KissMeData/218410/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204800	4855886440	18690	18690	18690	18690	3627
3	20250217	204700	4855886440	18690	18690	18690	18690	0
4	20250217	204600	4855886440	18690	18690	18690	18690	0
5	20250217	204500	4855886440	18690	18690	18690	18690	0
6	20250217	204400	4855886440	18690	18690	18690	18690	0
7	20250217	204300	4855886440	18690	18690	18690	18690	0
8	20250217	204200	4855886440	18690	18690	18690	18690	0
9	20250217	204100	4855886440	18690	18690	18690	18690	0
10	20250217	204000	4855886440	18690	18690	18690	18690	0
11	20250217	203900	4855886440	18690	18690	18690	18690	0
12	20250217	203800	4855886440	18690	18690	18690	18690	0
13	20250217	203700	4855886440	18690	18690	18690	18690	0
14	20250217	203600	4855886440	18690	18690	18690	18690	0
15	20250217	203500	4855886440	18690	18690	18690	18690	0
16	20250217	203400	4855886440	18690	18690	18690	18690	0
17	20250217	203300	4855886440	18690	18690	18690	18690	0
18	20250217	203200	4855886440	18690	18690	18690	18690	0
19	20250217	203100	4855886440	18690	18690	18690	18690	0
20	20250217	203000	4855886440	18690	18690	18690	18690	0
21	20250217	202900	4855886440	18690	18690	18690	18690	0
22	20250217	202800	4855886440	18690	18690	18690	18690	0
23	20250217	202700	4855886440	18690	18690	18690	18690	0
24	20250217	202600	4855886440	18690	18690	18690	18690	0
25	20250217	202500	4855886440	18690	18690	18690	18690	0
26	20250217	202400	4855886440	18690	18690	18690	18690	0
27	20250217	202300	4855886440	18690	18690	18690	18690	0
28	20250217	202200	4855886440	18690	18690	18690	18690	0
29	20250217	202100	4855886440	18690	18690	18690	18690	0
30	20250217	202000	4855886440	18690	18690	18690	18690	0
31	20250217	201900	4855886440	18690	18690	18690	18690	0
32	20250217	201800	4855886440	18690	18690	18690	18690	3627
33	20250217	201700	4855886440	18690	18690	18690	18690	0
34	20250217	201600	4855886440	18690	18690	18690	18690	0
35	20250217	201500	4855886440	18690	18690	18690	18690	0
36	20250217	201400	4855886440	18690	18690	18690	18690	0
37	20250217	201300	4855886440	18690	18690	18690	18690	0
38	20250217	201200	4855886440	18690	18690	18690	18690	0
39	20250217	201100	4855886440	18690	18690	18690	18690	0
40	20250217	201000	4855886440	18690	18690	18690	18690	0
41	20250217	200900	4855886440	18690	18690	18690	18690	0
42	20250217	200800	4855886440	18690	18690	18690	18690	0
43	20250217	200700	4855886440	18690	18690	18690	18690	0
44	20250217	200600	4855886440	18690	18690	18690	18690	0
45	20250217	200500	4855886440	18690	18690	18690	18690	0
46	20250217	200400	4855886440	18690	18690	18690	18690	0
47	20250217	200300	4855886440	18690	18690	18690	18690	0
48	20250217	200200	4855886440	18690	18690	18690	18690	0
49	20250217	200100	4855886440	18690	18690	18690	18690	0
50	20250217	200000	4855886440	18690	18690	18690	18690	0
51	20250217	195900	4855886440	18690	18690	18690	18690	0
52	20250217	195800	4855886440	18690	18690	18690	18690	0
53	20250217	195700	4855886440	18690	18690	18690	18690	0
54	20250217	195600	4855886440	18690	18690	18690	18690	0
55	20250217	195500	4855886440	18690	18690	18690	18690	0
56	20250217	195400	4855886440	18690	18690	18690	18690	0
57	20250217	195300	4855886440	18690	18690	18690	18690	0
58	20250217	195200	4855886440	18690	18690	18690	18690	0
59	20250217	195100	4855886440	18690	18690	18690	18690	0
60	20250217	195000	4855886440	18690	18690	18690	18690	0
61	20250217	194900	4855886440	18690	18690	18690	18690	0
62	20250217	194800	4855886440	18690	18690	18690	18690	3627
63	20250217	194700	4855886440	18690	18690	18690	18690	0
64	20250217	194600	4855886440	18690	18690	18690	18690	0
65	20250217	194500	4855886440	18690	18690	18690	18690	0
66	20250217	194400	4855886440	18690	18690	18690	18690	0
67	20250217	194300	4855886440	18690	18690	18690	18690	0
68	20250217	194200	4855886440	18690	18690	18690	18690	0
69	20250217	194100	4855886440	18690	18690	18690	18690	0
70	20250217	194000	4855886440	18690	18690	18690	18690	0
71	20250217	193900	4855886440	18690	18690	18690	18690	0
72	20250217	193800	4855886440	18690	18690	18690	18690	0
73	20250217	193700	4855886440	18690	18690	18690	18690	0
74	20250217	193600	4855886440	18690	18690	18690	18690	0
75	20250217	193500	4855886440	18690	18690	18690	18690	0
76	20250217	193400	4855886440	18690	18690	18690	18690	0
77	20250217	193300	4855886440	18690	18690	18690	18690	0
78	20250217	193200	4855886440	18690	18690	18690	18690	0
79	20250217	193100	4855886440	18690	18690	18690	18690	0
80	20250217	193000	4855886440	18690	18690	18690	18690	0
81	20250217	192900	4855886440	18690	18690	18690	18690	0
82	20250217	192800	4855886440	18690	18690	18690	18690	0
83	20250217	192700	4855886440	18690	18690	18690	18690	0
84	20250217	192600	4855886440	18690	18690	18690	18690	0
85	20250217	192500	4855886440	18690	18690	18690	18690	0
86	20250217	192400	4855886440	18690	18690	18690	18690	0
87	20250217	192300	4855886440	18690	18690	18690	18690	0
88	20250217	192200	4855886440	18690	18690	18690	18690	0
89	20250217	192100	4855886440	18690	18690	18690	18690	0
90	20250217	192000	4855886440	18690	18690	18690	18690	0
91	20250217	191900	4855886440	18690	18690	18690	18690	0
92	20250217	191800	4855886440	18690	18690	18690	18690	3627
