KissMeData/214320/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	204500	914047100	18530	18530	18530	18530	1218
3	20250210	204400	914047100	18530	18530	18530	18530	0
4	20250210	204300	914047100	18530	18530	18530	18530	0
5	20250210	204200	914047100	18530	18530	18530	18530	0
6	20250210	204100	914047100	18530	18530	18530	18530	0
7	20250210	204000	914047100	18530	18530	18530	18530	0
8	20250210	203900	914047100	18530	18530	18530	18530	0
9	20250210	203800	914047100	18530	18530	18530	18530	0
10	20250210	203700	914047100	18530	18530	18530	18530	0
11	20250210	203600	914047100	18530	18530	18530	18530	0
12	20250210	203500	914047100	18530	18530	18530	18530	0
13	20250210	203400	914047100	18530	18530	18530	18530	0
14	20250210	203300	914047100	18530	18530	18530	18530	0
15	20250210	203200	914047100	18530	18530	18530	18530	0
16	20250210	203100	914047100	18530	18530	18530	18530	0
17	20250210	203000	914047100	18530	18530	18530	18530	0
18	20250210	202900	914047100	18530	18530	18530	18530	0
19	20250210	202800	914047100	18530	18530	18530	18530	0
20	20250210	202700	914047100	18530	18530	18530	18530	0
21	20250210	202600	914047100	18530	18530	18530	18530	0
22	20250210	202500	914047100	18530	18530	18530	18530	0
23	20250210	202400	914047100	18530	18530	18530	18530	0
24	20250210	202300	914047100	18530	18530	18530	18530	0
25	20250210	202200	914047100	18530	18530	18530	18530	0
26	20250210	202100	914047100	18530	18530	18530	18530	0
27	20250210	202000	914047100	18530	18530	18530	18530	0
28	20250210	201900	914047100	18530	18530	18530	18530	0
29	20250210	201800	914047100	18530	18530	18530	18530	0
30	20250210	201700	914047100	18530	18530	18530	18530	0
31	20250210	201600	914047100	18530	18530	18530	18530	0
32	20250210	201500	914047100	18530	18530	18530	18530	1218
33	20250210	201400	914047100	18530	18530	18530	18530	0
34	20250210	201300	914047100	18530	18530	18530	18530	0
35	20250210	201200	914047100	18530	18530	18530	18530	0
36	20250210	201100	914047100	18530	18530	18530	18530	0
37	20250210	201000	914047100	18530	18530	18530	18530	0
38	20250210	200900	914047100	18530	18530	18530	18530	0
39	20250210	200800	914047100	18530	18530	18530	18530	0
40	20250210	200700	914047100	18530	18530	18530	18530	0
41	20250210	200600	914047100	18530	18530	18530	18530	0
42	20250210	200500	914047100	18530	18530	18530	18530	0
43	20250210	200400	914047100	18530	18530	18530	18530	0
44	20250210	200300	914047100	18530	18530	18530	18530	0
45	20250210	200200	914047100	18530	18530	18530	18530	0
46	20250210	200100	914047100	18530	18530	18530	18530	0
47	20250210	200000	914047100	18530	18530	18530	18530	0
48	20250210	195900	914047100	18530	18530	18530	18530	0
49	20250210	195800	914047100	18530	18530	18530	18530	0
50	20250210	195700	914047100	18530	18530	18530	18530	0
51	20250210	195600	914047100	18530	18530	18530	18530	0
52	20250210	195500	914047100	18530	18530	18530	18530	0
53	20250210	195400	914047100	18530	18530	18530	18530	0
54	20250210	195300	914047100	18530	18530	18530	18530	0
55	20250210	195200	914047100	18530	18530	18530	18530	0
56	20250210	195100	914047100	18530	18530	18530	18530	0
57	20250210	195000	914047100	18530	18530	18530	18530	0
58	20250210	194900	914047100	18530	18530	18530	18530	0
59	20250210	194800	914047100	18530	18530	18530	18530	0
60	20250210	194700	914047100	18530	18530	18530	18530	0
61	20250210	194600	914047100	18530	18530	18530	18530	0
62	20250210	194500	914047100	18530	18530	18530	18530	1218
63	20250210	194400	914047100	18530	18530	18530	18530	0
64	20250210	194300	914047100	18530	18530	18530	18530	0
65	20250210	194200	914047100	18530	18530	18530	18530	0
66	20250210	194100	914047100	18530	18530	18530	18530	0
67	20250210	194000	914047100	18530	18530	18530	18530	0
68	20250210	193900	914047100	18530	18530	18530	18530	0
69	20250210	193800	914047100	18530	18530	18530	18530	0
70	20250210	193700	914047100	18530	18530	18530	18530	0
71	20250210	193600	914047100	18530	18530	18530	18530	0
72	20250210	193500	914047100	18530	18530	18530	18530	0
73	20250210	193400	914047100	18530	18530	18530	18530	0
74	20250210	193300	914047100	18530	18530	18530	18530	0
75	20250210	193200	914047100	18530	18530	18530	18530	0
76	20250210	193100	914047100	18530	18530	18530	18530	0
77	20250210	193000	914047100	18530	18530	18530	18530	0
78	20250210	192900	914047100	18530	18530	18530	18530	0
79	20250210	192800	914047100	18530	18530	18530	18530	0
80	20250210	192700	914047100	18530	18530	18530	18530	0
81	20250210	192600	914047100	18530	18530	18530	18530	0
82	20250210	192500	914047100	18530	18530	18530	18530	0
83	20250210	192400	914047100	18530	18530	18530	18530	0
84	20250210	192300	914047100	18530	18530	18530	18530	0
85	20250210	192200	914047100	18530	18530	18530	18530	0
86	20250210	192100	914047100	18530	18530	18530	18530	0
87	20250210	192000	914047100	18530	18530	18530	18530	0
88	20250210	191900	914047100	18530	18530	18530	18530	0
89	20250210	191800	914047100	18530	18530	18530	18530	0
90	20250210	191700	914047100	18530	18530	18530	18530	0
91	20250210	191600	914047100	18530	18530	18530	18530	0
