
280	20250213	162800	1484626570	16050	16050	16050	16050	0
281	20250213	162700	1484626570	16050	16050	16050	16050	0
282	20250213	162600	1484626570	16050	16050	16050	16050	0
283	20250213	162500	1484626570	16050	16050	16050	16050	0
284	20250213	162400	1484626570	16050	16050	16050	16050	0
285	20250213	162300	1484626570	16050	16050	16050	16050	0
286	20250213	162200	1484626570	16050	16050	16050	16050	0
287	20250213	162100	1484626570	16050	16050	16050	16050	0
288	20250213	162000	1484626570	16050	16050	16050	16050	0
289	20250213	161900	1484626570	16050	16050	16050	16050	0
290	20250213	161800	1484626570	16050	16050	16050	16050	0
291	20250213	161700	1484626570	16050	16050	16050	16050	0
292	20250213	161600	1484626570	16050	16050	16050	16050	0
293	20250213	161500	1484626570	16050	16050	16050	16050	0
294	20250213	161400	1484626570	16050	16050	16050	16050	0
295	20250213	161300	1484626570	16050	16050	16050	16050	0
296	20250213	161200	1484626570	16050	16050	16050	16050	0
297	20250213	161100	1484626570	16050	16050	16050	16050	0
298	20250213	161000	1484626570	16050	16050	16050	16050	0
299	20250213	160900	1484626570	16050	16050	16050	16050	0
300	20250213	160800	1484626570	16050	16050	16050	16050	0
301	20250213	160700	1484626570	16050	16050	16050	16050	0
302	20250213	160600	1484626570	16050	16050	16050	16050	610
303	20250213	160500	1484626570	16050	16050	16050	16050	0
304	20250213	160400	1484626570	16050	16050	16050	16050	0
305	20250213	160300	1484626570	16050	16050	16050	16050	0
306	20250213	160200	1484626570	16050	16050	16050	16050	0
307	20250213	160100	1484626570	16050	16050	16050	16050	0
308	20250213	160000	1484626570	16050	16050	16050	16050	0
309	20250213	155900	1484626570	16050	16050	16050	16050	0
310	20250213	155800	1484626570	16050	16050	16050	16050	0
311	20250213	155700	1484626570	16050	16050	16050	16050	0
312	20250213	155600	1484626570	16050	16050	16050	16050	0
313	20250213	155500	1484626570	16050	16050	16050	16050	0
314	20250213	155400	1484626570	16050	16050	16050	16050	0
315	20250213	155300	1484626570	16050	16050	16050	16050	0
316	20250213	155200	1484626570	16050	16050	16050	16050	0
317	20250213	155100	1484626570	16050	16050	16050	16050	0
318	20250213	155000	1484626570	16050	16050	16050	16050	0
319	20250213	154900	1484626570	16050	16050	16050	16050	0
320	20250213	154800	1484626570	16050	16050	16050	16050	0
321	20250213	154700	1484626570	16050	16050	16050	16050	0
322	20250213	154600	1484626570	16050	16050	16050	16050	0
323	20250213	154500	1484626570	16050	16050	16050	16050	0
324	20250213	154400	1484626570	16050	16050	16050	16050	0
325	20250213	154300	1484626570	16050	16050	16050	16050	0
326	20250213	154200	1484626570	16050	16050	16050	16050	0
327	20250213	154100	1484626570	16050	16050	16050	16050	0
328	20250213	154000	1484626570	16050	16050	16050	16050	0
329	20250213	153900	1484626570	16050	16050	16050	16050	0
330	20250213	153800	1484626570	16050	16050	16050	16050	0
331	20250213	153700	1484626570	16050	16050	16050	16050	0
332	20250213	153600	1484626570	16050	16050	16050	16050	610
333	20250213	153500	1484626570	16050	16050	16050	16050	0
334	20250213	153400	1484626570	16050	16050	16050	16050	0
335	20250213	153300	1484626570	16050	16050	16050	16050	0
336	20250213	153200	1484626570	16050	16050	16050	16050	0
