KissMeData/237880/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205400	2267441970	18730	18730	18730	18730	1033
3	20250211	205300	2267441970	18730	18730	18730	18730	0
4	20250211	205200	2267441970	18730	18730	18730	18730	0
5	20250211	205100	2267441970	18730	18730	18730	18730	0
6	20250211	205000	2267441970	18730	18730	18730	18730	0
7	20250211	204900	2267441970	18730	18730	18730	18730	0
8	20250211	204800	2267441970	18730	18730	18730	18730	0
9	20250211	204700	2267441970	18730	18730	18730	18730	0
10	20250211	204600	2267441970	18730	18730	18730	18730	0
11	20250211	204500	2267441970	18730	18730	18730	18730	0
12	20250211	204400	2267441970	18730	18730	18730	18730	0
13	20250211	204300	2267441970	18730	18730	18730	18730	0
14	20250211	204200	2267441970	18730	18730	18730	18730	0
15	20250211	204100	2267441970	18730	18730	18730	18730	0
16	20250211	204000	2267441970	18730	18730	18730	18730	0
17	20250211	203900	2267441970	18730	18730	18730	18730	0
18	20250211	203800	2267441970	18730	18730	18730	18730	0
19	20250211	203700	2267441970	18730	18730	18730	18730	0
20	20250211	203600	2267441970	18730	18730	18730	18730	0
21	20250211	203500	2267441970	18730	18730	18730	18730	0
22	20250211	203400	2267441970	18730	18730	18730	18730	0
23	20250211	203300	2267441970	18730	18730	18730	18730	0
24	20250211	203200	2267441970	18730	18730	18730	18730	0
25	20250211	203100	2267441970	18730	18730	18730	18730	0
26	20250211	203000	2267441970	18730	18730	18730	18730	0
27	20250211	202900	2267441970	18730	18730	18730	18730	0
28	20250211	202800	2267441970	18730	18730	18730	18730	0
29	20250211	202700	2267441970	18730	18730	18730	18730	0
30	20250211	202600	2267441970	18730	18730	18730	18730	0
31	20250211	202500	2267441970	18730	18730	18730	18730	0
32	20250211	202400	2267441970	18730	18730	18730	18730	1033
33	20250211	202300	2267441970	18730	18730	18730	18730	0
34	20250211	202200	2267441970	18730	18730	18730	18730	0
35	20250211	202100	2267441970	18730	18730	18730	18730	0
36	20250211	202000	2267441970	18730	18730	18730	18730	0
37	20250211	201900	2267441970	18730	18730	18730	18730	0
38	20250211	201800	2267441970	18730	18730	18730	18730	0
39	20250211	201700	2267441970	18730	18730	18730	18730	0
40	20250211	201600	2267441970	18730	18730	18730	18730	0
41	20250211	201500	2267441970	18730	18730	18730	18730	0
42	20250211	201400	2267441970	18730	18730	18730	18730	0
43	20250211	201300	2267441970	18730	18730	18730	18730	0
44	20250211	201200	2267441970	18730	18730	18730	18730	0
45	20250211	201100	2267441970	18730	18730	18730	18730	0
46	20250211	201000	2267441970	18730	18730	18730	18730	0
47	20250211	200900	2267441970	18730	18730	18730	18730	0
48	20250211	200800	2267441970	18730	18730	18730	18730	0
49	20250211	200700	2267441970	18730	18730	18730	18730	0
50	20250211	200600	2267441970	18730	18730	18730	18730	0
51	20250211	200500	2267441970	18730	18730	18730	18730	0
52	20250211	200400	2267441970	18730	18730	18730	18730	0
53	20250211	200300	2267441970	18730	18730	18730	18730	0
54	20250211	200200	2267441970	18730	18730	18730	18730	0
55	20250211	200100	2267441970	18730	18730	18730	18730	0
56	20250211	200000	2267441970	18730	18730	18730	18730	0
57	20250211	195900	2267441970	18730	18730	18730	18730	0
58	20250211	195800	2267441970	18730	18730	18730	18730	0
59	20250211	195700	2267441970	18730	18730	18730	18730	0
60	20250211	195600	2267441970	18730	18730	18730	18730	0
61	20250211	195500	2267441970	18730	18730	18730	18730	0
62	20250211	195400	2267441970	18730	18730	18730	18730	1033
63	20250211	195300	2267441970	18730	18730	18730	18730	0
64	20250211	195200	2267441970	18730	18730	18730	18730	0
65	20250211	195100	2267441970	18730	18730	18730	18730	0
66	20250211	195000	2267441970	18730	18730	18730	18730	0
67	20250211	194900	2267441970	18730	18730	18730	18730	0
68	20250211	194800	2267441970	18730	18730	18730	18730	0
69	20250211	194700	2267441970	18730	18730	18730	18730	0
70	20250211	194600	2267441970	18730	18730	18730	18730	0
71	20250211	194500	2267441970	18730	18730	18730	18730	0
72	20250211	194400	2267441970	18730	18730	18730	18730	0
73	20250211	194300	2267441970	18730	18730	18730	18730	0
74	20250211	194200	2267441970	18730	18730	18730	18730	0
75	20250211	194100	2267441970	18730	18730	18730	18730	0
76	20250211	194000	2267441970	18730	18730	18730	18730	0
77	20250211	193900	2267441970	18730	18730	18730	18730	0
78	20250211	193800	2267441970	18730	18730	18730	18730	0
79	20250211	193700	2267441970	18730	18730	18730	18730	0
80	20250211	193600	2267441970	18730	18730	18730	18730	0
81	20250211	193500	2267441970	18730	18730	18730	18730	0
82	20250211	193400	2267441970	18730	18730	18730	18730	0
83	20250211	193300	2267441970	18730	18730	18730	18730	0
84	20250211	193200	2267441970	18730	18730	18730	18730	0
85	20250211	193100	2267441970	18730	18730	18730	18730	0
86	20250211	193000	2267441970	18730	18730	18730	18730	0
87	20250211	192900	2267441970	18730	18730	18730	18730	0
88	20250211	192800	2267441970	18730	18730	18730	18730	0
89	20250211	192700	2267441970	18730	18730	18730	18730	0
90	20250211	192600	2267441970	18730	18730	18730	18730	0
91	20250211	192500	2267441970	18730	18730	18730	18730	0
92	20250211	192400	2267441970	18730	18730	18730	18730	1033
