KissMeData/248070/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205800	2673516520	18650	18650	18650	18650	971
3	20250207	205700	2673516520	18650	18650	18650	18650	0
4	20250207	205600	2673516520	18650	18650	18650	18650	0
5	20250207	205500	2673516520	18650	18650	18650	18650	0
6	20250207	205400	2673516520	18650	18650	18650	18650	0
7	20250207	205300	2673516520	18650	18650	18650	18650	0
8	20250207	205200	2673516520	18650	18650	18650	18650	0
9	20250207	205100	2673516520	18650	18650	18650	18650	0
10	20250207	205000	2673516520	18650	18650	18650	18650	0
11	20250207	204900	2673516520	18650	18650	18650	18650	0
12	20250207	204800	2673516520	18650	18650	18650	18650	0
13	20250207	204700	2673516520	18650	18650	18650	18650	0
14	20250207	204600	2673516520	18650	18650	18650	18650	0
15	20250207	204500	2673516520	18650	18650	18650	18650	0
16	20250207	204400	2673516520	18650	18650	18650	18650	0
17	20250207	204300	2673516520	18650	18650	18650	18650	0
18	20250207	204200	2673516520	18650	18650	18650	18650	0
19	20250207	204100	2673516520	18650	18650	18650	18650	0
20	20250207	204000	2673516520	18650	18650	18650	18650	0
21	20250207	203900	2673516520	18650	18650	18650	18650	0
22	20250207	203800	2673516520	18650	18650	18650	18650	0
23	20250207	203700	2673516520	18650	18650	18650	18650	0
24	20250207	203600	2673516520	18650	18650	18650	18650	0
25	20250207	203500	2673516520	18650	18650	18650	18650	0
26	20250207	203400	2673516520	18650	18650	18650	18650	0
27	20250207	203300	2673516520	18650	18650	18650	18650	0
28	20250207	203200	2673516520	18650	18650	18650	18650	0
29	20250207	203100	2673516520	18650	18650	18650	18650	0
30	20250207	203000	2673516520	18650	18650	18650	18650	0
31	20250207	202900	2673516520	18650	18650	18650	18650	0
32	20250207	202800	2673516520	18650	18650	18650	18650	971
33	20250207	202700	2673516520	18650	18650	18650	18650	0
34	20250207	202600	2673516520	18650	18650	18650	18650	0
35	20250207	202500	2673516520	18650	18650	18650	18650	0
36	20250207	202400	2673516520	18650	18650	18650	18650	0
37	20250207	202300	2673516520	18650	18650	18650	18650	0
38	20250207	202200	2673516520	18650	18650	18650	18650	0
39	20250207	202100	2673516520	18650	18650	18650	18650	0
40	20250207	202000	2673516520	18650	18650	18650	18650	0
41	20250207	201900	2673516520	18650	18650	18650	18650	0
42	20250207	201800	2673516520	18650	18650	18650	18650	0
43	20250207	201700	2673516520	18650	18650	18650	18650	0
44	20250207	201600	2673516520	18650	18650	18650	18650	0
45	20250207	201500	2673516520	18650	18650	18650	18650	0
46	20250207	201400	2673516520	18650	18650	18650	18650	0
47	20250207	201300	2673516520	18650	18650	18650	18650	0
48	20250207	201200	2673516520	18650	18650	18650	18650	0
49	20250207	201100	2673516520	18650	18650	18650	18650	0
50	20250207	201000	2673516520	18650	18650	18650	18650	0
51	20250207	200900	2673516520	18650	18650	18650	18650	0
52	20250207	200800	2673516520	18650	18650	18650	18650	0
53	20250207	200700	2673516520	18650	18650	18650	18650	0
54	20250207	200600	2673516520	18650	18650	18650	18650	0
55	20250207	200500	2673516520	18650	18650	18650	18650	0
56	20250207	200400	2673516520	18650	18650	18650	18650	0
57	20250207	200300	2673516520	18650	18650	18650	18650	0
58	20250207	200200	2673516520	18650	18650	18650	18650	0
59	20250207	200100	2673516520	18650	18650	18650	18650	0
60	20250207	200000	2673516520	18650	18650	18650	18650	0
61	20250207	195900	2673516520	18650	18650	18650	18650	0
62	20250207	195800	2673516520	18650	18650	18650	18650	971
63	20250207	195700	2673516520	18650	18650	18650	18650	0
64	20250207	195600	2673516520	18650	18650	18650	18650	0
65	20250207	195500	2673516520	18650	18650	18650	18650	0
66	20250207	195400	2673516520	18650	18650	18650	18650	0
67	20250207	195300	2673516520	18650	18650	18650	18650	0
68	20250207	195200	2673516520	18650	18650	18650	18650	0
69	20250207	195100	2673516520	18650	18650	18650	18650	0
70	20250207	195000	2673516520	18650	18650	18650	18650	0
71	20250207	194900	2673516520	18650	18650	18650	18650	0
72	20250207	194800	2673516520	18650	18650	18650	18650	0
73	20250207	194700	2673516520	18650	18650	18650	18650	0
74	20250207	194600	2673516520	18650	18650	18650	18650	0
75	20250207	194500	2673516520	18650	18650	18650	18650	0
76	20250207	194400	2673516520	18650	18650	18650	18650	0
77	20250207	194300	2673516520	18650	18650	18650	18650	0
78	20250207	194200	2673516520	18650	18650	18650	18650	0
79	20250207	194100	2673516520	18650	18650	18650	18650	0
80	20250207	194000	2673516520	18650	18650	18650	18650	0
81	20250207	193900	2673516520	18650	18650	18650	18650	0
82	20250207	193800	2673516520	18650	18650	18650	18650	0
83	20250207	193700	2673516520	18650	18650	18650	18650	0
84	20250207	193600	2673516520	18650	18650	18650	18650	0
85	20250207	193500	2673516520	18650	18650	18650	18650	0
86	20250207	193400	2673516520	18650	18650	18650	18650	0
87	20250207	193300	2673516520	18650	18650	18650	18650	0
88	20250207	193200	2673516520	18650	18650	18650	18650	0
89	20250207	193100	2673516520	18650	18650	18650	18650	0
90	20250207	193000	2673516520	18650	18650	18650	18650	0
91	20250207	192900	2673516520	18650	18650	18650	18650	0
92	20250207	192800	2673516520	18650	18650	18650	18650	971