92	20250210	191500	914047100	18530	18530	18530	18530	1218
93	20250210	191400	914047100	18530	18530	18530	18530	0
94	20250210	191300	914047100	18530	18530	18530	18530	0
95	20250210	191200	914047100	18530	18530	18530	18530	0
96	20250210	191100	914047100	18530	18530	18530	18530	0
97	20250210	191000	914047100	18530	18530	18530	18530	0
98	20250210	190900	914047100	18530	18530	18530	18530	0
99	20250210	190800	914047100	18530	18530	18530	18530	0
100	20250210	190700	914047100	18530	18530	18530	18530	0
101	20250210	190600	914047100	18530	18530	18530	18530	0
102	20250210	190500	914047100	18530	18530	18530	18530	0
103	20250210	190400	914047100	18530	18530	18530	18530	0
104	20250210	190300	914047100	18530	18530	18530	18530	0
105	20250210	190200	914047100	18530	18530	18530	18530	0
106	20250210	190100	914047100	18530	18530	18530	18530	0
107	20250210	190000	914047100	18530	18530	18530	18530	0
108	20250210	185900	914047100	18530	18530	18530	18530	0
109	20250210	185800	914047100	18530	18530	18530	18530	0
110	20250210	185700	914047100	18530	18530	18530	18530	0
111	20250210	185600	914047100	18530	18530	18530	18530	0
112	20250210	185500	914047100	18530	18530	18530	18530	0
113	20250210	185400	914047100	18530	18530	18530	18530	0
114	20250210	185300	914047100	18530	18530	18530	18530	0
115	20250210	185200	914047100	18530	18530	18530	18530	0
116	20250210	185100	914047100	18530	18530	18530	18530	0
117	20250210	185000	914047100	18530	18530	18530	18530	0
118	20250210	184900	914047100	18530	18530	18530	18530	0
119	20250210	184800	914047100	18530	18530	18530	18530	0
120	20250210	184700	914047100	18530	18530	18530	18530	0
121	20250210	184600	914047100	18530	18530	18530	18530	0
122	20250210	184500	914047100	18530	18530	18530	18530	1218
123	20250210	184400	914047100	18530	18530	18530	18530	0
124	20250210	184300	914047100	18530	18530	18530	18530	0
125	20250210	184200	914047100	18530	18530	18530	18530	0
126	20250210	184100	914047100	18530	18530	18530	18530	0
127	20250210	184000	914047100	18530	18530	18530	18530	0
128	20250210	183900	914047100	18530	18530	18530	18530	0
129	20250210	183800	914047100	18530	18530	18530	18530	0
130	20250210	183700	914047100	18530	18530	18530	18530	0
131	20250210	183600	914047100	18530	18530	18530	18530	0
132	20250210	183500	914047100	18530	18530	18530	18530	0
133	20250210	183400	914047100	18530	18530	18530	18530	0
134	20250210	183300	914047100	18530	18530	18530	18530	0
135	20250210	183200	914047100	18530	18530	18530	18530	0
136	20250210	183100	914047100	18530	18530	18530	18530	0
137	20250210	183000	914047100	18530	18530	18530	18530	0
138	20250210	182900	914047100	18530	18530	18530	18530	0
139	20250210	182800	914047100	18530	18530	18530	18530	0
140	20250210	182700	914047100	18530	18530	18530	18530	0
141	20250210	182600	914047100	18530	18530	18530	18530	0
142	20250210	182500	914047100	18530	18530	18530	18530	0
143	20250210	182400	914047100	18530	18530	18530	18530	0
144	20250210	182300	914047100	18530	18530	18530	18530	0
145	20250210	182200	914047100	18530	18530	18530	18530	0
146	20250210	182100	914047100	18530	18530	18530	18530	0
147	20250210	182000	914047100	18530	18530	18530	18530	0
148	20250210	181900	914047100	18530	18530	18530	18530	0
149	20250210	181800	914047100	18530	18530	18530	18530	0
150	20250210	181700	914047100	18530	18530	18530	18530	0
151	20250210	181600	914047100	18530	18530	18530	18530	0
152	20250210	181500	914047100	18530	18530	18530	18530	1218
153	20250210	181400	914047100	18530	18530	18530	18530	0
154	20250210	181300	914047100	18530	18530	18530	18530	0
155	20250210	181200	914047100	18530	18530	18530	18530	0
156	20250210	181100	914047100	18530	18530	18530	18530	0
157	20250210	181000	914047100	18530	18530	18530	18530	0
158	20250210	180900	914047100	18530	18530	18530	18530	0
159	20250210	180800	914047100	18530	18530	18530	18530	0
160	20250210	180700	914047100	18530	18530	18530	18530	0
161	20250210	180600	914047100	18530	18530	18530	18530	0
162	20250210	180500	914047100	18530	18530	18530	18530	0
163	20250210	180400	914047100	18530	18530	18530	18530	0
164	20250210	180300	914047100	18530	18530	18530	18530	0
165	20250210	180200	914047100	18530	18530	18530	18530	0
166	20250210	180100	914047100	18530	18530	18530	18530	0
167	20250210	180000	914047100	18530	18530	18530	18530	0
168	20250210	175900	914047100	18530	18530	18530	18530	0
169	20250210	175800	914047100	18530	18530	18530	18530	0
170	20250210	175700	914047100	18530	18530	18530	18530	0
171	20250210	175600	914047100	18530	18530	18530	18530	0
172	20250210	175500	914047100	18530	18530	18530	18530	0
173	20250210	175400	914047100	18530	18530	18530	18530	0
174	20250210	175300	914047100	18530	18530	18530	18530	0
175	20250210	175200	914047100	18530	18530	18530	18530	0
176	20250210	175100	914047100	18530	18530	18530	18530	0
177	20250210	175000	914047100	18530	18530	18530	18530	0
178	20250210	174900	914047100	18530	18530	18530	18530	0
179	20250210	174800	914047100	18530	18530	18530	18530	0
180	20250210	174700	914047100	18530	18530	18530	18530	0