337	20250213	153100	1484626570	16050	16050	16050	16050	0
338	20250213	153000	1484626570	16050	16050	16050	16050	610
339	20250213	152900	1474836070	16080	16080	16080	16080	0
340	20250213	152800	1474836070	16080	16080	16080	16080	0
341	20250213	152700	1474836070	16080	16080	16080	16080	0
342	20250213	152600	1474836070	16080	16080	16080	16080	0
343	20250213	152500	1474836070	16080	16080	16080	16080	0
344	20250213	152400	1474836070	16080	16080	16080	16080	0
345	20250213	152300	1474836070	16080	16080	16080	16080	0
346	20250213	152200	1474836070	16080	16080	16080	16080	0
347	20250213	152100	1474836070	16080	16080	16080	16080	0
348	20250213	152000	1474836070	16080	16080	16080	16080	0
349	20250213	151900	1474836070	16080	16080	16090	16080	345
350	20250213	151800	1469286470	16070	16070	16070	16070	21
351	20250213	151700	1468949000	16090	16090	16090	16090	0
352	20250213	151600	1468949000	16090	16060	16090	16050	37
353	20250213	151500	1468353870	16080	16060	16080	16060	53
354	20250213	151400	1467502640	16060	16070	16100	16060	310
355	20250213	151300	1462517220	16080	16080	16080	16080	21
356	20250213	151200	1462179540	16080	16090	16090	16050	14
357	20250213	151100	1461954500	16090	16040	16090	16040	186
358	20250213	151000	1458971010	16040	16040	16090	16040	146
359	20250213	150900	1456624860	16040	16030	16040	16030	102
360	20250213	150800	1454989610	16030	16010	16030	16010	15
361	20250213	150700	1454749440	16010	16010	16010	16010	118
362	20250213	150600	1452860260	16010	16000	16010	16000	2261
363	20250213	150500	1416682960	15990	15990	15990	15990	0
364	20250213	150400	1416682960	15990	15990	15990	15990	64
365	20250213	150300	1415659600	15980	15980	15980	15980	2
366	20250213	150200	1415627640	15970	15980	15980	15970	160
367	20250213	150100	1413071290	15980	15980	15980	15980	17
368	20250213	150000	1412799630	15970	15970	15970	15970	101
369	20250213	145900	1411186660	15970	15970	15970	15970	35
370	20250213	145800	1410627710	15970	15970	15970	15970	4
371	20250213	145700	1410563830	15960	15960	15960	15960	0
372	20250213	145600	1410563830	15960	15960	15960	15960	0
373	20250213	145500	1410563830	15960	15960	15960	15960	10
374	20250213	145400	1410404230	15960	15960	15960	15960	253
375	20250213	145300	1406366350	15950	15950	15950	15950	0
376	20250213	145200	1406366350	15950	15950	15950	15950	50
377	20250213	145100	1405568850	15950	15950	15950	15950	0
378	20250213	145000	1405568850	15950	15950	15950	15950	0
379	20250213	144900	1405568850	15950	15950	15950	15950	0
380	20250213	144800	1405568850	15950	15950	15950	15950	48
381	20250213	144700	1404803250	15940	15940	15940	15940	0
382	20250213	144600	1404803250	15940	15940	15940	15940	5
383	20250213	144500	1404723550	15950	15950	15950	15950	0
384	20250213	144400	1404723550	15950	15950	15950	15940	173
385	20250213	144300	1401965910	15950	15950	15950	15940	52
386	20250213	144200	1401136520	15960	15960	15960	15960	151
387	20250213	144100	1398726560	15950	15960	15960	15950	242
388	20250213	144000	1394864540	15970	15970	15970	15970	0
389	20250213	143900	1394864540	15970	15970	15970	15970	10
390	20250213	143800	1394704840	15970	15980	15980	15970	47
391	20250213	143700	1393954240	15980	15990	15990	15980	228
392	20250213	143600	1390308800	15990	15990	15990	15990	0