93	20250211	192300	2267441970	18730	18730	18730	18730	0
94	20250211	192200	2267441970	18730	18730	18730	18730	0
95	20250211	192100	2267441970	18730	18730	18730	18730	0
96	20250211	192000	2267441970	18730	18730	18730	18730	0
97	20250211	191900	2267441970	18730	18730	18730	18730	0
98	20250211	191800	2267441970	18730	18730	18730	18730	0
99	20250211	191700	2267441970	18730	18730	18730	18730	0
100	20250211	191600	2267441970	18730	18730	18730	18730	0
101	20250211	191500	2267441970	18730	18730	18730	18730	0
102	20250211	191400	2267441970	18730	18730	18730	18730	0
103	20250211	191300	2267441970	18730	18730	18730	18730	0
104	20250211	191200	2267441970	18730	18730	18730	18730	0
105	20250211	191100	2267441970	18730	18730	18730	18730	0
106	20250211	191000	2267441970	18730	18730	18730	18730	0
107	20250211	190900	2267441970	18730	18730	18730	18730	0
108	20250211	190800	2267441970	18730	18730	18730	18730	0
109	20250211	190700	2267441970	18730	18730	18730	18730	0
110	20250211	190600	2267441970	18730	18730	18730	18730	0
111	20250211	190500	2267441970	18730	18730	18730	18730	0
112	20250211	190400	2267441970	18730	18730	18730	18730	0
113	20250211	190300	2267441970	18730	18730	18730	18730	0
114	20250211	190200	2267441970	18730	18730	18730	18730	0
115	20250211	190100	2267441970	18730	18730	18730	18730	0
116	20250211	190000	2267441970	18730	18730	18730	18730	0
117	20250211	185900	2267441970	18730	18730	18730	18730	0
118	20250211	185800	2267441970	18730	18730	18730	18730	0
119	20250211	185700	2267441970	18730	18730	18730	18730	0
120	20250211	185600	2267441970	18730	18730	18730	18730	0
121	20250211	185500	2267441970	18730	18730	18730	18730	0
122	20250211	185400	2267441970	18730	18730	18730	18730	1033
123	20250211	185300	2267441970	18730	18730	18730	18730	0
124	20250211	185200	2267441970	18730	18730	18730	18730	0
125	20250211	185100	2267441970	18730	18730	18730	18730	0
126	20250211	185000	2267441970	18730	18730	18730	18730	0
127	20250211	184900	2267441970	18730	18730	18730	18730	0
128	20250211	184800	2267441970	18730	18730	18730	18730	0
129	20250211	184700	2267441970	18730	18730	18730	18730	0
130	20250211	184600	2267441970	18730	18730	18730	18730	0
131	20250211	184500	2267441970	18730	18730	18730	18730	0
132	20250211	184400	2267441970	18730	18730	18730	18730	0
133	20250211	184300	2267441970	18730	18730	18730	18730	0
134	20250211	184200	2267441970	18730	18730	18730	18730	0
135	20250211	184100	2267441970	18730	18730	18730	18730	0
136	20250211	184000	2267441970	18730	18730	18730	18730	0
137	20250211	183900	2267441970	18730	18730	18730	18730	0
138	20250211	183800	2267441970	18730	18730	18730	18730	0
139	20250211	183700	2267441970	18730	18730	18730	18730	0
140	20250211	183600	2267441970	18730	18730	18730	18730	0
141	20250211	183500	2267441970	18730	18730	18730	18730	0
142	20250211	183400	2267441970	18730	18730	18730	18730	0
143	20250211	183300	2267441970	18730	18730	18730	18730	0
144	20250211	183200	2267441970	18730	18730	18730	18730	0
145	20250211	183100	2267441970	18730	18730	18730	18730	0
146	20250211	183000	2267441970	18730	18730	18730	18730	0
147	20250211	182900	2267441970	18730	18730	18730	18730	0
148	20250211	182800	2267441970	18730	18730	18730	18730	0
149	20250211	182700	2267441970	18730	18730	18730	18730	0
150	20250211	182600	2267441970	18730	18730	18730	18730	0
151	20250211	182500	2267441970	18730	18730	18730	18730	0
152	20250211	182400	2267441970	18730	18730	18730	18730	1033
153	20250211	182300	2267441970	18730	18730	18730	18730	0
154	20250211	182200	2267441970	18730	18730	18730	18730	0
155	20250211	182100	2267441970	18730	18730	18730	18730	0
156	20250211	182000	2267441970	18730	18730	18730	18730	0
157	20250211	181900	2267441970	18730	18730	18730	18730	0
158	20250211	181800	2267441970	18730	18730	18730	18730	0
159	20250211	181700	2267441970	18730	18730	18730	18730	0
160	20250211	181600	2267441970	18730	18730	18730	18730	0
161	20250211	181500	2267441970	18730	18730	18730	18730	0
162	20250211	181400	2267441970	18730	18730	18730	18730	0
163	20250211	181300	2267441970	18730	18730	18730	18730	0
164	20250211	181200	2267441970	18730	18730	18730	18730	0
165	20250211	181100	2267441970	18730	18730	18730	18730	0
166	20250211	181000	2267441970	18730	18730	18730	18730	0
167	20250211	180900	2267441970	18730	18730	18730	18730	0
168	20250211	180800	2267441970	18730	18730	18730	18730	0
169	20250211	180700	2267441970	18730	18730	18730	18730	0
170	20250211	180600	2267441970	18730	18730	18730	18730	0
171	20250211	180500	2267441970	18730	18730	18730	18730	0
172	20250211	180400	2267441970	18730	18730	18730	18730	0
173	20250211	180300	2267441970	18730	18730	18730	18730	0
174	20250211	180200	2267441970	18730	18730	18730	18730	0
175	20250211	180100	2267441970	18730	18730	18730	18730	0
176	20250211	180000	2267441970	18730	18730	18730	18730	0
177	20250211	175900	2267441970	18730	18730	18730	18730	0
178	20250211	175800	2267441970	18730	18730	18730	18730	0
179	20250211	175700	2267441970	18730	18730	18730	18730	0
180	20250211	175600	2267441970	18730	18730	18730	18730	0
181	20250211	175500	2267441970	18730	18730	18730	18730	0
182	20250211	175400	2267441970	18730	18730	18730	18730	1033
