KissMeData/248070/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	210100	2821407470	18800	18800	18800	18800	2590
3	20250220	210000	2821407470	18800	18800	18800	18800	0
4	20250220	205900	2821407470	18800	18800	18800	18800	0
5	20250220	205800	2821407470	18800	18800	18800	18800	0
6	20250220	205700	2821407470	18800	18800	18800	18800	0
7	20250220	205600	2821407470	18800	18800	18800	18800	0
8	20250220	205500	2821407470	18800	18800	18800	18800	0
9	20250220	205400	2821407470	18800	18800	18800	18800	0
10	20250220	205300	2821407470	18800	18800	18800	18800	0
11	20250220	205200	2821407470	18800	18800	18800	18800	0
12	20250220	205100	2821407470	18800	18800	18800	18800	0
13	20250220	205000	2821407470	18800	18800	18800	18800	0
14	20250220	204900	2821407470	18800	18800	18800	18800	0
15	20250220	204800	2821407470	18800	18800	18800	18800	0
16	20250220	204700	2821407470	18800	18800	18800	18800	0
17	20250220	204600	2821407470	18800	18800	18800	18800	0
18	20250220	204500	2821407470	18800	18800	18800	18800	0
19	20250220	204400	2821407470	18800	18800	18800	18800	0
20	20250220	204300	2821407470	18800	18800	18800	18800	0
21	20250220	204200	2821407470	18800	18800	18800	18800	0
22	20250220	204100	2821407470	18800	18800	18800	18800	0
23	20250220	204000	2821407470	18800	18800	18800	18800	0
24	20250220	203900	2821407470	18800	18800	18800	18800	0
25	20250220	203800	2821407470	18800	18800	18800	18800	0
26	20250220	203700	2821407470	18800	18800	18800	18800	0
27	20250220	203600	2821407470	18800	18800	18800	18800	0
28	20250220	203500	2821407470	18800	18800	18800	18800	0
29	20250220	203400	2821407470	18800	18800	18800	18800	0
30	20250220	203300	2821407470	18800	18800	18800	18800	0
31	20250220	203200	2821407470	18800	18800	18800	18800	0
32	20250220	203100	2821407470	18800	18800	18800	18800	2590
33	20250220	203000	2821407470	18800	18800	18800	18800	0
34	20250220	202900	2821407470	18800	18800	18800	18800	0
35	20250220	202800	2821407470	18800	18800	18800	18800	0
36	20250220	202700	2821407470	18800	18800	18800	18800	0
37	20250220	202600	2821407470	18800	18800	18800	18800	0
38	20250220	202500	2821407470	18800	18800	18800	18800	0
39	20250220	202400	2821407470	18800	18800	18800	18800	0
40	20250220	202300	2821407470	18800	18800	18800	18800	0
41	20250220	202200	2821407470	18800	18800	18800	18800	0
42	20250220	202100	2821407470	18800	18800	18800	18800	0
43	20250220	202000	2821407470	18800	18800	18800	18800	0
44	20250220	201900	2821407470	18800	18800	18800	18800	0
45	20250220	201800	2821407470	18800	18800	18800	18800	0
46	20250220	201700	2821407470	18800	18800	18800	18800	0
47	20250220	201600	2821407470	18800	18800	18800	18800	0
48	20250220	201500	2821407470	18800	18800	18800	18800	0
49	20250220	201400	2821407470	18800	18800	18800	18800	0
50	20250220	201300	2821407470	18800	18800	18800	18800	0
51	20250220	201200	2821407470	18800	18800	18800	18800	0
52	20250220	201100	2821407470	18800	18800	18800	18800	0
53	20250220	201000	2821407470	18800	18800	18800	18800	0
54	20250220	200900	2821407470	18800	18800	18800	18800	0
55	20250220	200800	2821407470	18800	18800	18800	18800	0
56	20250220	200700	2821407470	18800	18800	18800	18800	0
57	20250220	200600	2821407470	18800	18800	18800	18800	0
58	20250220	200500	2821407470	18800	18800	18800	18800	0
59	20250220	200400	2821407470	18800	18800	18800	18800	0
60	20250220	200300	2821407470	18800	18800	18800	18800	0
61	20250220	200200	2821407470	18800	18800	18800	18800	0
62	20250220	200100	2821407470	18800	18800	18800	18800	2590
63	20250220	200000	2821407470	18800	18800	18800	18800	0
64	20250220	195900	2821407470	18800	18800	18800	18800	0
65	20250220	195800	2821407470	18800	18800	18800	18800	0
66	20250220	195700	2821407470	18800	18800	18800	18800	0
67	20250220	195600	2821407470	18800	18800	18800	18800	0
68	20250220	195500	2821407470	18800	18800	18800	18800	0
69	20250220	195400	2821407470	18800	18800	18800	18800	0
70	20250220	195300	2821407470	18800	18800	18800	18800	0