393	20250213	143500	1390308800	15990	15990	15990	15990	4
394	20250213	143400	1390244840	15990	16000	16000	15990	52
395	20250213	143300	1389412860	16000	16000	16000	16000	0
396	20250213	143200	1389412860	16000	16000	16000	16000	1
397	20250213	143100	1389396860	16000	16000	16000	16000	0
398	20250213	143000	1389396860	16000	16000	16000	16000	1
399	20250213	142900	1389380860	15970	15970	15970	15970	0
400	20250213	142800	1389380860	15970	15970	15970	15970	0
401	20250213	142700	1389380860	15970	15970	15970	15970	0
402	20250213	142600	1389380860	15970	16010	16010	15970	101
403	20250213	142500	1387763890	16010	15970	16010	15970	4
404	20250213	142400	1387699890	16010	16010	16010	16010	0
405	20250213	142300	1387699890	16010	16010	16010	16010	0
406	20250213	142200	1387699890	16010	16010	16010	16010	190
407	20250213	142100	1384657990	16000	16000	16000	16000	0
408	20250213	142000	1384657990	16000	16000	16000	16000	319
409	20250213	141900	1379553990	16000	16000	16000	16000	1
410	20250213	141800	1379537990	15960	15980	15980	15960	41
411	20250213	141700	1378883430	15980	15970	15980	15970	130
412	20250213	141600	1376807310	15980	16000	16000	15980	145
413	20250213	141500	1374488790	16000	16000	16000	16000	0
414	20250213	141400	1374488790	16000	16000	16000	16000	1
415	20250213	141300	1374472790	15990	15990	15990	15990	27
416	20250213	141200	1374041060	16000	16000	16000	16000	0
417	20250213	141100	1374041060	16000	16010	16010	16000	98
418	20250213	141000	1372473000	16040	16040	16040	16040	0
419	20250213	140900	1372473000	16040	16040	16040	16040	2
420	20250213	140800	1372440920	16040	16040	16040	16040	1
421	20250213	140700	1372424880	16040	16040	16040	16040	6
422	20250213	140600	1372328640	16040	16040	16040	16040	0
423	20250213	140500	1372328640	16040	16040	16040	16040	1
424	20250213	140400	1372312600	15990	15990	15990	15990	1
425	20250213	140300	1372296610	16040	16040	16040	16040	0
426	20250213	140200	1372296610	16040	16040	16040	16040	0
427	20250213	140100	1372296610	16040	16020	16040	16020	4
428	20250213	140000	1372232470	16020	16020	16020	16020	17
429	20250213	135900	1371960130	16010	16000	16010	16000	309
430	20250213	135800	1367013120	15960	15960	15960	15960	0
431	20250213	135700	1367013120	15960	16000	16000	15960	547
432	20250213	135600	1358265320	15960	15990	15990	15960	881
433	20250213	135500	1344186260	15980	15980	15980	15980	0
434	20250213	135400	1344186260	15980	15980	15980	15980	0
435	20250213	135300	1344186260	15980	15980	15980	15980	200
436	20250213	135200	1340990260	15980	15980	15980	15980	68
437	20250213	135100	1339903620	15920	15920	15920	15920	0
438	20250213	135000	1339903620	15920	15920	15920	15920	0
439	20250213	134900	1339903620	15920	15920	15920	15920	1
440	20250213	134800	1339887700	15920	15920	15920	15920	0
441	20250213	134700	1339887700	15920	15920	15920	15920	0
442	20250213	134600	1339887700	15920	15920	15920	15920	1
443	20250213	134500	1339871780	15990	15990	15990	15990	0
444	20250213	134400	1339871780	15990	15990	15990	15990	230
445	20250213	134300	1336194080	15920	15920	15920	15920	0
446	20250213	134200	1336194080	15920	15980	15990	15920	106
447	20250213	134100	1334499570	15930	15930	15930	15930	0
448	20250213	134000	1334499570	15930	15930	15930	15930	0