93	20250207	192700	2673516520	18650	18650	18650	18650	0
94	20250207	192600	2673516520	18650	18650	18650	18650	0
95	20250207	192500	2673516520	18650	18650	18650	18650	0
96	20250207	192400	2673516520	18650	18650	18650	18650	0
97	20250207	192300	2673516520	18650	18650	18650	18650	0
98	20250207	192200	2673516520	18650	18650	18650	18650	0
99	20250207	192100	2673516520	18650	18650	18650	18650	0
100	20250207	192000	2673516520	18650	18650	18650	18650	0
101	20250207	191900	2673516520	18650	18650	18650	18650	0
102	20250207	191800	2673516520	18650	18650	18650	18650	0
103	20250207	191700	2673516520	18650	18650	18650	18650	0
104	20250207	191600	2673516520	18650	18650	18650	18650	0
105	20250207	191500	2673516520	18650	18650	18650	18650	0
106	20250207	191400	2673516520	18650	18650	18650	18650	0
107	20250207	191300	2673516520	18650	18650	18650	18650	0
108	20250207	191200	2673516520	18650	18650	18650	18650	0
109	20250207	191100	2673516520	18650	18650	18650	18650	0
110	20250207	191000	2673516520	18650	18650	18650	18650	0
111	20250207	190900	2673516520	18650	18650	18650	18650	0
112	20250207	190800	2673516520	18650	18650	18650	18650	0
113	20250207	190700	2673516520	18650	18650	18650	18650	0
114	20250207	190600	2673516520	18650	18650	18650	18650	0
115	20250207	190500	2673516520	18650	18650	18650	18650	0
116	20250207	190400	2673516520	18650	18650	18650	18650	0
117	20250207	190300	2673516520	18650	18650	18650	18650	0
118	20250207	190200	2673516520	18650	18650	18650	18650	0
119	20250207	190100	2673516520	18650	18650	18650	18650	0
120	20250207	190000	2673516520	18650	18650	18650	18650	0
121	20250207	185900	2673516520	18650	18650	18650	18650	0
122	20250207	185800	2673516520	18650	18650	18650	18650	971
123	20250207	185700	2673516520	18650	18650	18650	18650	0
124	20250207	185600	2673516520	18650	18650	18650	18650	0
125	20250207	185500	2673516520	18650	18650	18650	18650	0
126	20250207	185400	2673516520	18650	18650	18650	18650	0
127	20250207	185300	2673516520	18650	18650	18650	18650	0
128	20250207	185200	2673516520	18650	18650	18650	18650	0
129	20250207	185100	2673516520	18650	18650	18650	18650	0
130	20250207	185000	2673516520	18650	18650	18650	18650	0
131	20250207	184900	2673516520	18650	18650	18650	18650	0
132	20250207	184800	2673516520	18650	18650	18650	18650	0
133	20250207	184700	2673516520	18650	18650	18650	18650	0
134	20250207	184600	2673516520	18650	18650	18650	18650	0
135	20250207	184500	2673516520	18650	18650	18650	18650	0
136	20250207	184400	2673516520	18650	18650	18650	18650	0
137	20250207	184300	2673516520	18650	18650	18650	18650	0
138	20250207	184200	2673516520	18650	18650	18650	18650	0
139	20250207	184100	2673516520	18650	18650	18650	18650	0
140	20250207	184000	2673516520	18650	18650	18650	18650	0
141	20250207	183900	2673516520	18650	18650	18650	18650	0
142	20250207	183800	2673516520	18650	18650	18650	18650	0
143	20250207	183700	2673516520	18650	18650	18650	18650	0
144	20250207	183600	2673516520	18650	18650	18650	18650	0
145	20250207	183500	2673516520	18650	18650	18650	18650	0
146	20250207	183400	2673516520	18650	18650	18650	18650	0
147	20250207	183300	2673516520	18650	18650	18650	18650	0
148	20250207	183200	2673516520	18650	18650	18650	18650	0
149	20250207	183100	2673516520	18650	18650	18650	18650	0
150	20250207	183000	2673516520	18650	18650	18650	18650	0
151	20250207	182900	2673516520	18650	18650	18650	18650	0
152	20250207	182800	2673516520	18650	18650	18650	18650	971
153	20250207	182700	2673516520	18650	18650	18650	18650	0
154	20250207	182600	2673516520	18650	18650	18650	18650	0
155	20250207	182500	2673516520	18650	18650	18650	18650	0
156	20250207	182400	2673516520	18650	18650	18650	18650	0
157	20250207	182300	2673516520	18650	18650	18650	18650	0
158	20250207	182200	2673516520	18650	18650	18650	18650	0
159	20250207	182100	2673516520	18650	18650	18650	18650	0
160	20250207	182000	2673516520	18650	18650	18650	18650	0
161	20250207	181900	2673516520	18650	18650	18650	18650	0
162	20250207	181800	2673516520	18650	18650	18650	18650	0
163	20250207	181700	2673516520	18650	18650	18650	18650	0
164	20250207	181600	2673516520	18650	18650	18650	18650	0
165	20250207	181500	2673516520	18650	18650	18650	18650	0
166	20250207	181400	2673516520	18650	18650	18650	18650	0
167	20250207	181300	2673516520	18650	18650	18650	18650	0
168	20250207	181200	2673516520	18650	18650	18650	18650	0
169	20250207	181100	2673516520	18650	18650	18650	18650	0
170	20250207	181000	2673516520	18650	18650	18650	18650	0
171	20250207	180900	2673516520	18650	18650	18650	18650	0
172	20250207	180800	2673516520	18650	18650	18650	18650	0
173	20250207	180700	2673516520	18650	18650	18650	18650	0
174	20250207	180600	2673516520	18650	18650	18650	18650	0
175	20250207	180500	2673516520	18650	18650	18650	18650	0
176	20250207	180400	2673516520	18650	18650	18650	18650	0
177	20250207	180300	2673516520	18650	18650	18650	18650	0
178	20250207	180200	2673516520	18650	18650	18650	18650	0
179	20250207	180100	2673516520	18650	18650	18650	18650	0
180	20250207	180000	2673516520	18650	18650	18650	18650	0
181	20250207	175900	2673516520	18650	18650	18650	18650	0
182	20250207	175800	2673516520	18650	18650	18650	18650	971
183	20250207	175700	2673516520	18650	18650	18650	18650	0
