KissMeData/224110/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205000	2558983170	19060	19060	19060	19060	1502
3	20250213	204900	2558983170	19060	19060	19060	19060	0
4	20250213	204800	2558983170	19060	19060	19060	19060	0
5	20250213	204700	2558983170	19060	19060	19060	19060	0
6	20250213	204600	2558983170	19060	19060	19060	19060	0
7	20250213	204500	2558983170	19060	19060	19060	19060	0
8	20250213	204400	2558983170	19060	19060	19060	19060	0
9	20250213	204300	2558983170	19060	19060	19060	19060	0
10	20250213	204200	2558983170	19060	19060	19060	19060	0
11	20250213	204100	2558983170	19060	19060	19060	19060	0
12	20250213	204000	2558983170	19060	19060	19060	19060	0
13	20250213	203900	2558983170	19060	19060	19060	19060	0
14	20250213	203800	2558983170	19060	19060	19060	19060	0
15	20250213	203700	2558983170	19060	19060	19060	19060	0
16	20250213	203600	2558983170	19060	19060	19060	19060	0
17	20250213	203500	2558983170	19060	19060	19060	19060	0
18	20250213	203400	2558983170	19060	19060	19060	19060	0
19	20250213	203300	2558983170	19060	19060	19060	19060	0
20	20250213	203200	2558983170	19060	19060	19060	19060	0
21	20250213	203100	2558983170	19060	19060	19060	19060	0
22	20250213	203000	2558983170	19060	19060	19060	19060	0
23	20250213	202900	2558983170	19060	19060	19060	19060	0
24	20250213	202800	2558983170	19060	19060	19060	19060	0
25	20250213	202700	2558983170	19060	19060	19060	19060	0
26	20250213	202600	2558983170	19060	19060	19060	19060	0
27	20250213	202500	2558983170	19060	19060	19060	19060	0
28	20250213	202400	2558983170	19060	19060	19060	19060	0
29	20250213	202300	2558983170	19060	19060	19060	19060	0
30	20250213	202200	2558983170	19060	19060	19060	19060	0
31	20250213	202100	2558983170	19060	19060	19060	19060	0
32	20250213	202000	2558983170	19060	19060	19060	19060	1502
33	20250213	201900	2558983170	19060	19060	19060	19060	0
34	20250213	201800	2558983170	19060	19060	19060	19060	0
35	20250213	201700	2558983170	19060	19060	19060	19060	0
36	20250213	201600	2558983170	19060	19060	19060	19060	0
37	20250213	201500	2558983170	19060	19060	19060	19060	0
38	20250213	201400	2558983170	19060	19060	19060	19060	0
39	20250213	201300	2558983170	19060	19060	19060	19060	0
40	20250213	201200	2558983170	19060	19060	19060	19060	0
41	20250213	201100	2558983170	19060	19060	19060	19060	0
42	20250213	201000	2558983170	19060	19060	19060	19060	0
43	20250213	200900	2558983170	19060	19060	19060	19060	0
44	20250213	200800	2558983170	19060	19060	19060	19060	0
45	20250213	200700	2558983170	19060	19060	19060	19060	0
46	20250213	200600	2558983170	19060	19060	19060	19060	0
47	20250213	200500	2558983170	19060	19060	19060	19060	0
48	20250213	200400	2558983170	19060	19060	19060	19060	0
49	20250213	200300	2558983170	19060	19060	19060	19060	0
50	20250213	200200	2558983170	19060	19060	19060	19060	0
51	20250213	200100	2558983170	19060	19060	19060	19060	0
52	20250213	200000	2558983170	19060	19060	19060	19060	0
53	20250213	195900	2558983170	19060	19060	19060	19060	0
54	20250213	195800	2558983170	19060	19060	19060	19060	0
55	20250213	195700	2558983170	19060	19060	19060	19060	0
56	20250213	195600	2558983170	19060	19060	19060	19060	0
57	20250213	195500	2558983170	19060	19060	19060	19060	0
58	20250213	195400	2558983170	19060	19060	19060	19060	0
59	20250213	195300	2558983170	19060	19060	19060	19060	0
60	20250213	195200	2558983170	19060	19060	19060	19060	0
61	20250213	195100	2558983170	19060	19060	19060	19060	0
62	20250213	195000	2558983170	19060	19060	19060	19060	1502
63	20250213	194900	2558983170	19060	19060	19060	19060	0
64	20250213	194800	2558983170	19060	19060	19060	19060	0
65	20250213	194700	2558983170	19060	19060	19060	19060	0
66	20250213	194600	2558983170	19060	19060	19060	19060	0
67	20250213	194500	2558983170	19060	19060	19060	19060	0
68	20250213	194400	2558983170	19060	19060	19060	19060	0
69	20250213	194300	2558983170	19060	19060	19060	19060	0
70	20250213	194200	2558983170	19060	19060	19060	19060	0
71	20250213	194100	2558983170	19060	19060	19060	19060	0
72	20250213	194000	2558983170	19060	19060	19060	19060	0
73	20250213	193900	2558983170	19060	19060	19060	19060	0
74	20250213	193800	2558983170	19060	19060	19060	19060	0
75	20250213	193700	2558983170	19060	19060	19060	19060	0
76	20250213	193600	2558983170	19060	19060	19060	19060	0
77	20250213	193500	2558983170	19060	19060	19060	19060	0
78	20250213	193400	2558983170	19060	19060	19060	19060	0
79	20250213	193300	2558983170	19060	19060	19060	19060	0
80	20250213	193200	2558983170	19060	19060	19060	19060	0
81	20250213	193100	2558983170	19060	19060	19060	19060	0
82	20250213	193000	2558983170	19060	19060	19060	19060	0
83	20250213	192900	2558983170	19060	19060	19060	19060	0
84	20250213	192800	2558983170	19060	19060	19060	19060	0
85	20250213	192700	2558983170	19060	19060	19060	19060	0
86	20250213	192600	2558983170	19060	19060	19060	19060	0
87	20250213	192500	2558983170	19060	19060	19060	19060	0
88	20250213	192400	2558983170	19060	19060	19060	19060	0
89	20250213	192300	2558983170	19060	19060	19060	19060	0
90	20250213	192200	2558983170	19060	19060	19060	19060	0
91	20250213	192100	2558983170	19060	19060	19060	19060	0