449	20250213	133900	1334499570	15930	15940	15940	15930	1309
450	20250213	133800	1313642510	15930	15930	15930	15930	0
451	20250213	133700	1313642510	15930	15930	15930	15930	2
452	20250213	133600	1313610650	16010	16010	16010	16010	100
453	20250213	133500	1312009650	16000	16000	16000	16000	30
454	20250213	133400	1311529650	16000	15970	16000	15970	2640
455	20250213	133300	1269343710	15960	15930	15960	15930	462
456	20250213	133200	1261973230	15920	15920	15920	15920	14
457	20250213	133100	1261750350	15910	15910	15910	15910	0
458	20250213	133000	1261750350	15910	15910	15910	15910	0
459	20250213	132900	1261750350	15910	15910	15910	15910	10
460	20250213	132800	1261591250	15920	15920	15920	15920	86
461	20250213	132700	1260222130	15920	15920	15920	15920	14
462	20250213	132600	1259999250	15910	15910	15910	15910	0
463	20250213	132500	1259999250	15910	15910	15910	15910	700
464	20250213	132400	1248862250	15920	15920	15920	15920	286
465	20250213	132300	1244309130	15920	15920	15920	15920	0
466	20250213	132200	1244309130	15920	15920	15920	15920	0
467	20250213	132100	1244309130	15920	15910	15920	15910	346
468	20250213	132000	1238801390	15910	15910	15910	15910	92
469	20250213	131900	1237337670	15920	15920	15920	15920	2
470	20250213	131800	1237305830	15920	15920	15920	15920	0
471	20250213	131700	1237305830	15920	15920	15920	15920	30
472	20250213	131600	1236828230	15920	15920	15920	15920	0
473	20250213	131500	1236828230	15920	15930	15930	15920	96
474	20250213	131400	1235298960	15930	15930	15930	15930	0
475	20250213	131300	1235298960	15930	15930	15930	15930	0
476	20250213	131200	1235298960	15930	15930	15930	15930	1
477	20250213	131100	1235283030	15880	15910	15910	15880	360
478	20250213	131000	1229559990	15910	15890	15910	15880	109
479	20250213	130900	1227826150	15880	15900	15900	15880	88
480	20250213	130800	1226428140	15900	15900	15900	15900	2
481	20250213	130700	1226396340	15910	15910	15910	15910	21
482	20250213	130600	1226062230	15910	15910	15910	15910	101
483	20250213	130500	1224455320	15910	15900	15910	15890	191
484	20250213	130400	1221418430	15900	15900	15900	15900	72
485	20250213	130300	1220273630	15900	15900	15900	15900	0
486	20250213	130200	1220273630	15900	15900	15900	15900	0
487	20250213	130100	1220273630	15900	15900	15900	15900	11
488	20250213	130000	1220098730	15900	15900	15900	15900	212
489	20250213	125900	1216727930	15900	15900	15900	15900	0
490	20250213	125800	1216727930	15900	15900	15900	15900	1
491	20250213	125700	1216712030	15900	15900	15900	15900	1
492	20250213	125600	1216696130	15900	15880	15900	15880	500
493	20250213	125500	1208746970	15840	15840	15840	15840	2
494	20250213	125400	1208715290	15880	15880	15880	15880	13
495	20250213	125300	1208508850	15840	15840	15840	15840	0
496	20250213	125200	1208508850	15840	15850	15850	15840	56
497	20250213	125100	1207621390	15850	15870	15870	15850	460
498	20250213	125000	1200329190	15860	15860	15860	15860	0
499	20250213	124900	1200329190	15860	15860	15860	15860	0
500	20250213	124800	1200329190	15860	15860	15860	15860	0
501	20250213	124700	1200329190	15860	15860	15860	15860	0
502	20250213	124600	1200329190	15860	15860	15860	15860	0
503	20250213	124500	1200329190	15860	15860	15860	15860	3
504	20250213	124400	1200281610	15860	15860	15860	15860	15