183	20250211	175300	2267441970	18730	18730	18730	18730	0
184	20250211	175200	2267441970	18730	18730	18730	18730	0
185	20250211	175100	2267441970	18730	18730	18730	18730	0
186	20250211	175000	2267441970	18730	18730	18730	18730	0
187	20250211	174900	2267441970	18730	18730	18730	18730	0
188	20250211	174800	2267441970	18730	18730	18730	18730	0
189	20250211	174700	2267441970	18730	18730	18730	18730	0
190	20250211	174600	2267441970	18730	18730	18730	18730	0
191	20250211	174500	2267441970	18730	18730	18730	18730	0
192	20250211	174400	2267441970	18730	18730	18730	18730	0
193	20250211	174300	2267441970	18730	18730	18730	18730	0
194	20250211	174200	2267441970	18730	18730	18730	18730	0
195	20250211	174100	2267441970	18730	18730	18730	18730	0
196	20250211	174000	2267441970	18730	18730	18730	18730	0
197	20250211	173900	2267441970	18730	18730	18730	18730	0
198	20250211	173800	2267441970	18730	18730	18730	18730	0
199	20250211	173700	2267441970	18730	18730	18730	18730	0
200	20250211	173600	2267441970	18730	18730	18730	18730	0
201	20250211	173500	2267441970	18730	18730	18730	18730	0
202	20250211	173400	2267441970	18730	18730	18730	18730	0
203	20250211	173300	2267441970	18730	18730	18730	18730	0
204	20250211	173200	2267441970	18730	18730	18730	18730	0
205	20250211	173100	2267441970	18730	18730	18730	18730	0
206	20250211	173000	2267441970	18730	18730	18730	18730	0
207	20250211	172900	2267441970	18730	18730	18730	18730	0
208	20250211	172800	2267441970	18730	18730	18730	18730	0
209	20250211	172700	2267441970	18730	18730	18730	18730	0
210	20250211	172600	2267441970	18730	18730	18730	18730	0
211	20250211	172500	2267441970	18730	18730	18730	18730	0
212	20250211	172400	2267441970	18730	18730	18730	18730	1033
213	20250211	172300	2267441970	18730	18730	18730	18730	0
214	20250211	172200	2267441970	18730	18730	18730	18730	0
215	20250211	172100	2267441970	18730	18730	18730	18730	0
216	20250211	172000	2267441970	18730	18730	18730	18730	0
217	20250211	171900	2267441970	18730	18730	18730	18730	0
218	20250211	171800	2267441970	18730	18730	18730	18730	0
219	20250211	171700	2267441970	18730	18730	18730	18730	0
220	20250211	171600	2267441970	18730	18730	18730	18730	0
221	20250211	171500	2267441970	18730	18730	18730	18730	0
222	20250211	171400	2267441970	18730	18730	18730	18730	0
223	20250211	171300	2267441970	18730	18730	18730	18730	0
224	20250211	171200	2267441970	18730	18730	18730	18730	0
225	20250211	171100	2267441970	18730	18730	18730	18730	0
226	20250211	171000	2267441970	18730	18730	18730	18730	0
227	20250211	170900	2267441970	18730	18730	18730	18730	0
228	20250211	170800	2267441970	18730	18730	18730	18730	0
229	20250211	170700	2267441970	18730	18730	18730	18730	0
230	20250211	170600	2267441970	18730	18730	18730	18730	0
231	20250211	170500	2267441970	18730	18730	18730	18730	0
232	20250211	170400	2267441970	18730	18730	18730	18730	0
233	20250211	170300	2267441970	18730	18730	18730	18730	0
234	20250211	170200	2267441970	18730	18730	18730	18730	0
235	20250211	170100	2267441970	18730	18730	18730	18730	0
236	20250211	170000	2267441970	18730	18730	18730	18730	0
237	20250211	165900	2267441970	18730	18730	18730	18730	0
238	20250211	165800	2267441970	18730	18730	18730	18730	0
239	20250211	165700	2267441970	18730	18730	18730	18730	0
240	20250211	165600	2267441970	18730	18730	18730	18730	0
241	20250211	165500	2267441970	18730	18730	18730	18730	0
242	20250211	165400	2267441970	18730	18730	18730	18730	1033
243	20250211	165300	2267441970	18730	18730	18730	18730	0
244	20250211	165200	2267441970	18730	18730	18730	18730	0
245	20250211	165100	2267441970	18730	18730	18730	18730	0
246	20250211	165000	2267441970	18730	18730	18730	18730	0
247	20250211	164900	2267441970	18730	18730	18730	18730	0
248	20250211	164800	2267441970	18730	18730	18730	18730	0
249	20250211	164700	2267441970	18730	18730	18730	18730	0
250	20250211	164600	2267441970	18730	18730	18730	18730	0
251	20250211	164500	2267441970	18730	18730	18730	18730	0
252	20250211	164400	2267441970	18730	18730	18730	18730	0
253	20250211	164300	2267441970	18730	18730	18730	18730	0
254	20250211	164200	2267441970	18730	18730	18730	18730	0
255	20250211	164100	2267441970	18730	18730	18730	18730	0
256	20250211	164000	2267441970	18730	18730	18730	18730	0
257	20250211	163900	2267441970	18730	18730	18730	18730	0
258	20250211	163800	2267441970	18730	18730	18730	18730	0
259	20250211	163700	2267441970	18730	18730	18730	18730	0
260	20250211	163600	2267441970	18730	18730	18730	18730	0
261	20250211	163500	2267441970	18730	18730	18730	18730	0
262	20250211	163400	2267441970	18730	18730	18730	18730	0
263	20250211	163300	2267441970	18730	18730	18730	18730	0
264	20250211	163200	2267441970	18730	18730	18730	18730	0
265	20250211	163100	2267441970	18730	18730	18730	18730	0
266	20250211	163000	2267441970	18730	18730	18730	18730	0
267	20250211	162900	2267441970	18730	18730	18730	18730	0
268	20250211	162800	2267441970	18730	18730	18730	18730	0
269	20250211	162700	2267441970	18730	18730	18730	18730	0
270	20250211	162600	2267441970	18730	18730	18730	18730	0
271	20250211	162500	2267441970	18730	18730	18730	18730	0
272	20250211	162400	2267441970	18730	18730	18730	18730	1033
273	20250211	162300	2267441970	18730	18730	18730	18730	0