92	20250213	192000	2558983170	19060	19060	19060	19060	1502
93	20250213	191900	2558983170	19060	19060	19060	19060	0
94	20250213	191800	2558983170	19060	19060	19060	19060	0
95	20250213	191700	2558983170	19060	19060	19060	19060	0
96	20250213	191600	2558983170	19060	19060	19060	19060	0
97	20250213	191500	2558983170	19060	19060	19060	19060	0
98	20250213	191400	2558983170	19060	19060	19060	19060	0
99	20250213	191300	2558983170	19060	19060	19060	19060	0
100	20250213	191200	2558983170	19060	19060	19060	19060	0
101	20250213	191100	2558983170	19060	19060	19060	19060	0
102	20250213	191000	2558983170	19060	19060	19060	19060	0
103	20250213	190900	2558983170	19060	19060	19060	19060	0
104	20250213	190800	2558983170	19060	19060	19060	19060	0
105	20250213	190700	2558983170	19060	19060	19060	19060	0
106	20250213	190600	2558983170	19060	19060	19060	19060	0
107	20250213	190500	2558983170	19060	19060	19060	19060	0
108	20250213	190400	2558983170	19060	19060	19060	19060	0
109	20250213	190300	2558983170	19060	19060	19060	19060	0
110	20250213	190200	2558983170	19060	19060	19060	19060	0
111	20250213	190100	2558983170	19060	19060	19060	19060	0
112	20250213	190000	2558983170	19060	19060	19060	19060	0
113	20250213	185900	2558983170	19060	19060	19060	19060	0
114	20250213	185800	2558983170	19060	19060	19060	19060	0
115	20250213	185700	2558983170	19060	19060	19060	19060	0
116	20250213	185600	2558983170	19060	19060	19060	19060	0
117	20250213	185500	2558983170	19060	19060	19060	19060	0
118	20250213	185400	2558983170	19060	19060	19060	19060	0
119	20250213	185300	2558983170	19060	19060	19060	19060	0
120	20250213	185200	2558983170	19060	19060	19060	19060	0
121	20250213	185100	2558983170	19060	19060	19060	19060	0
122	20250213	185000	2558983170	19060	19060	19060	19060	1502
123	20250213	184900	2558983170	19060	19060	19060	19060	0
124	20250213	184800	2558983170	19060	19060	19060	19060	0
125	20250213	184700	2558983170	19060	19060	19060	19060	0
126	20250213	184600	2558983170	19060	19060	19060	19060	0
127	20250213	184500	2558983170	19060	19060	19060	19060	0
128	20250213	184400	2558983170	19060	19060	19060	19060	0
129	20250213	184300	2558983170	19060	19060	19060	19060	0
130	20250213	184200	2558983170	19060	19060	19060	19060	0
131	20250213	184100	2558983170	19060	19060	19060	19060	0
132	20250213	184000	2558983170	19060	19060	19060	19060	0
133	20250213	183900	2558983170	19060	19060	19060	19060	0
134	20250213	183800	2558983170	19060	19060	19060	19060	0
135	20250213	183700	2558983170	19060	19060	19060	19060	0
136	20250213	183600	2558983170	19060	19060	19060	19060	0
137	20250213	183500	2558983170	19060	19060	19060	19060	0
138	20250213	183400	2558983170	19060	19060	19060	19060	0
139	20250213	183300	2558983170	19060	19060	19060	19060	0
140	20250213	183200	2558983170	19060	19060	19060	19060	0
141	20250213	183100	2558983170	19060	19060	19060	19060	0
142	20250213	183000	2558983170	19060	19060	19060	19060	0
143	20250213	182900	2558983170	19060	19060	19060	19060	0
144	20250213	182800	2558983170	19060	19060	19060	19060	0
145	20250213	182700	2558983170	19060	19060	19060	19060	0
146	20250213	182600	2558983170	19060	19060	19060	19060	0
147	20250213	182500	2558983170	19060	19060	19060	19060	0
148	20250213	182400	2558983170	19060	19060	19060	19060	0
149	20250213	182300	2558983170	19060	19060	19060	19060	0
150	20250213	182200	2558983170	19060	19060	19060	19060	0
151	20250213	182100	2558983170	19060	19060	19060	19060	0
152	20250213	182000	2558983170	19060	19060	19060	19060	1502
153	20250213	181900	2558983170	19060	19060	19060	19060	0
154	20250213	181800	2558983170	19060	19060	19060	19060	0
155	20250213	181700	2558983170	19060	19060	19060	19060	0
156	20250213	181600	2558983170	19060	19060	19060	19060	0
157	20250213	181500	2558983170	19060	19060	19060	19060	0
158	20250213	181400	2558983170	19060	19060	19060	19060	0
159	20250213	181300	2558983170	19060	19060	19060	19060	0
160	20250213	181200	2558983170	19060	19060	19060	19060	0
161	20250213	181100	2558983170	19060	19060	19060	19060	0
162	20250213	181000	2558983170	19060	19060	19060	19060	0
163	20250213	180900	2558983170	19060	19060	19060	19060	0
164	20250213	180800	2558983170	19060	19060	19060	19060	0
165	20250213	180700	2558983170	19060	19060	19060	19060	0
166	20250213	180600	2558983170	19060	19060	19060	19060	0
167	20250213	180500	2558983170	19060	19060	19060	19060	0
168	20250213	180400	2558983170	19060	19060	19060	19060	0
169	20250213	180300	2558983170	19060	19060	19060	19060	0
170	20250213	180200	2558983170	19060	19060	19060	19060	0
171	20250213	180100	2558983170	19060	19060	19060	19060	0
172	20250213	180000	2558983170	19060	19060	19060	19060	0
173	20250213	175900	2558983170	19060	19060	19060	19060	0
174	20250213	175800	2558983170	19060	19060	19060	19060	0
175	20250213	175700	2558983170	19060	19060	19060	19060	0
176	20250213	175600	2558983170	19060	19060	19060	19060	0
177	20250213	175500	2558983170	19060	19060	19060	19060	0
178	20250213	175400	2558983170	19060	19060	19060	19060	0
179	20250213	175300	2558983170	19060	19060	19060	19060	0
180	20250213	175200	2558983170	19060	19060	19060	19060	0
181	20250213	175100	2558983170	19060	19060	19060	19060	0