505	20250213	124300	1200043710	15860	15900	15900	15860	104
506	20250213	124200	1198393550	15900	15900	15900	15900	11
507	20250213	124100	1198218650	15900	15900	15900	15900	0
508	20250213	124000	1198218650	15900	15900	15900	15900	0
509	20250213	123900	1198218650	15900	15900	15900	15900	0
510	20250213	123800	1198218650	15900	15900	15900	15900	0
511	20250213	123700	1198218650	15900	15910	15910	15900	5
512	20250213	123600	1198139110	15910	15910	15910	15910	0
513	20250213	123500	1198139110	15910	15910	15910	15910	0
514	20250213	123400	1198139110	15910	15910	15910	15910	100
515	20250213	123300	1196548110	15910	15910	15910	15910	63
516	20250213	123200	1195545780	15900	15900	15900	15850	40
517	20250213	123100	1194910190	15900	15900	15900	15900	264
518	20250213	123000	1190712590	15890	15890	15890	15890	418
519	20250213	122900	1184070570	15880	15880	15880	15880	0
520	20250213	122800	1184070570	15880	15880	15880	15880	2
521	20250213	122700	1184038810	15850	15850	15850	15850	0
522	20250213	122600	1184038810	15850	15850	15850	15850	0
523	20250213	122500	1184038810	15850	15850	15890	15850	307
524	20250213	122400	1179172780	15850	15850	15850	15850	75
525	20250213	122300	1177984030	15850	15890	15890	15850	134
526	20250213	122200	1175856120	15880	15880	15880	15880	200
527	20250213	122100	1172680120	15880	15880	15880	15880	7
528	20250213	122000	1172568960	15880	15880	15880	15880	5
529	20250213	121900	1172489560	15880	15850	15880	15850	681
530	20250213	121800	1161688960	15840	15840	15840	15840	1100
531	20250213	121700	1144264960	15840	15840	15840	15840	0
532	20250213	121600	1144264960	15840	15840	15840	15840	0
533	20250213	121500	1144264960	15840	15850	15850	15840	26
534	20250213	121400	1143852900	15850	15850	15850	15850	0
535	20250213	121300	1143852900	15850	15850	15850	15850	0
536	20250213	121200	1143852900	15850	15860	15860	15850	47
537	20250213	121100	1143107520	15840	15850	15850	15840	42
538	20250213	121000	1142442220	15850	15850	15850	15850	16
539	20250213	120900	1142188620	15840	15840	15840	15840	50
540	20250213	120800	1141396620	15840	15840	15840	15840	7
541	20250213	120700	1141285740	15840	15850	15850	15840	5
542	20250213	120600	1141206500	15850	15850	15850	15850	0
543	20250213	120500	1141206500	15850	15850	15850	15850	8
544	20250213	120400	1141079700	15860	15860	15860	15860	0
545	20250213	120300	1141079700	15860	15860	15860	15860	0
546	20250213	120200	1141079700	15860	15860	15860	15860	0
547	20250213	120100	1141079700	15860	15860	15860	15860	10
548	20250213	120000	1140921100	15860	15860	15860	15860	60
549	20250213	115900	1139969500	15850	15850	15850	15850	85
550	20250213	115800	1138622250	15850	15850	15860	15850	150
551	20250213	115700	1136244250	15850	15840	15850	15840	14
552	20250213	115600	1136022360	15850	15850	15850	15850	0
553	20250213	115500	1136022360	15850	15850	15850	15850	0
554	20250213	115400	1136022360	15850	15850	15850	15850	52
555	20250213	115300	1135198160	15840	15840	15840	15840	33
556	20250213	115200	1134675440	15810	15810	15810	15810	0
557	20250213	115100	1134675440	15810	15810	15810	15810	0
558	20250213	115000	1134675440	15810	15810	15810	15810	2
559	20250213	114900	1134643820	15810	15840	15840	15810	220
560	20250213	114800	1131165020	15840	15840	15840	15840	0
