KissMeData/181710/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203600	1158890790	19090	19090	19090	19090	636
3	20250218	203500	1158890790	19090	19090	19090	19090	0
4	20250218	203400	1158890790	19090	19090	19090	19090	0
5	20250218	203300	1158890790	19090	19090	19090	19090	0
6	20250218	203200	1158890790	19090	19090	19090	19090	0
7	20250218	203100	1158890790	19090	19090	19090	19090	0
8	20250218	203000	1158890790	19090	19090	19090	19090	0
9	20250218	202900	1158890790	19090	19090	19090	19090	0
10	20250218	202800	1158890790	19090	19090	19090	19090	0
11	20250218	202700	1158890790	19090	19090	19090	19090	0
12	20250218	202600	1158890790	19090	19090	19090	19090	0
13	20250218	202500	1158890790	19090	19090	19090	19090	0
14	20250218	202400	1158890790	19090	19090	19090	19090	0
15	20250218	202300	1158890790	19090	19090	19090	19090	0
16	20250218	202200	1158890790	19090	19090	19090	19090	0
17	20250218	202100	1158890790	19090	19090	19090	19090	0
18	20250218	202000	1158890790	19090	19090	19090	19090	0
19	20250218	201900	1158890790	19090	19090	19090	19090	0
20	20250218	201800	1158890790	19090	19090	19090	19090	0
21	20250218	201700	1158890790	19090	19090	19090	19090	0
22	20250218	201600	1158890790	19090	19090	19090	19090	0
23	20250218	201500	1158890790	19090	19090	19090	19090	0
24	20250218	201400	1158890790	19090	19090	19090	19090	0
25	20250218	201300	1158890790	19090	19090	19090	19090	0
26	20250218	201200	1158890790	19090	19090	19090	19090	0
27	20250218	201100	1158890790	19090	19090	19090	19090	0
28	20250218	201000	1158890790	19090	19090	19090	19090	0
29	20250218	200900	1158890790	19090	19090	19090	19090	0
30	20250218	200800	1158890790	19090	19090	19090	19090	0
31	20250218	200700	1158890790	19090	19090	19090	19090	0
32	20250218	200600	1158890790	19090	19090	19090	19090	636
33	20250218	200500	1158890790	19090	19090	19090	19090	0
34	20250218	200400	1158890790	19090	19090	19090	19090	0
35	20250218	200300	1158890790	19090	19090	19090	19090	0
36	20250218	200200	1158890790	19090	19090	19090	19090	0
37	20250218	200100	1158890790	19090	19090	19090	19090	0
38	20250218	200000	1158890790	19090	19090	19090	19090	0
39	20250218	195900	1158890790	19090	19090	19090	19090	0
40	20250218	195800	1158890790	19090	19090	19090	19090	0
41	20250218	195700	1158890790	19090	19090	19090	19090	0
42	20250218	195600	1158890790	19090	19090	19090	19090	0
43	20250218	195500	1158890790	19090	19090	19090	19090	0
44	20250218	195400	1158890790	19090	19090	19090	19090	0
45	20250218	195300	1158890790	19090	19090	19090	19090	0
46	20250218	195200	1158890790	19090	19090	19090	19090	0
47	20250218	195100	1158890790	19090	19090	19090	19090	0
48	20250218	195000	1158890790	19090	19090	19090	19090	0
49	20250218	194900	1158890790	19090	19090	19090	19090	0
50	20250218	194800	1158890790	19090	19090	19090	19090	0
51	20250218	194700	1158890790	19090	19090	19090	19090	0
52	20250218	194600	1158890790	19090	19090	19090	19090	0
53	20250218	194500	1158890790	19090	19090	19090	19090	0
54	20250218	194400	1158890790	19090	19090	19090	19090	0
55	20250218	194300	1158890790	19090	19090	19090	19090	0
56	20250218	194200	1158890790	19090	19090	19090	19090	0
57	20250218	194100	1158890790	19090	19090	19090	19090	0
58	20250218	194000	1158890790	19090	19090	19090	19090	0
59	20250218	193900	1158890790	19090	19090	19090	19090	0
60	20250218	193800	1158890790	19090	19090	19090	19090	0
61	20250218	193700	1158890790	19090	19090	19090	19090	0
62	20250218	193600	1158890790	19090	19090	19090	19090	636
63	20250218	193500	1158890790	19090	19090	19090	19090	0
64	20250218	193400	1158890790	19090	19090	19090	19090	0
65	20250218	193300	1158890790	19090	19090	19090	19090	0
66	20250218	193200	1158890790	19090	19090	19090	19090	0
67	20250218	193100	1158890790	19090	19090	19090	19090	0
68	20250218	193000	1158890790	19090	19090	19090	19090	0
69	20250218	192900	1158890790	19090	19090	19090	19090	0
70	20250218	192800	1158890790	19090	19090	19090	19090	0
71	20250218	192700	1158890790	19090	19090	19090	19090	0
72	20250218	192600	1158890790	19090	19090	19090	19090	0
73	20250218	192500	1158890790	19090	19090	19090	19090	0
74	20250218	192400	1158890790	19090	19090	19090	19090	0
75	20250218	192300	1158890790	19090	19090	19090	19090	0
76	20250218	192200	1158890790	19090	19090	19090	19090	0
77	20250218	192100	1158890790	19090	19090	19090	19090	0
78	20250218	192000	1158890790	19090	19090	19090	19090	0
79	20250218	191900	1158890790	19090	19090	19090	19090	0
80	20250218	191800	1158890790	19090	19090	19090	19090	0
81	20250218	191700	1158890790	19090	19090	19090	19090	0
82	20250218	191600	1158890790	19090	19090	19090	19090	0
83	20250218	191500	1158890790	19090	19090	19090	19090	0
84	20250218	191400	1158890790	19090	19090	19090	19090	0
85	20250218	191300	1158890790	19090	19090	19090	19090	0
86	20250218	191200	1158890790	19090	19090	19090	19090	0
87	20250218	191100	1158890790	19090	19090	19090	19090	0
88	20250218	191000	1158890790	19090	19090	19090	19090	0
89	20250218	190900	1158890790	19090	19090	19090	19090	0