182	20250213	175000	2558983170	19060	19060	19060	19060	1502
183	20250213	174900	2558983170	19060	19060	19060	19060	0
184	20250213	174800	2558983170	19060	19060	19060	19060	0
185	20250213	174700	2558983170	19060	19060	19060	19060	0
186	20250213	174600	2558983170	19060	19060	19060	19060	0
187	20250213	174500	2558983170	19060	19060	19060	19060	0
188	20250213	174400	2558983170	19060	19060	19060	19060	0
189	20250213	174300	2558983170	19060	19060	19060	19060	0
190	20250213	174200	2558983170	19060	19060	19060	19060	0
191	20250213	174100	2558983170	19060	19060	19060	19060	0
192	20250213	174000	2558983170	19060	19060	19060	19060	0
193	20250213	173900	2558983170	19060	19060	19060	19060	0
194	20250213	173800	2558983170	19060	19060	19060	19060	0
195	20250213	173700	2558983170	19060	19060	19060	19060	0
196	20250213	173600	2558983170	19060	19060	19060	19060	0
197	20250213	173500	2558983170	19060	19060	19060	19060	0
198	20250213	173400	2558983170	19060	19060	19060	19060	0
199	20250213	173300	2558983170	19060	19060	19060	19060	0
200	20250213	173200	2558983170	19060	19060	19060	19060	0
201	20250213	173100	2558983170	19060	19060	19060	19060	0
202	20250213	173000	2558983170	19060	19060	19060	19060	0
203	20250213	172900	2558983170	19060	19060	19060	19060	0
204	20250213	172800	2558983170	19060	19060	19060	19060	0
205	20250213	172700	2558983170	19060	19060	19060	19060	0
206	20250213	172600	2558983170	19060	19060	19060	19060	0
207	20250213	172500	2558983170	19060	19060	19060	19060	0
208	20250213	172400	2558983170	19060	19060	19060	19060	0
209	20250213	172300	2558983170	19060	19060	19060	19060	0
210	20250213	172200	2558983170	19060	19060	19060	19060	0
211	20250213	172100	2558983170	19060	19060	19060	19060	0
212	20250213	172000	2558983170	19060	19060	19060	19060	1502
213	20250213	171900	2558983170	19060	19060	19060	19060	0
214	20250213	171800	2558983170	19060	19060	19060	19060	0
215	20250213	171700	2558983170	19060	19060	19060	19060	0
216	20250213	171600	2558983170	19060	19060	19060	19060	0
217	20250213	171500	2558983170	19060	19060	19060	19060	0
218	20250213	171400	2558983170	19060	19060	19060	19060	0
219	20250213	171300	2558983170	19060	19060	19060	19060	0
220	20250213	171200	2558983170	19060	19060	19060	19060	0
221	20250213	171100	2558983170	19060	19060	19060	19060	0
222	20250213	171000	2558983170	19060	19060	19060	19060	0
223	20250213	170900	2558983170	19060	19060	19060	19060	0
224	20250213	170800	2558983170	19060	19060	19060	19060	0
225	20250213	170700	2558983170	19060	19060	19060	19060	0
226	20250213	170600	2558983170	19060	19060	19060	19060	0
227	20250213	170500	2558983170	19060	19060	19060	19060	0
228	20250213	170400	2558983170	19060	19060	19060	19060	0
229	20250213	170300	2558983170	19060	19060	19060	19060	0
230	20250213	170200	2558983170	19060	19060	19060	19060	0
231	20250213	170100	2558983170	19060	19060	19060	19060	0
232	20250213	170000	2558983170	19060	19060	19060	19060	0
233	20250213	165900	2558983170	19060	19060	19060	19060	0
234	20250213	165800	2558983170	19060	19060	19060	19060	0
235	20250213	165700	2558983170	19060	19060	19060	19060	0
236	20250213	165600	2558983170	19060	19060	19060	19060	0
237	20250213	165500	2558983170	19060	19060	19060	19060	0
238	20250213	165400	2558983170	19060	19060	19060	19060	0
239	20250213	165300	2558983170	19060	19060	19060	19060	0
240	20250213	165200	2558983170	19060	19060	19060	19060	0
241	20250213	165100	2558983170	19060	19060	19060	19060	0
242	20250213	165000	2558983170	19060	19060	19060	19060	1502
243	20250213	164900	2558983170	19060	19060	19060	19060	0
244	20250213	164800	2558983170	19060	19060	19060	19060	0
245	20250213	164700	2558983170	19060	19060	19060	19060	0
246	20250213	164600	2558983170	19060	19060	19060	19060	0
247	20250213	164500	2558983170	19060	19060	19060	19060	0
248	20250213	164400	2558983170	19060	19060	19060	19060	0
249	20250213	164300	2558983170	19060	19060	19060	19060	0
250	20250213	164200	2558983170	19060	19060	19060	19060	0
251	20250213	164100	2558983170	19060	19060	19060	19060	0
252	20250213	164000	2558983170	19060	19060	19060	19060	0
253	20250213	163900	2558983170	19060	19060	19060	19060	0
254	20250213	163800	2558983170	19060	19060	19060	19060	0
255	20250213	163700	2558983170	19060	19060	19060	19060	0
256	20250213	163600	2558983170	19060	19060	19060	19060	0
257	20250213	163500	2558983170	19060	19060	19060	19060	0
258	20250213	163400	2558983170	19060	19060	19060	19060	0
259	20250213	163300	2558983170	19060	19060	19060	19060	0
260	20250213	163200	2558983170	19060	19060	19060	19060	0
261	20250213	163100	2558983170	19060	19060	19060	19060	0
262	20250213	163000	2558983170	19060	19060	19060	19060	0
263	20250213	162900	2558983170	19060	19060	19060	19060	0
264	20250213	162800	2558983170	19060	19060	19060	19060	0
265	20250213	162700	2558983170	19060	19060	19060	19060	0
266	20250213	162600	2558983170	19060	19060	19060	19060	0
267	20250213	162500	2558983170	19060	19060	19060	19060	0
268	20250213	162400	2558983170	19060	19060	19060	19060	0
269	20250213	162300	2558983170	19060	19060	19060	19060	0
270	20250213	162200	2558983170	19060	19060	19060	19060	0