71	20250220	195200	2821407470	18800	18800	18800	18800	0
72	20250220	195100	2821407470	18800	18800	18800	18800	0
73	20250220	195000	2821407470	18800	18800	18800	18800	0
74	20250220	194900	2821407470	18800	18800	18800	18800	0
75	20250220	194800	2821407470	18800	18800	18800	18800	0
76	20250220	194700	2821407470	18800	18800	18800	18800	0
77	20250220	194600	2821407470	18800	18800	18800	18800	0
78	20250220	194500	2821407470	18800	18800	18800	18800	0
79	20250220	194400	2821407470	18800	18800	18800	18800	0
80	20250220	194300	2821407470	18800	18800	18800	18800	0
81	20250220	194200	2821407470	18800	18800	18800	18800	0
82	20250220	194100	2821407470	18800	18800	18800	18800	0
83	20250220	194000	2821407470	18800	18800	18800	18800	0
84	20250220	193900	2821407470	18800	18800	18800	18800	0
85	20250220	193800	2821407470	18800	18800	18800	18800	0
86	20250220	193700	2821407470	18800	18800	18800	18800	0
87	20250220	193600	2821407470	18800	18800	18800	18800	0
88	20250220	193500	2821407470	18800	18800	18800	18800	0
89	20250220	193400	2821407470	18800	18800	18800	18800	0
90	20250220	193300	2821407470	18800	18800	18800	18800	0
91	20250220	193200	2821407470	18800	18800	18800	18800	0
92	20250220	193100	2821407470	18800	18800	18800	18800	2590
93	20250220	193000	2821407470	18800	18800	18800	18800	0
94	20250220	192900	2821407470	18800	18800	18800	18800	0
95	20250220	192800	2821407470	18800	18800	18800	18800	0
96	20250220	192700	2821407470	18800	18800	18800	18800	0
97	20250220	192600	2821407470	18800	18800	18800	18800	0
98	20250220	192500	2821407470	18800	18800	18800	18800	0
99	20250220	192400	2821407470	18800	18800	18800	18800	0
100	20250220	192300	2821407470	18800	18800	18800	18800	0
101	20250220	192200	2821407470	18800	18800	18800	18800	0
102	20250220	192100	2821407470	18800	18800	18800	18800	0
103	20250220	192000	2821407470	18800	18800	18800	18800	0
104	20250220	191900	2821407470	18800	18800	18800	18800	0
105	20250220	191800	2821407470	18800	18800	18800	18800	0
106	20250220	191700	2821407470	18800	18800	18800	18800	0
107	20250220	191600	2821407470	18800	18800	18800	18800	0
108	20250220	191500	2821407470	18800	18800	18800	18800	0
109	20250220	191400	2821407470	18800	18800	18800	18800	0
110	20250220	191300	2821407470	18800	18800	18800	18800	0
111	20250220	191200	2821407470	18800	18800	18800	18800	0
112	20250220	191100	2821407470	18800	18800	18800	18800	0
113	20250220	191000	2821407470	18800	18800	18800	18800	0
114	20250220	190900	2821407470	18800	18800	18800	18800	0
115	20250220	190800	2821407470	18800	18800	18800	18800	0
116	20250220	190700	2821407470	18800	18800	18800	18800	0
117	20250220	190600	2821407470	18800	18800	18800	18800	0
118	20250220	190500	2821407470	18800	18800	18800	18800	0
119	20250220	190400	2821407470	18800	18800	18800	18800	0
120	20250220	190300	2821407470	18800	18800	18800	18800	0
121	20250220	190200	2821407470	18800	18800	18800	18800	0
122	20250220	190100	2821407470	18800	18800	18800	18800	2590
123	20250220	190000	2821407470	18800	18800	18800	18800	0
124	20250220	185900	2821407470	18800	18800	18800	18800	0
125	20250220	185800	2821407470	18800	18800	18800	18800	0
126	20250220	185700	2821407470	18800	18800	18800	18800	0
127	20250220	185600	2821407470	18800	18800	18800	18800	0
128	20250220	185500	2821407470	18800	18800	18800	18800	0
129	20250220	185400	2821407470	18800	18800	18800	18800	0
130	20250220	185300	2821407470	18800	18800	18800	18800	0
131	20250220	185200	2821407470	18800	18800	18800	18800	0
132	20250220	185100	2821407470	18800	18800	18800	18800	0
133	20250220	185000	2821407470	18800	18800	18800	18800	0
134	20250220	184900	2821407470	18800	18800	18800	18800	0
135	20250220	184800	2821407470	18800	18800	18800	18800	0
136	20250220	184700	2821407470	18800	18800	18800	18800	0
137	20250220	184600	2821407470	18800	18800	18800	18800	0
138	20250220	184500	2821407470	18800	18800	18800	18800	0
139	20250220	184400	2821407470	18800	18800	18800	18800	0