561	20250213	114700	1131165020	15840	15840	15840	15840	0
562	20250213	114600	1131165020	15840	15840	15840	15840	10
563	20250213	114500	1131006620	15850	15850	15850	15850	0
564	20250213	114400	1131006620	15850	15850	15850	15850	1
565	20250213	114300	1130990770	15770	15770	15770	15770	20
566	20250213	114200	1130675370	15750	15750	15750	15750	0
567	20250213	114100	1130675370	15750	15820	15820	15750	253
568	20250213	114000	1126690270	15820	15820	15820	15820	10
569	20250213	113900	1126532070	15820	15820	15820	15820	0
570	20250213	113800	1126532070	15820	15820	15820	15820	0
571	20250213	113700	1126532070	15820	15810	15820	15810	351
572	20250213	113600	1120979760	15800	15800	15800	15800	0
573	20250213	113500	1120979760	15800	15760	15800	15750	145
574	20250213	113400	1118693990	15760	15760	15760	15760	10
575	20250213	113300	1118536390	15740	15760	15760	15740	58
576	20250213	113200	1117622880	15760	15760	15760	15760	1
577	20250213	113100	1117607120	15730	15730	15730	15730	0
578	20250213	113000	1117607120	15730	15730	15730	15730	0
579	20250213	112900	1117607120	15730	15730	15730	15730	0
580	20250213	112800	1117607120	15730	15730	15730	15730	1
581	20250213	112700	1117591390	15730	15730	15730	15730	5
582	20250213	112600	1117512740	15730	15730	15730	15730	466
583	20250213	112500	1110182560	15740	15740	15740	15740	161
584	20250213	112400	1107648420	15800	15810	15810	15800	5
585	20250213	112300	1107569390	15730	15740	15740	15730	18
586	20250213	112200	1107286200	15740	15750	15750	15740	910
587	20250213	112100	1092957700	15760	15770	15770	15760	139
588	20250213	112000	1090767010	15760	15770	15770	15760	199
589	20250213	111900	1087630260	15760	15760	15760	15760	0
590	20250213	111800	1087630260	15760	15760	15760	15760	0
591	20250213	111700	1087630260	15760	15760	15760	15760	239
592	20250213	111600	1083863620	15770	15850	15850	15770	119
593	20250213	111500	1081986390	15850	15850	15850	15850	1
594	20250213	111400	1081970540	15740	15740	15740	15740	0
595	20250213	111300	1081970540	15740	15750	15750	15740	400
596	20250213	111200	1075673220	15750	15760	15760	15750	402
597	20250213	111100	1069341100	15760	15780	15780	15760	180
598	20250213	111000	1066502610	15780	15780	15780	15780	0
599	20250213	110900	1066502610	15780	15820	15820	15780	151
600	20250213	110800	1064119340	15790	15790	15790	15790	0
601	20250213	110700	1064119340	15790	15860	15860	15790	765
602	20250213	110600	1052030260	15850	15840	15850	15790	445
603	20250213	110500	1044996470	15850	15840	15850	15840	155
604	20250213	110400	1042539780	15840	15840	15840	15840	20
605	20250213	110300	1042222980	15800	15800	15800	15800	0
606	20250213	110200	1042222980	15800	15820	15820	15800	100
607	20250213	110100	1040642550	15840	15840	15840	15840	2
608	20250213	110000	1040610870	15820	15820	15820	15820	30
609	20250213	105900	1040136270	15830	15840	15840	15830	3
610	20250213	105800	1040088770	15860	15860	15860	15860	1
611	20250213	105700	1040072910	15860	15860	15860	15860	500
612	20250213	105600	1032142910	15860	15860	15860	15860	32
613	20250213	105500	1031635390	15860	15800	15860	15800	2
614	20250213	105400	1031603730	15860	15860	15860	15860	0
615	20250213	105300	1031603730	15860	15860	15860	15860	1
616	20250213	105200	1031587870	15790	15790	15790	15790	114