271	20250213	162100	2558983170	19060	19060	19060	19060	0
272	20250213	162000	2558983170	19060	19060	19060	19060	1502
273	20250213	161900	2558983170	19060	19060	19060	19060	0
274	20250213	161800	2558983170	19060	19060	19060	19060	0
275	20250213	161700	2558983170	19060	19060	19060	19060	0
276	20250213	161600	2558983170	19060	19060	19060	19060	0
277	20250213	161500	2558983170	19060	19060	19060	19060	0
278	20250213	161400	2558983170	19060	19060	19060	19060	0
279	20250213	161300	2558983170	19060	19060	19060	19060	0
280	20250213	161200	2558983170	19060	19060	19060	19060	0
281	20250213	161100	2558983170	19060	19060	19060	19060	0
282	20250213	161000	2558983170	19060	19060	19060	19060	0
283	20250213	160900	2558983170	19060	19060	19060	19060	0
284	20250213	160800	2558983170	19060	19060	19060	19060	0
285	20250213	160700	2558983170	19060	19060	19060	19060	0
286	20250213	160600	2558983170	19060	19060	19060	19060	0
287	20250213	160500	2558983170	19060	19060	19060	19060	0
288	20250213	160400	2558983170	19060	19060	19060	19060	0
289	20250213	160300	2558983170	19060	19060	19060	19060	0
290	20250213	160200	2558983170	19060	19060	19060	19060	0
291	20250213	160100	2558983170	19060	19060	19060	19060	0
292	20250213	160000	2558983170	19060	19060	19060	19060	0
293	20250213	155900	2558983170	19060	19060	19060	19060	0
294	20250213	155800	2558983170	19060	19060	19060	19060	0
295	20250213	155700	2558983170	19060	19060	19060	19060	0
296	20250213	155600	2558983170	19060	19060	19060	19060	0
297	20250213	155500	2558983170	19060	19060	19060	19060	0
298	20250213	155400	2558983170	19060	19060	19060	19060	0
299	20250213	155300	2558983170	19060	19060	19060	19060	0
300	20250213	155200	2558983170	19060	19060	19060	19060	0
301	20250213	155100	2558983170	19060	19060	19060	19060	0
302	20250213	155000	2558983170	19060	19060	19060	19060	1502
303	20250213	154900	2558983170	19060	19060	19060	19060	0
304	20250213	154800	2558983170	19060	19060	19060	19060	0
305	20250213	154700	2558983170	19060	19060	19060	19060	0
306	20250213	154600	2558983170	19060	19060	19060	19060	0
307	20250213	154500	2558983170	19060	19060	19060	19060	0
308	20250213	154400	2558983170	19060	19060	19060	19060	0
309	20250213	154300	2558983170	19060	19060	19060	19060	0
310	20250213	154200	2558983170	19060	19060	19060	19060	0
311	20250213	154100	2558983170	19060	19060	19060	19060	0
312	20250213	154000	2558983170	19060	19060	19060	19060	0
313	20250213	153900	2558983170	19060	19060	19060	19060	0
314	20250213	153800	2558983170	19060	19060	19060	19060	0
315	20250213	153700	2558983170	19060	19060	19060	19060	0
316	20250213	153600	2558983170	19060	19060	19060	19060	0
317	20250213	153500	2558983170	19060	19060	19060	19060	0
318	20250213	153400	2558983170	19060	19060	19060	19060	0
319	20250213	153300	2558983170	19060	19060	19060	19060	0
320	20250213	153200	2558983170	19060	19060	19060	19060	0
321	20250213	153100	2558983170	19060	19060	19060	19060	0
322	20250213	153000	2558983170	19060	19060	19060	19060	1502
323	20250213	152900	2530355050	19010	19010	19010	19010	0
324	20250213	152800	2530355050	19010	19010	19010	19010	0
325	20250213	152700	2530355050	19010	19010	19010	19010	0
326	20250213	152600	2530355050	19010	19010	19010	19010	0
327	20250213	152500	2530355050	19010	19010	19010	19010	0
328	20250213	152400	2530355050	19010	19010	19010	19010	0
329	20250213	152300	2530355050	19010	19010	19010	19010	0
330	20250213	152200	2530355050	19010	19010	19010	19010	0
331	20250213	152100	2530355050	19010	19010	19010	19010	0
332	20250213	152000	2530355050	19010	19010	19010	19010	0
333	20250213	151900	2530355050	19010	19020	19020	18980	205
334	20250213	151800	2526462750	19020	19000	19020	19000	12
335	20250213	151700	2526234730	19000	19000	19000	19000	11
336	20250213	151600	2526025730	18980	19000	19000	18980	126
337	20250213	151500	2523631760	19020	19020	19020	19000	93
338	20250213	151400	2521863670	19020	19010	19020	19010	19
339	20250213	151300	2521502440	19020	19000	19020	19000	101
340	20250213	151200	2519583340	19000	18990	19000	18990	77
341	20250213	151100	2518120780	19000	18990	19010	18990	15
342	20250213	151000	2517835790	18990	18990	18990	18960	48
343	20250213	150900	2516924570	18990	18970	18990	18960	194
344	20250213	150800	2513244530	18960	18990	18990	18960	315
345	20250213	150700	2507270620	18990	19020	19020	18990	80
346	20250213	150600	2505751390	18990	19030	19030	18990	741
347	20250213	150500	2491660180	19030	19050	19050	19020	112
348	20250213	150400	2489528520	19080	19030	19080	19020	247
349	20250213	150300	2484826840	19090	19040	19090	19040	235
350	20250213	150200	2480352340	19040	19020	19140	19020	215
351	20250213	150100	2476262340	19020	19110	19110	18980	2717
352	20250213	150000	2424561330	19140	19140	19140	19140	1
353	20250213	145900	2424542190	19110	19140	19140	19110	29
354	20250213	145800	2423987710	19150	19160	19160	19150	120
355	20250213	145700	2421689690	19200	19200	19200	19170	99
356	20250213	145600	2419790240	19210	19200	19210	19200	8
357	20250213	145500	2419636610	19200	19150	19200	19150	3
358	20250213	145400	2419579070	19190	19190	19190	19160	67
359	20250213	145300	2418293960	19210	19200	19210	19200	85