90	20250218	190800	1158890790	19090	19090	19090	19090	0
91	20250218	190700	1158890790	19090	19090	19090	19090	0
92	20250218	190600	1158890790	19090	19090	19090	19090	636
93	20250218	190500	1158890790	19090	19090	19090	19090	0
94	20250218	190400	1158890790	19090	19090	19090	19090	0
95	20250218	190300	1158890790	19090	19090	19090	19090	0
96	20250218	190200	1158890790	19090	19090	19090	19090	0
97	20250218	190100	1158890790	19090	19090	19090	19090	0
98	20250218	190000	1158890790	19090	19090	19090	19090	0
99	20250218	185900	1158890790	19090	19090	19090	19090	0
100	20250218	185800	1158890790	19090	19090	19090	19090	0
101	20250218	185700	1158890790	19090	19090	19090	19090	0
102	20250218	185600	1158890790	19090	19090	19090	19090	0
103	20250218	185500	1158890790	19090	19090	19090	19090	0
104	20250218	185400	1158890790	19090	19090	19090	19090	0
105	20250218	185300	1158890790	19090	19090	19090	19090	0
106	20250218	185200	1158890790	19090	19090	19090	19090	0
107	20250218	185100	1158890790	19090	19090	19090	19090	0
108	20250218	185000	1158890790	19090	19090	19090	19090	0
109	20250218	184900	1158890790	19090	19090	19090	19090	0
110	20250218	184800	1158890790	19090	19090	19090	19090	0
111	20250218	184700	1158890790	19090	19090	19090	19090	0
112	20250218	184600	1158890790	19090	19090	19090	19090	0
113	20250218	184500	1158890790	19090	19090	19090	19090	0
114	20250218	184400	1158890790	19090	19090	19090	19090	0
115	20250218	184300	1158890790	19090	19090	19090	19090	0
116	20250218	184200	1158890790	19090	19090	19090	19090	0
117	20250218	184100	1158890790	19090	19090	19090	19090	0
118	20250218	184000	1158890790	19090	19090	19090	19090	0
119	20250218	183900	1158890790	19090	19090	19090	19090	0
120	20250218	183800	1158890790	19090	19090	19090	19090	0
121	20250218	183700	1158890790	19090	19090	19090	19090	0
122	20250218	183600	1158890790	19090	19090	19090	19090	636
123	20250218	183500	1158890790	19090	19090	19090	19090	0
124	20250218	183400	1158890790	19090	19090	19090	19090	0
125	20250218	183300	1158890790	19090	19090	19090	19090	0
126	20250218	183200	1158890790	19090	19090	19090	19090	0
127	20250218	183100	1158890790	19090	19090	19090	19090	0
128	20250218	183000	1158890790	19090	19090	19090	19090	0
129	20250218	182900	1158890790	19090	19090	19090	19090	0
130	20250218	182800	1158890790	19090	19090	19090	19090	0
131	20250218	182700	1158890790	19090	19090	19090	19090	0
132	20250218	182600	1158890790	19090	19090	19090	19090	0
133	20250218	182500	1158890790	19090	19090	19090	19090	0
134	20250218	182400	1158890790	19090	19090	19090	19090	0
135	20250218	182300	1158890790	19090	19090	19090	19090	0
136	20250218	182200	1158890790	19090	19090	19090	19090	0
137	20250218	182100	1158890790	19090	19090	19090	19090	0
138	20250218	182000	1158890790	19090	19090	19090	19090	0
139	20250218	181900	1158890790	19090	19090	19090	19090	0
140	20250218	181800	1158890790	19090	19090	19090	19090	0
141	20250218	181700	1158890790	19090	19090	19090	19090	0
142	20250218	181600	1158890790	19090	19090	19090	19090	0
143	20250218	181500	1158890790	19090	19090	19090	19090	0
144	20250218	181400	1158890790	19090	19090	19090	19090	0
145	20250218	181300	1158890790	19090	19090	19090	19090	0
146	20250218	181200	1158890790	19090	19090	19090	19090	0
147	20250218	181100	1158890790	19090	19090	19090	19090	0
148	20250218	181000	1158890790	19090	19090	19090	19090	0
149	20250218	180900	1158890790	19090	19090	19090	19090	0
150	20250218	180800	1158890790	19090	19090	19090	19090	0
151	20250218	180700	1158890790	19090	19090	19090	19090	0
152	20250218	180600	1158890790	19090	19090	19090	19090	636
153	20250218	180500	1158890790	19090	19090	19090	19090	0
154	20250218	180400	1158890790	19090	19090	19090	19090	0
155	20250218	180300	1158890790	19090	19090	19090	19090	0
156	20250218	180200	1158890790	19090	19090	19090	19090	0
157	20250218	180100	1158890790	19090	19090	19090	19090	0
158	20250218	180000	1158890790	19090	19090	19090	19090	0
159	20250218	175900	1158890790	19090	19090	19090	19090	0
160	20250218	175800	1158890790	19090	19090	19090	19090	0
161	20250218	175700	1158890790	19090	19090	19090	19090	0
162	20250218	175600	1158890790	19090	19090	19090	19090	0
163	20250218	175500	1158890790	19090	19090	19090	19090	0
164	20250218	175400	1158890790	19090	19090	19090	19090	0
165	20250218	175300	1158890790	19090	19090	19090	19090	0
166	20250218	175200	1158890790	19090	19090	19090	19090	0
167	20250218	175100	1158890790	19090	19090	19090	19090	0
168	20250218	175000	1158890790	19090	19090	19090	19090	0
169	20250218	174900	1158890790	19090	19090	19090	19090	0
170	20250218	174800	1158890790	19090	19090	19090	19090	0
171	20250218	174700	1158890790	19090	19090	19090	19090	0
172	20250218	174600	1158890790	19090	19090	19090	19090	0
173	20250218	174500	1158890790	19090	19090	19090	19090	0
174	20250218	174400	1158890790	19090	19090	19090	19090	0
175	20250218	174300	1158890790	19090	19090	19090	19090	0
176	20250218	174200	1158890790	19090	19090	19090	19090	0