93	20250217	191700	4855886440	18690	18690	18690	18690	0
94	20250217	191600	4855886440	18690	18690	18690	18690	0
95	20250217	191500	4855886440	18690	18690	18690	18690	0
96	20250217	191400	4855886440	18690	18690	18690	18690	0
97	20250217	191300	4855886440	18690	18690	18690	18690	0
98	20250217	191200	4855886440	18690	18690	18690	18690	0
99	20250217	191100	4855886440	18690	18690	18690	18690	0
100	20250217	191000	4855886440	18690	18690	18690	18690	0
101	20250217	190900	4855886440	18690	18690	18690	18690	0
102	20250217	190800	4855886440	18690	18690	18690	18690	0
103	20250217	190700	4855886440	18690	18690	18690	18690	0
104	20250217	190600	4855886440	18690	18690	18690	18690	0
105	20250217	190500	4855886440	18690	18690	18690	18690	0
106	20250217	190400	4855886440	18690	18690	18690	18690	0
107	20250217	190300	4855886440	18690	18690	18690	18690	0
108	20250217	190200	4855886440	18690	18690	18690	18690	0
109	20250217	190100	4855886440	18690	18690	18690	18690	0
110	20250217	190000	4855886440	18690	18690	18690	18690	0
111	20250217	185900	4855886440	18690	18690	18690	18690	0
112	20250217	185800	4855886440	18690	18690	18690	18690	0
113	20250217	185700	4855886440	18690	18690	18690	18690	0
114	20250217	185600	4855886440	18690	18690	18690	18690	0
115	20250217	185500	4855886440	18690	18690	18690	18690	0
116	20250217	185400	4855886440	18690	18690	18690	18690	0
117	20250217	185300	4855886440	18690	18690	18690	18690	0
118	20250217	185200	4855886440	18690	18690	18690	18690	0
119	20250217	185100	4855886440	18690	18690	18690	18690	0
120	20250217	185000	4855886440	18690	18690	18690	18690	0
121	20250217	184900	4855886440	18690	18690	18690	18690	0
122	20250217	184800	4855886440	18690	18690	18690	18690	3627
123	20250217	184700	4855886440	18690	18690	18690	18690	0
124	20250217	184600	4855886440	18690	18690	18690	18690	0
125	20250217	184500	4855886440	18690	18690	18690	18690	0
126	20250217	184400	4855886440	18690	18690	18690	18690	0
127	20250217	184300	4855886440	18690	18690	18690	18690	0
128	20250217	184200	4855886440	18690	18690	18690	18690	0
129	20250217	184100	4855886440	18690	18690	18690	18690	0
130	20250217	184000	4855886440	18690	18690	18690	18690	0
131	20250217	183900	4855886440	18690	18690	18690	18690	0
132	20250217	183800	4855886440	18690	18690	18690	18690	0
133	20250217	183700	4855886440	18690	18690	18690	18690	0
134	20250217	183600	4855886440	18690	18690	18690	18690	0
135	20250217	183500	4855886440	18690	18690	18690	18690	0
136	20250217	183400	4855886440	18690	18690	18690	18690	0
137	20250217	183300	4855886440	18690	18690	18690	18690	0
138	20250217	183200	4855886440	18690	18690	18690	18690	0
139	20250217	183100	4855886440	18690	18690	18690	18690	0
140	20250217	183000	4855886440	18690	18690	18690	18690	0
141	20250217	182900	4855886440	18690	18690	18690	18690	0
142	20250217	182800	4855886440	18690	18690	18690	18690	0
143	20250217	182700	4855886440	18690	18690	18690	18690	0
144	20250217	182600	4855886440	18690	18690	18690	18690	0
145	20250217	182500	4855886440	18690	18690	18690	18690	0
146	20250217	182400	4855886440	18690	18690	18690	18690	0
147	20250217	182300	4855886440	18690	18690	18690	18690	0
148	20250217	182200	4855886440	18690	18690	18690	18690	0
149	20250217	182100	4855886440	18690	18690	18690	18690	0
150	20250217	182000	4855886440	18690	18690	18690	18690	0
151	20250217	181900	4855886440	18690	18690	18690	18690	0
152	20250217	181800	4855886440	18690	18690	18690	18690	3627
153	20250217	181700	4855886440	18690	18690	18690	18690	0
154	20250217	181600	4855886440	18690	18690	18690	18690	0
155	20250217	181500	4855886440	18690	18690	18690	18690	0
156	20250217	181400	4855886440	18690	18690	18690	18690	0
157	20250217	181300	4855886440	18690	18690	18690	18690	0
158	20250217	181200	4855886440	18690	18690	18690	18690	0
159	20250217	181100	4855886440	18690	18690	18690	18690	0
160	20250217	181000	4855886440	18690	18690	18690	18690	0
161	20250217	180900	4855886440	18690	18690	18690	18690	0
162	20250217	180800	4855886440	18690	18690	18690	18690	0
163	20250217	180700	4855886440	18690	18690	18690	18690	0
164	20250217	180600	4855886440	18690	18690	18690	18690	0
165	20250217	180500	4855886440	18690	18690	18690	18690	0
166	20250217	180400	4855886440	18690	18690	18690	18690	0
167	20250217	180300	4855886440	18690	18690	18690	18690	0
168	20250217	180200	4855886440	18690	18690	18690	18690	0
169	20250217	180100	4855886440	18690	18690	18690	18690	0
170	20250217	180000	4855886440	18690	18690	18690	18690	0
171	20250217	175900	4855886440	18690	18690	18690	18690	0
172	20250217	175800	4855886440	18690	18690	18690	18690	0
173	20250217	175700	4855886440	18690	18690	18690	18690	0
174	20250217	175600	4855886440	18690	18690	18690	18690	0
175	20250217	175500	4855886440	18690	18690	18690	18690	0
176	20250217	175400	4855886440	18690	18690	18690	18690	0
177	20250217	175300	4855886440	18690	18690	18690	18690	0
178	20250217	175200	4855886440	18690	18690	18690	18690	0
179	20250217	175100	4855886440	18690	18690	18690	18690	0
180	20250217	175000	4855886440	18690	18690	18690	18690	0
181	20250217	174900	4855886440	18690	18690	18690	18690	0
182	20250217	174800	4855886440	18690	18690	18690	18690	3627