140	20250220	184300	2821407470	18800	18800	18800	18800	0
141	20250220	184200	2821407470	18800	18800	18800	18800	0
142	20250220	184100	2821407470	18800	18800	18800	18800	0
143	20250220	184000	2821407470	18800	18800	18800	18800	0
144	20250220	183900	2821407470	18800	18800	18800	18800	0
145	20250220	183800	2821407470	18800	18800	18800	18800	0
146	20250220	183700	2821407470	18800	18800	18800	18800	0
147	20250220	183600	2821407470	18800	18800	18800	18800	0
148	20250220	183500	2821407470	18800	18800	18800	18800	0
149	20250220	183400	2821407470	18800	18800	18800	18800	0
150	20250220	183300	2821407470	18800	18800	18800	18800	0
151	20250220	183200	2821407470	18800	18800	18800	18800	0
152	20250220	183100	2821407470	18800	18800	18800	18800	2590
153	20250220	183000	2821407470	18800	18800	18800	18800	0
154	20250220	182900	2821407470	18800	18800	18800	18800	0
155	20250220	182800	2821407470	18800	18800	18800	18800	0
156	20250220	182700	2821407470	18800	18800	18800	18800	0
157	20250220	182600	2821407470	18800	18800	18800	18800	0
158	20250220	182500	2821407470	18800	18800	18800	18800	0
159	20250220	182400	2821407470	18800	18800	18800	18800	0
160	20250220	182300	2821407470	18800	18800	18800	18800	0
161	20250220	182200	2821407470	18800	18800	18800	18800	0
162	20250220	182100	2821407470	18800	18800	18800	18800	0
163	20250220	182000	2821407470	18800	18800	18800	18800	0
164	20250220	181900	2821407470	18800	18800	18800	18800	0
165	20250220	181800	2821407470	18800	18800	18800	18800	0
166	20250220	181700	2821407470	18800	18800	18800	18800	0
167	20250220	181600	2821407470	18800	18800	18800	18800	0
168	20250220	181500	2821407470	18800	18800	18800	18800	0
169	20250220	181400	2821407470	18800	18800	18800	18800	0
170	20250220	181300	2821407470	18800	18800	18800	18800	0
171	20250220	181200	2821407470	18800	18800	18800	18800	0
172	20250220	181100	2821407470	18800	18800	18800	18800	0
173	20250220	181000	2821407470	18800	18800	18800	18800	0
174	20250220	180900	2821407470	18800	18800	18800	18800	0
175	20250220	180800	2821407470	18800	18800	18800	18800	0
176	20250220	180700	2821407470	18800	18800	18800	18800	0
177	20250220	180600	2821407470	18800	18800	18800	18800	0
178	20250220	180500	2821407470	18800	18800	18800	18800	0
179	20250220	180400	2821407470	18800	18800	18800	18800	0
180	20250220	180300	2821407470	18800	18800	18800	18800	0
181	20250220	180200	2821407470	18800	18800	18800	18800	0
182	20250220	180100	2821407470	18800	18800	18800	18800	2590
183	20250220	180000	2821407470	18800	18800	18800	18800	0
184	20250220	175900	2821407470	18800	18800	18800	18800	0
185	20250220	175800	2821407470	18800	18800	18800	18800	0
186	20250220	175700	2821407470	18800	18800	18800	18800	0
187	20250220	175600	2821407470	18800	18800	18800	18800	0
188	20250220	175500	2821407470	18800	18800	18800	18800	0
189	20250220	175400	2821407470	18800	18800	18800	18800	0
190	20250220	175300	2821407470	18800	18800	18800	18800	0
191	20250220	175200	2821407470	18800	18800	18800	18800	0
192	20250220	175100	2821407470	18800	18800	18800	18800	0
193	20250220	175000	2821407470	18800	18800	18800	18800	0
194	20250220	174900	2821407470	18800	18800	18800	18800	0
195	20250220	174800	2821407470	18800	18800	18800	18800	0
196	20250220	174700	2821407470	18800	18800	18800	18800	0
197	20250220	174600	2821407470	18800	18800	18800	18800	0
198	20250220	174500	2821407470	18800	18800	18800	18800	0
199	20250220	174400	2821407470	18800	18800	18800	18800	0
200	20250220	174300	2821407470	18800	18800	18800	18800	0
201	20250220	174200	2821407470	18800	18800	18800	18800	0
202	20250220	174100	2821407470	18800	18800	18800	18800	0
203	20250220	174000	2821407470	18800	18800	18800	18800	0
204	20250220	173900	2821407470	18800	18800	18800	18800	0
205	20250220	173800	2821407470	18800	18800	18800	18800	0
206	20250220	173700	2821407470	18800	18800	18800	18800	0
207	20250220	173600	2821407470	18800	18800	18800	18800	0