274	20250211	162200	2267441970	18730	18730	18730	18730	0
275	20250211	162100	2267441970	18730	18730	18730	18730	0
276	20250211	162000	2267441970	18730	18730	18730	18730	0
277	20250211	161900	2267441970	18730	18730	18730	18730	0
278	20250211	161800	2267441970	18730	18730	18730	18730	0
279	20250211	161700	2267441970	18730	18730	18730	18730	0
280	20250211	161600	2267441970	18730	18730	18730	18730	0
281	20250211	161500	2267441970	18730	18730	18730	18730	0
282	20250211	161400	2267441970	18730	18730	18730	18730	0
283	20250211	161300	2267441970	18730	18730	18730	18730	0
284	20250211	161200	2267441970	18730	18730	18730	18730	0
285	20250211	161100	2267441970	18730	18730	18730	18730	0
286	20250211	161000	2267441970	18730	18730	18730	18730	0
287	20250211	160900	2267441970	18730	18730	18730	18730	0
288	20250211	160800	2267441970	18730	18730	18730	18730	0
289	20250211	160700	2267441970	18730	18730	18730	18730	0
290	20250211	160600	2267441970	18730	18730	18730	18730	0
291	20250211	160500	2267441970	18730	18730	18730	18730	0
292	20250211	160400	2267441970	18730	18730	18730	18730	0
293	20250211	160300	2267441970	18730	18730	18730	18730	0
294	20250211	160200	2267441970	18730	18730	18730	18730	0
295	20250211	160100	2267441970	18730	18730	18730	18730	0
296	20250211	160000	2267441970	18730	18730	18730	18730	0
297	20250211	155900	2267441970	18730	18730	18730	18730	0
298	20250211	155800	2267441970	18730	18730	18730	18730	0
299	20250211	155700	2267441970	18730	18730	18730	18730	0
300	20250211	155600	2267441970	18730	18730	18730	18730	0
301	20250211	155500	2267441970	18730	18730	18730	18730	0
302	20250211	155400	2267441970	18730	18730	18730	18730	1033
303	20250211	155300	2267441970	18730	18730	18730	18730	0
304	20250211	155200	2267441970	18730	18730	18730	18730	0
305	20250211	155100	2267441970	18730	18730	18730	18730	0
306	20250211	155000	2267441970	18730	18730	18730	18730	0
307	20250211	154900	2267441970	18730	18730	18730	18730	0
308	20250211	154800	2267441970	18730	18730	18730	18730	0
309	20250211	154700	2267441970	18730	18730	18730	18730	0
310	20250211	154600	2267441970	18730	18730	18730	18730	0
311	20250211	154500	2267441970	18730	18730	18730	18730	0
312	20250211	154400	2267441970	18730	18730	18730	18730	0
313	20250211	154300	2267441970	18730	18730	18730	18730	0
314	20250211	154200	2267441970	18730	18730	18730	18730	0
315	20250211	154100	2267441970	18730	18730	18730	18730	0
316	20250211	154000	2267441970	18730	18730	18730	18730	0
317	20250211	153900	2267441970	18730	18730	18730	18730	0
318	20250211	153800	2267441970	18730	18730	18730	18730	0
319	20250211	153700	2267441970	18730	18730	18730	18730	0
320	20250211	153600	2267441970	18730	18730	18730	18730	0
321	20250211	153500	2267441970	18730	18730	18730	18730	0
322	20250211	153400	2267441970	18730	18730	18730	18730	0
323	20250211	153300	2267441970	18730	18730	18730	18730	0
324	20250211	153200	2267441970	18730	18730	18730	18730	0
325	20250211	153100	2267441970	18730	18730	18730	18730	0
326	20250211	153000	2267441970	18730	18730	18730	18730	1033
327	20250211	152900	2248093880	18730	18730	18730	18730	0
328	20250211	152800	2248093880	18730	18730	18730	18730	0
329	20250211	152700	2248093880	18730	18730	18730	18730	0
330	20250211	152600	2248093880	18730	18730	18730	18730	0
331	20250211	152500	2248093880	18730	18730	18730	18730	0
332	20250211	152400	2248093880	18730	18730	18730	18730	0
333	20250211	152300	2248093880	18730	18730	18730	18730	0
334	20250211	152200	2248093880	18730	18730	18730	18730	0
335	20250211	152100	2248093880	18730	18730	18730	18730	0
336	20250211	152000	2248093880	18730	18730	18730	18730	0
337	20250211	151900	2248093880	18730	18700	18740	18600	1147
338	20250211	151800	2226670530	18710	18720	18720	18700	321
339	20250211	151700	2220664600	18720	18720	18720	18720	165
340	20250211	151600	2217575800	18720	18720	18730	18720	131
341	20250211	151500	2215122950	18720	18720	18730	18720	81
342	20250211	151400	2213606620	18720	18730	18730	18720	91
343	20250211	151300	2211902600	18730	18760	18760	18730	83
344	20250211	151200	2210347260	18760	18770	18770	18760	16
345	20250211	151100	2210046950	18780	18790	18800	18730	141
346	20250211	151000	2207399620	18750	18800	18800	18750	197
347	20250211	150900	2203698820	18800	18770	18800	18770	438
348	20250211	150800	2195472890	18750	18760	18760	18750	468
349	20250211	150700	2186693870	18800	18800	18800	18800	216
350	20250211	150600	2182633070	18770	18820	18820	18770	387
351	20250211	150500	2175355270	18820	18840	18840	18820	224
352	20250211	150400	2171139550	18760	18760	18850	18750	820
353	20250211	150300	2155731870	18750	18750	18760	18750	142
354	20250211	150200	2153068810	18750	18740	18750	18740	148
355	20250211	150100	2150294850	18740	18760	18760	18740	251
356	20250211	150000	2145590550	18760	18730	18760	18730	103
357	20250211	145900	2143659860	18730	18730	18730	18730	233
358	20250211	145800	2139295770	18770	18740	18770	18740	304
359	20250211	145700	2133597010	18740	18740	18740	18740	237
360	20250211	145600	2129155630	18740	18770	18770	18740	507
361	20250211	145500	2119645030	18770	18780	18780	18760	186
362	20250211	145400	2116154220	18770	18780	18780	18770	195