177	20250218	174100	1158890790	19090	19090	19090	19090	0
178	20250218	174000	1158890790	19090	19090	19090	19090	0
179	20250218	173900	1158890790	19090	19090	19090	19090	0
180	20250218	173800	1158890790	19090	19090	19090	19090	0
181	20250218	173700	1158890790	19090	19090	19090	19090	0
182	20250218	173600	1158890790	19090	19090	19090	19090	636
183	20250218	173500	1158890790	19090	19090	19090	19090	0
184	20250218	173400	1158890790	19090	19090	19090	19090	0
185	20250218	173300	1158890790	19090	19090	19090	19090	0
186	20250218	173200	1158890790	19090	19090	19090	19090	0
187	20250218	173100	1158890790	19090	19090	19090	19090	0
188	20250218	173000	1158890790	19090	19090	19090	19090	0
189	20250218	172900	1158890790	19090	19090	19090	19090	0
190	20250218	172800	1158890790	19090	19090	19090	19090	0
191	20250218	172700	1158890790	19090	19090	19090	19090	0
192	20250218	172600	1158890790	19090	19090	19090	19090	0
193	20250218	172500	1158890790	19090	19090	19090	19090	0
194	20250218	172400	1158890790	19090	19090	19090	19090	0
195	20250218	172300	1158890790	19090	19090	19090	19090	0
196	20250218	172200	1158890790	19090	19090	19090	19090	0
197	20250218	172100	1158890790	19090	19090	19090	19090	0
198	20250218	172000	1158890790	19090	19090	19090	19090	0
199	20250218	171900	1158890790	19090	19090	19090	19090	0
200	20250218	171800	1158890790	19090	19090	19090	19090	0
201	20250218	171700	1158890790	19090	19090	19090	19090	0
202	20250218	171600	1158890790	19090	19090	19090	19090	0
203	20250218	171500	1158890790	19090	19090	19090	19090	0
204	20250218	171400	1158890790	19090	19090	19090	19090	0
205	20250218	171300	1158890790	19090	19090	19090	19090	0
206	20250218	171200	1158890790	19090	19090	19090	19090	0
207	20250218	171100	1158890790	19090	19090	19090	19090	0
208	20250218	171000	1158890790	19090	19090	19090	19090	0
209	20250218	170900	1158890790	19090	19090	19090	19090	0
210	20250218	170800	1158890790	19090	19090	19090	19090	0
211	20250218	170700	1158890790	19090	19090	19090	19090	0
212	20250218	170600	1158890790	19090	19090	19090	19090	636
213	20250218	170500	1158890790	19090	19090	19090	19090	0
214	20250218	170400	1158890790	19090	19090	19090	19090	0
215	20250218	170300	1158890790	19090	19090	19090	19090	0
216	20250218	170200	1158890790	19090	19090	19090	19090	0
217	20250218	170100	1158890790	19090	19090	19090	19090	0
218	20250218	170000	1158890790	19090	19090	19090	19090	0
219	20250218	165900	1158890790	19090	19090	19090	19090	0
220	20250218	165800	1158890790	19090	19090	19090	19090	0
221	20250218	165700	1158890790	19090	19090	19090	19090	0
222	20250218	165600	1158890790	19090	19090	19090	19090	0
223	20250218	165500	1158890790	19090	19090	19090	19090	0
224	20250218	165400	1158890790	19090	19090	19090	19090	0
225	20250218	165300	1158890790	19090	19090	19090	19090	0
226	20250218	165200	1158890790	19090	19090	19090	19090	0
227	20250218	165100	1158890790	19090	19090	19090	19090	0
228	20250218	165000	1158890790	19090	19090	19090	19090	0
229	20250218	164900	1158890790	19090	19090	19090	19090	0
230	20250218	164800	1158890790	19090	19090	19090	19090	0
231	20250218	164700	1158890790	19090	19090	19090	19090	0
232	20250218	164600	1158890790	19090	19090	19090	19090	0
233	20250218	164500	1158890790	19090	19090	19090	19090	0
234	20250218	164400	1158890790	19090	19090	19090	19090	0
235	20250218	164300	1158890790	19090	19090	19090	19090	0
236	20250218	164200	1158890790	19090	19090	19090	19090	0
237	20250218	164100	1158890790	19090	19090	19090	19090	0
238	20250218	164000	1158890790	19090	19090	19090	19090	0
239	20250218	163900	1158890790	19090	19090	19090	19090	0
240	20250218	163800	1158890790	19090	19090	19090	19090	0
241	20250218	163700	1158890790	19090	19090	19090	19090	0
242	20250218	163600	1158890790	19090	19090	19090	19090	636
243	20250218	163500	1158890790	19090	19090	19090	19090	0
244	20250218	163400	1158890790	19090	19090	19090	19090	0
245	20250218	163300	1158890790	19090	19090	19090	19090	0
246	20250218	163200	1158890790	19090	19090	19090	19090	0
247	20250218	163100	1158890790	19090	19090	19090	19090	0
248	20250218	163000	1158890790	19090	19090	19090	19090	0
249	20250218	162900	1158890790	19090	19090	19090	19090	0
250	20250218	162800	1158890790	19090	19090	19090	19090	0
251	20250218	162700	1158890790	19090	19090	19090	19090	0
252	20250218	162600	1158890790	19090	19090	19090	19090	0
253	20250218	162500	1158890790	19090	19090	19090	19090	0
254	20250218	162400	1158890790	19090	19090	19090	19090	0
255	20250218	162300	1158890790	19090	19090	19090	19090	0
256	20250218	162200	1158890790	19090	19090	19090	19090	0
257	20250218	162100	1158890790	19090	19090	19090	19090	0
258	20250218	162000	1158890790	19090	19090	19090	19090	0
259	20250218	161900	1158890790	19090	19090	19090	19090	0
260	20250218	161800	1158890790	19090	19090	19090	19090	0
261	20250218	161700	1158890790	19090	19090	19090	19090	0
262	20250218	161600	1158890790	19090	19090	19090	19090	0
263	20250218	161500	1158890790	19090	19090	19090	19090	0