183	20250217	174700	4855886440	18690	18690	18690	18690	0
184	20250217	174600	4855886440	18690	18690	18690	18690	0
185	20250217	174500	4855886440	18690	18690	18690	18690	0
186	20250217	174400	4855886440	18690	18690	18690	18690	0
187	20250217	174300	4855886440	18690	18690	18690	18690	0
188	20250217	174200	4855886440	18690	18690	18690	18690	0
189	20250217	174100	4855886440	18690	18690	18690	18690	0
190	20250217	174000	4855886440	18690	18690	18690	18690	0
191	20250217	173900	4855886440	18690	18690	18690	18690	0
192	20250217	173800	4855886440	18690	18690	18690	18690	0
193	20250217	173700	4855886440	18690	18690	18690	18690	0
194	20250217	173600	4855886440	18690	18690	18690	18690	0
195	20250217	173500	4855886440	18690	18690	18690	18690	0
196	20250217	173400	4855886440	18690	18690	18690	18690	0
197	20250217	173300	4855886440	18690	18690	18690	18690	0
198	20250217	173200	4855886440	18690	18690	18690	18690	0
199	20250217	173100	4855886440	18690	18690	18690	18690	0
200	20250217	173000	4855886440	18690	18690	18690	18690	0
201	20250217	172900	4855886440	18690	18690	18690	18690	0
202	20250217	172800	4855886440	18690	18690	18690	18690	0
203	20250217	172700	4855886440	18690	18690	18690	18690	0
204	20250217	172600	4855886440	18690	18690	18690	18690	0
205	20250217	172500	4855886440	18690	18690	18690	18690	0
206	20250217	172400	4855886440	18690	18690	18690	18690	0
207	20250217	172300	4855886440	18690	18690	18690	18690	0
208	20250217	172200	4855886440	18690	18690	18690	18690	0
209	20250217	172100	4855886440	18690	18690	18690	18690	0
210	20250217	172000	4855886440	18690	18690	18690	18690	0
211	20250217	171900	4855886440	18690	18690	18690	18690	0
212	20250217	171800	4855886440	18690	18690	18690	18690	3627
213	20250217	171700	4855886440	18690	18690	18690	18690	0
214	20250217	171600	4855886440	18690	18690	18690	18690	0
215	20250217	171500	4855886440	18690	18690	18690	18690	0
216	20250217	171400	4855886440	18690	18690	18690	18690	0
217	20250217	171300	4855886440	18690	18690	18690	18690	0
218	20250217	171200	4855886440	18690	18690	18690	18690	0
219	20250217	171100	4855886440	18690	18690	18690	18690	0
220	20250217	171000	4855886440	18690	18690	18690	18690	0
221	20250217	170900	4855886440	18690	18690	18690	18690	0
222	20250217	170800	4855886440	18690	18690	18690	18690	0
223	20250217	170700	4855886440	18690	18690	18690	18690	0
224	20250217	170600	4855886440	18690	18690	18690	18690	0
225	20250217	170500	4855886440	18690	18690	18690	18690	0
226	20250217	170400	4855886440	18690	18690	18690	18690	0
227	20250217	170300	4855886440	18690	18690	18690	18690	0
228	20250217	170200	4855886440	18690	18690	18690	18690	0
229	20250217	170100	4855886440	18690	18690	18690	18690	0
230	20250217	170000	4855886440	18690	18690	18690	18690	0
231	20250217	165900	4855886440	18690	18690	18690	18690	0
232	20250217	165800	4855886440	18690	18690	18690	18690	0
233	20250217	165700	4855886440	18690	18690	18690	18690	0
234	20250217	165600	4855886440	18690	18690	18690	18690	0
235	20250217	165500	4855886440	18690	18690	18690	18690	0
236	20250217	165400	4855886440	18690	18690	18690	18690	0
237	20250217	165300	4855886440	18690	18690	18690	18690	0
238	20250217	165200	4855886440	18690	18690	18690	18690	0
239	20250217	165100	4855886440	18690	18690	18690	18690	0
240	20250217	165000	4855886440	18690	18690	18690	18690	0
241	20250217	164900	4855886440	18690	18690	18690	18690	0
242	20250217	164800	4855886440	18690	18690	18690	18690	3627
243	20250217	164700	4855886440	18690	18690	18690	18690	0
244	20250217	164600	4855886440	18690	18690	18690	18690	0
245	20250217	164500	4855886440	18690	18690	18690	18690	0
246	20250217	164400	4855886440	18690	18690	18690	18690	0
247	20250217	164300	4855886440	18690	18690	18690	18690	0
248	20250217	164200	4855886440	18690	18690	18690	18690	0
249	20250217	164100	4855886440	18690	18690	18690	18690	0
250	20250217	164000	4855886440	18690	18690	18690	18690	0
251	20250217	163900	4855886440	18690	18690	18690	18690	0
252	20250217	163800	4855886440	18690	18690	18690	18690	0
253	20250217	163700	4855886440	18690	18690	18690	18690	0
254	20250217	163600	4855886440	18690	18690	18690	18690	0
255	20250217	163500	4855886440	18690	18690	18690	18690	0
256	20250217	163400	4855886440	18690	18690	18690	18690	0
257	20250217	163300	4855886440	18690	18690	18690	18690	0
258	20250217	163200	4855886440	18690	18690	18690	18690	0
259	20250217	163100	4855886440	18690	18690	18690	18690	0
260	20250217	163000	4855886440	18690	18690	18690	18690	0
261	20250217	162900	4855886440	18690	18690	18690	18690	0
262	20250217	162800	4855886440	18690	18690	18690	18690	0
263	20250217	162700	4855886440	18690	18690	18690	18690	0
264	20250217	162600	4855886440	18690	18690	18690	18690	0
265	20250217	162500	4855886440	18690	18690	18690	18690	0
266	20250217	162400	4855886440	18690	18690	18690	18690	0
267	20250217	162300	4855886440	18690	18690	18690	18690	0
268	20250217	162200	4855886440	18690	18690	18690	18690	0
269	20250217	162100	4855886440	18690	18690	18690	18690	0
270	20250217	162000	4855886440	18690	18690	18690	18690	0
271	20250217	161900	4855886440	18690	18690	18690	18690	0
272	20250217	161800	4855886440	18690	18690	18690	18690	3627