363	20250211	145300	2112492890	18770	18770	18780	18770	422
364	20250211	145200	2104571940	18770	18780	18780	18770	135
365	20250211	145100	2102036970	18770	18770	18780	18770	140
366	20250211	145000	2099408360	18780	18780	18780	18780	62
367	20250211	144900	2098244000	18780	18770	18780	18770	317
368	20250211	144800	2092291340	18780	18730	18780	18730	726
369	20250211	144700	2078671660	18720	18720	18720	18720	89
370	20250211	144600	2077005580	18730	18720	18730	18720	134
371	20250211	144500	2074496280	18730	18710	18730	18710	632
372	20250211	144400	2062670820	18700	18700	18700	18700	212
373	20250211	144300	2058706420	18700	18700	18700	18700	153
374	20250211	144200	2055845320	18710	18700	18710	18700	145
375	20250211	144100	2053132390	18700	18700	18700	18700	341
376	20250211	144000	2046755690	18700	18700	18700	18700	24
377	20250211	143900	2046306890	18700	18700	18700	18700	76
378	20250211	143800	2044885690	18710	18700	18710	18700	54
379	20250211	143700	2043875630	18700	18700	18710	18700	70
380	20250211	143600	2042566600	18710	18710	18710	18700	154
381	20250211	143500	2039686010	18710	18700	18710	18700	117
382	20250211	143400	2037497740	18700	18700	18700	18700	92
383	20250211	143300	2035777340	18710	18720	18720	18700	295
384	20250211	143200	2030259380	18730	18730	18730	18730	221
385	20250211	143100	2026120050	18730	18730	18730	18730	190
386	20250211	143000	2022561350	18730	18730	18730	18730	46
387	20250211	142900	2021699770	18730	18760	18760	18730	113
388	20250211	142800	2019583000	18770	18780	18780	18750	475
389	20250211	142700	2010665100	18790	18790	18790	18780	203
390	20250211	142600	2006851240	18790	18790	18790	18780	91
391	20250211	142500	2005141870	18780	18780	18780	18780	392
392	20250211	142400	1997780110	18790	18770	18790	18770	146
393	20250211	142300	1995038660	18780	18770	18780	18770	86
394	20250211	142200	1993423850	18760	18730	18780	18730	1595
395	20250211	142100	1963515420	18730	18730	18730	18730	37
396	20250211	142000	1962822410	18720	18720	18730	18720	223
397	20250211	141900	1958646150	18720	18720	18720	18720	57
398	20250211	141800	1957579110	18720	18720	18720	18720	170
399	20250211	141700	1954396710	18700	18720	18720	18700	297
400	20250211	141600	1948837810	18720	18720	18720	18720	385
401	20250211	141500	1941630610	18720	18720	18720	18720	2
402	20250211	141400	1941593170	18740	18730	18740	18730	72
403	20250211	141300	1940244600	18720	18710	18720	18710	191
404	20250211	141200	1936670080	18710	18690	18710	18690	131
405	20250211	141100	1934220070	18690	18700	18700	18690	171
406	20250211	141000	1931022580	18700	18690	18700	18690	48
407	20250211	140900	1930125440	18690	18690	18690	18690	161
408	20250211	140800	1927116350	18690	18690	18690	18690	347
409	20250211	140700	1920630920	18680	18680	18690	18680	159
410	20250211	140600	1917660430	18680	18690	18690	18680	385
411	20250211	140500	1910465310	18700	18700	18700	18700	495
412	20250211	140400	1901208810	18700	18700	18700	18700	31
413	20250211	140300	1900629110	18700	18700	18700	18700	48
414	20250211	140200	1899731510	18700	18720	18720	18700	440
415	20250211	140100	1891498370	18710	18710	18710	18710	69
416	20250211	140000	1890207380	18700	18700	18700	18700	147
417	20250211	135900	1887458480	18710	18720	18720	18710	179
418	20250211	135800	1884108570	18720	18720	18720	18720	0
419	20250211	135700	1884108570	18720	18710	18720	18710	275
420	20250211	135600	1878961070	18710	18710	18710	18710	189
421	20250211	135500	1875424880	18700	18700	18700	18700	52
422	20250211	135400	1874452480	18710	18710	18710	18690	289
423	20250211	135300	1869047460	18710	18730	18730	18710	313
424	20250211	135200	1863187290	18720	18730	18730	18720	53
425	20250211	135100	1862195120	18730	18730	18730	18720	192
426	20250211	135000	1858598980	18730	18710	18730	18710	348
427	20250211	134900	1852084490	18720	18700	18720	18700	312
428	20250211	134800	1846247050	18700	18690	18700	18690	88
429	20250211	134700	1844601660	18690	18690	18690	18690	112
430	20250211	134600	1842508380	18690	18690	18690	18680	104
431	20250211	134500	1840565080	18690	18680	18690	18680	182
432	20250211	134400	1837164650	18680	18680	18680	18680	39
433	20250211	134300	1836436130	18680	18660	18680	18660	92
434	20250211	134200	1834718530	18660	18670	18670	18660	91
435	20250211	134100	1833020090	18660	18650	18660	18650	130
436	20250211	134000	1830595250	18650	18650	18650	18650	3
437	20250211	133900	1830539300	18640	18640	18640	18640	100
438	20250211	133800	1828675300	18640	18640	18640	18640	20
439	20250211	133700	1828302500	18640	18640	18640	18640	0
440	20250211	133600	1828302500	18640	18640	18640	18640	47
441	20250211	133500	1827426420	18640	18650	18660	18640	730
442	20250211	133400	1813810440	18650	18650	18650	18650	22
443	20250211	133300	1813400140	18650	18650	18650	18650	73
444	20250211	133200	1812038690	18650	18660	18660	18650	104
445	20250211	133100	1810098770	18650	18650	18650	18650	0
446	20250211	133000	1810098770	18650	18650	18650	18650	6
447	20250211	132900	1809986870	18660	18670	18680	18660	102
448	20250211	132800	1808083440	18670	18670	18710	18660	690
449	20250211	132700	1795196990	18660	18660	18660	18660	18
450	20250211	132600	1794861110	18660	18660	18660	18660	130