264	20250218	161400	1158890790	19090	19090	19090	19090	0
265	20250218	161300	1158890790	19090	19090	19090	19090	0
266	20250218	161200	1158890790	19090	19090	19090	19090	0
267	20250218	161100	1158890790	19090	19090	19090	19090	0
268	20250218	161000	1158890790	19090	19090	19090	19090	0
269	20250218	160900	1158890790	19090	19090	19090	19090	0
270	20250218	160800	1158890790	19090	19090	19090	19090	0
271	20250218	160700	1158890790	19090	19090	19090	19090	0
272	20250218	160600	1158890790	19090	19090	19090	19090	636
273	20250218	160500	1158890790	19090	19090	19090	19090	0
274	20250218	160400	1158890790	19090	19090	19090	19090	0
275	20250218	160300	1158890790	19090	19090	19090	19090	0
276	20250218	160200	1158890790	19090	19090	19090	19090	0
277	20250218	160100	1158890790	19090	19090	19090	19090	0
278	20250218	160000	1158890790	19090	19090	19090	19090	0
279	20250218	155900	1158890790	19090	19090	19090	19090	0
280	20250218	155800	1158890790	19090	19090	19090	19090	0
281	20250218	155700	1158890790	19090	19090	19090	19090	0
282	20250218	155600	1158890790	19090	19090	19090	19090	0
283	20250218	155500	1158890790	19090	19090	19090	19090	0
284	20250218	155400	1158890790	19090	19090	19090	19090	0
285	20250218	155300	1158890790	19090	19090	19090	19090	0
286	20250218	155200	1158890790	19090	19090	19090	19090	0
287	20250218	155100	1158890790	19090	19090	19090	19090	0
288	20250218	155000	1158890790	19090	19090	19090	19090	0
289	20250218	154900	1158890790	19090	19090	19090	19090	0
290	20250218	154800	1158890790	19090	19090	19090	19090	0
291	20250218	154700	1158890790	19090	19090	19090	19090	0
292	20250218	154600	1158890790	19090	19090	19090	19090	0
293	20250218	154500	1158890790	19090	19090	19090	19090	0
294	20250218	154400	1158890790	19090	19090	19090	19090	0
295	20250218	154300	1158890790	19090	19090	19090	19090	0
296	20250218	154200	1158890790	19090	19090	19090	19090	0
297	20250218	154100	1158890790	19090	19090	19090	19090	0
298	20250218	154000	1158890790	19090	19090	19090	19090	0
299	20250218	153900	1158890790	19090	19090	19090	19090	0
300	20250218	153800	1158890790	19090	19090	19090	19090	0
301	20250218	153700	1158890790	19090	19090	19090	19090	0
302	20250218	153600	1158890790	19090	19090	19090	19090	636
303	20250218	153500	1158890790	19090	19090	19090	19090	0
304	20250218	153400	1158890790	19090	19090	19090	19090	0
305	20250218	153300	1158890790	19090	19090	19090	19090	0
306	20250218	153200	1158890790	19090	19090	19090	19090	0
307	20250218	153100	1158890790	19090	19090	19090	19090	0
308	20250218	153000	1158890790	19090	19090	19090	19090	636
309	20250218	152900	1146749550	19060	19060	19060	19060	0
310	20250218	152800	1146749550	19060	19060	19060	19060	0
311	20250218	152700	1146749550	19060	19060	19060	19060	0
312	20250218	152600	1146749550	19060	19060	19060	19060	0
313	20250218	152500	1146749550	19060	19060	19060	19060	0
314	20250218	152400	1146749550	19060	19060	19060	19060	0
315	20250218	152300	1146749550	19060	19060	19060	19060	0
316	20250218	152200	1146749550	19060	19060	19060	19060	0
317	20250218	152100	1146749550	19060	19060	19060	19060	0
318	20250218	152000	1146749550	19060	19060	19060	19060	0
319	20250218	151900	1146749550	19060	19060	19060	19050	67
320	20250218	151800	1145472670	19060	19070	19070	19060	21
321	20250218	151700	1145072390	19060	19070	19070	19060	44
322	20250218	151600	1144233390	19070	19070	19070	19070	37
323	20250218	151500	1143527800	19070	19070	19070	19070	3
324	20250218	151400	1143470590	19080	19080	19080	19080	52
325	20250218	151300	1142478430	19070	19070	19070	19070	8
326	20250218	151200	1142325870	19090	19090	19090	19090	1
327	20250218	151100	1142306780	19090	19070	19090	19070	38
328	20250218	151000	1141581900	19090	19090	19090	19070	112
329	20250218	150900	1139444840	19090	19090	19100	19070	12
330	20250218	150800	1139215800	19070	19110	19110	19070	287
331	20250218	150700	1133736650	19110	19110	19110	19110	5
332	20250218	150600	1133641100	19100	19070	19100	19070	738
333	20250218	150500	1119556720	19080	19080	19080	19070	44
334	20250218	150400	1118717520	19070	19090	19100	19070	89
335	20250218	150300	1117019410	19090	19090	19090	19080	269
336	20250218	150200	1111884290	19100	19100	19100	19100	50
337	20250218	150100	1110929290	19100	19090	19100	19090	13
338	20250218	150000	1110681090	19100	19100	19100	19100	3
339	20250218	145900	1110623790	19100	19090	19100	19090	23
340	20250218	145800	1110184620	19090	19090	19090	19080	30
341	20250218	145700	1109612010	19080	19080	19090	19080	37
342	20250218	145600	1108905980	19070	19070	19080	19070	553
343	20250218	145500	1098355580	19080	19080	19080	19080	9
344	20250218	145400	1098183860	19080	19050	19080	19050	175
345	20250218	145300	1094848730	19050	19070	19070	19050	390
346	20250218	145200	1087416560	19070	19100	19100	19070	55
347	20250218	145100	1086366840	19100	19090	19100	19090	53
348	20250218	145000	1085354640	19100	19100	19100	19100	55
349	20250218	144900	1084304140	19110	19110	19110	19110	7
350	20250218	144800	1084170370	19090	19110	19110	19090	10