181	20250210	174600	914047100	18530	18530	18530	18530	0
182	20250210	174500	914047100	18530	18530	18530	18530	1218
183	20250210	174400	914047100	18530	18530	18530	18530	0
184	20250210	174300	914047100	18530	18530	18530	18530	0
185	20250210	174200	914047100	18530	18530	18530	18530	0
186	20250210	174100	914047100	18530	18530	18530	18530	0
187	20250210	174000	914047100	18530	18530	18530	18530	0
188	20250210	173900	914047100	18530	18530	18530	18530	0
189	20250210	173800	914047100	18530	18530	18530	18530	0
190	20250210	173700	914047100	18530	18530	18530	18530	0
191	20250210	173600	914047100	18530	18530	18530	18530	0
192	20250210	173500	914047100	18530	18530	18530	18530	0
193	20250210	173400	914047100	18530	18530	18530	18530	0
194	20250210	173300	914047100	18530	18530	18530	18530	0
195	20250210	173200	914047100	18530	18530	18530	18530	0
196	20250210	173100	914047100	18530	18530	18530	18530	0
197	20250210	173000	914047100	18530	18530	18530	18530	0
198	20250210	172900	914047100	18530	18530	18530	18530	0
199	20250210	172800	914047100	18530	18530	18530	18530	0
200	20250210	172700	914047100	18530	18530	18530	18530	0
201	20250210	172600	914047100	18530	18530	18530	18530	0
202	20250210	172500	914047100	18530	18530	18530	18530	0
203	20250210	172400	914047100	18530	18530	18530	18530	0
204	20250210	172300	914047100	18530	18530	18530	18530	0
205	20250210	172200	914047100	18530	18530	18530	18530	0
206	20250210	172100	914047100	18530	18530	18530	18530	0
207	20250210	172000	914047100	18530	18530	18530	18530	0
208	20250210	171900	914047100	18530	18530	18530	18530	0
209	20250210	171800	914047100	18530	18530	18530	18530	0
210	20250210	171700	914047100	18530	18530	18530	18530	0
211	20250210	171600	914047100	18530	18530	18530	18530	0
212	20250210	171500	914047100	18530	18530	18530	18530	1218
213	20250210	171400	914047100	18530	18530	18530	18530	0
214	20250210	171300	914047100	18530	18530	18530	18530	0
215	20250210	171200	914047100	18530	18530	18530	18530	0
216	20250210	171100	914047100	18530	18530	18530	18530	0
217	20250210	171000	914047100	18530	18530	18530	18530	0
218	20250210	170900	914047100	18530	18530	18530	18530	0
219	20250210	170800	914047100	18530	18530	18530	18530	0
220	20250210	170700	914047100	18530	18530	18530	18530	0
221	20250210	170600	914047100	18530	18530	18530	18530	0
222	20250210	170500	914047100	18530	18530	18530	18530	0
223	20250210	170400	914047100	18530	18530	18530	18530	0
224	20250210	170300	914047100	18530	18530	18530	18530	0
225	20250210	170200	914047100	18530	18530	18530	18530	0
226	20250210	170100	914047100	18530	18530	18530	18530	0
227	20250210	170000	914047100	18530	18530	18530	18530	0
228	20250210	165900	914047100	18530	18530	18530	18530	0
229	20250210	165800	914047100	18530	18530	18530	18530	0
230	20250210	165700	914047100	18530	18530	18530	18530	0
231	20250210	165600	914047100	18530	18530	18530	18530	0
232	20250210	165500	914047100	18530	18530	18530	18530	0
233	20250210	165400	914047100	18530	18530	18530	18530	0
234	20250210	165300	914047100	18530	18530	18530	18530	0
235	20250210	165200	914047100	18530	18530	18530	18530	0
236	20250210	165100	914047100	18530	18530	18530	18530	0
237	20250210	165000	914047100	18530	18530	18530	18530	0
238	20250210	164900	914047100	18530	18530	18530	18530	0
239	20250210	164800	914047100	18530	18530	18530	18530	0
240	20250210	164700	914047100	18530	18530	18530	18530	0
241	20250210	164600	914047100	18530	18530	18530	18530	0
242	20250210	164500	914047100	18530	18530	18530	18530	1218
243	20250210	164400	914047100	18530	18530	18530	18530	0
244	20250210	164300	914047100	18530	18530	18530	18530	0
245	20250210	164200	914047100	18530	18530	18530	18530	0
246	20250210	164100	914047100	18530	18530	18530	18530	0
247	20250210	164000	914047100	18530	18530	18530	18530	0
248	20250210	163900	914047100	18530	18530	18530	18530	0
249	20250210	163800	914047100	18530	18530	18530	18530	0
250	20250210	163700	914047100	18530	18530	18530	18530	0
251	20250210	163600	914047100	18530	18530	18530	18530	0
252	20250210	163500	914047100	18530	18530	18530	18530	0
253	20250210	163400	914047100	18530	18530	18530	18530	0
254	20250210	163300	914047100	18530	18530	18530	18530	0
255	20250210	163200	914047100	18530	18530	18530	18530	0
256	20250210	163100	914047100	18530	18530	18530	18530	0
257	20250210	163000	914047100	18530	18530	18530	18530	0
258	20250210	162900	914047100	18530	18530	18530	18530	0
259	20250210	162800	914047100	18530	18530	18530	18530	0
260	20250210	162700	914047100	18530	18530	18530	18530	0
261	20250210	162600	914047100	18530	18530	18530	18530	0
262	20250210	162500	914047100	18530	18530	18530	18530	0
263	20250210	162400	914047100	18530	18530	18530	18530	0
264	20250210	162300	914047100	18530	18530	18530	18530	0
265	20250210	162200	914047100	18530	18530	18530	18530	0
266	20250210	162100	914047100	18530	18530	18530	18530	0
267	20250210	162000	914047100	18530	18530	18530	18530	0
268	20250210	161900	914047100	18530	18530	18530	18530	0
269	20250210	161800	914047100	18530	18530	18530	18530	0