184	20250207	175600	2673516520	18650	18650	18650	18650	0
185	20250207	175500	2673516520	18650	18650	18650	18650	0
186	20250207	175400	2673516520	18650	18650	18650	18650	0
187	20250207	175300	2673516520	18650	18650	18650	18650	0
188	20250207	175200	2673516520	18650	18650	18650	18650	0
189	20250207	175100	2673516520	18650	18650	18650	18650	0
190	20250207	175000	2673516520	18650	18650	18650	18650	0
191	20250207	174900	2673516520	18650	18650	18650	18650	0
192	20250207	174800	2673516520	18650	18650	18650	18650	0
193	20250207	174700	2673516520	18650	18650	18650	18650	0
194	20250207	174600	2673516520	18650	18650	18650	18650	0
195	20250207	174500	2673516520	18650	18650	18650	18650	0
196	20250207	174400	2673516520	18650	18650	18650	18650	0
197	20250207	174300	2673516520	18650	18650	18650	18650	0
198	20250207	174200	2673516520	18650	18650	18650	18650	0
199	20250207	174100	2673516520	18650	18650	18650	18650	0
200	20250207	174000	2673516520	18650	18650	18650	18650	0
201	20250207	173900	2673516520	18650	18650	18650	18650	0
202	20250207	173800	2673516520	18650	18650	18650	18650	0
203	20250207	173700	2673516520	18650	18650	18650	18650	0
204	20250207	173600	2673516520	18650	18650	18650	18650	0
205	20250207	173500	2673516520	18650	18650	18650	18650	0
206	20250207	173400	2673516520	18650	18650	18650	18650	0
207	20250207	173300	2673516520	18650	18650	18650	18650	0
208	20250207	173200	2673516520	18650	18650	18650	18650	0
209	20250207	173100	2673516520	18650	18650	18650	18650	0
210	20250207	173000	2673516520	18650	18650	18650	18650	0
211	20250207	172900	2673516520	18650	18650	18650	18650	0
212	20250207	172800	2673516520	18650	18650	18650	18650	971
213	20250207	172700	2673516520	18650	18650	18650	18650	0
214	20250207	172600	2673516520	18650	18650	18650	18650	0
215	20250207	172500	2673516520	18650	18650	18650	18650	0
216	20250207	172400	2673516520	18650	18650	18650	18650	0
217	20250207	172300	2673516520	18650	18650	18650	18650	0
218	20250207	172200	2673516520	18650	18650	18650	18650	0
219	20250207	172100	2673516520	18650	18650	18650	18650	0
220	20250207	172000	2673516520	18650	18650	18650	18650	0
221	20250207	171900	2673516520	18650	18650	18650	18650	0
222	20250207	171800	2673516520	18650	18650	18650	18650	0
223	20250207	171700	2673516520	18650	18650	18650	18650	0
224	20250207	171600	2673516520	18650	18650	18650	18650	0
225	20250207	171500	2673516520	18650	18650	18650	18650	0
226	20250207	171400	2673516520	18650	18650	18650	18650	0
227	20250207	171300	2673516520	18650	18650	18650	18650	0
228	20250207	171200	2673516520	18650	18650	18650	18650	0
229	20250207	171100	2673516520	18650	18650	18650	18650	0
230	20250207	171000	2673516520	18650	18650	18650	18650	0
231	20250207	170900	2673516520	18650	18650	18650	18650	0
232	20250207	170800	2673516520	18650	18650	18650	18650	0
233	20250207	170700	2673516520	18650	18650	18650	18650	0
234	20250207	170600	2673516520	18650	18650	18650	18650	0
235	20250207	170500	2673516520	18650	18650	18650	18650	0
236	20250207	170400	2673516520	18650	18650	18650	18650	0
237	20250207	170300	2673516520	18650	18650	18650	18650	0
238	20250207	170200	2673516520	18650	18650	18650	18650	0
239	20250207	170100	2673516520	18650	18650	18650	18650	0
240	20250207	170000	2673516520	18650	18650	18650	18650	0
241	20250207	165900	2673516520	18650	18650	18650	18650	0
242	20250207	165800	2673516520	18650	18650	18650	18650	971
243	20250207	165700	2673516520	18650	18650	18650	18650	0
244	20250207	165600	2673516520	18650	18650	18650	18650	0
245	20250207	165500	2673516520	18650	18650	18650	18650	0
246	20250207	165400	2673516520	18650	18650	18650	18650	0
247	20250207	165300	2673516520	18650	18650	18650	18650	0
248	20250207	165200	2673516520	18650	18650	18650	18650	0
249	20250207	165100	2673516520	18650	18650	18650	18650	0
250	20250207	165000	2673516520	18650	18650	18650	18650	0
251	20250207	164900	2673516520	18650	18650	18650	18650	0
252	20250207	164800	2673516520	18650	18650	18650	18650	0
253	20250207	164700	2673516520	18650	18650	18650	18650	0
254	20250207	164600	2673516520	18650	18650	18650	18650	0
255	20250207	164500	2673516520	18650	18650	18650	18650	0
256	20250207	164400	2673516520	18650	18650	18650	18650	0
257	20250207	164300	2673516520	18650	18650	18650	18650	0
258	20250207	164200	2673516520	18650	18650	18650	18650	0
259	20250207	164100	2673516520	18650	18650	18650	18650	0
260	20250207	164000	2673516520	18650	18650	18650	18650	0
261	20250207	163900	2673516520	18650	18650	18650	18650	0
262	20250207	163800	2673516520	18650	18650	18650	18650	0
263	20250207	163700	2673516520	18650	18650	18650	18650	0
264	20250207	163600	2673516520	18650	18650	18650	18650	0
265	20250207	163500	2673516520	18650	18650	18650	18650	0
266	20250207	163400	2673516520	18650	18650	18650	18650	0
267	20250207	163300	2673516520	18650	18650	18650	18650	0
268	20250207	163200	2673516520	18650	18650	18650	18650	0
269	20250207	163100	2673516520	18650	18650	18650	18650	0
270	20250207	163000	2673516520	18650	18650	18650	18650	0
271	20250207	162900	2673516520	18650	18650	18650	18650	0
272	20250207	162800	2673516520	18650	18650	18650	18650	971
273	20250207	162700	2673516520	18650	18650	18650	18650	0
274	20250207	162600	2673516520	18650	18650	18650	18650	0