208	20250220	173500	2821407470	18800	18800	18800	18800	0
209	20250220	173400	2821407470	18800	18800	18800	18800	0
210	20250220	173300	2821407470	18800	18800	18800	18800	0
211	20250220	173200	2821407470	18800	18800	18800	18800	0
212	20250220	173100	2821407470	18800	18800	18800	18800	2590
213	20250220	173000	2821407470	18800	18800	18800	18800	0
214	20250220	172900	2821407470	18800	18800	18800	18800	0
215	20250220	172800	2821407470	18800	18800	18800	18800	0
216	20250220	172700	2821407470	18800	18800	18800	18800	0
217	20250220	172600	2821407470	18800	18800	18800	18800	0
218	20250220	172500	2821407470	18800	18800	18800	18800	0
219	20250220	172400	2821407470	18800	18800	18800	18800	0
220	20250220	172300	2821407470	18800	18800	18800	18800	0
221	20250220	172200	2821407470	18800	18800	18800	18800	0
222	20250220	172100	2821407470	18800	18800	18800	18800	0
223	20250220	172000	2821407470	18800	18800	18800	18800	0
224	20250220	171900	2821407470	18800	18800	18800	18800	0
225	20250220	171800	2821407470	18800	18800	18800	18800	0
226	20250220	171700	2821407470	18800	18800	18800	18800	0
227	20250220	171600	2821407470	18800	18800	18800	18800	0
228	20250220	171500	2821407470	18800	18800	18800	18800	0
229	20250220	171400	2821407470	18800	18800	18800	18800	0
230	20250220	171300	2821407470	18800	18800	18800	18800	0
231	20250220	171200	2821407470	18800	18800	18800	18800	0
232	20250220	171100	2821407470	18800	18800	18800	18800	0
233	20250220	171000	2821407470	18800	18800	18800	18800	0
234	20250220	170900	2821407470	18800	18800	18800	18800	0
235	20250220	170800	2821407470	18800	18800	18800	18800	0
236	20250220	170700	2821407470	18800	18800	18800	18800	0
237	20250220	170600	2821407470	18800	18800	18800	18800	0
238	20250220	170500	2821407470	18800	18800	18800	18800	0
239	20250220	170400	2821407470	18800	18800	18800	18800	0
240	20250220	170300	2821407470	18800	18800	18800	18800	0
241	20250220	170200	2821407470	18800	18800	18800	18800	0
242	20250220	170100	2821407470	18800	18800	18800	18800	2590
243	20250220	170000	2821407470	18800	18800	18800	18800	0
244	20250220	165900	2821407470	18800	18800	18800	18800	0
245	20250220	165800	2821407470	18800	18800	18800	18800	0
246	20250220	165700	2821407470	18800	18800	18800	18800	0
247	20250220	165600	2821407470	18800	18800	18800	18800	0
248	20250220	165500	2821407470	18800	18800	18800	18800	0
249	20250220	165400	2821407470	18800	18800	18800	18800	0
250	20250220	165300	2821407470	18800	18800	18800	18800	0
251	20250220	165200	2821407470	18800	18800	18800	18800	0
252	20250220	165100	2821407470	18800	18800	18800	18800	0
253	20250220	165000	2821407470	18800	18800	18800	18800	0
254	20250220	164900	2821407470	18800	18800	18800	18800	0
255	20250220	164800	2821407470	18800	18800	18800	18800	0
256	20250220	164700	2821407470	18800	18800	18800	18800	0
257	20250220	164600	2821407470	18800	18800	18800	18800	0
258	20250220	164500	2821407470	18800	18800	18800	18800	0
259	20250220	164400	2821407470	18800	18800	18800	18800	0
260	20250220	164300	2821407470	18800	18800	18800	18800	0
261	20250220	164200	2821407470	18800	18800	18800	18800	0
262	20250220	164100	2821407470	18800	18800	18800	18800	0
263	20250220	164000	2821407470	18800	18800	18800	18800	0
264	20250220	163900	2821407470	18800	18800	18800	18800	0
265	20250220	163800	2821407470	18800	18800	18800	18800	0
266	20250220	163700	2821407470	18800	18800	18800	18800	0
267	20250220	163600	2821407470	18800	18800	18800	18800	0
268	20250220	163500	2821407470	18800	18800	18800	18800	0
269	20250220	163400	2821407470	18800	18800	18800	18800	0
270	20250220	163300	2821407470	18800	18800	18800	18800	0
271	20250220	163200	2821407470	18800	18800	18800	18800	0
272	20250220	163100	2821407470	18800	18800	18800	18800	2590
273	20250220	163000	2821407470	18800	18800	18800	18800	0
274	20250220	162900	2821407470	18800	18800	18800	18800	0
275	20250220	162800	2821407470	18800	18800	18800	18800	0
276	20250220	162700	2821407470	18800	18800	18800	18800	0