270	20250210	161700	914047100	18530	18530	18530	18530	0
271	20250210	161600	914047100	18530	18530	18530	18530	0
272	20250210	161500	914047100	18530	18530	18530	18530	1218
273	20250210	161400	914047100	18530	18530	18530	18530	0
274	20250210	161300	914047100	18530	18530	18530	18530	0
275	20250210	161200	914047100	18530	18530	18530	18530	0
276	20250210	161100	914047100	18530	18530	18530	18530	0
277	20250210	161000	914047100	18530	18530	18530	18530	0
278	20250210	160900	914047100	18530	18530	18530	18530	0
279	20250210	160800	914047100	18530	18530	18530	18530	0
280	20250210	160700	914047100	18530	18530	18530	18530	0
281	20250210	160600	914047100	18530	18530	18530	18530	0
282	20250210	160500	914047100	18530	18530	18530	18530	0
283	20250210	160400	914047100	18530	18530	18530	18530	0
284	20250210	160300	914047100	18530	18530	18530	18530	0
285	20250210	160200	914047100	18530	18530	18530	18530	0
286	20250210	160100	914047100	18530	18530	18530	18530	0
287	20250210	160000	914047100	18530	18530	18530	18530	0
288	20250210	155900	914047100	18530	18530	18530	18530	0
289	20250210	155800	914047100	18530	18530	18530	18530	0
290	20250210	155700	914047100	18530	18530	18530	18530	0
291	20250210	155600	914047100	18530	18530	18530	18530	0
292	20250210	155500	914047100	18530	18530	18530	18530	0
293	20250210	155400	914047100	18530	18530	18530	18530	0
294	20250210	155300	914047100	18530	18530	18530	18530	0
295	20250210	155200	914047100	18530	18530	18530	18530	0
296	20250210	155100	914047100	18530	18530	18530	18530	0
297	20250210	155000	914047100	18530	18530	18530	18530	0
298	20250210	154900	914047100	18530	18530	18530	18530	0
299	20250210	154800	914047100	18530	18530	18530	18530	0
300	20250210	154700	914047100	18530	18530	18530	18530	0
301	20250210	154600	914047100	18530	18530	18530	18530	0
302	20250210	154500	914047100	18530	18530	18530	18530	1218
303	20250210	154400	914047100	18530	18530	18530	18530	0
304	20250210	154300	914047100	18530	18530	18530	18530	0
305	20250210	154200	914047100	18530	18530	18530	18530	0
306	20250210	154100	914047100	18530	18530	18530	18530	0
307	20250210	154000	914047100	18530	18530	18530	18530	0
308	20250210	153900	914047100	18530	18530	18530	18530	0
309	20250210	153800	914047100	18530	18530	18530	18530	0
310	20250210	153700	914047100	18530	18530	18530	18530	0
311	20250210	153600	914047100	18530	18530	18530	18530	0
312	20250210	153500	914047100	18530	18530	18530	18530	0
313	20250210	153400	914047100	18530	18530	18530	18530	0
314	20250210	153300	914047100	18530	18530	18530	18530	0
315	20250210	153200	914047100	18530	18530	18530	18530	0
316	20250210	153100	914047100	18530	18530	18530	18530	0
317	20250210	153000	914047100	18530	18530	18530	18530	1218
318	20250210	152900	891477560	18550	18550	18550	18550	0
319	20250210	152800	891477560	18550	18550	18550	18550	0
320	20250210	152700	891477560	18550	18550	18550	18550	0
321	20250210	152600	891477560	18550	18550	18550	18550	0
322	20250210	152500	891477560	18550	18550	18550	18550	0
323	20250210	152400	891477560	18550	18550	18550	18550	0
324	20250210	152300	891477560	18550	18550	18550	18550	0
325	20250210	152200	891477560	18550	18550	18550	18550	0
326	20250210	152100	891477560	18550	18550	18550	18550	0
327	20250210	152000	891477560	18550	18550	18550	18550	0
328	20250210	151900	891477560	18550	18660	18660	18550	159
329	20250210	151800	888521890	18660	18580	18660	18550	303
330	20250210	151700	882890130	18580	18580	18580	18550	312
331	20250210	151600	877098290	18580	18580	18580	18580	192
332	20250210	151500	873530930	18590	18580	18590	18580	52
333	20250210	151400	872564670	18580	18580	18590	18570	511
334	20250210	151300	863071530	18590	18580	18590	18580	27
335	20250210	151200	862569710	18590	18580	18590	18580	116
336	20250210	151100	860414190	18580	18580	18580	18570	86
337	20250210	151000	858816580	18580	18600	18600	18570	500
338	20250210	150900	849522420	18600	18600	18600	18600	58
339	20250210	150800	848443620	18600	18600	18600	18600	71
340	20250210	150700	847123020	18600	18610	18610	18600	159
341	20250210	150600	844164600	18610	18620	18620	18610	45
342	20250210	150500	843326720	18620	18620	18620	18620	59
343	20250210	150400	842228140	18630	18630	18630	18620	69
344	20250210	150300	840942920	18630	18640	18640	18630	75
345	20250210	150200	839545190	18640	18650	18650	18640	561
346	20250210	150100	829083210	18650	18650	18660	18650	81
347	20250210	150000	827572450	18650	18660	18660	18650	20
348	20250210	145900	827199440	18660	18650	18660	18650	101
349	20250210	145800	825315430	18650	18660	18660	18650	403
350	20250210	145700	817795830	18670	18660	18670	18660	46
351	20250210	145600	816937240	18660	18660	18670	18660	122
352	20250210	145500	814660410	18660	18660	18670	18660	71
353	20250210	145400	813335330	18670	18660	18670	18660	69
354	20250210	145300	812047620	18670	18660	18670	18660	100
355	20250210	145200	810181340	18670	18660	18670	18660	84
356	20250210	145100	808613670	18670	18670	18670	18660	21
357	20250210	145000	808221690	18660	18670	18680	18660	336