275	20250207	162500	2673516520	18650	18650	18650	18650	0
276	20250207	162400	2673516520	18650	18650	18650	18650	0
277	20250207	162300	2673516520	18650	18650	18650	18650	0
278	20250207	162200	2673516520	18650	18650	18650	18650	0
279	20250207	162100	2673516520	18650	18650	18650	18650	0
280	20250207	162000	2673516520	18650	18650	18650	18650	0
281	20250207	161900	2673516520	18650	18650	18650	18650	0
282	20250207	161800	2673516520	18650	18650	18650	18650	0
283	20250207	161700	2673516520	18650	18650	18650	18650	0
284	20250207	161600	2673516520	18650	18650	18650	18650	0
285	20250207	161500	2673516520	18650	18650	18650	18650	0
286	20250207	161400	2673516520	18650	18650	18650	18650	0
287	20250207	161300	2673516520	18650	18650	18650	18650	0
288	20250207	161200	2673516520	18650	18650	18650	18650	0
289	20250207	161100	2673516520	18650	18650	18650	18650	0
290	20250207	161000	2673516520	18650	18650	18650	18650	0
291	20250207	160900	2673516520	18650	18650	18650	18650	0
292	20250207	160800	2673516520	18650	18650	18650	18650	0
293	20250207	160700	2673516520	18650	18650	18650	18650	0
294	20250207	160600	2673516520	18650	18650	18650	18650	0
295	20250207	160500	2673516520	18650	18650	18650	18650	0
296	20250207	160400	2673516520	18650	18650	18650	18650	0
297	20250207	160300	2673516520	18650	18650	18650	18650	0
298	20250207	160200	2673516520	18650	18650	18650	18650	0
299	20250207	160100	2673516520	18650	18650	18650	18650	0
300	20250207	160000	2673516520	18650	18650	18650	18650	0
301	20250207	155900	2673516520	18650	18650	18650	18650	0
302	20250207	155800	2673516520	18650	18650	18650	18650	971
303	20250207	155700	2673516520	18650	18650	18650	18650	0
304	20250207	155600	2673516520	18650	18650	18650	18650	0
305	20250207	155500	2673516520	18650	18650	18650	18650	0
306	20250207	155400	2673516520	18650	18650	18650	18650	0
307	20250207	155300	2673516520	18650	18650	18650	18650	0
308	20250207	155200	2673516520	18650	18650	18650	18650	0
309	20250207	155100	2673516520	18650	18650	18650	18650	0
310	20250207	155000	2673516520	18650	18650	18650	18650	0
311	20250207	154900	2673516520	18650	18650	18650	18650	0
312	20250207	154800	2673516520	18650	18650	18650	18650	0
313	20250207	154700	2673516520	18650	18650	18650	18650	0
314	20250207	154600	2673516520	18650	18650	18650	18650	0
315	20250207	154500	2673516520	18650	18650	18650	18650	0
316	20250207	154400	2673516520	18650	18650	18650	18650	0
317	20250207	154300	2673516520	18650	18650	18650	18650	0
318	20250207	154200	2673516520	18650	18650	18650	18650	0
319	20250207	154100	2673516520	18650	18650	18650	18650	0
320	20250207	154000	2673516520	18650	18650	18650	18650	0
321	20250207	153900	2673516520	18650	18650	18650	18650	0
322	20250207	153800	2673516520	18650	18650	18650	18650	0
323	20250207	153700	2673516520	18650	18650	18650	18650	0
324	20250207	153600	2673516520	18650	18650	18650	18650	0
325	20250207	153500	2673516520	18650	18650	18650	18650	0
326	20250207	153400	2673516520	18650	18650	18650	18650	0
327	20250207	153300	2673516520	18650	18650	18650	18650	0
328	20250207	153200	2673516520	18650	18650	18650	18650	0
329	20250207	153100	2673516520	18650	18650	18650	18650	0
330	20250207	153000	2673516520	18650	18650	18650	18650	971
331	20250207	152900	2655407370	18670	18670	18670	18670	0
332	20250207	152800	2655407370	18670	18670	18670	18670	0
333	20250207	152700	2655407370	18670	18670	18670	18670	0
334	20250207	152600	2655407370	18670	18670	18670	18670	0
335	20250207	152500	2655407370	18670	18670	18670	18670	0
336	20250207	152400	2655407370	18670	18670	18670	18670	0
337	20250207	152300	2655407370	18670	18670	18670	18670	0
338	20250207	152200	2655407370	18670	18670	18670	18670	0
339	20250207	152100	2655407370	18670	18670	18670	18670	0
340	20250207	152000	2655407370	18670	18670	18670	18670	0
341	20250207	151900	2655407370	18670	18620	18670	18610	639
342	20250207	151800	2643510300	18620	18610	18620	18610	4
343	20250207	151700	2643435830	18630	18630	18630	18630	15
344	20250207	151600	2643156380	18630	18640	18640	18630	8
345	20250207	151500	2643007270	18640	18640	18640	18640	1
346	20250207	151400	2642988630	18610	18610	18610	18610	199
347	20250207	151300	2639285240	18610	18610	18610	18610	60
348	20250207	151200	2638168640	18610	18610	18610	18610	7
349	20250207	151100	2638038370	18610	18640	18640	18600	971
350	20250207	151000	2619964040	18640	18620	18640	18620	179
351	20250207	150900	2616631020	18620	18650	18650	18620	770
352	20250207	150800	2602289830	18670	18670	18670	18670	0
353	20250207	150700	2602289830	18670	18670	18670	18670	0
354	20250207	150600	2602289830	18670	18630	18670	18630	740
355	20250207	150500	2588503590	18620	18620	18620	18620	20
356	20250207	150400	2588131190	18630	18630	18630	18630	107
357	20250207	150300	2586137780	18630	18630	18630	18630	0
358	20250207	150200	2586137780	18630	18630	18630	18630	1
359	20250207	150100	2586119150	18630	18620	18630	18620	157
360	20250207	150000	2583195560	18620	18610	18620	18610	146
361	20250207	145900	2580478490	18610	18620	18620	18610	157
362	20250207	145800	2577556710	18620	18610	18620	18610	49
363	20250207	145700	2576644710	18620	18620	18620	18620	0
364	20250207	145600	2576644710	18620	18620	18620	18610	142