277	20250220	162600	2821407470	18800	18800	18800	18800	0
278	20250220	162500	2821407470	18800	18800	18800	18800	0
279	20250220	162400	2821407470	18800	18800	18800	18800	0
280	20250220	162300	2821407470	18800	18800	18800	18800	0
281	20250220	162200	2821407470	18800	18800	18800	18800	0
282	20250220	162100	2821407470	18800	18800	18800	18800	0
283	20250220	162000	2821407470	18800	18800	18800	18800	0
284	20250220	161900	2821407470	18800	18800	18800	18800	0
285	20250220	161800	2821407470	18800	18800	18800	18800	0
286	20250220	161700	2821407470	18800	18800	18800	18800	0
287	20250220	161600	2821407470	18800	18800	18800	18800	0
288	20250220	161500	2821407470	18800	18800	18800	18800	0
289	20250220	161400	2821407470	18800	18800	18800	18800	0
290	20250220	161300	2821407470	18800	18800	18800	18800	0
291	20250220	161200	2821407470	18800	18800	18800	18800	0
292	20250220	161100	2821407470	18800	18800	18800	18800	0
293	20250220	161000	2821407470	18800	18800	18800	18800	0
294	20250220	160900	2821407470	18800	18800	18800	18800	0
295	20250220	160800	2821407470	18800	18800	18800	18800	0
296	20250220	160700	2821407470	18800	18800	18800	18800	0
297	20250220	160600	2821407470	18800	18800	18800	18800	0
298	20250220	160500	2821407470	18800	18800	18800	18800	0
299	20250220	160400	2821407470	18800	18800	18800	18800	0
300	20250220	160300	2821407470	18800	18800	18800	18800	0
301	20250220	160200	2821407470	18800	18800	18800	18800	0
302	20250220	160100	2821407470	18800	18800	18800	18800	2590
303	20250220	160000	2821407470	18800	18800	18800	18800	0
304	20250220	155900	2821407470	18800	18800	18800	18800	0
305	20250220	155800	2821407470	18800	18800	18800	18800	0
306	20250220	155700	2821407470	18800	18800	18800	18800	0
307	20250220	155600	2821407470	18800	18800	18800	18800	0
308	20250220	155500	2821407470	18800	18800	18800	18800	0
309	20250220	155400	2821407470	18800	18800	18800	18800	0
310	20250220	155300	2821407470	18800	18800	18800	18800	0
311	20250220	155200	2821407470	18800	18800	18800	18800	0
312	20250220	155100	2821407470	18800	18800	18800	18800	0
313	20250220	155000	2821407470	18800	18800	18800	18800	0
314	20250220	154900	2821407470	18800	18800	18800	18800	0
315	20250220	154800	2821407470	18800	18800	18800	18800	0
316	20250220	154700	2821407470	18800	18800	18800	18800	0
317	20250220	154600	2821407470	18800	18800	18800	18800	0
318	20250220	154500	2821407470	18800	18800	18800	18800	0
319	20250220	154400	2821407470	18800	18800	18800	18800	0
320	20250220	154300	2821407470	18800	18800	18800	18800	0
321	20250220	154200	2821407470	18800	18800	18800	18800	0
322	20250220	154100	2821407470	18800	18800	18800	18800	0
323	20250220	154000	2821407470	18800	18800	18800	18800	0
324	20250220	153900	2821407470	18800	18800	18800	18800	0
325	20250220	153800	2821407470	18800	18800	18800	18800	0
326	20250220	153700	2821407470	18800	18800	18800	18800	0
327	20250220	153600	2821407470	18800	18800	18800	18800	0
328	20250220	153500	2821407470	18800	18800	18800	18800	0
329	20250220	153400	2821407470	18800	18800	18800	18800	0
330	20250220	153300	2821407470	18800	18800	18800	18800	0
331	20250220	153200	2821407470	18800	18800	18800	18800	0
332	20250220	153100	2821407470	18800	18800	18800	18800	2590
333	20250220	153000	2821407470	18800	18800	18800	18800	2590
334	20250220	152900	2772715470	18760	18760	18760	18760	0
335	20250220	152800	2772715470	18760	18760	18760	18760	0
336	20250220	152700	2772715470	18760	18760	18760	18760	0
337	20250220	152600	2772715470	18760	18760	18760	18760	0
338	20250220	152500	2772715470	18760	18760	18760	18760	0
339	20250220	152400	2772715470	18760	18760	18760	18760	0
340	20250220	152300	2772715470	18760	18760	18760	18760	0
341	20250220	152200	2772715470	18760	18760	18760	18760	0
342	20250220	152100	2772715470	18760	18760	18760	18760	0
343	20250220	152000	2772715470	18760	18760	18760	18760	0
344	20250220	151900	2772715470	18760	18730	18760	18710	562