451	20250211	132500	1792435310	18660	18660	18660	18660	152
452	20250211	132400	1789598990	18660	18650	18660	18650	109
453	20250211	132300	1787566130	18650	18650	18650	18640	47
454	20250211	132200	1786690030	18650	18710	18710	18600	630
455	20250211	132100	1774959030	18720	18730	18730	18720	167
456	20250211	132000	1771831780	18730	18730	18730	18720	183
457	20250211	131900	1768405190	18730	18730	18730	18730	326
458	20250211	131800	1762299210	18730	18730	18730	18730	88
459	20250211	131700	1760650970	18730	18740	18740	18730	24
460	20250211	131600	1760201390	18730	18730	18730	18730	47
461	20250211	131500	1759321080	18750	18730	18750	18720	297
462	20250211	131400	1753755370	18740	18740	18740	18740	35
463	20250211	131300	1753099470	18750	18740	18750	18740	115
464	20250211	131200	1750943820	18740	18750	18750	18740	177
465	20250211	131100	1747626820	18740	18740	18740	18720	351
466	20250211	131000	1741050910	18730	18730	18730	18730	54
467	20250211	130900	1740039490	18730	18710	18730	18700	171
468	20250211	130800	1736839860	18710	18690	18720	18690	331
469	20250211	130700	1730648680	18680	18640	18680	18640	1378
470	20250211	130600	1704934500	18640	18640	18640	18640	133
471	20250211	130500	1702455380	18640	18650	18650	18640	171
472	20250211	130400	1699267160	18650	18650	18650	18650	151
473	20250211	130300	1696451010	18650	18640	18650	18640	89
474	20250211	130200	1694791180	18650	18650	18650	18650	43
475	20250211	130100	1693989230	18660	18650	18660	18650	143
476	20250211	130000	1691321680	18650	18660	18660	18640	103
477	20250211	125900	1689399900	18660	18610	18660	18610	735
478	20250211	125800	1675704060	18610	18620	18620	18610	170
479	20250211	125700	1672539710	18620	18620	18620	18620	77
480	20250211	125600	1671105970	18630	18630	18630	18630	0
481	20250211	125500	1671105970	18630	18610	18640	18600	492
482	20250211	125400	1661947100	18600	18600	18600	18600	24
483	20250211	125300	1661500700	18600	18600	18610	18600	40
484	20250211	125200	1660756690	18600	18600	18600	18600	125
485	20250211	125100	1658431690	18600	18590	18610	18590	91
486	20250211	125000	1656739130	18590	18600	18600	18570	366
487	20250211	124900	1649938550	18600	18600	18600	18600	257
488	20250211	124800	1645158350	18610	18600	18610	18600	386
489	20250211	124700	1637977380	18610	18610	18610	18610	28
490	20250211	124600	1637456300	18610	18610	18610	18600	135
491	20250211	124500	1634944050	18600	18600	18600	18600	109
492	20250211	124400	1632916650	18600	18600	18610	18600	81
493	20250211	124300	1631409580	18600	18600	18600	18600	106
494	20250211	124200	1629437980	18600	18580	18600	18580	134
495	20250211	124100	1626946560	18580	18620	18630	18580	358
496	20250211	124000	1620285960	18610	18610	18610	18610	52
497	20250211	123900	1619318240	18600	18620	18620	18600	124
498	20250211	123800	1617011590	18600	18620	18650	18600	404
499	20250211	123700	1609490480	18620	18530	18650	18530	1638
500	20250211	123600	1579038670	18520	18470	18530	18470	657
501	20250211	123500	1566880940	18470	18470	18490	18460	168
502	20250211	123400	1563777680	18470	18460	18490	18460	143
503	20250211	123300	1561135560	18460	18440	18470	18440	54
504	20250211	123200	1560138600	18440	18410	18440	18410	383
505	20250211	123100	1553080450	18410	18400	18410	18400	177
506	20250211	123000	1549822860	18390	18390	18390	18390	15
507	20250211	122900	1549547010	18390	18400	18400	18390	69
508	20250211	122800	1548277560	18390	18380	18390	18380	163
509	20250211	122700	1545280990	18380	18390	18390	18380	42
510	20250211	122600	1544508950	18380	18380	18380	18380	62
511	20250211	122500	1543369390	18380	18370	18380	18370	61
512	20250211	122400	1542248670	18370	18380	18380	18370	96
513	20250211	122300	1540484710	18380	18370	18380	18370	27
514	20250211	122200	1539988600	18380	18380	18390	18380	114
515	20250211	122100	1537893140	18370	18370	18380	18370	209
516	20250211	122000	1534053710	18360	18360	18360	18360	45
517	20250211	121900	1533227510	18370	18360	18370	18360	26
518	20250211	121800	1532750110	18370	18360	18370	18360	124
519	20250211	121700	1530473400	18370	18360	18370	18360	20
520	20250211	121600	1530106190	18360	18360	18360	18360	313
521	20250211	121500	1524359510	18360	18360	18360	18350	78
522	20250211	121400	1522927460	18350	18360	18360	18350	257
523	20250211	121300	1518209940	18360	18360	18360	18360	30
524	20250211	121200	1517659140	18370	18370	18370	18370	2
525	20250211	121100	1517622400	18360	18370	18370	18360	238
526	20250211	121000	1513252700	18370	18360	18370	18360	137
527	20250211	120900	1510736380	18360	18360	18360	18360	24
528	20250211	120800	1510295740	18360	18360	18360	18360	414
529	20250211	120700	1502694700	18360	18360	18360	18360	80
530	20250211	120600	1501225900	18370	18360	18370	18360	137
531	20250211	120500	1498710050	18360	18360	18360	18360	28
532	20250211	120400	1498195970	18360	18380	18380	18360	90
533	20250211	120300	1496543080	18380	18360	18380	18360	153
534	20250211	120200	1493732520	18360	18360	18360	18360	262
535	20250211	120100	1488922200	18360	18370	18370	18360	306
536	20250211	120000	1483303630	18370	18370	18370	18370	0
537	20250211	115900	1483303630	18370	18370	18370	18370	63
538	20250211	115800	1482146320	18360	18370	18370	18360	38
539	20250211	115700	1481448540	18370	18370	18370	18360	240