351	20250218	144700	1083979430	19100	19110	19110	19090	59
352	20250218	144600	1082852810	19110	19100	19110	19100	17
353	20250218	144500	1082528070	19110	19110	19110	19110	91
354	20250218	144400	1080789060	19120	19120	19120	19110	226
355	20250218	144300	1076470100	19120	19110	19120	19110	18
356	20250218	144200	1076126080	19120	19120	19120	19110	17
357	20250218	144100	1075801140	19120	19110	19120	19110	17
358	20250218	144000	1075476230	19120	19120	19120	19120	77
359	20250218	143900	1074003990	19120	19110	19120	19110	5
360	20250218	143800	1073908400	19110	19110	19120	19110	18
361	20250218	143700	1073564370	19120	19110	19120	19110	14
362	20250218	143600	1073296790	19110	19120	19120	19110	12
363	20250218	143500	1073067410	19110	19110	19110	19110	43
364	20250218	143400	1072245680	19120	19120	19120	19110	17
365	20250218	143300	1071920650	19110	19100	19110	19100	539
366	20250218	143200	1061625720	19090	19100	19100	19090	77
367	20250218	143100	1060155680	19100	19090	19100	19090	26
368	20250218	143000	1059659110	19100	19090	19100	19080	1057
369	20250218	142900	1039473890	19090	19080	19090	19080	36
370	20250218	142800	1038786970	19090	19080	19090	19080	22
371	20250218	142700	1038367120	19090	19080	19090	19080	31
372	20250218	142600	1037775600	19080	19070	19080	19070	123
373	20250218	142500	1035428990	19080	19070	19080	19070	11
374	20250218	142400	1035219170	19070	19080	19080	19070	19
375	20250218	142300	1034856780	19070	19090	19090	19070	143
376	20250218	142200	1032128650	19090	19080	19090	19070	188
377	20250218	142100	1028541560	19080	19090	19100	19080	314
378	20250218	142000	1022547630	19100	19050	19100	19040	1505
379	20250218	141900	993839550	19050	19060	19060	19030	1134
380	20250218	141800	972247690	19050	19050	19060	19050	37
381	20250218	141700	971542800	19060	19060	19060	19060	8
382	20250218	141600	971390320	19060	19050	19060	19050	61
383	20250218	141500	970228140	19060	19040	19060	19040	355
384	20250218	141400	963468170	19040	19040	19040	19040	5
385	20250218	141300	963372970	19040	19050	19050	19040	10
386	20250218	141200	963182530	19050	19050	19050	19050	202
387	20250218	141100	959334430	19050	19040	19050	19040	11
388	20250218	141000	959124980	19050	19040	19050	19040	58
389	20250218	140900	958020600	19050	19050	19060	19050	424
390	20250218	140800	949943350	19040	19040	19050	19040	17
391	20250218	140700	949619630	19050	19050	19050	19050	0
392	20250218	140600	949619630	19050	19030	19050	19030	63
393	20250218	140500	948420690	19040	19030	19040	19030	223
394	20250218	140400	944176840	19030	19030	19030	19030	5
395	20250218	140300	944081690	19020	19030	19030	19020	13
396	20250218	140200	943834390	19030	19030	19030	19030	5
397	20250218	140100	943739240	19030	19020	19030	19020	11
398	20250218	140000	943529950	19040	19030	19040	19030	47
399	20250218	135900	942635530	19030	19040	19040	19020	69
400	20250218	135800	941322450	19030	19040	19040	19030	9
401	20250218	135700	941151140	19040	19040	19040	19040	33
402	20250218	135600	940522820	19050	19050	19060	19050	78
403	20250218	135500	939036900	19060	19060	19060	19060	5
404	20250218	135400	938941600	19060	19060	19060	19060	6
405	20250218	135300	938827240	19050	19060	19060	19050	41
406	20250218	135200	938046140	19060	19050	19060	19050	51
407	20250218	135100	937074570	19040	19030	19050	19030	190
408	20250218	135000	933457040	19040	19040	19040	19040	105
409	20250218	134900	931457840	19040	19020	19040	19020	3
410	20250218	134800	931400740	19020	19030	19030	19020	36
411	20250218	134700	930715740	19030	19030	19030	19030	0
412	20250218	134600	930715740	19030	19020	19030	19020	16
413	20250218	134500	930411340	19030	19040	19040	19030	204
414	20250218	134400	926529170	19040	19040	19040	19040	4
415	20250218	134300	926453010	19030	19040	19040	19030	16
416	20250218	134200	926148480	19040	19040	19040	19040	0
417	20250218	134100	926148480	19040	19040	19040	19030	25
418	20250218	134000	925672570	19040	19040	19040	19040	9
419	20250218	133900	925501210	19040	19040	19040	19040	0
420	20250218	133800	925501210	19040	19030	19040	19020	26
421	20250218	133700	925006530	19030	19030	19030	19030	3
422	20250218	133600	924949440	19030	19020	19030	19020	7
423	20250218	133500	924816250	19030	19040	19040	19030	17
424	20250218	133400	924492690	19030	19040	19040	19030	25
425	20250218	133300	924016890	19040	19040	19040	19040	1
426	20250218	133200	923997850	19050	19040	19050	19030	137
427	20250218	133100	921390360	19040	19040	19050	19040	18
428	20250218	133000	921047590	19050	19050	19050	19050	4
429	20250218	132900	920971390	19040	19050	19050	19040	8
430	20250218	132800	920819020	19040	19040	19040	19040	95
431	20250218	132700	919010220	19040	19030	19040	19030	12
432	20250218	132600	918781780	19050	19060	19070	19050	155
433	20250218	132500	915827510	19060	19060	19070	19060	10
434	20250218	132400	915636870	19070	19070	19070	19070	6
435	20250218	132300	915522450	19060	19060	19060	19060	14
436	20250218	132200	915255610	19070	19060	19070	19060	11
437	20250218	132100	915045910	19070	19070	19070	19060	44