360	20250213	145200	2416661950	19200	19180	19200	19180	36
361	20250213	145100	2415970770	19200	19150	19200	19150	5
362	20250213	145000	2415874940	19200	19140	19200	19140	185
363	20250213	144900	2412329860	19140	19140	19140	19140	3
364	20250213	144800	2412272440	19140	19130	19140	19130	5
365	20250213	144700	2412176750	19140	19140	19140	19140	27
366	20250213	144600	2411659970	19110	19110	19110	19110	1
367	20250213	144500	2411640860	19140	19110	19140	19110	20
368	20250213	144400	2411258410	19130	19130	19130	19130	0
369	20250213	144300	2411258410	19130	19130	19130	19130	0
370	20250213	144200	2411258410	19130	19090	19130	19090	363
371	20250213	144100	2404325730	19040	19040	19040	19040	1
372	20250213	144000	2404306690	19070	19100	19100	19070	272
373	20250213	143900	2399112990	19070	19030	19070	19030	71
374	20250213	143800	2397759910	19030	19030	19030	19030	76
375	20250213	143700	2396313630	19020	19030	19030	19020	175
376	20250213	143600	2392984620	19030	19030	19030	19030	41
377	20250213	143500	2392204390	19030	19050	19050	19030	123
378	20250213	143400	2389861310	19050	19060	19060	19050	166
379	20250213	143300	2386698990	19060	19070	19080	19060	648
380	20250213	143200	2374338970	19070	19070	19070	19070	0
381	20250213	143100	2374338970	19070	19070	19070	19070	45
382	20250213	143000	2373480820	19080	19080	19080	19080	66
383	20250213	142900	2372221540	19080	19100	19100	19080	186
384	20250213	142800	2368671570	19100	19100	19100	19100	2
385	20250213	142700	2368633370	19100	19100	19110	19100	65
386	20250213	142600	2367391850	19100	19100	19100	19100	4
387	20250213	142500	2367315450	19100	19100	19100	19100	49
388	20250213	142400	2366379550	19100	19090	19100	19090	25
389	20250213	142300	2365902250	19080	19070	19140	19070	385
390	20250213	142200	2358554300	19050	19050	19050	19050	139
391	20250213	142100	2355906350	19090	19090	19090	19090	26
392	20250213	142000	2355410010	19090	19060	19090	19050	82
393	20250213	141900	2353846850	19040	19040	19040	19040	9
394	20250213	141800	2353675490	19030	19040	19040	19030	4
395	20250213	141700	2353599350	19020	19020	19020	19020	0
396	20250213	141600	2353599350	19020	19010	19050	19010	307
397	20250213	141500	2347759800	19010	19020	19020	19010	26
398	20250213	141400	2347265430	19010	19060	19060	19010	398
399	20250213	141300	2339691920	19100	19060	19100	19060	12
400	20250213	141200	2339462960	19020	19030	19030	19020	391
401	20250213	141100	2332025140	19020	19020	19020	19020	0
402	20250213	141000	2332025140	19020	19020	19070	19020	118
403	20250213	140900	2329775830	19020	19060	19070	19020	810
404	20250213	140800	2314351290	19050	19060	19060	19050	6
405	20250213	140700	2314236940	19050	19060	19060	19050	57
406	20250213	140600	2313150780	19060	19100	19100	19060	227
407	20250213	140500	2308823890	19070	19070	19100	19070	127
408	20250213	140400	2306401940	19110	19080	19110	19080	41
409	20250213	140300	2305619630	19080	19120	19120	19080	101
410	20250213	140200	2303692420	19120	19120	19120	19120	1
411	20250213	140100	2303673300	19120	19080	19120	19080	22
412	20250213	140000	2303253500	19080	19150	19150	19080	1443
413	20250213	135900	2275671060	19170	19170	19170	19170	7
414	20250213	135800	2275536870	19140	19140	19140	19140	5
415	20250213	135700	2275441170	19140	19150	19150	19140	89
416	20250213	135600	2273737610	19170	19170	19170	19170	65
417	20250213	135500	2272491560	19210	19210	19210	19210	5
418	20250213	135400	2272395510	19210	19210	19210	19200	110
419	20250213	135300	2270283490	19200	19200	19200	19200	110
420	20250213	135200	2268171490	19210	19200	19210	19200	77
421	20250213	135100	2266693080	19190	19180	19190	19180	6
422	20250213	135000	2266577980	19170	19170	19170	19170	77
423	20250213	134900	2265101890	19160	19160	19160	19160	10
424	20250213	134800	2264910290	19160	19130	19160	19130	134
425	20250213	134700	2262343850	19150	19150	19150	19130	403
426	20250213	134600	2254626620	19160	19150	19160	19150	80
427	20250213	134500	2253094280	19170	19170	19170	19170	0
428	20250213	134400	2253094280	19170	19170	19170	19170	0
429	20250213	134300	2253094280	19170	19170	19170	19170	0
430	20250213	134200	2253094280	19170	19170	19170	19170	0
431	20250213	134100	2253094280	19170	19170	19170	19160	180
432	20250213	134000	2249644940	19200	19200	19200	19200	0
433	20250213	133900	2249644940	19200	19200	19200	19200	20
434	20250213	133800	2249260940	19200	19200	19200	19200	2
435	20250213	133700	2249222540	19200	19200	19200	19200	76
436	20250213	133600	2247763340	19200	19200	19200	19200	0
437	20250213	133500	2247763340	19200	19200	19200	19200	0
438	20250213	133400	2247763340	19200	19200	19200	19200	28
439	20250213	133300	2247225740	19200	19190	19200	19190	82
440	20250213	133200	2245651350	19220	19180	19220	19180	6
441	20250213	133100	2245536140	19170	19160	19170	19160	41
442	20250213	133000	2244750270	19160	19200	19200	19160	265
443	20250213	132900	2239663650	19200	19160	19200	19160	82
444	20250213	132800	2238092110	19120	19120	19120	19120	20
445	20250213	132700	2237709710	19080	19110	19110	19080	215
446	20250213	132600	2233606040	19120	19120	19120	19120	2
447	20250213	132500	2233567800	19120	19120	19120	19120	10
448	20250213	132400	2233376600	19120	19120	19120	19120	0