540	20250211	115600	1477040570	18370	18370	18370	18370	34
541	20250211	115500	1476415990	18370	18370	18370	18370	344
542	20250211	115400	1470096710	18360	18360	18360	18360	124
543	20250211	115300	1467820070	18370	18360	18370	18360	51
544	20250211	115200	1466883430	18360	18370	18370	18360	43
545	20250211	115100	1466093930	18370	18370	18370	18360	146
546	20250211	115000	1463411940	18370	18380	18380	18370	78
547	20250211	114900	1461978590	18370	18380	18380	18370	29
548	20250211	114800	1461445720	18370	18370	18370	18370	16
549	20250211	114700	1461151800	18380	18380	18380	18380	198
550	20250211	114600	1457512560	18380	18380	18380	18380	34
551	20250211	114500	1456887640	18390	18390	18390	18390	132
552	20250211	114400	1454460160	18390	18400	18400	18390	195
553	20250211	114300	1450874100	18400	18410	18410	18400	1302
554	20250211	114200	1426917290	18410	18410	18410	18400	24
555	20250211	114100	1426475620	18400	18400	18400	18400	35
556	20250211	114000	1425831620	18400	18400	18400	18400	139
557	20250211	113900	1423274020	18400	18400	18400	18400	3
558	20250211	113800	1423218820	18410	18410	18410	18410	60
559	20250211	113700	1422114220	18400	18400	18400	18400	137
560	20250211	113600	1419593420	18400	18400	18400	18400	78
561	20250211	113500	1418158220	18390	18400	18400	18390	80
562	20250211	113400	1416686520	18400	18410	18410	18400	281
563	20250211	113300	1411515880	18400	18400	18400	18400	0
564	20250211	113200	1411515880	18400	18410	18410	18400	71
565	20250211	113100	1410208910	18410	18410	18410	18410	197
566	20250211	113000	1406582140	18430	18420	18430	18410	130
567	20250211	112900	1404187960	18420	18420	18420	18420	57
568	20250211	112800	1403138020	18420	18420	18420	18420	27
569	20250211	112700	1402640680	18420	18420	18420	18420	146
570	20250211	112600	1399951360	18440	18430	18440	18420	57
571	20250211	112500	1398900790	18430	18440	18440	18430	103
572	20250211	112400	1397002490	18440	18440	18440	18440	60
573	20250211	112300	1395896090	18440	18420	18440	18420	222
574	20250211	112200	1391802990	18530	18530	18530	18530	0
575	20250211	112100	1391802990	18530	18390	18530	18390	510
576	20250211	112000	1382409170	18390	18380	18390	18380	217
577	20250211	111900	1378419680	18380	18380	18390	18380	59
578	20250211	111800	1377335180	18380	18380	18380	18380	27
579	20250211	111700	1376838920	18380	18370	18380	18360	130
580	20250211	111600	1374451020	18380	18370	18380	18370	168
581	20250211	111500	1371363350	18370	18350	18370	18350	1440
582	20250211	111400	1344925620	18350	18360	18360	18350	357
583	20250211	111300	1338374520	18350	18350	18350	18350	310
584	20250211	111200	1332686020	18350	18360	18360	18350	82
585	20250211	111100	1331181120	18360	18360	18360	18360	202
586	20250211	111000	1327472400	18360	18380	18380	18360	109
587	20250211	110900	1325471060	18380	18360	18380	18360	94
588	20250211	110800	1323744070	18360	18370	18370	18360	118
589	20250211	110700	1321577250	18360	18350	18360	18350	190
590	20250211	110600	1318089460	18350	18370	18370	18340	1023
591	20250211	110500	1299315650	18360	18360	18360	18360	73
592	20250211	110400	1297975370	18360	18350	18360	18340	938
593	20250211	110300	1280762900	18350	18340	18350	18340	417
594	20250211	110200	1273113780	18340	18340	18340	18340	223
595	20250211	110100	1269023960	18340	18370	18370	18340	547
596	20250211	110000	1258986790	18360	18380	18380	18360	499
597	20250211	105900	1249823370	18380	18380	18380	18360	15
598	20250211	105800	1249547830	18360	18360	18360	18360	35
599	20250211	105700	1248905230	18380	18370	18380	18360	246
600	20250211	105600	1244387550	18370	18430	18430	18370	7561
601	20250211	105500	1105221480	18440	18440	18440	18430	185
602	20250211	105400	1101811080	18440	18440	18440	18440	61
603	20250211	105300	1100686240	18450	18440	18450	18430	309
604	20250211	105200	1094988780	18440	18440	18440	18430	162
605	20250211	105100	1092001540	18440	18450	18450	18440	484
606	20250211	105000	1083076460	18450	18450	18450	18450	275
607	20250211	104900	1078002710	18450	18460	18460	18450	290
608	20250211	104800	1072651210	18450	18450	18450	18450	131
609	20250211	104700	1070234260	18440	18450	18450	18440	48
610	20250211	104600	1069348720	18450	18450	18450	18450	532
611	20250211	104500	1059533320	18450	18460	18470	18450	497
612	20250211	104400	1050360640	18460	18460	18460	18460	50
613	20250211	104300	1049437640	18450	18450	18450	18440	152
614	20250211	104200	1046633770	18450	18450	18450	18450	40
615	20250211	104100	1045895770	18450	18440	18450	18430	97
616	20250211	104000	1044107010	18440	18440	18440	18430	127
617	20250211	103900	1041766000	18440	18440	18450	18440	130
618	20250211	103800	1039368580	18440	18440	18450	18440	102
619	20250211	103700	1037487400	18430	18440	18440	18430	113
620	20250211	103600	1035404780	18440	18440	18450	18440	75
621	20250211	103500	1034021660	18450	18430	18470	18430	349
622	20250211	103400	1027584400	18430	18440	18440	18430	22
623	20250211	103300	1027178870	18430	18460	18460	18430	127
624	20250211	103200	1024836570	18460	18460	18460	18450	80
625	20250211	103100	1023360230	18470	18470	18480	18470	51
626	20250211	103000	1022417770	18480	18410	18480	18410	1386
627	20250211	102900	996873580	18420	18490	18530	18410	1495