438	20250218	132000	914206970	19070	19030	19070	19030	724
439	20250218	131900	900416070	19010	19010	19010	19010	0
440	20250218	131800	900416070	19010	19010	19010	19010	36
441	20250218	131700	899731710	19020	19020	19020	19020	32
442	20250218	131600	899123070	19010	19010	19010	19010	15
443	20250218	131500	898837920	19030	19040	19040	19000	325
444	20250218	131400	892657190	19040	19040	19040	19040	5
445	20250218	131300	892561990	19030	19030	19030	19030	10
446	20250218	131200	892371690	19040	19030	19040	19030	12
447	20250218	131100	892143270	19030	19020	19030	19020	11
448	20250218	131000	891934010	19030	19030	19030	19030	47
449	20250218	130900	891039600	19030	19030	19030	19030	0
450	20250218	130800	891039600	19030	19020	19030	19020	9
451	20250218	130700	890868380	19030	19030	19030	19030	5
452	20250218	130600	890773230	19030	19020	19030	19020	22
453	20250218	130500	890354750	19020	19020	19020	19020	182
454	20250218	130400	886893110	19010	19030	19030	19010	514
455	20250218	130300	877119160	19030	19030	19030	19030	5
456	20250218	130200	877024010	19030	19040	19040	19030	6
457	20250218	130100	876909780	19040	19030	19040	19020	58
458	20250218	130000	875806070	19040	19040	19040	19030	8
459	20250218	125900	875653760	19040	19040	19040	19040	6
460	20250218	125800	875539520	19040	19040	19040	19030	38
461	20250218	125700	874816140	19040	19040	19040	19040	23
462	20250218	125600	874378220	19040	19030	19040	19030	14
463	20250218	125500	874111760	19040	19040	19040	19030	37
464	20250218	125400	873407440	19040	19040	19040	19040	29
465	20250218	125300	872855280	19030	19020	19030	19020	8
466	20250218	125200	872703080	19030	19030	19030	19030	4
467	20250218	125100	872626960	19020	19020	19030	19020	40
468	20250218	125000	871865830	19030	19030	19030	19030	6
469	20250218	124900	871751650	19030	19030	19030	19030	48
470	20250218	124800	870838210	19040	19030	19040	19030	15
471	20250218	124700	870552710	19030	19030	19030	19030	70
472	20250218	124600	869220610	19030	19030	19040	19030	35
473	20250218	124500	868554510	19040	19040	19040	19040	4
474	20250218	124400	868478350	19020	19020	19020	19020	0
475	20250218	124300	868478350	19020	19020	19030	19020	241
476	20250218	124200	863893480	19020	19010	19020	19010	6
477	20250218	124100	863779380	19010	19020	19020	19010	60
478	20250218	124000	862638730	19020	19020	19020	19020	4
479	20250218	123900	862562650	19020	19010	19020	19010	5
480	20250218	123800	862467560	19010	19020	19020	19010	8
481	20250218	123700	862315430	19020	19020	19020	19020	5
482	20250218	123600	862220330	19010	19010	19010	19000	60
483	20250218	123500	861079840	19010	19020	19020	19000	555
484	20250218	123400	850527920	19020	19030	19030	19020	7
485	20250218	123300	850394740	19020	19020	19030	19020	18
486	20250218	123200	850052330	19020	19020	19020	19020	11
487	20250218	123100	849843110	19020	19030	19030	19020	5
488	20250218	123000	849747970	19030	19010	19030	19010	66
489	20250218	122900	848493050	19010	19010	19010	19010	5
490	20250218	122800	848398000	19010	19010	19010	19010	5
491	20250218	122700	848302950	19010	19010	19010	19010	54
492	20250218	122600	847276410	19000	19010	19010	19000	13
493	20250218	122500	847029370	19010	19010	19010	19010	1
494	20250218	122400	847010360	19010	19000	19010	19000	20
495	20250218	122300	846630310	19000	19010	19020	18990	201
496	20250218	122200	842810510	19020	19020	19020	19020	5
497	20250218	122100	842715410	19020	19040	19040	19020	283
498	20250218	122000	837331230	19040	19040	19040	19040	0
499	20250218	121900	837331230	19040	19050	19050	19030	420
500	20250218	121800	829332970	19050	19060	19060	19050	26
501	20250218	121700	828837490	19050	19060	19060	19050	12
502	20250218	121600	828608840	19060	19060	19060	19050	16
503	20250218	121500	828303980	19050	19060	19060	19050	146
504	20250218	121400	825521760	19070	19060	19070	19060	114
505	20250218	121300	823348870	19060	19070	19070	19060	13
506	20250218	121200	823101050	19070	19060	19070	19060	10
507	20250218	121100	822910380	19060	19070	19070	19060	63
508	20250218	121000	821709000	19070	19060	19070	19060	9
509	20250218	120900	821537420	19070	19070	19070	19070	19
510	20250218	120800	821175090	19070	19070	19070	19060	10
511	20250218	120700	820984420	19070	19060	19070	19060	136
512	20250218	120600	818392230	19060	19060	19060	19060	105
513	20250218	120500	816390930	19070	19070	19070	19070	85
514	20250218	120400	814769980	19070	19060	19070	19060	70
515	20250218	120300	813435620	19050	19060	19060	19050	16
516	20250218	120200	813130770	19060	19040	19060	19040	409
517	20250218	120100	805339630	19040	19040	19050	19030	55
518	20250218	120000	804292510	19030	19040	19040	19030	152
519	20250218	115900	801398440	19050	19050	19050	19050	101
520	20250218	115800	799474390	19050	19070	19070	19050	101
521	20250218	115700	797549320	19080	19050	19080	19050	831
522	20250218	115600	781712910	19050	19030	19050	19020	459
523	20250218	115500	772974950	19020	19030	19040	19020	88
524	20250218	115400	771300470	19030	19030	19040	19030	130