273	20250217	161700	4855886440	18690	18690	18690	18690	0
274	20250217	161600	4855886440	18690	18690	18690	18690	0
275	20250217	161500	4855886440	18690	18690	18690	18690	0
276	20250217	161400	4855886440	18690	18690	18690	18690	0
277	20250217	161300	4855886440	18690	18690	18690	18690	0
278	20250217	161200	4855886440	18690	18690	18690	18690	0
279	20250217	161100	4855886440	18690	18690	18690	18690	0
280	20250217	161000	4855886440	18690	18690	18690	18690	0
281	20250217	160900	4855886440	18690	18690	18690	18690	0
282	20250217	160800	4855886440	18690	18690	18690	18690	0
283	20250217	160700	4855886440	18690	18690	18690	18690	0
284	20250217	160600	4855886440	18690	18690	18690	18690	0
285	20250217	160500	4855886440	18690	18690	18690	18690	0
286	20250217	160400	4855886440	18690	18690	18690	18690	0
287	20250217	160300	4855886440	18690	18690	18690	18690	0
288	20250217	160200	4855886440	18690	18690	18690	18690	0
289	20250217	160100	4855886440	18690	18690	18690	18690	0
290	20250217	160000	4855886440	18690	18690	18690	18690	0
291	20250217	155900	4855886440	18690	18690	18690	18690	0
292	20250217	155800	4855886440	18690	18690	18690	18690	0
293	20250217	155700	4855886440	18690	18690	18690	18690	0
294	20250217	155600	4855886440	18690	18690	18690	18690	0
295	20250217	155500	4855886440	18690	18690	18690	18690	0
296	20250217	155400	4855886440	18690	18690	18690	18690	0
297	20250217	155300	4855886440	18690	18690	18690	18690	0
298	20250217	155200	4855886440	18690	18690	18690	18690	0
299	20250217	155100	4855886440	18690	18690	18690	18690	0
300	20250217	155000	4855886440	18690	18690	18690	18690	0
301	20250217	154900	4855886440	18690	18690	18690	18690	0
302	20250217	154800	4855886440	18690	18690	18690	18690	3627
303	20250217	154700	4855886440	18690	18690	18690	18690	0
304	20250217	154600	4855886440	18690	18690	18690	18690	0
305	20250217	154500	4855886440	18690	18690	18690	18690	0
306	20250217	154400	4855886440	18690	18690	18690	18690	0
307	20250217	154300	4855886440	18690	18690	18690	18690	0
308	20250217	154200	4855886440	18690	18690	18690	18690	0
309	20250217	154100	4855886440	18690	18690	18690	18690	0
310	20250217	154000	4855886440	18690	18690	18690	18690	0
311	20250217	153900	4855886440	18690	18690	18690	18690	0
312	20250217	153800	4855886440	18690	18690	18690	18690	0
313	20250217	153700	4855886440	18690	18690	18690	18690	0
314	20250217	153600	4855886440	18690	18690	18690	18690	0
315	20250217	153500	4855886440	18690	18690	18690	18690	0
316	20250217	153400	4855886440	18690	18690	18690	18690	0
317	20250217	153300	4855886440	18690	18690	18690	18690	0
318	20250217	153200	4855886440	18690	18690	18690	18690	0
319	20250217	153100	4855886440	18690	18690	18690	18690	0
320	20250217	153000	4855886440	18690	18690	18690	18690	3627
321	20250217	152900	4788097810	18680	18680	18680	18680	0
322	20250217	152800	4788097810	18680	18680	18680	18680	0
323	20250217	152700	4788097810	18680	18680	18680	18680	0
324	20250217	152600	4788097810	18680	18680	18680	18680	0
325	20250217	152500	4788097810	18680	18680	18680	18680	0
326	20250217	152400	4788097810	18680	18680	18680	18680	0
327	20250217	152300	4788097810	18680	18680	18680	18680	0
328	20250217	152200	4788097810	18680	18680	18680	18680	0
329	20250217	152100	4788097810	18680	18680	18680	18680	0
330	20250217	152000	4788097810	18680	18680	18680	18680	0
331	20250217	151900	4788097810	18680	18630	18690	18630	152
332	20250217	151800	4785260260	18690	18620	18690	18600	1240
333	20250217	151700	4762166090	18620	18670	18670	18610	2233
334	20250217	151600	4720536270	18670	18660	18670	18660	712
335	20250217	151500	4707248820	18670	18670	18670	18660	79
336	20250217	151400	4705774090	18670	18660	18670	18660	60
337	20250217	151300	4704653940	18670	18660	18670	18660	97
338	20250217	151200	4702843000	18660	18690	18690	18650	4462
339	20250217	151100	4619497700	18680	18680	18680	18680	62
340	20250217	151000	4618339540	18690	18700	18700	18690	427
341	20250217	150900	4610358850	18690	18690	18700	18690	65
342	20250217	150800	4609143600	18700	18700	18700	18700	11
343	20250217	150700	4608937900	18700	18710	18720	18700	666
344	20250217	150600	4596481100	18710	18700	18710	18700	150
345	20250217	150500	4593674650	18710	18690	18710	18690	177
346	20250217	150400	4590364780	18700	18680	18700	18680	154
347	20250217	150300	4587485580	18680	18710	18710	18680	550
348	20250217	150200	4577208330	18710	18700	18710	18690	121
349	20250217	150100	4574946480	18690	18720	18730	18690	575
350	20250217	150000	4564184060	18720	18720	18720	18720	214
351	20250217	145900	4560177980	18710	18720	18720	18710	47
352	20250217	145800	4559298200	18720	18710	18720	18700	507
353	20250217	145700	4549816280	18720	18700	18720	18700	30
354	20250217	145600	4549254970	18710	18710	18730	18710	334
355	20250217	145500	4543003100	18710	18720	18720	18700	737
356	20250217	145400	4529211320	18730	18730	18730	18720	127
357	20250217	145300	4526832660	18730	18710	18730	18710	95
358	20250217	145200	4525053450	18720	18720	18730	18710	358
359	20250217	145100	4518351740	18720	18720	18720	18710	313
360	20250217	145000	4512492430	18720	18700	18720	18700	42
361	20250217	144900	4511706270	18700	18700	18720	18700	20