628	20250211	102800	969262370	18490	18550	18550	18490	6266
629	20250211	102700	853269650	18550	18550	18550	18540	35
630	20250211	102600	852620430	18530	18530	18530	18530	99
631	20250211	102500	850785960	18550	18550	18550	18550	13
632	20250211	102400	850544810	18550	18530	18550	18530	111
633	20250211	102300	848487380	18550	18580	18580	18540	1430
634	20250211	102200	821941770	18580	18570	18580	18570	469
635	20250211	102100	813230410	18580	18530	18580	18530	922
636	20250211	102000	796133680	18530	18530	18550	18520	474
637	20250211	101900	787344650	18510	18580	18580	18510	2037
638	20250211	101800	749583070	18580	18600	18600	18570	1193
639	20250211	101700	727421100	18590	18660	18660	18580	2221
640	20250211	101600	686087190	18660	18710	18710	18660	2697
641	20250211	101500	635697590	18720	18710	18720	18700	353
642	20250211	101400	629092950	18710	18700	18710	18700	516
643	20250211	101300	619438740	18710	18700	18710	18700	126
644	20250211	101200	617082300	18710	18730	18730	18700	421
645	20250211	101100	609205980	18720	18760	18760	18720	1076
646	20250211	101000	589048800	18760	18770	18770	18760	49
647	20250211	100900	588129230	18760	18770	18770	18760	62
648	20250211	100800	586966010	18780	18770	18780	18770	24
649	20250211	100700	586515500	18780	18810	18810	18780	2352
650	20250211	100600	542301410	18820	18820	18820	18810	165
651	20250211	100500	539196430	18810	18820	18820	18810	493
652	20250211	100400	529919810	18830	18840	18840	18830	173
653	20250211	100300	526660540	18840	18840	18840	18840	3
654	20250211	100200	526604020	18840	18900	18900	18840	800
655	20250211	100100	511516970	18870	18870	18870	18870	10
656	20250211	100000	511328270	18870	18870	18870	18870	27
657	20250211	095900	510818780	18870	18870	18870	18870	44
658	20250211	095800	509988500	18870	18880	18880	18870	346
659	20250211	095700	503458360	18890	18890	18900	18890	230
660	20250211	095600	499112520	18890	18910	18910	18890	107
661	20250211	095500	497090300	18930	18970	18970	18930	431
662	20250211	095400	488918880	18970	18980	18980	18970	322
663	20250211	095300	482809100	18980	19040	19040	18980	2392
664	20250211	095200	437338690	19050	19050	19050	19050	112
665	20250211	095100	435205090	19040	19080	19080	19040	1958
666	20250211	095000	397897770	19080	19070	19080	19070	20
667	20250211	094900	397516250	19070	19060	19070	19050	1172
668	20250211	094800	375183860	19070	19060	19080	19060	132
669	20250211	094700	372666820	19060	19050	19100	19050	545
670	20250211	094600	362274760	19050	19060	19100	19050	764
671	20250211	094500	347708900	19070	19100	19110	19070	822
672	20250211	094400	332010260	19040	19040	19100	19020	813
673	20250211	094300	316516720	19050	19020	19050	19010	365
674	20250211	094200	309572430	19030	18970	19030	18970	245
675	20250211	094100	304916900	18980	18990	18990	18980	14
676	20250211	094000	304651160	19000	19010	19010	19000	508
677	20250211	093900	294998860	19010	19010	19010	19000	12
678	20250211	093800	294770800	19000	19000	19000	19000	134
679	20250211	093700	292224800	19000	19000	19010	19000	24
680	20250211	093600	291768700	19000	18990	19000	18990	40
681	20250211	093500	291009000	19000	19050	19050	19000	92
682	20250211	093400	289259620	19030	19040	19070	19030	234
683	20250211	093300	284803400	19040	18980	19040	18980	424
684	20250211	093200	276746310	18980	18880	19000	18880	2575
685	20250211	093100	228059330	18880	18850	18880	18850	175
686	20250211	093000	224759710	18850	18810	18850	18800	934
687	20250211	092900	207184350	18790	18800	18800	18790	335
688	20250211	092800	200886500	18810	18810	18810	18810	305
689	20250211	092700	195149450	18810	18820	18820	18810	7
690	20250211	092600	195017740	18810	18810	18810	18810	455
691	20250211	092500	186459190	18820	18810	18820	18810	434
692	20250211	092400	178295150	18810	18820	18820	18810	17
693	20250211	092300	177975310	18820	18850	18850	18820	792
694	20250211	092200	163059610	18850	18880	18890	18850	1666
695	20250211	092100	131624210	18880	18820	18880	18820	194
696	20250211	092000	127968640	18820	18820	18820	18820	30
697	20250211	091900	127404040	18820	18820	18820	18820	3
698	20250211	091800	127347580	18820	18820	18820	18820	9
699	20250211	091700	127178200	18820	18800	18820	18800	123
700	20250211	091600	124865540	18830	18810	18840	18810	138
701	20250211	091500	122267880	18800	18800	18800	18800	22
702	20250211	091400	121854280	18800	18850	18850	18800	223
703	20250211	091300	117661320	18850	18810	18850	18800	476
704	20250211	091200	108697560	18800	18720	18800	18720	1098
705	20250211	091100	88105310	18740	18800	18800	18740	376
706	20250211	091000	81050840	18800	18770	18800	18770	568
707	20250211	090900	70382060	18770	18760	18770	18760	259
708	20250211	090800	65520920	18760	18780	18790	18760	289
709	20250211	090700	60097660	18750	18720	18750	18690	256
710	20250211	090600	55309410	18790	18900	18900	18790	1523
711	20250211	090500	26657600	18860	18900	18900	18860	246
712	20250211	090400	22011810	18870	18890	18900	18870	342
713	20250211	090300	15551790	18830	18830	18830	18830	3
714	20250211	090200	15495300	18890	18890	18890	18890	100
715	20250211	090100	13606300	18910	18980	18980	18900	501
716	20250211	090000	4120820	18800	18990	18990	18800	218