525	20250218	115300	768826430	19030	19030	19050	19020	603
526	20250218	115200	757355100	19010	18980	19030	18980	771
527	20250218	115100	742703530	18980	18930	18990	18930	2130
528	20250218	115000	702347550	18930	18930	18930	18930	34
529	20250218	114900	701703930	18920	18970	18970	18920	1547
530	20250218	114800	672399420	18970	18980	18980	18970	39
531	20250218	114700	671659540	18980	18980	18980	18980	20
532	20250218	114600	671279940	18980	18980	18980	18980	3
533	20250218	114500	671223000	18990	18980	18990	18970	30
534	20250218	114400	670653600	18980	18980	18980	18980	1
535	20250218	114300	670634620	18980	18990	19000	18980	22
536	20250218	114200	670216880	19000	18960	19000	18960	550
537	20250218	114100	659775710	18950	18950	18950	18950	45
538	20250218	114000	658922960	18980	18930	18980	18930	650
539	20250218	113900	646602220	18910	18910	18910	18910	0
540	20250218	113800	646602220	18910	18920	18920	18910	20
541	20250218	113700	646223970	18910	18900	18910	18900	142
542	20250218	113600	643540140	18910	18930	18940	18910	253
543	20250218	113500	638750390	18940	18930	18940	18930	34
544	20250218	113400	638106480	18930	18940	18940	18930	6
545	20250218	113300	637992850	18930	18930	18940	18930	15
546	20250218	113200	637708860	18940	18940	18940	18940	0
547	20250218	113100	637708860	18940	18930	18940	18930	10
548	20250218	113000	637519510	18940	18940	18940	18940	81
549	20250218	112900	635985370	18940	18930	18950	18930	435
550	20250218	112800	627748480	18910	18920	18930	18900	409
551	20250218	112700	620012840	18930	18950	18950	18930	33
552	20250218	112600	619387940	18960	18930	18960	18930	251
553	20250218	112500	614634180	18930	18930	18930	18930	0
554	20250218	112400	614634180	18930	18930	18930	18930	13
555	20250218	112300	614388090	18930	18930	18930	18930	12
556	20250218	112200	614160930	18930	18930	18930	18930	0
557	20250218	112100	614160930	18930	18940	18940	18930	44
558	20250218	112000	613327710	18930	18930	18930	18930	3
559	20250218	111900	613270920	18930	18930	18930	18930	31
560	20250218	111800	612684090	18930	18930	18930	18930	31
561	20250218	111700	612097260	18930	18930	18930	18930	29
562	20250218	111600	611548290	18920	18890	18920	18890	357
563	20250218	111500	604799710	18890	18890	18890	18880	9
564	20250218	111400	604629710	18890	18910	18910	18890	644
565	20250218	111300	592459270	18900	18900	18910	18900	34
566	20250218	111200	591816570	18910	18910	18910	18910	20
567	20250218	111100	591438370	18900	18900	18900	18900	7
568	20250218	111000	591306070	18910	18910	18910	18910	0
569	20250218	110900	591306070	18910	18900	18910	18900	77
570	20250218	110800	589850300	18910	18900	18910	18900	195
571	20250218	110700	586163520	18890	18900	18910	18890	143
572	20250218	110600	583460620	18910	18900	18910	18900	169
573	20250218	110500	580264920	18900	18900	18910	18900	10
574	20250218	110400	580075910	18910	18890	18920	18890	281
575	20250218	110300	574762620	18900	18880	18900	18880	329
576	20250218	110200	568548650	18880	18850	18880	18850	229
577	20250218	110100	564227870	18850	18870	18870	18850	82
578	20250218	110000	562682150	18850	18870	18880	18850	110
579	20250218	105900	560607830	18870	18820	18870	18820	222
580	20250218	105800	556429690	18830	18830	18840	18820	837
581	20250218	105700	540671070	18830	18900	18900	18830	2957
582	20250218	105600	484939130	18890	18890	18890	18890	43
583	20250218	105500	484126860	18900	18870	18900	18870	378
584	20250218	105400	476986980	18870	18860	18870	18860	74
585	20250218	105300	475590770	18860	18850	18870	18850	125
586	20250218	105200	473234390	18850	18840	18850	18840	47
587	20250218	105100	472348720	18840	18800	18840	18800	184
588	20250218	105000	468885080	18810	18810	18810	18810	3
589	20250218	104900	468828650	18810	18810	18810	18810	16
590	20250218	104800	468527690	18810	18810	18810	18810	7
591	20250218	104700	468396020	18810	18800	18810	18800	376
592	20250218	104600	461326460	18800	18800	18800	18800	11
593	20250218	104500	461119660	18800	18800	18800	18800	97
594	20250218	104400	459296060	18800	18800	18800	18800	1
595	20250218	104300	459277260	18800	18800	18810	18800	9
596	20250218	104200	459108050	18800	18800	18800	18790	530
597	20250218	104100	449144060	18800	18770	18800	18770	103
598	20250218	104000	447208840	18790	18750	18790	18750	744
599	20250218	103900	433241050	18750	18750	18750	18750	10
600	20250218	103800	433053550	18750	18760	18760	18750	29
601	20250218	103700	432509600	18750	18750	18750	18750	30
602	20250218	103600	431947100	18750	18750	18750	18750	37
603	20250218	103500	431253350	18760	18760	18760	18760	30
604	20250218	103400	430690550	18750	18750	18760	18750	24
605	20250218	103300	430240530	18760	18740	18770	18740	320
606	20250218	103200	424239390	18740	18740	18740	18740	0
607	20250218	103100	424239390	18740	18740	18740	18740	6
608	20250218	103000	424126950	18750	18740	18750	18740	3
609	20250218	102900	424070720	18750	18750	18750	18750	40
610	20250218	102800	423320720	18740	18730	18740	18730	125
611	20250218	102700	420978260	18730	18720	18730	18720	162