362	20250217	144800	4511332250	18710	18700	18710	18700	137
363	20250217	144700	4508770000	18700	18690	18720	18690	1993
364	20250217	144600	4471509810	18690	18690	18690	18680	259
365	20250217	144500	4466669910	18690	18680	18690	18680	1240
366	20250217	144400	4443505850	18680	18680	18690	18670	1050
367	20250217	144300	4423891350	18680	18680	18680	18670	459
368	20250217	144200	4415317470	18670	18680	18680	18670	79
369	20250217	144100	4413842440	18680	18660	18680	18660	257
370	20250217	144000	4409041800	18670	18660	18670	18660	401
371	20250217	143900	4401555380	18680	18670	18680	18660	458
372	20250217	143800	4393007320	18670	18680	18680	18670	7
373	20250217	143700	4392876610	18680	18680	18680	18660	246
374	20250217	143600	4388284260	18680	18650	18680	18650	6
375	20250217	143500	4388172330	18660	18690	18690	18660	1950
376	20250217	143400	4351761460	18680	18680	18690	18680	176
377	20250217	143300	4348472700	18690	18680	18690	18680	213
378	20250217	143200	4344493530	18680	18680	18690	18680	37
379	20250217	143100	4343802290	18690	18690	18690	18670	1272
380	20250217	143000	4320039590	18680	18690	18690	18680	76
381	20250217	142900	4318619380	18680	18690	18690	18680	170
382	20250217	142800	4315443280	18680	18680	18690	18680	152
383	20250217	142700	4312603090	18690	18680	18690	18680	294
384	20250217	142600	4307109230	18680	18690	18690	18680	88
385	20250217	142500	4305464560	18690	18690	18690	18680	174
386	20250217	142400	4302212710	18680	18690	18690	18680	20
387	20250217	142300	4301839060	18690	18690	18690	18690	73
388	20250217	142200	4300474690	18680	18680	18680	18680	144
389	20250217	142100	4297784770	18680	18690	18690	18670	1081
390	20250217	142000	4277590710	18690	18700	18700	18690	735
391	20250217	141900	4263853230	18710	18690	18710	18690	344
392	20250217	141800	4257418310	18700	18720	18720	18700	963
393	20250217	141700	4239406690	18720	18710	18720	18700	365
394	20250217	141600	4232578210	18720	18710	18720	18710	123
395	20250217	141500	4230275850	18720	18720	18720	18710	158
396	20250217	141400	4227319070	18710	18720	18720	18710	84
397	20250217	141300	4225746640	18700	18720	18730	18700	1009
398	20250217	141200	4206859310	18720	18710	18720	18710	586
399	20250217	141100	4195889640	18710	18720	18720	18710	97
400	20250217	141000	4194074000	18710	18720	18720	18710	85
401	20250217	140900	4192483010	18720	18700	18720	18700	22
402	20250217	140800	4192071490	18700	18710	18710	18700	319
403	20250217	140700	4186103430	18700	18700	18710	18700	83
404	20250217	140600	4184551300	18720	18700	18720	18700	392
405	20250217	140500	4177216660	18700	18700	18700	18690	170
406	20250217	140400	4174037710	18690	18700	18700	18690	113
407	20250217	140300	4171925120	18700	18690	18700	18690	17
408	20250217	140200	4171607270	18700	18700	18700	18680	2501
409	20250217	140100	4124844330	18700	18680	18700	18680	90
410	20250217	140000	4123161730	18690	18700	18700	18680	536
411	20250217	135900	4113140640	18700	18690	18700	18690	85
412	20250217	135800	4111551190	18700	18680	18700	18680	79
413	20250217	135700	4110074290	18680	18700	18700	18680	79
414	20250217	135600	4108597090	18670	18700	18700	18670	57
415	20250217	135500	4107531340	18670	18680	18680	18670	1027
416	20250217	135400	4088347100	18680	18710	18730	18680	2450
417	20250217	135300	4042495160	18710	18720	18720	18710	173
418	20250217	135200	4039256650	18710	18720	18720	18710	318
419	20250217	135100	4033303950	18720	18700	18720	18700	386
420	20250217	135000	4026081120	18700	18700	18700	18700	24
421	20250217	134900	4025632320	18710	18690	18720	18690	704
422	20250217	134800	4012463070	18680	18690	18690	18680	105
423	20250217	134700	4010500670	18680	18670	18690	18670	169
424	20250217	134600	4007344800	18680	18680	18680	18650	140
425	20250217	134500	4004730080	18650	18650	18650	18650	49
426	20250217	134400	4003816230	18650	18640	18650	18640	418
427	20250217	134300	3996023060	18640	18620	18650	18620	654
428	20250217	134200	3983836330	18620	18620	18620	18620	12
429	20250217	134100	3983612890	18620	18620	18620	18620	5
430	20250217	134000	3983519790	18620	18620	18620	18610	234
431	20250217	133900	3979163420	18610	18620	18620	18610	632
432	20250217	133800	3967397060	18620	18620	18620	18620	32
433	20250217	133700	3966801220	18620	18620	18630	18620	204
434	20250217	133600	3963001670	18610	18610	18620	18610	603
435	20250217	133500	3951779230	18600	18610	18610	18600	167
436	20250217	133400	3948671910	18610	18600	18610	18600	37
437	20250217	133300	3947983550	18590	18590	18610	18590	105
438	20250217	133200	3946031260	18610	18620	18620	18600	250
439	20250217	133100	3941379600	18620	18610	18620	18610	90
440	20250217	133000	3939704690	18610	18600	18620	18600	243
441	20250217	132900	3935182450	18620	18620	18620	18620	14
442	20250217	132800	3934921770	18620	18620	18620	18600	246
443	20250217	132700	3930345900	18620	18630	18630	18590	131
444	20250217	132600	3927909260	18630	18630	18630	18580	113
445	20250217	132500	3925804720	18640	18640	18640	18580	1370
446	20250217	132400	3900322990	18610	18630	18630	18610	695
447	20250217	132300	3887381700	18620	18650	18650	18620	6
448	20250217	132200	3887269950	18650	18620	18650	18620	127