358	20250210	144900	801948960	18680	18670	18680	18670	66
359	20250210	144800	800716450	18670	18670	18680	18670	98
360	20250210	144700	798886420	18670	18670	18680	18670	41
361	20250210	144600	798120770	18670	18670	18680	18670	111
362	20250210	144500	796048030	18670	18670	18680	18670	61
363	20250210	144400	794909020	18670	18680	18680	18670	72
364	20250210	144300	793564540	18670	18680	18680	18670	623
365	20250210	144200	781932610	18670	18660	18680	18660	631
366	20250210	144100	770151900	18660	18660	18670	18660	164
367	20250210	144000	767091520	18670	18670	18670	18660	48
368	20250210	143900	766195450	18670	18670	18670	18660	114
369	20250210	143800	764067270	18660	18660	18670	18660	128
370	20250210	143700	761677740	18670	18670	18670	18660	72
371	20250210	143600	760333860	18670	18660	18670	18660	31
372	20250210	143500	759755250	18670	18660	18670	18660	131
373	20250210	143400	757310480	18660	18660	18660	18650	426
374	20250210	143300	749361410	18660	18650	18660	18650	241
375	20250210	143200	744865970	18660	18650	18660	18640	192
376	20250210	143100	741284990	18650	18640	18650	18640	58
377	20250210	143000	740203380	18650	18650	18650	18640	56
378	20250210	142900	739159090	18650	18650	18650	18640	62
379	20250210	142800	738002950	18640	18650	18650	18640	47
380	20250210	142700	737126490	18650	18650	18650	18640	122
381	20250210	142600	734851760	18640	18640	18650	18640	68
382	20250210	142500	733583810	18640	18650	18650	18640	64
383	20250210	142400	732390310	18650	18650	18650	18640	71
384	20250210	142300	731066270	18650	18650	18650	18640	34
385	20250210	142200	730432260	18650	18650	18650	18640	130
386	20250210	142100	728008210	18650	18650	18650	18640	46
387	20250210	142000	727150410	18650	18650	18650	18640	38
388	20250210	141900	726441800	18650	18640	18650	18640	42
389	20250210	141800	725658710	18650	18640	18650	18640	391
390	20250210	141700	718369940	18640	18640	18640	18630	68
391	20250210	141600	717102510	18640	18640	18640	18630	254
392	20250210	141500	712368040	18640	18640	18640	18630	65
393	20250210	141400	711156560	18630	18630	18640	18630	65
394	20250210	141300	709945210	18640	18640	18640	18640	41
395	20250210	141200	709180970	18630	18630	18640	18630	29
396	20250210	141100	708640570	18630	18640	18640	18630	51
397	20250210	141000	707690020	18630	18630	18640	18630	49
398	20250210	140900	706776990	18640	18640	18640	18630	104
399	20250210	140800	704839260	18640	18630	18640	18620	474
400	20250210	140700	696008730	18630	18630	18630	18620	63
401	20250210	140600	694835280	18620	18620	18630	18620	31
402	20250210	140500	694257890	18620	18630	18630	18610	245
403	20250210	140400	689696060	18630	18630	18630	18620	38
404	20250210	140300	688988210	18620	18620	18630	18620	41
405	20250210	140200	688224630	18630	18620	18630	18620	44
406	20250210	140100	687405040	18630	18630	18630	18620	24
407	20250210	140000	686958020	18620	18620	18630	18620	37
408	20250210	135900	686268770	18620	18630	18630	18620	36
409	20250210	135800	685598250	18630	18620	18630	18620	34
410	20250210	135700	684964950	18630	18630	18630	18630	15
411	20250210	135600	684685500	18630	18620	18630	18620	124
412	20250210	135500	682376490	18610	18610	18610	18600	54
413	20250210	135400	681371720	18610	18600	18630	18600	207
414	20250210	135300	677517420	18620	18600	18620	18600	137
415	20250210	135200	674968430	18590	18590	18600	18590	31
416	20250210	135100	674392000	18600	18590	18600	18590	104
417	20250210	135000	672458470	18580	18580	18590	18580	52
418	20250210	134900	671492160	18590	18600	18600	18580	65
419	20250210	134800	670284110	18590	18590	18600	18580	151
420	20250210	134700	667477420	18590	18590	18600	18580	109
421	20250210	134600	665451070	18590	18590	18600	18580	307
422	20250210	134500	659743950	18600	18590	18600	18590	88
423	20250210	134400	658107890	18600	18590	18600	18590	103
424	20250210	134300	656192740	18590	18600	18600	18590	105
425	20250210	134200	654240280	18600	18600	18610	18590	280
426	20250210	134100	649032610	18610	18600	18610	18590	920
427	20250210	134000	631921040	18610	18610	18610	18600	113
428	20250210	133900	629818950	18600	18610	18620	18600	121
429	20250210	133800	627567340	18620	18620	18630	18610	568
430	20250210	133700	616986930	18630	18630	18640	18620	102
431	20250210	133600	615086950	18630	18630	18640	18630	174
432	20250210	133500	611844870	18630	18620	18640	18620	112
433	20250210	133400	609758390	18640	18600	18640	18590	1632
434	20250210	133300	579381770	18600	18610	18610	18590	259
435	20250210	133200	574564600	18610	18610	18610	18600	22
436	20250210	133100	574155200	18610	18610	18610	18600	80
437	20250210	133000	572666950	18610	18610	18610	18600	70
438	20250210	132900	571364640	18600	18600	18600	18600	42
439	20250210	132800	570583440	18600	18600	18600	18600	1
440	20250210	132700	570564840	18600	18600	18600	18600	1
441	20250210	132600	570546240	18610	18600	18610	18600	2
442	20250210	132500	570509030	18600	18600	18600	18600	18
443	20250210	132400	570174230	18610	18610	18610	18610	1
444	20250210	132300	570155620	18600	18590	18600	18580	318