345	20250220	151800	2762191190	18760	18730	18760	18730	169
346	20250220	151700	2759021320	18760	18760	18760	18760	100
347	20250220	151600	2757145320	18770	18770	18770	18770	8
348	20250220	151500	2756995160	18770	18750	18770	18750	544
349	20250220	151400	2746790990	18770	18750	18770	18750	659
350	20250220	151300	2734426600	18750	18760	18760	18730	507
351	20250220	151200	2724920400	18760	18730	18760	18710	498
352	20250220	151100	2715593880	18760	18720	18760	18720	115
353	20250220	151000	2713441040	18720	18730	18730	18720	102
354	20250220	150900	2711530590	18730	18730	18730	18720	93
355	20250220	150800	2709788710	18720	18730	18730	18720	233
356	20250220	150700	2705424750	18740	18730	18740	18730	133
357	20250220	150600	2702933380	18770	18740	18770	18730	810
358	20250220	150500	2687751300	18750	18740	18750	18740	198
359	20250220	150400	2684039020	18740	18730	18740	18730	3
360	20250220	150300	2683982820	18730	18720	18730	18720	67
361	20250220	150200	2682728480	18720	18730	18730	18720	14
362	20250220	150100	2682466310	18750	18740	18750	18740	86
363	20250220	150000	2680854660	18730	18700	18730	18700	54
364	20250220	145900	2679843330	18720	18710	18720	18700	674
365	20250220	145800	2667230400	18700	18680	18700	18680	244
366	20250220	145700	2662669410	18680	18680	18690	18680	104
367	20250220	145600	2660726670	18680	18690	18690	18680	57
368	20250220	145500	2659661430	18680	18680	18690	18680	128
369	20250220	145400	2657269330	18680	18690	18690	18680	44
370	20250220	145300	2656447070	18680	18680	18680	18680	146
371	20250220	145200	2653719790	18680	18670	18690	18670	133
372	20250220	145100	2651235490	18670	18670	18680	18670	94
373	20250220	145000	2649480390	18670	18680	18680	18660	127
374	20250220	144900	2647109190	18660	18660	18670	18660	129
375	20250220	144800	2644700980	18670	18670	18670	18660	86
376	20250220	144700	2643095450	18660	18670	18670	18650	1081
377	20250220	144600	2622928290	18660	18660	18670	18660	133
378	20250220	144500	2620445440	18660	18670	18670	18660	254
379	20250220	144400	2615703490	18660	18670	18670	18660	210
380	20250220	144300	2611784380	18660	18660	18670	18660	144
381	20250220	144200	2609096080	18660	18660	18660	18660	81
382	20250220	144100	2607584620	18660	18680	18680	18660	362
383	20250220	144000	2600826110	18660	18650	18660	18650	147
384	20250220	143900	2598083140	18650	18650	18660	18650	81
385	20250220	143800	2596571890	18650	18650	18650	18650	15
386	20250220	143700	2596292140	18650	18650	18660	18650	127
387	20250220	143600	2593922420	18650	18660	18660	18650	93
388	20250220	143500	2592187430	18660	18640	18660	18640	11
389	20250220	143400	2591982310	18660	18630	18660	18630	107
390	20250220	143300	2589985720	18630	18660	18680	18630	2517
391	20250220	143200	2543041820	18660	18690	18690	18650	79
392	20250220	143100	2541566170	18690	18660	18690	18650	901
393	20250220	143000	2524750350	18660	18660	18660	18660	10
394	20250220	142900	2524563750	18660	18660	18660	18660	24
395	20250220	142800	2524115910	18700	18690	18700	18660	166
396	20250220	142700	2521011930	18660	18660	18700	18660	666
397	20250220	142600	2508562250	18660	18660	18700	18660	70
398	20250220	142500	2507255850	18660	18670	18700	18660	116
399	20250220	142400	2505086980	18700	18670	18710	18660	569
400	20250220	142300	2494457700	18710	18690	18710	18670	413
401	20250220	142200	2486741810	18680	18680	18690	18680	166
402	20250220	142100	2483640470	18680	18680	18690	18680	40
403	20250220	142000	2482892960	18690	18670	18690	18670	155
404	20250220	141900	2479997990	18670	18650	18670	18650	189
405	20250220	141800	2476469820	18650	18650	18670	18650	8
406	20250220	141700	2476320600	18650	18660	18690	18650	416
407	20250220	141600	2468554940	18660	18660	18700	18660	1212
408	20250220	141500	2445937060	18660	18660	18660	18660	9
409	20250220	141400	2445769120	18660	18660	18670	18660	117
410	20250220	141300	2443584830	18660	18660	18660	18660	26
411	20250220	141200	2443099670	18670	18670	18700	18670	414