612	20250218	102600	417944060	18720	18710	18720	18710	22
613	20250218	102500	417532300	18730	18740	18740	18730	25
614	20250218	102400	417064040	18730	18730	18730	18730	0
615	20250218	102300	417064040	18730	18730	18730	18730	4
616	20250218	102200	416989120	18740	18740	18740	18740	0
617	20250218	102100	416989120	18740	18730	18740	18730	12
618	20250218	102000	416764280	18740	18740	18740	18740	30
619	20250218	101900	416202080	18740	18740	18740	18730	31
620	20250218	101800	415621410	18740	18750	18750	18740	12
621	20250218	101700	415396490	18740	18740	18740	18740	3
622	20250218	101600	415340270	18760	18770	18770	18760	61
623	20250218	101500	414195320	18770	18720	18770	18720	501
624	20250218	101400	404808210	18710	18710	18710	18710	13
625	20250218	101300	404564980	18710	18710	18710	18710	0
626	20250218	101200	404564980	18710	18710	18710	18710	15
627	20250218	101100	404284330	18710	18700	18710	18700	29
628	20250218	101000	403741860	18700	18700	18700	18700	25
629	20250218	100900	403274360	18710	18700	18710	18700	40
630	20250218	100800	402526350	18700	18700	18700	18700	5
631	20250218	100700	402432850	18700	18680	18700	18680	76
632	20250218	100600	401012490	18680	18680	18680	18660	62
633	20250218	100500	399855090	18680	18680	18680	18680	25
634	20250218	100400	399388090	18660	18700	18700	18660	240
635	20250218	100300	394907000	18700	18700	18700	18700	89
636	20250218	100200	393242700	18710	18710	18710	18710	46
637	20250218	100100	392382040	18730	18610	18730	18600	4383
638	20250218	100000	310573780	18600	18610	18610	18590	269
639	20250218	095900	305570570	18590	18640	18640	18590	1029
640	20250218	095800	286426340	18650	18650	18650	18650	100
641	20250218	095700	284561340	18650	18680	18700	18650	535
642	20250218	095600	274573210	18670	18680	18680	18670	345
643	20250218	095500	268128930	18700	18690	18700	18690	16
644	20250218	095400	267829810	18730	18690	18730	18690	10
645	20250218	095300	267642830	18690	18640	18690	18640	174
646	20250218	095200	264394760	18640	18660	18660	18620	589
647	20250218	095100	253417710	18660	18690	18690	18660	208
648	20250218	095000	249534270	18700	18720	18720	18690	16
649	20250218	094900	249235040	18740	18700	18740	18700	22
650	20250218	094800	248822830	18700	18680	18700	18680	129
651	20250218	094700	246413090	18670	18700	18700	18670	129
652	20250218	094600	244003100	18710	18710	18710	18710	0
653	20250218	094500	244003100	18710	18690	18710	18670	332
654	20250218	094400	237801210	18710	18690	18720	18690	216
655	20250218	094300	233762180	18680	18740	18740	18680	338
656	20250218	094200	227441830	18710	18770	18770	18690	1865
657	20250218	094100	192491760	18760	18750	18820	18750	625
658	20250218	094000	180759890	18740	18740	18740	18740	27
659	20250218	093900	180253910	18750	18710	18780	18710	182
660	20250218	093800	176844350	18700	18690	18700	18690	78
661	20250218	093700	175386020	18680	18680	18680	18680	20
662	20250218	093600	175012420	18680	18680	18680	18670	149
663	20250218	093500	172230430	18680	18670	18680	18670	12
664	20250218	093400	172006380	18690	18670	18690	18670	159
665	20250218	093300	169037830	18670	18680	18680	18650	633
666	20250218	093200	157219610	18680	18680	18680	18680	24
667	20250218	093100	156771290	18680	18660	18680	18660	125
668	20250218	093000	154437590	18670	18660	18670	18660	156
669	20250218	092900	151526620	18660	18660	18660	18660	70
670	20250218	092800	150220420	18660	18650	18660	18650	37
671	20250218	092700	149530360	18660	18660	18670	18660	135
672	20250218	092600	147011250	18660	18660	18660	18650	107
673	20250218	092500	145014990	18650	18640	18650	18640	44
674	20250218	092400	144194700	18630	18620	18630	18620	156
675	20250218	092300	141288460	18630	18630	18630	18630	0
676	20250218	092200	141288460	18630	18630	18630	18630	0
677	20250218	092100	141288460	18630	18610	18630	18610	188
678	20250218	092000	137787900	18620	18620	18630	18620	51
679	20250218	091900	136837810	18610	18580	18630	18580	560
680	20250218	091800	126421220	18590	18580	18600	18580	25
681	20250218	091700	125956550	18590	18600	18600	18570	58
682	20250218	091600	124878790	18600	18530	18600	18530	108
683	20250218	091500	122874870	18530	18530	18530	18530	0
684	20250218	091400	122874870	18530	18530	18530	18530	161
685	20250218	091300	119891540	18520	18530	18530	18520	109
686	20250218	091200	117872110	18550	18560	18560	18530	40
687	20250218	091100	117129820	18560	18540	18560	18530	174
688	20250218	091000	113902250	18540	18540	18540	18540	111
689	20250218	090900	111844310	18530	18530	18530	18530	90
690	20250218	090800	110176610	18530	18530	18530	18530	5
691	20250218	090700	110083960	18530	18570	18570	18530	77
692	20250218	090600	108656670	18530	18500	18530	18500	75
693	20250218	090500	107268850	18470	18490	18490	18470	163
694	20250218	090400	104256230	18460	18490	18490	18460	115
695	20250218	090300	102131490	18490	18580	18580	18490	609
696	20250218	090200	90859650	18500	18580	18580	18500	2516
697	20250218	090100	44198760	18620	18630	18650	18580	47
698	20250218	090000	43324350	18570	18650	18660	18560	2323