445	20250210	132200	564243750	18590	18600	18600	18590	72
446	20250210	132100	562904670	18590	18590	18600	18590	27
447	20250210	132000	562402720	18590	18590	18590	18590	0
448	20250210	131900	562402720	18590	18590	18590	18590	2
449	20250210	131800	562365540	18590	18590	18600	18590	18
450	20250210	131700	562030910	18590	18590	18590	18590	1
451	20250210	131600	562012320	18590	18590	18590	18590	2
452	20250210	131500	561975140	18600	18600	18600	18600	26
453	20250210	131400	561491540	18590	18590	18590	18590	24
454	20250210	131300	561045380	18590	18600	18600	18590	19
455	20250210	131200	560692000	18600	18610	18610	18600	5
456	20250210	131100	560598960	18600	18610	18610	18600	78
457	20250210	131000	559148060	18600	18620	18620	18600	759
458	20250210	130900	545023410	18620	18600	18620	18600	572
459	20250210	130800	534381190	18600	18590	18600	18590	12
460	20250210	130700	534158010	18590	18590	18590	18590	2
461	20250210	130600	534120830	18590	18590	18590	18590	17
462	20250210	130500	533804800	18590	18600	18600	18590	62
463	20250210	130400	532651910	18600	18570	18600	18570	810
464	20250210	130300	517602690	18560	18560	18560	18560	1
465	20250210	130200	517584130	18570	18560	18570	18560	18
466	20250210	130100	517250040	18570	18580	18590	18570	111
467	20250210	130000	515188730	18590	18550	18590	18550	62
468	20250210	125900	514037920	18550	18560	18560	18550	25
469	20250210	125800	513574090	18560	18550	18560	18550	203
470	20250210	125700	509808100	18550	18550	18550	18550	16
471	20250210	125600	509511300	18540	18540	18540	18540	1
472	20250210	125500	509492760	18550	18540	18550	18540	150
473	20250210	125400	506710460	18540	18540	18540	18540	2
474	20250210	125300	506673380	18540	18540	18540	18540	1
475	20250210	125200	506654840	18540	18540	18540	18540	1
476	20250210	125100	506636300	18540	18540	18540	18540	30
477	20250210	125000	506080100	18540	18540	18540	18540	130
478	20250210	124900	503669900	18530	18550	18550	18530	336
479	20250210	124800	497438760	18560	18570	18570	18560	294
480	20250210	124700	491980040	18570	18570	18570	18570	12
481	20250210	124600	491757200	18580	18580	18580	18570	14
482	20250210	124500	491497190	18570	18570	18570	18570	1
483	20250210	124400	491478620	18570	18570	18570	18570	29
484	20250210	124300	490940090	18580	18570	18580	18570	9
485	20250210	124200	490772940	18570	18570	18570	18570	0
486	20250210	124100	490772940	18570	18570	18570	18570	1
487	20250210	124000	490754370	18570	18570	18580	18570	27
488	20250210	123900	490252970	18590	18590	18590	18590	0
489	20250210	123800	490252970	18590	18580	18590	18580	2
490	20250210	123700	490215800	18580	18590	18590	18570	574
491	20250210	123600	479547650	18590	18590	18590	18590	43
492	20250210	123500	478748280	18600	18590	18600	18590	13
493	20250210	123400	478506600	18590	18590	18590	18590	21
494	20250210	123300	478116210	18590	18590	18600	18590	244
495	20250210	123200	473580090	18590	18600	18600	18590	31
496	20250210	123100	473003770	18590	18590	18590	18590	2
497	20250210	123000	472966590	18590	18590	18590	18590	4
498	20250210	122900	472892230	18600	18600	18600	18600	0
499	20250210	122800	472892230	18600	18600	18600	18600	15
500	20250210	122700	472613230	18600	18610	18610	18590	62
501	20250210	122600	471460030	18600	18600	18600	18600	0
502	20250210	122500	471460030	18600	18610	18610	18590	448
503	20250210	122400	463124190	18610	18620	18620	18610	17
504	20250210	122300	462807810	18610	18620	18620	18610	135
505	20250210	122200	460295240	18620	18620	18620	18620	14
506	20250210	122100	460034560	18610	18620	18620	18610	85
507	20250210	122000	458452450	18610	18590	18610	18590	1272
508	20250210	121900	434782180	18590	18590	18590	18590	11
509	20250210	121800	434577690	18590	18590	18590	18590	3
510	20250210	121700	434521920	18590	18600	18600	18590	22
511	20250210	121600	434112870	18600	18600	18600	18600	1
512	20250210	121500	434094270	18600	18600	18600	18600	20
513	20250210	121400	433722270	18590	18590	18590	18590	26
514	20250210	121300	433238930	18600	18600	18600	18600	6
515	20250210	121200	433127330	18600	18600	18600	18590	337
516	20250210	121100	426859250	18600	18600	18600	18600	107
517	20250210	121000	424869050	18600	18600	18600	18590	434
518	20250210	120900	416796800	18600	18600	18600	18600	12
519	20250210	120800	416573600	18600	18600	18600	18600	0
520	20250210	120700	416573600	18600	18600	18600	18590	236
521	20250210	120600	412184190	18600	18610	18610	18600	42
522	20250210	120500	411402850	18600	18610	18610	18600	42
523	20250210	120400	410621400	18610	18610	18610	18600	35
524	20250210	120300	409970180	18600	18600	18600	18600	16
525	20250210	120200	409672580	18600	18600	18610	18600	51
526	20250210	120100	408723900	18610	18590	18610	18590	222
527	20250210	120000	404594690	18590	18590	18590	18590	6
528	20250210	115900	404483150	18590	18600	18610	18590	968
529	20250210	115800	386478760	18600	18600	18600	18600	17
530	20250210	115700	386162560	18610	18610	18610	18610	1
531	20250210	115600	386143950	18600	18600	18600	18600	16
532	20250210	115500	385846350	18610	18600	18610	18600	209