412	20250220	141100	2435368530	18670	18670	18690	18670	115
413	20250220	141000	2433219340	18670	18680	18690	18670	416
414	20250220	140900	2425448400	18680	18730	18730	18680	23
415	20250220	140800	2425018660	18700	18700	18710	18680	563
416	20250220	140700	2414489630	18680	18680	18680	18680	12
417	20250220	140600	2414265470	18680	18680	18700	18680	873
418	20250220	140500	2397940790	18700	18670	18700	18670	166
419	20250220	140400	2394836870	18710	18670	18710	18670	58
420	20250220	140300	2393752350	18700	18710	18710	18680	208
421	20250220	140200	2389866650	18700	18680	18710	18680	219
422	20250220	140100	2385771540	18680	18680	18700	18680	188
423	20250220	140000	2382259420	18680	18690	18700	18680	60
424	20250220	135900	2381137720	18690	18680	18690	18670	86
425	20250220	135800	2379531190	18670	18670	18680	18670	21
426	20250220	135700	2379139080	18680	18670	18700	18670	16
427	20250220	135600	2378840210	18700	18670	18700	18660	243
428	20250220	135500	2374300560	18670	18670	18690	18660	573
429	20250220	135400	2363604850	18690	18670	18690	18670	7
430	20250220	135300	2363474140	18670	18670	18670	18660	620
431	20250220	135200	2351899180	18690	18670	18700	18670	73
432	20250220	135100	2350534300	18700	18670	18700	18670	16
433	20250220	135000	2350235300	18710	18670	18710	18670	112
434	20250220	134900	2348139940	18670	18680	18710	18670	388
435	20250220	134800	2340890350	18680	18690	18700	18680	68
436	20250220	134700	2339619200	18690	18680	18690	18670	531
437	20250220	134600	2329700190	18690	18680	18690	18680	8
438	20250220	134500	2329550730	18680	18680	18690	18680	257
439	20250220	134400	2324749960	18670	18690	18690	18670	201
440	20250220	134300	2320994900	18690	18670	18690	18670	143
441	20250220	134200	2318323650	18670	18690	18690	18670	123
442	20250220	134100	2316025110	18670	18680	18700	18670	50
443	20250220	134000	2315091010	18700	18670	18700	18670	418
444	20250220	133900	2307285590	18680	18680	18700	18680	746
445	20250220	133800	2293348190	18690	18680	18710	18680	170
446	20250220	133700	2290171300	18680	18680	18680	18680	17
447	20250220	133600	2289853740	18710	18690	18710	18670	162
448	20250220	133500	2286824600	18680	18680	18680	18670	59
449	20250220	133400	2285722510	18690	18690	18690	18690	1
450	20250220	133300	2285703820	18690	18680	18690	18680	159
451	20250220	133200	2282733340	18680	18660	18680	18660	81
452	20250220	133100	2281220790	18670	18670	18670	18670	43
453	20250220	133000	2280417980	18680	18680	18690	18670	130
454	20250220	132900	2277989580	18670	18670	18670	18660	12
455	20250220	132800	2277765560	18660	18680	18680	18660	129
456	20250220	132700	2275357410	18670	18660	18670	18660	358
457	20250220	132600	2268675750	18660	18660	18660	18660	3
458	20250220	132500	2268619770	18660	18670	18670	18660	496
459	20250220	132400	2259363060	18670	18700	18720	18670	640
460	20250220	132300	2247402490	18700	18700	18700	18700	92
461	20250220	132200	2245682090	18700	18690	18700	18690	58
462	20250220	132100	2244597900	18690	18690	18690	18670	475
463	20250220	132000	2235726150	18680	18700	18700	18680	202
464	20250220	131900	2231950270	18700	18700	18700	18700	90
465	20250220	131800	2230267270	18700	18700	18700	18690	387
466	20250220	131700	2223032810	18700	18700	18700	18700	145
467	20250220	131600	2220321310	18700	18690	18700	18690	41
468	20250220	131500	2219554980	18690	18690	18690	18680	160
469	20250220	131400	2216564720	18680	18690	18690	18680	162
470	20250220	131300	2213536950	18680	18680	18680	18680	0
471	20250220	131200	2213536950	18680	18690	18690	18670	257
472	20250220	131100	2208737220	18680	18680	18690	18680	263
473	20250220	131000	2203824280	18690	18690	18690	18690	5
474	20250220	130900	2203730830	18690	18680	18690	18670	314
475	20250220	130800	2197864560	18680	18690	18690	18680	105
476	20250220	130700	2195902660	18680	18680	18680	18680	79
477	20250220	130600	2194426940	18670	18670	18670	18670	14
478	20250220	130500	2194165560	18670	18710	18710	18670	963