617	20250213	105100	1029787810	15790	15790	15790	15790	25
618	20250213	105000	1029393060	15780	15780	15780	15780	15
619	20250213	104900	1029156360	15790	15790	15790	15790	2
620	20250213	104800	1029124780	15790	15810	15810	15790	138
621	20250213	104700	1026943350	15860	15860	15860	15860	0
622	20250213	104600	1026943350	15860	15860	15860	15860	1
623	20250213	104500	1026927490	15860	15860	15860	15860	5
624	20250213	104400	1026848190	15860	15790	15860	15790	6
625	20250213	104300	1026753100	15860	15790	15860	15790	14
626	20250213	104200	1026531970	15790	15820	15820	15790	74
627	20250213	104100	1025363330	15870	15870	15870	15870	10
628	20250213	104000	1025204630	15880	15880	15880	15880	0
629	20250213	103900	1025204630	15880	15880	15880	15880	0
630	20250213	103800	1025204630	15880	15880	15880	15880	0
631	20250213	103700	1025204630	15880	15870	15880	15870	130
632	20250213	103600	1023140330	15880	15880	15880	15880	1
633	20250213	103500	1023124450	15880	15880	15880	15880	2
634	20250213	103400	1023092690	15870	15730	15880	15730	902
635	20250213	103300	1008802270	15720	15710	15720	15710	3
636	20250213	103200	1008755120	15710	15700	15710	15700	8
637	20250213	103100	1008629470	15700	15720	15720	15700	17
638	20250213	103000	1008362430	15720	15720	15720	15720	5
639	20250213	102900	1008283830	15720	15660	15720	15660	1015
640	20250213	102800	992388450	15640	15640	15640	15640	20
641	20250213	102700	992075650	15730	15740	15740	15730	2
642	20250213	102600	992044180	15630	15640	15640	15630	6
643	20250213	102500	991950370	15650	15670	15700	15650	7381
644	20250213	102400	876361100	15660	15650	15660	15650	127
645	20250213	102300	874372320	15660	15600	15660	15580	818
646	20250213	102200	861569220	15600	15610	15630	15550	1490
647	20250213	102100	838358680	15610	15630	15660	15600	1346
648	20250213	102000	817349130	15630	15630	15630	15630	671
649	20250213	101900	806861400	15630	15650	15650	15630	1566
650	20250213	101800	782379770	15640	15710	15710	15640	2700
651	20250213	101700	740114070	15710	15710	15710	15710	57
652	20250213	101600	739218600	15650	15670	15670	15650	810
653	20250213	101500	726534480	15670	15700	15700	15670	300
654	20250213	101400	721833030	15650	15690	15700	15640	1340
655	20250213	101300	700868600	15740	15670	15740	15630	519
656	20250213	101200	692748680	15670	15750	15750	15670	530
657	20250213	101100	684436430	15750	15760	15760	15680	54
658	20250213	101000	683587790	15720	15710	15720	15630	1376
659	20250213	100900	662025210	15760	15750	15760	15690	1370
660	20250213	100800	640515040	15750	15740	15750	15710	1016
661	20250213	100700	624543770	15730	15770	15780	15730	1298
662	20250213	100600	604104170	15770	15830	15830	15770	1744
663	20250213	100500	576584690	15830	15870	15870	15830	31
664	20250213	100400	576093760	15870	15880	15880	15790	1130
665	20250213	100300	558226010	15880	15880	15880	15880	0
666	20250213	100200	558226010	15880	15880	15880	15880	50
667	20250213	100100	557432010	15900	15900	15900	15900	1
668	20250213	100000	557416110	15870	15860	15870	15860	93
669	20250213	095900	555941100	15860	15860	15860	15850	7
670	20250213	095800	555830130	15900	15900	15900	15900	0
671	20250213	095700	555830130	15900	15870	15900	15870	310
672	20250213	095600	550902330	15830	15840	15860	15830	186