533	20250210	115400	381958450	18600	18600	18600	18600	2
534	20250210	115300	381921250	18610	18610	18610	18600	17
535	20250210	115200	381605030	18600	18600	18600	18600	1
536	20250210	115100	381586430	18600	18610	18610	18600	45
537	20250210	115000	380749140	18600	18600	18610	18600	562
538	20250210	114900	370295430	18590	18590	18590	18590	23
539	20250210	114800	369867860	18590	18590	18600	18590	65
540	20250210	114700	368659500	18590	18590	18590	18590	38
541	20250210	114600	367953080	18600	18590	18600	18590	3
542	20250210	114500	367897300	18590	18590	18590	18590	7
543	20250210	114400	367767170	18590	18600	18600	18590	274
544	20250210	114300	362670920	18600	18600	18610	18600	42
545	20250210	114200	361889690	18600	18600	18600	18600	4
546	20250210	114100	361815290	18600	18600	18610	18600	33
547	20250210	114000	361201460	18600	18610	18610	18600	40
548	20250210	113900	360457370	18610	18590	18610	18590	684
549	20250210	113800	347738960	18580	18580	18580	18580	1
550	20250210	113700	347720380	18580	18580	18580	18580	1
551	20250210	113600	347701800	18580	18580	18580	18570	428
552	20250210	113500	339749940	18590	18580	18590	18580	21
553	20250210	113400	339359750	18580	18580	18580	18580	102
554	20250210	113300	337464590	18580	18580	18580	18580	21
555	20250210	113200	337074410	18580	18580	18590	18580	20
556	20250210	113100	336702800	18580	18570	18580	18570	346
557	20250210	113000	330275040	18580	18580	18580	18580	18
558	20250210	112900	329940600	18580	18580	18580	18580	25
559	20250210	112800	329476100	18580	18580	18580	18580	34
560	20250210	112700	328844380	18580	18580	18580	18580	14
561	20250210	112600	328584260	18590	18590	18590	18590	2
562	20250210	112500	328547080	18570	18570	18590	18570	59
563	20250210	112400	327450920	18570	18580	18580	18560	156
564	20250210	112300	324552650	18560	18560	18560	18560	3
565	20250210	112200	324496970	18570	18590	18590	18560	141
566	20250210	112100	321877710	18580	18580	18580	18580	123
567	20250210	112000	319592370	18590	18580	18590	18580	237
568	20250210	111900	315188670	18580	18580	18580	18580	26
569	20250210	111800	314705590	18570	18570	18580	18570	567
570	20250210	111700	304175780	18560	18560	18560	18560	22
571	20250210	111600	303767460	18560	18570	18570	18560	16
572	20250210	111500	303470460	18560	18560	18560	18560	1
573	20250210	111400	303451900	18570	18560	18570	18560	11
574	20250210	111300	303247640	18560	18570	18570	18560	60
575	20250210	111200	302133670	18560	18570	18570	18560	42
576	20250210	111100	301353980	18570	18560	18570	18560	147
577	20250210	111000	298625580	18550	18570	18570	18550	90
578	20250210	110900	296954840	18570	18560	18570	18560	24
579	20250210	110800	296509170	18560	18560	18560	18560	18
580	20250210	110700	296175090	18560	18560	18560	18550	165
581	20250210	110600	293113030	18550	18560	18560	18550	32
582	20250210	110500	292519420	18550	18540	18550	18540	286
583	20250210	110400	287214130	18540	18540	18540	18540	16
584	20250210	110300	286917490	18550	18550	18550	18550	6
585	20250210	110200	286806190	18540	18540	18540	18540	34
586	20250210	110100	286175830	18550	18550	18550	18550	1
587	20250210	110000	286157280	18540	18540	18540	18540	26
588	20250210	105900	285675240	18540	18540	18540	18540	0
589	20250210	105800	285675240	18540	18540	18540	18540	92
590	20250210	105700	283969560	18540	18540	18540	18540	35
591	20250210	105600	283320660	18540	18550	18550	18540	38
592	20250210	105500	282615880	18550	18550	18560	18550	161
593	20250210	105400	279629070	18560	18560	18560	18560	137
594	20250210	105300	277086350	18560	18530	18560	18530	368
595	20250210	105200	270262270	18540	18530	18540	18530	26
596	20250210	105100	269780240	18530	18540	18540	18530	110
597	20250210	105000	267741110	18540	18530	18540	18530	117
598	20250210	104900	265573090	18540	18520	18540	18520	798
599	20250210	104800	250792520	18520	18500	18520	18490	284
600	20250210	104700	245536800	18500	18500	18500	18500	1
601	20250210	104600	245518300	18510	18510	18510	18510	0
602	20250210	104500	245518300	18510	18490	18510	18470	272
603	20250210	104400	240491220	18490	18500	18500	18490	22
604	20250210	104300	240084230	18510	18490	18510	18490	103
605	20250210	104200	238178860	18500	18500	18500	18500	0
606	20250210	104100	238178860	18500	18510	18510	18470	1172
607	20250210	104000	216499130	18510	18520	18520	18510	34
608	20250210	103900	215869780	18510	18510	18510	18510	27
609	20250210	103800	215370010	18510	18510	18510	18510	0
610	20250210	103700	215370010	18510	18520	18520	18510	24
611	20250210	103600	214925760	18510	18520	18520	18510	30
612	20250210	103500	214370450	18520	18520	18520	18520	0
613	20250210	103400	214370450	18520	18530	18530	18520	125
614	20250210	103300	212055440	18520	18520	18530	18520	131
615	20250210	103200	209628290	18520	18520	18520	18520	27
616	20250210	103100	209128250	18520	18530	18530	18520	142
617	20250210	103000	206498400	18530	18530	18530	18530	1
618	20250210	102900	206479870	18510	18510	18510	18510	0
619	20250210	102800	206479870	18510	18510	18520	18500	110