365	20250207	145500	2574001860	18620	18610	18620	18610	33
366	20250207	145400	2573387410	18620	18630	18630	18620	46
367	20250207	145300	2572530780	18610	18630	18630	18610	462
368	20250207	145200	2563930590	18650	18650	18650	18650	0
369	20250207	145100	2563930590	18650	18650	18650	18650	7
370	20250207	145000	2563800040	18660	18650	18660	18650	16
371	20250207	144900	2563501580	18660	18640	18660	18630	136
372	20250207	144800	2560967480	18620	18620	18640	18610	149
373	20250207	144700	2558192970	18620	18630	18630	18620	19
374	20250207	144600	2557839080	18640	18610	18640	18610	125
375	20250207	144500	2555512200	18610	18610	18620	18610	95
376	20250207	144400	2553743910	18610	18600	18610	18590	783
377	20250207	144300	2539187270	18610	18610	18610	18610	35
378	20250207	144200	2538535920	18590	18610	18610	18590	100
379	20250207	144100	2536675620	18620	18610	18620	18610	101
380	20250207	144000	2534796000	18620	18630	18630	18620	3
381	20250207	143900	2534740130	18630	18630	18630	18630	5
382	20250207	143800	2534646980	18640	18640	18640	18640	107
383	20250207	143700	2532652500	18640	18640	18640	18640	2
384	20250207	143600	2532615220	18650	18650	18650	18640	547
385	20250207	143500	2522413750	18650	18660	18660	18650	258
386	20250207	143400	2517602040	18670	18650	18670	18650	57
387	20250207	143300	2516538790	18640	18640	18650	18640	313
388	20250207	143200	2510702470	18640	18630	18640	18630	80
389	20250207	143100	2509211620	18630	18640	18640	18630	111
390	20250207	143000	2507143080	18640	18630	18640	18630	321
391	20250207	142900	2501162540	18630	18630	18630	18630	564
392	20250207	142800	2490655220	18620	18600	18620	18600	505
393	20250207	142700	2481258680	18600	18590	18600	18590	617
394	20250207	142600	2469782830	18610	18610	18610	18610	0
395	20250207	142500	2469782830	18610	18570	18610	18530	10430
396	20250207	142400	2276337800	18570	18610	18630	18570	1232
397	20250207	142300	2253444730	18610	18610	18610	18610	35
398	20250207	142200	2252793380	18610	18600	18610	18600	105
399	20250207	142100	2250839980	18610	18590	18610	18590	304
400	20250207	142000	2245185940	18600	18600	18600	18600	77
401	20250207	141900	2243753740	18590	18590	18600	18570	1682
402	20250207	141800	2212514830	18580	18590	18590	18580	35
403	20250207	141700	2211864190	18610	18600	18610	18580	36
404	20250207	141600	2211194560	18590	18600	18600	18590	176
405	20250207	141500	2207922710	18590	18590	18590	18590	1
406	20250207	141400	2207904120	18590	18590	18590	18590	114
407	20250207	141300	2205784860	18600	18600	18600	18600	28
408	20250207	141200	2205264060	18590	18560	18590	18560	511
409	20250207	141100	2195772580	18550	18550	18550	18550	5
410	20250207	141000	2195679830	18550	18550	18550	18550	76
411	20250207	140900	2194270030	18560	18560	18560	18560	62
412	20250207	140800	2193119310	18570	18570	18570	18570	6
413	20250207	140700	2193007890	18560	18560	18560	18560	98
414	20250207	140600	2191189010	18560	18560	18560	18560	0
415	20250207	140500	2191189010	18560	18560	18560	18560	35
416	20250207	140400	2190539410	18560	18560	18560	18560	177
417	20250207	140300	2187254290	18550	18560	18560	18550	129
418	20250207	140200	2184860400	18560	18560	18560	18560	0
419	20250207	140100	2184860400	18560	18550	18560	18540	524
420	20250207	140000	2175142480	18560	18560	18560	18550	115
421	20250207	135900	2173009060	18550	18550	18550	18550	0
422	20250207	135800	2173009060	18550	18560	18560	18550	46
423	20250207	135700	2172155660	18560	18550	18560	18550	254
424	20250207	135600	2167443910	18550	18560	18560	18550	37
425	20250207	135500	2166757540	18550	18550	18550	18550	35
426	20250207	135400	2166108290	18560	18550	18560	18540	810
427	20250207	135300	2151083800	18550	18550	18550	18540	362
428	20250207	135200	2144369700	18550	18550	18550	18550	58
429	20250207	135100	2143293800	18550	18550	18560	18550	182
430	20250207	135000	2139917400	18550	18550	18560	18550	103
431	20250207	134900	2138006630	18540	18550	18560	18540	262
432	20250207	134800	2133145520	18550	18550	18550	18550	13
433	20250207	134700	2132904370	18550	18550	18550	18550	0
434	20250207	134600	2132904370	18550	18550	18550	18550	101
435	20250207	134500	2131030820	18560	18560	18560	18560	3
436	20250207	134400	2130975140	18550	18560	18560	18550	36
437	20250207	134300	2130307330	18550	18550	18550	18550	0
438	20250207	134200	2130307330	18550	18550	18550	18550	81
439	20250207	134100	2128804780	18550	18550	18550	18550	117
440	20250207	134000	2126634430	18540	18550	18550	18540	97
441	20250207	133900	2124836040	18540	18550	18550	18540	79
442	20250207	133800	2123370950	18550	18550	18550	18550	103
443	20250207	133700	2121460300	18550	18540	18550	18540	477
444	20250207	133600	2112616620	18540	18540	18540	18540	150
445	20250207	133500	2109835620	18540	18540	18540	18540	113
446	20250207	133400	2107740600	18550	18550	18550	18540	155
447	20250207	133300	2104866820	18550	18550	18550	18540	24
448	20250207	133200	2104421630	18550	18550	18550	18540	180
449	20250207	133100	2101083420	18580	18580	18580	18580	0
450	20250207	133000	2101083420	18580	18580	18580	18580	3
451	20250207	132900	2101027680	18580	18580	18580	18530	553
452	20250207	132800	2090780490	18530	18520	18530	18520	9026
453	20250207	132700	1923529130	18520	18520	18530	18520	55