449	20250217	132100	3884905050	18630	18650	18650	18630	953
450	20250217	132000	3867150640	18630	18640	18640	18630	310
451	20250217	131900	3861372290	18640	18640	18640	18640	23
452	20250217	131800	3860943570	18640	18650	18650	18640	131
453	20250217	131700	3858500520	18630	18630	18630	18630	268
454	20250217	131600	3853507680	18630	18630	18630	18630	42
455	20250217	131500	3852725220	18630	18630	18630	18630	5
456	20250217	131400	3852632070	18630	18650	18650	18620	120
457	20250217	131300	3850394420	18650	18670	18670	18620	22
458	20250217	131200	3849984520	18670	18650	18670	18620	2191
459	20250217	131100	3809143760	18670	18660	18670	18650	196
460	20250217	131000	3805486360	18660	18660	18660	18650	305
461	20250217	130900	3799795280	18660	18660	18660	18650	258
462	20250217	130800	3794983060	18650	18660	18660	18650	371
463	20250217	130700	3788060300	18660	18660	18660	18650	162
464	20250217	130600	3785037590	18660	18660	18660	18650	133
465	20250217	130500	3782556320	18660	18640	18660	18640	213
466	20250217	130400	3778583040	18650	18650	18650	18650	292
467	20250217	130300	3773137240	18650	18660	18660	18650	155
468	20250217	130200	3770245870	18660	18650	18660	18650	401
469	20250217	130100	3762764740	18640	18640	18640	18640	22
470	20250217	130000	3762354660	18660	18650	18660	18640	808
471	20250217	125900	3747288220	18650	18660	18660	18650	480
472	20250217	125800	3738335010	18660	18660	18660	18650	173
473	20250217	125700	3735107050	18650	18650	18650	18650	68
474	20250217	125600	3733838850	18650	18660	18660	18650	425
475	20250217	125500	3725911460	18660	18650	18660	18640	110
476	20250217	125400	3723859640	18650	18640	18650	18640	53
477	20250217	125300	3722871240	18650	18660	18660	18650	555
478	20250217	125200	3712516960	18690	18670	18690	18670	516
479	20250217	125100	3702882470	18650	18670	18680	18650	597
480	20250217	125000	3691740320	18620	18620	18620	18610	325
481	20250217	124900	3685689330	18620	18620	18620	18600	107
482	20250217	124800	3683697430	18600	18600	18600	18600	1
483	20250217	124700	3683678830	18600	18600	18600	18600	39
484	20250217	124600	3682953430	18600	18630	18630	18600	662
485	20250217	124500	3670630790	18620	18620	18620	18620	6
486	20250217	124400	3670519070	18650	18660	18660	18630	416
487	20250217	124300	3662766010	18650	18610	18660	18600	2461
488	20250217	124200	3616965890	18610	18600	18610	18600	82
489	20250217	124100	3615440020	18600	18580	18600	18580	148
490	20250217	124000	3612689080	18580	18590	18600	18580	99
491	20250217	123900	3610848660	18580	18590	18590	18580	143
492	20250217	123800	3608190340	18580	18590	18590	18580	506
493	20250217	123700	3598788690	18590	18600	18600	18590	116
494	20250217	123600	3596632150	18590	18590	18590	18590	142
495	20250217	123500	3593992370	18580	18580	18590	18580	10
496	20250217	123400	3593806530	18570	18590	18590	18570	91
497	20250217	123300	3592115520	18580	18570	18580	18570	183
498	20250217	123200	3588715440	18580	18590	18600	18580	740
499	20250217	123100	3574961970	18590	18590	18590	18590	21
500	20250217	123000	3574571580	18590	18600	18610	18590	172
501	20250217	122900	3571372100	18590	18630	18630	18590	657
502	20250217	122800	3559146210	18630	18620	18630	18610	42
503	20250217	122700	3558364150	18630	18620	18630	18620	36
504	20250217	122600	3557693720	18620	18620	18630	18620	433
505	20250217	122500	3549631130	18610	18620	18620	18610	72
506	20250217	122400	3548291200	18630	18600	18630	18600	1072
507	20250217	122300	3528351530	18610	18640	18640	18610	1184
508	20250217	122200	3506302600	18660	18640	18660	18630	92
509	20250217	122100	3504587320	18640	18640	18640	18630	44
510	20250217	122000	3503767210	18620	18610	18620	18610	213
511	20250217	121900	3499801200	18610	18610	18610	18610	116
512	20250217	121800	3497642440	18610	18630	18630	18610	481
513	20250217	121700	3488686220	18620	18640	18650	18620	882
514	20250217	121600	3472247660	18640	18640	18640	18640	26
515	20250217	121500	3471763020	18650	18650	18650	18640	188
516	20250217	121400	3468256870	18660	18650	18670	18650	243
517	20250217	121300	3463722220	18650	18640	18650	18630	91
518	20250217	121200	3462025930	18640	18630	18640	18630	403
519	20250217	121100	3454517510	18640	18630	18640	18630	342
520	20250217	121000	3448144630	18630	18640	18640	18630	180
521	20250217	120900	3444790150	18640	18650	18650	18630	67
522	20250217	120800	3443541250	18670	18620	18670	18620	17
523	20250217	120700	3443224390	18630	18710	18710	18630	961
524	20250217	120600	3425302690	18660	18660	18720	18660	317
525	20250217	120500	3419380700	18730	18710	18730	18650	975
526	20250217	120400	3401170470	18740	18730	18740	18710	415
527	20250217	120300	3393400480	18720	18680	18720	18680	241
528	20250217	120200	3388894110	18680	18690	18690	18680	133
529	20250217	120100	3386408650	18680	18670	18700	18670	101
530	20250217	120000	3384520720	18700	18700	18700	18670	374
531	20250217	115900	3377529890	18700	18670	18700	18670	248
532	20250217	115800	3372898110	18690	18690	18690	18670	84
533	20250217	115700	3371328510	18680	18680	18680	18650	247
534	20250217	115600	3366719440	18680	18680	18680	18640	190
535	20250217	115500	3363171430	18690	18690	18690	18640	39
536	20250217	115400	3362443670	18690	18660	18690	18640	630