620	20250210	102700	204443630	18520	18520	18520	18520	0
621	20250210	102600	204443630	18520	18510	18520	18500	79
622	20250210	102500	202981430	18500	18500	18500	18500	20
623	20250210	102400	202611430	18500	18500	18500	18500	0
624	20250210	102300	202611430	18500	18500	18500	18500	117
625	20250210	102200	200446930	18500	18500	18500	18500	0
626	20250210	102100	200446930	18500	18520	18530	18500	571
627	20250210	102000	189874090	18530	18520	18530	18520	175
628	20250210	101900	186633080	18520	18520	18520	18520	198
629	20250210	101800	182966120	18520	18510	18520	18510	210
630	20250210	101700	179077300	18520	18510	18520	18510	17
631	20250210	101600	178762620	18510	18500	18510	18490	262
632	20250210	101500	173914620	18500	18510	18510	18500	2
633	20250210	101400	173877610	18510	18510	18510	18500	89
634	20250210	101300	172230500	18510	18500	18510	18500	16
635	20250210	101200	171934490	18500	18500	18500	18500	0
636	20250210	101100	171934490	18500	18490	18500	18490	26
637	20250210	101000	171453540	18490	18500	18500	18490	25
638	20250210	100900	170991150	18500	18470	18500	18470	177
639	20250210	100800	167719400	18490	18480	18490	18460	101
640	20250210	100700	165854310	18490	18470	18490	18470	115
641	20250210	100600	163729990	18460	18460	18470	18460	26
642	20250210	100500	163250020	18470	18470	18470	18470	1
643	20250210	100400	163231550	18470	18470	18470	18470	0
644	20250210	100300	163231550	18470	18470	18470	18470	20
645	20250210	100200	162862150	18470	18470	18470	18460	30
646	20250210	100100	162308320	18470	18460	18470	18460	202
647	20250210	100000	158579380	18480	18460	18480	18460	174
648	20250210	095900	155367190	18450	18450	18450	18450	0
649	20250210	095800	155367190	18450	18450	18450	18450	15
650	20250210	095700	155090440	18450	18450	18450	18450	0
651	20250210	095600	155090440	18450	18450	18450	18450	0
652	20250210	095500	155090440	18450	18450	18450	18450	0
653	20250210	095400	155090440	18450	18450	18450	18450	15
654	20250210	095300	154813690	18460	18460	18460	18460	130
655	20250210	095200	152413890	18460	18460	18460	18460	122
656	20250210	095100	150161770	18470	18470	18470	18470	0
657	20250210	095000	150161770	18470	18470	18470	18470	21
658	20250210	094900	149773900	18490	18460	18490	18460	9
659	20250210	094800	149607730	18430	18450	18450	18430	15
660	20250210	094700	149331230	18450	18440	18480	18440	628
661	20250210	094600	137732980	18440	18450	18450	18440	26
662	20250210	094500	137253530	18450	18430	18450	18430	17
663	20250210	094400	136940140	18440	18430	18450	18430	30
664	20250210	094300	136387130	18430	18430	18430	18420	23
665	20250210	094200	135963390	18430	18420	18430	18420	74
666	20250210	094100	134599630	18430	18430	18430	18430	60
667	20250210	094000	133493830	18430	18430	18430	18430	3
668	20250210	093900	133438540	18430	18420	18430	18420	16
669	20250210	093800	133143810	18470	18430	18470	18420	7
670	20250210	093700	133014730	18420	18420	18420	18420	121
671	20250210	093600	130785910	18430	18430	18430	18430	1
672	20250210	093500	130767480	18420	18460	18470	18420	366
673	20250210	093400	124012910	18470	18410	18470	18410	109
674	20250210	093300	122005380	18420	18420	18420	18420	0
675	20250210	093200	122005380	18420	18420	18420	18420	15
676	20250210	093100	121729080	18430	18430	18430	18430	5
677	20250210	093000	121636930	18410	18410	18410	18410	0
678	20250210	092900	121636930	18410	18410	18410	18410	0
679	20250210	092800	121636930	18410	18420	18420	18400	723
680	20250210	092700	108329930	18430	18420	18430	18420	8
681	20250210	092600	108182550	18430	18460	18480	18430	9
682	20250210	092500	108016570	18450	18430	18480	18420	96
683	20250210	092400	106247320	18430	18470	18470	18430	330
684	20250210	092300	100154990	18470	18470	18470	18470	0
685	20250210	092200	100154990	18470	18480	18480	18470	352
686	20250210	092100	93650050	18480	18480	18480	18470	113
687	20250210	092000	91561880	18470	18460	18480	18460	234
688	20250210	091900	87241920	18460	18490	18490	18460	882
689	20250210	091800	70951540	18500	18510	18510	18500	183
690	20250210	091700	67565940	18510	18520	18520	18510	18
691	20250210	091600	67232750	18530	18520	18530	18520	50
692	20250210	091500	66306740	18510	18540	18540	18500	655
693	20250210	091400	54174900	18550	18540	18550	18540	261
694	20250210	091300	49333950	18540	18530	18540	18520	407
695	20250210	091200	41790820	18530	18540	18540	18530	282
696	20250210	091100	36563050	18540	18550	18550	18540	22
697	20250210	091000	36154970	18550	18520	18550	18520	185
698	20250210	090900	32727760	18510	18490	18510	18490	103
699	20250210	090800	30821560	18500	18480	18500	18480	114
700	20250210	090700	28713720	18480	18480	18480	18450	110
701	20250210	090600	26681250	18480	18460	18480	18460	162
702	20250210	090500	23689060	18460	18430	18470	18430	638
703	20250210	090400	11914960	18430	18430	18430	18410	50
704	20250210	090300	10993680	18420	18400	18420	18400	23
705	20250210	090200	10570220	18400	18400	18400	18400	0
706	20250210	090100	10570220	18400	18450	18450	18400	121
707	20250210	090000	8339060	18440	18450	18450	18440	451