454	20250207	132600	1922510520	18520	18520	18520	18520	30
455	20250207	132500	1921954920	18520	18520	18520	18520	50
456	20250207	132400	1921028920	18520	18530	18530	18520	389
457	20250207	132300	1913824630	18530	18530	18530	18520	148
458	20250207	132200	1911082540	18520	18510	18520	18510	196
459	20250207	132100	1907453120	18500	18500	18510	18500	82
460	20250207	132000	1905936110	18510	18510	18510	18500	844
461	20250207	131900	1890321960	18510	18510	18510	18510	31
462	20250207	131800	1889748150	18510	18510	18510	18500	58
463	20250207	131700	1888675130	18500	18500	18500	18500	272
464	20250207	131600	1883643130	18490	18490	18490	18480	282
465	20250207	131500	1878429050	18480	18480	18480	18480	143
466	20250207	131400	1875786410	18500	18490	18500	18490	7
467	20250207	131300	1875656960	18510	18490	18510	18480	1917
468	20250207	131200	1840224800	18490	18530	18530	18490	9240
469	20250207	131100	1669233590	18530	18590	18590	18530	5628
470	20250207	131000	1564809360	18590	18600	18600	18590	70
471	20250207	130900	1563507930	18590	18590	18590	18590	36
472	20250207	130800	1562838690	18590	18590	18590	18590	120
473	20250207	130700	1560607890	18590	18590	18600	18580	67
474	20250207	130600	1559362700	18580	18580	18580	18580	35
475	20250207	130500	1558712400	18580	18580	18580	18580	0
476	20250207	130400	1558712400	18580	18580	18580	18580	35
477	20250207	130300	1558062100	18590	18590	18590	18590	200
478	20250207	130200	1554344100	18580	18590	18590	18580	366
479	20250207	130100	1547542620	18590	18590	18590	18590	165
480	20250207	130000	1544475270	18590	18600	18610	18590	78
481	20250207	125900	1543025150	18600	18600	18600	18600	1000
482	20250207	125800	1524425150	18590	18590	18610	18590	197
483	20250207	125700	1520761770	18590	18600	18600	18590	40
484	20250207	125600	1520018120	18590	18600	18600	18590	68
485	20250207	125500	1518753950	18600	18610	18610	18600	29
486	20250207	125400	1518214420	18600	18600	18600	18600	238
487	20250207	125300	1513787620	18600	18600	18610	18600	86
488	20250207	125200	1512187990	18600	18610	18610	18600	228
489	20250207	125100	1507946960	18610	18600	18610	18600	75
490	20250207	125000	1506551930	18590	18590	18600	18590	88
491	20250207	124900	1504915990	18590	18590	18590	18590	26
492	20250207	124800	1504432650	18590	18590	18590	18580	115
493	20250207	124700	1502295000	18590	18590	18590	18590	23
494	20250207	124600	1501867430	18580	18590	18590	18580	91
495	20250207	124500	1500176550	18590	18590	18590	18580	134
496	20250207	124400	1497686500	18580	18590	18590	18580	112
497	20250207	124300	1495605530	18570	18580	18580	18570	888
498	20250207	124200	1479108900	18590	18620	18620	18590	2511
499	20250207	124100	1432405330	18610	18620	18620	18600	277
500	20250207	124000	1427250690	18620	18620	18620	18620	5
501	20250207	123900	1427157590	18610	18620	18620	18610	91
502	20250207	123800	1425464040	18610	18620	18620	18610	75
503	20250207	123700	1424068140	18620	18620	18620	18620	18
504	20250207	123600	1423732980	18620	18620	18620	18610	70
505	20250207	123500	1422429930	18610	18630	18630	18610	84
506	20250207	123400	1420866640	18630	18620	18630	18600	200
507	20250207	123300	1417144890	18610	18610	18610	18610	592
508	20250207	123200	1406127770	18610	18630	18630	18610	1432
509	20250207	123100	1379464010	18640	18640	18640	18630	345
510	20250207	123000	1373036620	18630	18630	18630	18630	0
511	20250207	122900	1373036620	18630	18630	18640	18630	39
512	20250207	122800	1372310020	18630	18640	18640	18630	182
513	20250207	122700	1368919340	18640	18650	18650	18630	304
514	20250207	122600	1363254170	18640	18630	18640	18630	233
515	20250207	122500	1358912850	18630	18650	18650	18630	36
516	20250207	122400	1358242150	18640	18640	18640	18640	35
517	20250207	122300	1357589750	18640	18640	18640	18640	5
518	20250207	122200	1357496550	18640	18640	18640	18630	80
519	20250207	122100	1356006090	18630	18640	18640	18630	83
520	20250207	122000	1354459690	18640	18640	18640	18640	14
521	20250207	121900	1354198730	18650	18650	18650	18650	4
522	20250207	121800	1354124130	18640	18650	18650	18640	114
523	20250207	121700	1351999140	18640	18650	18650	18640	100
524	20250207	121600	1350135040	18650	18640	18650	18630	120
525	20250207	121500	1347898340	18650	18650	18650	18650	85
526	20250207	121400	1346313090	18650	18660	18660	18650	88
527	20250207	121300	1344671820	18650	18660	18660	18650	42
528	20250207	121200	1343888470	18660	18650	18660	18650	61
529	20250207	121100	1342750810	18650	18660	18660	18650	128
530	20250207	121000	1340363230	18660	18660	18660	18650	177
531	20250207	120900	1337060870	18660	18660	18660	18660	269
532	20250207	120800	1332041330	18660	18660	18660	18650	778
533	20250207	120700	1317524200	18650	18660	18660	18650	71
534	20250207	120600	1316200030	18660	18660	18660	18650	2156
535	20250207	120500	1275972690	18660	18710	18720	18660	1753
536	20250207	120400	1243242850	18710	18720	18720	18710	29
537	20250207	120300	1242700090	18730	18720	18730	18720	100
538	20250207	120200	1240827440	18730	18730	18730	18730	1
539	20250207	120100	1240808710	18710	18730	18730	18710	223
540	20250207	120000	1236635960	18730	18740	18740	18730	74
541	20250207	115900	1235249910	18730	18730	18730	18730	35