537	20250217	115300	3350688990	18660	18710	18710	18660	386
538	20250217	115200	3343482680	18660	18720	18730	18660	301
539	20250217	115100	3337855080	18720	18700	18720	18670	210
540	20250217	115000	3333926650	18700	18700	18710	18700	677
541	20250217	114900	3321266640	18700	18670	18700	18660	178
542	20250217	114800	3317941690	18660	18690	18690	18650	773
543	20250217	114700	3303508240	18670	18680	18680	18660	205
544	20250217	114600	3299680440	18680	18660	18680	18660	139
545	20250217	114500	3297085470	18660	18660	18660	18660	547
546	20250217	114400	3286878450	18660	18650	18660	18650	137
547	20250217	114300	3284322090	18660	18650	18660	18650	96
548	20250217	114200	3282530960	18650	18650	18660	18640	60
549	20250217	114100	3281411930	18650	18640	18650	18630	89
550	20250217	114000	3279752440	18630	18620	18630	18620	98
551	20250217	113900	3277926930	18630	18630	18630	18620	318
552	20250217	113800	3272002720	18630	18620	18630	18620	52
553	20250217	113700	3271034470	18620	18620	18620	18620	52
554	20250217	113600	3270066230	18630	18640	18640	18630	319
555	20250217	113500	3264121060	18650	18650	18650	18640	339
556	20250217	113400	3257802060	18640	18650	18650	18640	152
557	20250217	113300	3254968740	18640	18650	18650	18640	528
558	20250217	113200	3245123960	18640	18650	18650	18640	305
559	20250217	113100	3239437240	18650	18670	18670	18650	128
560	20250217	113000	3237047940	18660	18650	18660	18650	42
561	20250217	112900	3236264280	18640	18640	18690	18640	321
562	20250217	112800	3230277640	18640	18620	18640	18620	24
563	20250217	112700	3229830640	18620	18620	18630	18610	348
564	20250217	112600	3223350740	18620	18630	18630	18620	12
565	20250217	112500	3223127290	18640	18610	18640	18590	267
566	20250217	112400	3218158230	18590	18580	18610	18580	11
567	20250217	112300	3217953770	18580	18660	18660	18580	3107
568	20250217	112200	3160177760	18630	18630	18640	18630	103
569	20250217	112100	3158258480	18640	18640	18640	18640	198
570	20250217	112000	3154567760	18640	18640	18640	18640	7
571	20250217	111900	3154437280	18640	18650	18650	18630	1574
572	20250217	111800	3125096360	18680	18680	18690	18680	1035
573	20250217	111700	3105753140	18680	18650	18680	18650	1553
574	20250217	111600	3076786750	18650	18650	18650	18640	372
575	20250217	111500	3069851620	18640	18640	18650	18640	91
576	20250217	111400	3068155330	18630	18620	18630	18610	675
577	20250217	111300	3055586550	18620	18610	18620	18600	28
578	20250217	111200	3055065640	18610	18630	18630	18610	445
579	20250217	111100	3046783030	18620	18620	18620	18610	111
580	20250217	111000	3044716270	18610	18590	18610	18590	247
581	20250217	110900	3040120720	18590	18610	18610	18590	1059
582	20250217	110800	3020424130	18600	18610	18610	18600	37
583	20250217	110700	3019735910	18600	18590	18610	18590	128
584	20250217	110600	3017355330	18590	18580	18590	18580	612
585	20250217	110500	3005983370	18580	18590	18590	18580	384
586	20250217	110400	2998848620	18580	18590	18590	18580	639
587	20250217	110300	2986969660	18590	18600	18600	18590	523
588	20250217	110200	2977243770	18610	18620	18620	18610	9
589	20250217	110100	2977076220	18620	18620	18620	18600	327
590	20250217	110000	2970990640	18610	18610	18620	18600	237
591	20250217	105900	2966578070	18610	18600	18610	18590	563
592	20250217	105800	2956110270	18600	18600	18600	18590	329
593	20250217	105700	2949991100	18590	18590	18590	18590	112
594	20250217	105600	2947909020	18590	18620	18640	18580	728
595	20250217	105500	2934364360	18630	18630	18630	18630	41
596	20250217	105400	2933600530	18640	18650	18660	18640	980
597	20250217	105300	2915328660	18640	18670	18670	18640	27
598	20250217	105200	2914825080	18630	18670	18670	18630	284
599	20250217	105100	2909527630	18670	18670	18680	18660	423
600	20250217	105000	2901630250	18670	18680	18680	18670	106
601	20250217	104900	2899650810	18680	18730	18730	18670	3248
602	20250217	104800	2838873710	18740	18730	18740	18730	45
603	20250217	104700	2838030850	18730	18730	18730	18720	1275
604	20250217	104600	2814154190	18740	18760	18760	18740	720
605	20250217	104500	2800655400	18750	18770	18770	18750	468
606	20250217	104400	2791874730	18780	18770	18780	18770	118
607	20250217	104300	2789659390	18760	18780	18790	18760	319
608	20250217	104200	2783669040	18780	18790	18800	18780	991
609	20250217	104100	2765046970	18800	18790	18800	18780	232
610	20250217	104000	2760687720	18790	18790	18790	18760	82
611	20250217	103900	2759149190	18760	18760	18790	18760	629
612	20250217	103800	2747349060	18760	18760	18770	18760	331
613	20250217	103700	2741139240	18770	18780	18780	18750	775
614	20250217	103600	2726592100	18780	18760	18780	18760	348
615	20250217	103500	2720062840	18760	18780	18780	18750	462
616	20250217	103400	2711391130	18780	18790	18800	18780	903
617	20250217	103300	2694432210	18790	18790	18790	18780	322
618	20250217	103200	2688381890	18800	18780	18800	18780	809
619	20250217	103100	2673188420	18750	18740	18780	18740	972
620	20250217	103000	2654952630	18750	18770	18770	18740	242
621	20250217	102900	2650415860	18780	18800	18800	18750	555
622	20250217	102800	2639996760	18800	18800	18800	18750	579
623	20250217	102700	2629118720	18780	18820	18820	18780	1740