673	20250213	095500	547954060	15830	15800	15830	15800	198
674	20250213	095400	544822390	15800	15810	15810	15800	164
675	20250213	095300	542230960	15800	15850	15850	15800	2
676	20250213	095200	542199310	15860	15870	15870	15780	316
677	20250213	095100	537209440	15800	15790	15800	15790	10
678	20250213	095000	537051530	15780	15840	15840	15780	1068
679	20250213	094900	520172180	15930	15840	15940	15810	1522
680	20250213	094800	496029330	15930	15950	15950	15930	303
681	20250213	094700	491200660	15830	15910	15910	15820	1008
682	20250213	094600	475212500	15910	15960	15970	15900	116
683	20250213	094500	473362830	15960	15890	15960	15840	2209
684	20250213	094400	438309610	16000	15940	16000	15940	367
685	20250213	094300	432448940	15940	15860	15940	15860	472
686	20250213	094200	424949260	15860	15890	15940	15860	1113
687	20250213	094100	407281030	15880	15880	15880	15880	17
688	20250213	094000	407011070	15880	15900	15900	15870	1074
689	20250213	093900	389946720	15900	15900	15900	15900	2
690	20250213	093800	389914920	15870	15940	15940	15870	2264
691	20250213	093700	353869980	15930	15950	15950	15930	1945
692	20250213	093600	322849860	15950	15980	15980	15950	2491
693	20250213	093500	283098090	15980	15980	15980	15980	0
694	20250213	093400	283098090	15980	15980	15980	15980	0
695	20250213	093300	283098090	15980	15980	15980	15970	1577
696	20250213	093200	257899430	15980	16040	16040	15970	610
697	20250213	093100	248139310	16090	16090	16090	16090	33
698	20250213	093000	247608340	16100	16050	16100	16030	47
699	20250213	092900	246853980	16050	16080	16110	16050	161
700	20250213	092800	244263900	16070	16040	16070	16040	772
701	20250213	092700	231874700	16040	15960	16040	15960	216
702	20250213	092600	228426910	15950	16070	16070	15950	1971
703	20250213	092500	196836620	16080	16140	16150	16080	8
704	20250213	092400	196707580	16080	16080	16080	16080	97
705	20250213	092300	195147820	16080	16150	16150	16080	18
706	20250213	092200	194857960	16150	16130	16180	16080	364
707	20250213	092100	188999050	16220	16220	16220	16220	0
708	20250213	092000	188999050	16220	16150	16220	16150	352
709	20250213	091900	183298870	16150	16150	16150	16150	1924
710	20250213	091800	152226270	16150	16180	16180	16150	1266
711	20250213	091700	131747080	16180	16190	16190	16180	1091
712	20250213	091600	114084080	16190	16190	16280	16190	31
713	20250213	091500	113581780	16190	16280	16280	16190	607
714	20250213	091400	103751270	16280	16200	16280	16200	25
715	20250213	091300	103346190	16290	16280	16290	16280	100
716	20250213	091200	101717290	16290	16280	16290	16280	16
717	20250213	091100	101456750	16180	16180	16180	16180	0
718	20250213	091000	101456750	16180	16270	16270	16180	43
719	20250213	090900	100760600	16270	16270	16270	16270	237
720	20250213	090800	96904610	16150	16210	16220	16150	616
721	20250213	090700	86929360	16210	16350	16360	16180	462
722	20250213	090600	79385750	16350	16300	16350	16300	126
723	20250213	090500	77330950	16240	16240	16240	16240	98
724	20250213	090400	75739430	16350	16230	16360	16230	1547
725	20250213	090300	50514470	16240	16240	16250	16240	347
726	20250213	090200	44877340	16240	16180	16250	16180	392
727	20250213	090100	38521710	16180	16080	16230	16040	858
728	20250213	090000	24723520	16080	16040	16130	16040	1539