449	20250213	132300	2233376600	19120	19110	19120	19110	10
450	20250213	132200	2233185450	19120	19090	19120	19090	47
451	20250213	132100	2232287620	19090	19090	19090	19090	97
452	20250213	132000	2230435890	19090	19100	19100	19090	93
453	20250213	131900	2228660410	19100	19100	19100	19100	0
454	20250213	131800	2228660410	19100	19120	19120	19100	174
455	20250213	131700	2225335650	19160	19150	19160	19150	30
456	20250213	131600	2224761100	19160	19160	19160	19160	0
457	20250213	131500	2224761100	19160	19160	19160	19160	1
458	20250213	131400	2224741940	19160	19130	19160	19130	620
459	20250213	131300	2212866440	19160	19160	19160	19160	3
460	20250213	131200	2212808960	19160	19140	19160	19140	65
461	20250213	131100	2211564560	19140	19140	19140	19140	22
462	20250213	131000	2211143480	19140	19140	19140	19140	40
463	20250213	130900	2210377880	19130	19130	19130	19130	0
464	20250213	130800	2210377880	19130	19180	19180	19130	78
465	20250213	130700	2208883730	19140	19180	19220	19140	211
466	20250213	130600	2204838860	19180	19140	19180	19140	470
467	20250213	130500	2195829960	19140	19140	19140	19140	177
468	20250213	130400	2192442180	19140	19150	19160	19140	213
469	20250213	130300	2188362760	19150	19170	19170	19150	205
470	20250213	130200	2184436970	19150	19170	19170	19150	171
471	20250213	130100	2181160490	19170	19190	19190	19170	944
472	20250213	130000	2163063010	19200	19200	19200	19200	187
473	20250213	125900	2159472610	19200	19220	19220	19200	289
474	20250213	125800	2153921150	19210	19210	19210	19210	1
475	20250213	125700	2153901940	19220	19230	19230	19220	34
476	20250213	125600	2153248320	19230	19270	19270	19230	767
477	20250213	125500	2138480560	19270	19270	19280	19270	235
478	20250213	125400	2133950910	19250	19250	19250	19250	1
479	20250213	125300	2133931660	19270	19280	19280	19240	247
480	20250213	125200	2129177260	19290	19320	19320	19290	793
481	20250213	125100	2113874650	19310	19310	19310	19310	202
482	20250213	125000	2109974030	19310	19340	19340	19300	241
483	20250213	124900	2105320330	19340	19340	19340	19340	29
484	20250213	124800	2104759470	19340	19380	19380	19310	114
485	20250213	124700	2102556740	19300	19420	19420	19300	270
486	20250213	124600	2097330380	19420	19450	19450	19420	109
487	20250213	124500	2095213510	19450	19410	19460	19410	518
488	20250213	124400	2085138460	19410	19400	19490	19400	945
489	20250213	124300	2066763700	19420	19430	19450	19420	546
490	20250213	124200	2056157260	19420	19470	19470	19420	839
491	20250213	124100	2039842330	19470	19480	19480	19440	201
492	20250213	124000	2035932260	19450	19420	19460	19420	408
493	20250213	123900	2027994290	19440	19430	19440	19400	192
494	20250213	123800	2024266420	19390	19410	19430	19370	158
495	20250213	123700	2021205740	19420	19420	19460	19420	661
496	20250213	123600	2008360810	19470	19310	19490	19300	1752
497	20250213	123500	1974355930	19310	19360	19360	19310	37
498	20250213	123400	1973640110	19360	19370	19410	19350	1166
499	20250213	123300	1951037220	19360	19220	19360	19210	1809
500	20250213	123200	1916108340	19230	19260	19270	19230	16
501	20250213	123100	1915800070	19260	19130	19260	19130	462
502	20250213	123000	1906918540	19130	19170	19170	19130	208
503	20250213	122900	1902939190	19190	19190	19190	19190	41
504	20250213	122800	1902152400	19200	19250	19260	19200	1024
505	20250213	122700	1882473830	19260	19220	19260	19200	1260
506	20250213	122600	1858244200	19210	19170	19210	19150	317
507	20250213	122500	1852164090	19130	19150	19180	19130	136
508	20250213	122400	1849559630	19150	19150	19150	19150	20
509	20250213	122300	1849176630	19130	19130	19130	19130	3657
510	20250213	122200	1779218220	19130	19130	19130	19130	3968
511	20250213	122100	1703310380	19130	19130	19130	19110	66
512	20250213	122000	1702049010	19130	19120	19130	19120	5852
513	20250213	121900	1590101580	19120	19110	19120	19110	161
514	20250213	121800	1587023770	19110	19070	19120	19070	290
515	20250213	121700	1581486560	19060	19060	19110	19060	243
516	20250213	121600	1576854930	19060	19050	19060	19050	61
517	20250213	121500	1575692870	19070	19090	19090	19030	777
518	20250213	121400	1560880760	19110	19120	19120	19110	65
519	20250213	121300	1559638110	19110	19110	19110	19110	1
520	20250213	121200	1559619000	19090	19090	19090	19090	0
521	20250213	121100	1559619000	19090	19100	19100	19090	206
522	20250213	121000	1555685380	19100	19130	19150	19100	410
523	20250213	120900	1547845800	19130	19120	19130	19120	65
524	20250213	120800	1546602560	19110	19110	19110	19110	34
525	20250213	120700	1545952820	19120	19120	19120	19110	47
526	20250213	120600	1545054290	19110	19100	19110	19100	36
527	20250213	120500	1544366620	19100	19100	19100	19100	160
528	20250213	120400	1541310620	19100	19090	19100	19090	55
529	20250213	120300	1540260170	19090	19090	19110	19060	256
530	20250213	120200	1535375260	19090	19100	19100	19090	149
531	20250213	120100	1532529410	19120	19120	19120	19120	3
532	20250213	120000	1532472050	19080	19080	19080	19080	0
533	20250213	115900	1532472050	19080	19090	19090	19080	362
534	20250213	115800	1525564050	19100	19120	19120	19100	365
535	20250213	115700	1518589990	19130	19140	19190	19130	122