624	20250217	102600	2596406410	18820	18830	18830	18810	139
625	20250217	102500	2593789150	18820	18750	18820	18730	2392
626	20250217	102400	2548852480	18730	18770	18770	18730	264
627	20250217	102300	2543905840	18770	18780	18780	18750	500
628	20250217	102200	2534520840	18750	18710	18750	18710	1588
629	20250217	102100	2504769030	18720	18720	18730	18710	458
630	20250217	102000	2496196510	18710	18770	18770	18710	334
631	20250217	101900	2489935960	18770	18730	18770	18730	537
632	20250217	101800	2479866780	18720	18770	18770	18710	708
633	20250217	101700	2466598900	18780	18770	18780	18770	35
634	20250217	101600	2465941860	18760	18750	18760	18750	276
635	20250217	101500	2460765380	18750	18790	18790	18750	1005
636	20250217	101400	2441906150	18790	18790	18790	18780	188
637	20250217	101300	2438373680	18810	18790	18810	18790	664
638	20250217	101200	2425889200	18770	18820	18830	18770	1477
639	20250217	101100	2398126620	18830	18890	18910	18820	1223
640	20250217	101000	2375057570	18890	18960	18970	18850	1302
641	20250217	100900	2350413420	18960	18940	18960	18900	1507
642	20250217	100800	2321890290	18900	18930	18940	18900	2059
643	20250217	100700	2282924050	18920	18920	18930	18910	429
644	20250217	100600	2274806710	18910	18960	18990	18880	3237
645	20250217	100500	2213480800	18960	18930	18960	18930	1813
646	20250217	100400	2179125830	18930	18860	18930	18860	959
647	20250217	100300	2160987770	18900	18810	18910	18800	2255
648	20250217	100200	2118464560	18810	18880	18880	18800	1007
649	20250217	100100	2099513850	18890	18850	18920	18820	4089
650	20250217	100000	2022272220	18850	18810	18900	18810	7298
651	20250217	095900	1884615690	18810	18760	18810	18760	2715
652	20250217	095800	1833633100	18750	18740	18790	18740	1737
653	20250217	095700	1801028900	18740	18700	18770	18700	761
654	20250217	095600	1786772190	18690	18810	18810	18690	1192
655	20250217	095500	1764432730	18800	18740	18810	18730	4107
656	20250217	095400	1687382090	18730	18670	18750	18670	3696
657	20250217	095300	1618260020	18670	18640	18680	18640	2458
658	20250217	095200	1572396960	18650	18640	18660	18630	1610
659	20250217	095100	1542367270	18640	18540	18640	18540	2840
660	20250217	095000	1489544540	18530	18480	18530	18480	1207
661	20250217	094900	1467208140	18450	18450	18480	18430	341
662	20250217	094800	1460915210	18450	18380	18450	18380	78
663	20250217	094700	1459481220	18380	18370	18430	18360	870
664	20250217	094600	1443467870	18370	18450	18470	18370	717
665	20250217	094500	1430261850	18470	18400	18480	18400	453
666	20250217	094400	1421899600	18400	18330	18400	18290	1660
667	20250217	094300	1391414600	18280	18330	18330	18280	501
668	20250217	094200	1382250970	18330	18270	18330	18260	771
669	20250217	094100	1368170130	18270	18260	18270	18250	3181
670	20250217	094000	1310110330	18270	18330	18330	18270	1176
671	20250217	093900	1288597930	18320	18340	18340	18320	553
672	20250217	093800	1278465310	18340	18310	18340	18310	1253
673	20250217	093700	1255500570	18310	18330	18340	18300	687
674	20250217	093600	1242911250	18320	18380	18380	18290	4731
675	20250217	093500	1156238430	18390	18390	18390	18370	1585
676	20250217	093400	1127104430	18390	18450	18450	18370	2426
677	20250217	093300	1082438720	18460	18450	18500	18430	1442
678	20250217	093200	1055826810	18450	18510	18510	18450	4180
679	20250217	093100	978527010	18510	18510	18510	18500	1117
680	20250217	093000	957852090	18520	18540	18540	18520	281
681	20250217	092900	952645390	18540	18570	18570	18540	206
682	20250217	092800	948820620	18570	18630	18630	18570	2190
683	20250217	092700	908069310	18620	18640	18650	18610	669
684	20250217	092600	895611960	18650	18530	18650	18520	1344
685	20250217	092500	870629620	18530	18540	18540	18530	607
686	20250217	092400	859379290	18540	18550	18560	18540	1029
687	20250217	092300	840282530	18550	18570	18570	18550	267
688	20250217	092200	835325120	18560	18520	18560	18510	766
689	20250217	092100	821127170	18530	18550	18550	18520	2680
690	20250217	092000	771451120	18550	18550	18550	18550	561
691	20250217	091900	761044570	18550	18540	18550	18540	1010
692	20250217	091800	742318110	18530	18600	18600	18530	2350
693	20250217	091700	698712620	18590	18680	18680	18590	3039
694	20250217	091600	642123760	18680	18670	18680	18670	626
695	20250217	091500	630435850	18680	18660	18680	18640	974
696	20250217	091400	612264280	18660	18590	18660	18590	378
697	20250217	091300	605227380	18580	18580	18590	18570	522
698	20250217	091200	595529020	18570	18570	18570	18560	968
699	20250217	091100	577555740	18560	18600	18610	18560	1572
700	20250217	091000	548327880	18600	18630	18680	18600	1625
701	20250217	090900	518041030	18630	18610	18700	18610	3876
702	20250217	090800	445711420	18620	18580	18620	18560	2602
703	20250217	090700	397335640	18580	18480	18590	18460	3783
704	20250217	090600	327280290	18480	18470	18490	18460	1611
705	20250217	090500	297511190	18470	18480	18490	18460	1492
706	20250217	090400	269940360	18490	18560	18580	18480	3583
707	20250217	090300	203569990	18570	18550	18610	18530	852
708	20250217	090200	187738840	18580	18460	18610	18460	1745
709	20250217	090100	155371490	18470	18540	18540	18420	1774
710	20250217	090000	122629100	18480	18610	18620	18480	6600