542	20250207	115800	1234594360	18730	18730	18730	18730	31
543	20250207	115700	1234013730	18730	18730	18740	18730	50
544	20250207	115600	1233077200	18740	18730	18740	18730	73
545	20250207	115500	1231709560	18740	18730	18740	18730	9
546	20250207	115400	1231540910	18730	18740	18740	18730	5
547	20250207	115300	1231447230	18760	18750	18760	18750	64
548	20250207	115200	1230246940	18720	18760	18760	18720	55
549	20250207	115100	1229216540	18770	18770	18770	18770	0
550	20250207	115000	1229216540	18770	18770	18770	18770	1
551	20250207	114900	1229197770	18760	18740	18760	18740	66
552	20250207	114800	1227960800	18750	18750	18750	18750	7
553	20250207	114700	1227829550	18740	18740	18740	18730	115
554	20250207	114600	1225674710	18730	18730	18730	18720	325
555	20250207	114500	1219590100	18740	18730	18740	18730	20
556	20250207	114400	1219215490	18750	18750	18750	18750	5
557	20250207	114300	1219121740	18750	18750	18750	18750	2
558	20250207	114200	1219084240	18760	18770	18770	18760	57
559	20250207	114100	1218014830	18780	18770	18780	18770	97
560	20250207	114000	1216193560	18770	18770	18770	18770	36
561	20250207	113900	1215517840	18780	18760	18780	18760	126
562	20250207	113800	1213153190	18770	18760	18770	18760	64
563	20250207	113700	1211952110	18760	18760	18760	18760	15
564	20250207	113600	1211670710	18750	18720	18750	18720	735
565	20250207	113500	1197903530	18720	18710	18720	18710	77
566	20250207	113400	1196462440	18710	18700	18710	18700	32
567	20250207	113300	1195863970	18700	18700	18700	18700	23
568	20250207	113200	1195433870	18700	18700	18700	18700	44
569	20250207	113100	1194611070	18700	18710	18710	18700	41
570	20250207	113000	1193844320	18700	18710	18710	18700	201
571	20250207	112900	1190085610	18710	18720	18720	18710	243
572	20250207	112800	1185538950	18720	18710	18720	18710	44
573	20250207	112700	1184715620	18710	18710	18710	18710	0
574	20250207	112600	1184715620	18710	18720	18720	18710	278
575	20250207	112500	1179513980	18730	18730	18730	18730	15
576	20250207	112400	1179233030	18720	18720	18720	18720	78
577	20250207	112300	1177772870	18710	18720	18720	18710	7
578	20250207	112200	1177641870	18710	18720	18720	18710	85
579	20250207	112100	1176051420	18710	18720	18720	18710	62
580	20250207	112000	1174891340	18710	18730	18730	18710	16
581	20250207	111900	1174591800	18730	18740	18740	18730	268
582	20250207	111800	1169569580	18750	18750	18750	18750	13
583	20250207	111700	1169325830	18740	18730	18740	18730	147
584	20250207	111600	1166571200	18730	18720	18730	18720	36
585	20250207	111500	1165897270	18710	18730	18730	18710	2
586	20250207	111400	1165859830	18700	18740	18740	18700	758
587	20250207	111300	1151665950	18750	18750	18750	18750	6
588	20250207	111200	1151553450	18740	18750	18750	18740	71
589	20250207	111100	1150222830	18750	18740	18750	18740	79
590	20250207	111000	1148742270	18750	18760	18760	18750	11
591	20250207	110900	1148536010	18780	18780	18780	18780	0
592	20250207	110800	1148536010	18780	18780	18780	18780	0
593	20250207	110700	1148536010	18780	18720	18780	18720	13
594	20250207	110600	1148292170	18730	18720	18730	18720	116
595	20250207	110500	1146119740	18720	18720	18720	18710	49
596	20250207	110400	1145202810	18720	18710	18720	18700	486
597	20250207	110300	1136112820	18700	18700	18700	18700	35
598	20250207	110200	1135458320	18710	18710	18720	18710	37
599	20250207	110100	1134766030	18710	18720	18720	18710	84
600	20250207	110000	1133194370	18720	18730	18730	18720	135
601	20250207	105900	1130666850	18730	18730	18730	18730	3
602	20250207	105800	1130610660	18730	18730	18730	18720	89
603	20250207	105700	1128944040	18770	18730	18770	18730	67
604	20250207	105600	1127689090	18740	18770	18770	18740	517
605	20250207	105500	1117993820	18780	18780	18780	18780	1
606	20250207	105400	1117975040	18770	18780	18790	18770	73
607	20250207	105300	1116604230	18780	18790	18790	18780	55
608	20250207	105200	1115571110	18800	18790	18800	18790	14
609	20250207	105100	1115308040	18790	18800	18800	18790	75
610	20250207	105000	1113898270	18800	18800	18800	18800	46
611	20250207	104900	1113033470	18810	18770	18810	18770	430
612	20250207	104800	1104949840	18780	18780	18780	18780	1
613	20250207	104700	1104931060	18740	18760	18770	18740	191
614	20250207	104600	1101348190	18760	18740	18770	18740	64
615	20250207	104500	1100147970	18780	18790	18790	18780	45
616	20250207	104400	1099302840	18770	18700	18770	18700	265
617	20250207	104300	1094333090	18730	18750	18750	18630	469
618	20250207	104200	1085561010	18770	18800	18800	18770	512
619	20250207	104100	1075940190	18800	18810	18830	18790	935
620	20250207	104000	1058363130	18810	18880	18880	18800	985
621	20250207	103900	1039788770	18890	18890	18890	18890	31
622	20250207	103800	1039203180	18890	18870	18890	18870	1078
623	20250207	103700	1018858620	18870	18900	18900	18870	150
624	20250207	103600	1016026220	18910	18920	18920	18900	671
625	20250207	103500	1003337050	18920	18990	18990	18920	598
626	20250207	103400	992008390	18990	19040	19040	18990	1060
627	20250207	103300	971861250	19000	19100	19130	19000	949
628	20250207	103200	953733580	19140	18920	19140	18920	3605
629	20250207	103100	884915650	18920	18930	19010	18910	3905
630	20250207	103000	810826430	18920	18850	18920	18850	1365