536	20250213	115600	1516254650	19140	19220	19230	19140	2107
537	20250213	115500	1475873270	19190	19170	19190	19170	402
538	20250213	115400	1468160140	19170	19180	19190	19170	84
539	20250213	115300	1466549510	19170	19250	19250	19160	1819
540	20250213	115200	1431622670	19270	19270	19270	19270	1
541	20250213	115100	1431603400	19230	19330	19330	19230	362
542	20250213	115000	1424638650	19220	19220	19220	19180	1401
543	20250213	114900	1397725600	19220	19410	19410	19170	2570
544	20250213	114800	1348313910	19350	19460	19480	19340	2168
545	20250213	114700	1306263580	19460	19460	19480	19420	2479
546	20250213	114600	1258055990	19460	19530	19540	19460	1559
547	20250213	114500	1227668290	19490	19410	19540	19410	2457
548	20250213	114400	1179784520	19420	19440	19470	19360	1255
549	20250213	114300	1155398950	19450	19360	19470	19360	1640
550	20250213	114200	1123535520	19370	19380	19380	19330	1379
551	20250213	114100	1096836980	19380	19340	19380	19330	306
552	20250213	114000	1090917110	19330	19330	19350	19310	587
553	20250213	113900	1079571700	19320	19320	19400	19270	535
554	20250213	113800	1069227500	19310	19320	19390	19310	1377
555	20250213	113700	1042586220	19290	19300	19330	19290	2193
556	20250213	113600	1000231040	19300	19240	19300	19240	891
557	20250213	113500	983046540	19240	19280	19290	19240	508
558	20250213	113400	973256170	19270	19220	19270	19190	692
559	20250213	113300	959942900	19220	19200	19220	19200	83
560	20250213	113200	958348460	19200	19200	19230	19180	189
561	20250213	113100	954718730	19200	19150	19200	19150	429
562	20250213	113000	946489570	19180	19130	19180	19130	166
563	20250213	112900	943310000	19130	19070	19130	19050	613
564	20250213	112800	931600990	19120	19090	19120	19060	409
565	20250213	112700	923793240	19050	19160	19160	19050	1160
566	20250213	112600	901636180	19170	19170	19170	19170	73
567	20250213	112500	900236770	19180	19190	19190	19180	33
568	20250213	112400	899603530	19190	19190	19190	19190	22
569	20250213	112300	899181350	19180	19150	19180	19150	47
570	20250213	112200	898281000	19150	19160	19160	19150	300
571	20250213	112100	892534190	19160	19160	19160	19160	21
572	20250213	112000	892131830	19160	19220	19220	19150	197
573	20250213	111900	888357350	19230	19190	19230	19190	103
574	20250213	111800	886378660	19200	19180	19200	19160	66
575	20250213	111700	885112850	19180	19190	19190	19180	88
576	20250213	111600	883424950	19200	19180	19210	19180	371
577	20250213	111500	876299980	19180	19160	19200	19160	66
578	20250213	111400	875033700	19180	19180	19190	19180	10
579	20250213	111300	874841820	19200	19170	19200	19170	11
580	20250213	111200	874630750	19180	19170	19180	19170	8
581	20250213	111100	874477360	19140	19170	19170	19140	6
582	20250213	111000	874362460	19180	19140	19180	19140	150
583	20250213	110900	871486640	19140	19160	19200	19130	190
584	20250213	110800	867843730	19160	19190	19200	19160	6
585	20250213	110700	867728640	19190	19130	19190	19120	64
586	20250213	110600	866504290	19120	19120	19130	19120	254
587	20250213	110500	861646220	19120	19120	19120	19120	10
588	20250213	110400	861455020	19120	19120	19120	19120	1
589	20250213	110300	861435900	19130	19090	19130	19090	166
590	20250213	110200	858263760	19090	19090	19090	19090	1
591	20250213	110100	858244670	19090	19070	19100	19070	56
592	20250213	110000	857176040	19040	19040	19080	19040	109
593	20250213	105900	855098600	19040	19080	19080	19040	106
594	20250213	105800	853077920	19110	19030	19110	19020	171
595	20250213	105700	849823290	19040	19090	19100	19040	58
596	20250213	105600	848717360	19110	19100	19130	19080	1171
597	20250213	105500	826346670	19120	19130	19130	19100	259
598	20250213	105400	821393240	19150	19180	19220	19150	685
599	20250213	105300	808249550	19200	19140	19200	19140	1646
600	20250213	105200	776674810	19120	19110	19120	19110	292
601	20250213	105100	771091810	19100	19090	19100	19090	317
602	20250213	105000	765038270	19080	19070	19080	19060	255
603	20250213	104900	760174230	19070	19040	19070	19040	103
604	20250213	104800	758210050	19050	19070	19070	19050	34
605	20250213	104700	757562110	19070	19110	19120	19070	109
606	20250213	104600	755481990	19130	19150	19170	19110	483
607	20250213	104500	746233550	19150	19150	19150	19140	418
608	20250213	104400	738229350	19150	19150	19160	19110	103
609	20250213	104300	736256930	19150	19060	19150	19060	1605
610	20250213	104200	705574370	19060	19060	19060	19060	279
611	20250213	104100	700256630	19060	19060	19060	19060	47
612	20250213	104000	699360810	19070	19070	19070	19070	100
613	20250213	103900	697453810	19090	19090	19090	19080	71
614	20250213	103800	696098430	19090	19080	19100	19070	71
615	20250213	103700	694743000	19100	19040	19100	19040	967
616	20250213	103600	676293740	19050	19000	19050	19000	891
617	20250213	103500	659356070	18990	18970	18990	18970	401
618	20250213	103400	651746350	18960	18970	18970	18960	115
619	20250213	103300	649565800	18980	18980	18980	18980	19
620	20250213	103200	649205180	18980	19020	19020	18980	1010
621	20250213	103100	630016720	19020	19020	19020	19020	20
622	20250213	103000	629636320	19050	19040	19060	19010	472
623	20250213	102900	620650140	19050	19040	19050	19040	4