631	20250207	102900	785045050	18850	18830	18860	18830	542
632	20250207	102800	774830300	18840	18750	18840	18740	3335
633	20250207	102700	712162930	18740	18650	18740	18650	3335
634	20250207	102600	649771670	18660	18640	18660	18610	476
635	20250207	102500	640906320	18660	18620	18660	18620	1623
636	20250207	102400	610646430	18610	18610	18610	18610	159
637	20250207	102300	607687440	18610	18620	18620	18600	622
638	20250207	102200	596111780	18610	18600	18610	18600	99
639	20250207	102100	594270020	18620	18600	18620	18600	201
640	20250207	102000	590529550	18600	18610	18610	18600	14
641	20250207	101900	590269110	18600	18610	18610	18600	400
642	20250207	101800	582829060	18640	18650	18650	18640	102
643	20250207	101700	580926890	18640	18620	18640	18620	1658
644	20250207	101600	550023360	18620	18600	18620	18600	201
645	20250207	101500	546282250	18570	18550	18570	18550	1354
646	20250207	101400	521139980	18560	18570	18570	18560	21
647	20250207	101300	520750190	18560	18550	18560	18550	77
648	20250207	101200	519321240	18560	18570	18570	18560	10
649	20250207	101100	519135600	18560	18560	18560	18550	85
650	20250207	101000	517558350	18560	18560	18560	18550	18
651	20250207	100900	517224290	18560	18560	18560	18560	13
652	20250207	100800	516983010	18570	18550	18610	18550	554
653	20250207	100700	506696900	18550	18550	18550	18550	5
654	20250207	100600	506604150	18550	18540	18550	18540	96
655	20250207	100500	504823580	18540	18540	18540	18540	44
656	20250207	100400	504007820	18540	18540	18540	18540	135
657	20250207	100300	501504920	18530	18500	18530	18500	1529
658	20250207	100200	473216500	18510	18500	18510	18500	51
659	20250207	100100	472272960	18510	18480	18510	18460	1441
660	20250207	100000	445639660	18510	18470	18510	18470	263
661	20250207	095900	440780190	18480	18540	18540	18480	4564
662	20250207	095800	356322290	18540	18560	18560	18540	161
663	20250207	095700	353336460	18550	18560	18560	18530	236
664	20250207	095600	348961160	18570	18550	18570	18540	136
665	20250207	095500	346435890	18570	18550	18570	18550	96
666	20250207	095400	344654400	18550	18550	18550	18530	231
667	20250207	095300	340371500	18550	18560	18590	18550	655
668	20250207	095200	328220050	18550	18570	18570	18550	956
669	20250207	095100	310482520	18580	18580	18590	18570	1297
670	20250207	095000	286394530	18580	18600	18600	18570	398
671	20250207	094900	278999540	18600	18610	18610	18600	682
672	20250207	094800	266313630	18620	18620	18620	18610	212
673	20250207	094700	262367130	18610	18620	18620	18610	151
674	20250207	094600	259557010	18620	18630	18630	18610	284
675	20250207	094500	254267280	18630	18620	18630	18620	69
676	20250207	094400	252982490	18620	18630	18630	18620	74
677	20250207	094300	251604520	18630	18650	18650	18630	803
678	20250207	094200	236638330	18660	18660	18660	18660	24
679	20250207	094100	236190490	18680	18690	18690	18650	1090
680	20250207	094000	215854230	18690	18700	18700	18690	51
681	20250207	093900	214901030	18690	18710	18710	18690	425
682	20250207	093800	206954850	18720	18700	18720	18700	232
683	20250207	093700	202616430	18710	18720	18730	18710	666
684	20250207	093600	190150420	18720	18720	18720	18720	58
685	20250207	093500	189064660	18720	18710	18720	18710	44
686	20250207	093400	188241010	18710	18720	18720	18710	63
687	20250207	093300	187061990	18700	18700	18700	18700	3
688	20250207	093200	187005890	18700	18740	18740	18700	1516
689	20250207	093100	158640730	18730	18720	18730	18720	44
690	20250207	093000	157816870	18720	18720	18730	18720	88
691	20250207	092900	156169340	18720	18720	18720	18710	213
692	20250207	092800	152183760	18740	18730	18740	18710	825
693	20250207	092700	136733750	18730	18730	18730	18730	103
694	20250207	092600	134804560	18730	18740	18740	18720	1290
695	20250207	092500	110645600	18740	18730	18740	18720	156
696	20250207	092400	107723860	18760	18750	18760	18740	589
697	20250207	092300	96685950	18740	18770	18770	18740	430
698	20250207	092200	88626030	18770	18790	18790	18770	4
699	20250207	092100	88550930	18770	18790	18800	18770	349
700	20250207	092000	82000030	18790	18800	18800	18790	31
701	20250207	091900	81417530	18770	18780	18780	18770	30
702	20250207	091800	80854400	18770	18790	18800	18770	709
703	20250207	091700	67536330	18790	18790	18790	18790	40
704	20250207	091600	66784730	18790	18810	18810	18790	110
705	20250207	091500	64716700	18810	18770	18810	18770	403
706	20250207	091400	57145590	18770	18770	18780	18770	223
707	20250207	091300	52959850	18770	18730	18770	18730	3
708	20250207	091200	52903620	18800	18720	18800	18720	474
709	20250207	091100	44030180	18720	18740	18740	18720	191
710	20250207	091000	40453940	18800	18800	18800	18800	0
711	20250207	090900	40453940	18800	18790	18800	18790	51
712	20250207	090800	39495600	18790	18730	18790	18710	502
713	20250207	090700	30080060	18700	18730	18730	18700	277
714	20250207	090600	24898550	18760	18780	18780	18740	167
715	20250207	090500	21767140	18780	18780	18780	18780	5
716	20250207	090400	21673240	18750	18750	18750	18750	12
717	20250207	090300	21448240	18750	18750	18750	18750	109
718	20250207	090200	19404490	18740	18800	18800	18740	337
719	20250207	090100	13080410	18880	18880	18890	18800	552
720	20250207	090000	2701260	18880	18890	18890	18880	143