624	20250213	102800	620573960	19020	19020	19020	19020	102
625	20250213	102700	618633920	19020	19020	19020	19020	107
626	20250213	102600	616598780	19020	19000	19060	19000	338
627	20250213	102500	610167950	19050	19020	19060	18990	85
628	20250213	102400	608550050	19040	19000	19050	19000	632
629	20250213	102300	596522650	19010	19010	19020	19010	54
630	20250213	102200	595495590	18970	18980	18980	18970	399
631	20250213	102100	587925760	19020	19000	19020	19000	8
632	20250213	102000	587773740	19000	19000	19000	19000	142
633	20250213	101900	585075740	19040	19040	19040	19040	59
634	20250213	101800	583952380	19010	19020	19020	19010	319
635	20250213	101700	577887990	19020	19090	19100	19020	729
636	20250213	101600	563997680	19080	19040	19090	19040	1245
637	20250213	101500	540269240	19020	19050	19060	19020	366
638	20250213	101400	533294320	19070	19030	19070	19030	798
639	20250213	101300	518096810	19020	19020	19030	19020	49
640	20250213	101200	517164810	19020	19030	19030	19020	332
641	20250213	101100	510846870	19030	19000	19030	19000	101
642	20250213	101000	508927510	18980	19010	19030	18940	96
643	20250213	100900	507105670	19040	18940	19040	18940	763
644	20250213	100800	492591570	18900	18900	18900	18900	191
645	20250213	100700	488981670	18870	18900	18900	18870	123
646	20250213	100600	486657300	18900	19020	19020	18900	238
647	20250213	100500	482147580	19020	18980	19020	18980	38
648	20250213	100400	481425600	18970	18930	18970	18900	432
649	20250213	100300	473250110	18970	18970	18970	18930	22
650	20250213	100200	472833170	18980	18980	18980	18970	370
651	20250213	100100	465814120	19000	18980	19000	18980	147
652	20250213	100000	463023480	18980	18980	18980	18980	1
653	20250213	095900	463004500	18980	19000	19000	18970	636
654	20250213	095800	450932050	19000	19050	19050	19000	627
655	20250213	095700	439009430	19090	19110	19120	19050	465
656	20250213	095600	430140250	19120	19050	19120	19040	586
657	20250213	095500	418947880	19090	19030	19100	19000	225
658	20250213	095400	414653780	19020	18950	19030	18950	1587
659	20250213	095300	384515560	18950	18920	18960	18920	1087
660	20250213	095200	363934310	18910	18900	18910	18900	249
661	20250213	095100	359227620	18910	18820	18910	18820	928
662	20250213	095000	341722620	18820	18800	18820	18800	202
663	20250213	094900	337922890	18810	18810	18810	18810	121
664	20250213	094800	335646880	18810	18820	18820	18810	96
665	20250213	094700	333840240	18850	18880	18880	18820	372
666	20250213	094600	326831710	18870	18840	18880	18840	85
667	20250213	094500	325227580	18850	18870	18870	18850	450
668	20250213	094400	316736120	18900	18870	18900	18850	1096
669	20250213	094300	296053150	18850	18870	18900	18850	619
670	20250213	094200	284370610	18870	18820	18870	18820	713
671	20250213	094100	270936840	18820	18810	18830	18800	546
672	20250213	094000	260662470	18780	18700	18900	18700	1495
673	20250213	093900	232578930	18700	18720	18720	18700	388
674	20250213	093800	225320210	18720	18730	18730	18700	48
675	20250213	093700	224421650	18730	18620	18730	18620	1914
676	20250213	093600	188689810	18610	18580	18630	18580	696
677	20250213	093500	175739550	18610	18610	18610	18610	0
678	20250213	093400	175739550	18610	18600	18620	18600	10
679	20250213	093300	175553400	18610	18560	18610	18560	105
680	20250213	093200	173601830	18590	18590	18590	18590	0
681	20250213	093100	173601830	18590	18540	18590	18540	404
682	20250213	093000	166097640	18520	18540	18550	18510	623
683	20250213	092900	154563280	18550	18520	18550	18500	733
684	20250213	092800	140990240	18510	18520	18520	18510	122
685	20250213	092700	138730810	18520	18520	18520	18520	58
686	20250213	092600	137656650	18550	18520	18550	18520	31
687	20250213	092500	137082230	18510	18520	18520	18510	23
688	20250213	092400	136656410	18550	18510	18550	18510	66
689	20250213	092300	135433490	18520	18540	18540	18520	12
690	20250213	092200	135211200	18540	18510	18540	18460	733
691	20250213	092100	121656040	18510	18510	18510	18510	28
692	20250213	092000	121137760	18510	18550	18550	18510	344
693	20250213	091900	114761990	18550	18590	18600	18550	68
694	20250213	091800	113499670	18590	18550	18590	18530	622
695	20250213	091700	101952070	18550	18580	18580	18550	68
696	20250213	091600	100690640	18540	18560	18570	18540	173
697	20250213	091500	97483150	18560	18540	18560	18540	373
698	20250213	091400	90562270	18530	18600	18600	18530	439
699	20250213	091300	82399370	18600	18600	18600	18520	468
700	20250213	091200	73701370	18590	18590	18590	18580	15
701	20250213	091100	73422540	18600	18600	18600	18600	1
702	20250213	091000	73403940	18470	18670	18680	18470	206
703	20250213	090900	69566940	18660	18580	18660	18550	707
704	20250213	090800	56410390	18590	18550	18600	18470	529
705	20250213	090700	46593810	18510	18460	18540	18450	394
706	20250213	090600	39298750	18480	18500	18500	18480	52
707	20250213	090500	38337770	18470	18230	18470	18230	555
708	20250213	090400	28124820	18350	18350	18350	18350	0
709	20250213	090300	28124820	18350	18350	18350	18350	0
710	20250213	090200	28124820	18350	18330	18350	18330	60
711	20250213	090100	27024230	18350	18330	18370	18180	624
712	20250213	090000	15581510	18370	18090	18370	18090	861