479	20250220	130400	2176163970	18720	18720	18720	18710	117
480	20250220	130300	2173973830	18720	18720	18720	18710	190
481	20250220	130200	2170418820	18720	18710	18720	18710	195
482	20250220	130100	2166770230	18770	18770	18770	18770	112
483	20250220	130000	2164667990	18700	18780	18780	18700	9
484	20250220	125900	2164499050	18700	18750	18750	18700	3267
485	20250220	125800	2103367630	18760	18760	18760	18760	119
486	20250220	125700	2101135190	18760	18770	18810	18760	676
487	20250220	125600	2088446840	18780	18790	18790	18780	20
488	20250220	125500	2088071160	18770	18810	18810	18770	122
489	20250220	125400	2085776580	18810	18810	18810	18810	9
490	20250220	125300	2085607290	18770	18780	18780	18770	284
491	20250220	125200	2080274980	18780	18810	18810	18780	130
492	20250220	125100	2077830130	18780	18780	18780	18780	105
493	20250220	125000	2075858230	18790	18810	18810	18790	137
494	20250220	124900	2073283860	18790	18790	18820	18780	122
495	20250220	124800	2070988330	18790	18820	18820	18790	143
496	20250220	124700	2068301120	18790	18790	18790	18790	42
497	20250220	124600	2067511940	18790	18790	18790	18780	77
498	20250220	124500	2066065170	18780	18800	18800	18780	884
499	20250220	124400	2049461910	18800	18790	18820	18790	245
500	20250220	124300	2044855590	18800	18790	18800	18790	225
501	20250220	124200	2040626670	18790	18820	18820	18790	188
502	20250220	124100	2037093840	18810	18810	18810	18810	0
503	20250220	124000	2037093840	18810	18780	18810	18780	185
504	20250220	123900	2033614260	18820	18820	18820	18820	0
505	20250220	123800	2033614260	18820	18810	18820	18810	135
506	20250220	123700	2031073830	18810	18770	18820	18770	829
507	20250220	123600	2015489590	18780	18780	18780	18770	31
508	20250220	123500	2014907540	18780	18770	18780	18770	73
509	20250220	123400	2013537230	18780	18770	18780	18770	140
510	20250220	123300	2010908190	18800	18800	18800	18800	0
511	20250220	123200	2010908190	18800	18790	18800	18790	113
512	20250220	123100	2008784850	18770	18780	18790	18770	32
513	20250220	123000	2008184070	18780	18790	18790	18780	302
514	20250220	122900	2002512380	18790	18800	18800	18790	398
515	20250220	122800	1995032840	18800	18800	18800	18790	10
516	20250220	122700	1994844850	18800	18800	18800	18800	487
517	20250220	122600	1985689250	18800	18800	18800	18790	310
518	20250220	122500	1979861380	18800	18800	18800	18800	15
519	20250220	122400	1979579380	18800	18790	18800	18790	10
520	20250220	122300	1979391410	18800	18800	18800	18790	184
521	20250220	122200	1975932350	18800	18800	18800	18800	8
522	20250220	122100	1975781950	18800	18800	18800	18800	5
523	20250220	122000	1975687950	18790	18800	18800	18790	222
524	20250220	121900	1971514500	18800	18800	18800	18800	0
525	20250220	121800	1971514500	18800	18800	18800	18790	21
526	20250220	121700	1971119720	18800	18830	18840	18800	583
527	20250220	121600	1960153340	18840	18800	18840	18800	879
528	20250220	121500	1943626080	18800	18800	18800	18800	0
529	20250220	121400	1943626080	18800	18800	18800	18800	115
530	20250220	121300	1941464080	18790	18800	18800	18790	16
531	20250220	121200	1941163420	18800	18790	18800	18790	8
532	20250220	121100	1941013030	18790	18800	18800	18790	261
533	20250220	121000	1936107730	18800	18790	18800	18790	74
534	20250220	120900	1934717200	18790	18800	18800	18790	48
535	20250220	120800	1933814900	18830	18790	18830	18790	187
536	20250220	120700	1930300020	18790	18810	18810	18790	992
537	20250220	120600	1911647730	18830	18830	18830	18830	27
538	20250220	120500	1911139320	18830	18830	18830	18820	254
539	20250220	120400	1906357900	18830	18810	18830	18810	24
540	20250220	120300	1905906300	18810	18840	18840	18810	303
541	20250220	120200	1900202580	18840	18830	18840	18830	109
542	20250220	120100	1898149050	18830	18830	18830	18830	73
543	20250220	120000	1896774460	18830	18830	18830	18830	200
544	20250220	115900	1893008460	18830	18830	18830	18820	67
545	20250220	115800	1891746950	18830	18830	18830	18830	0
546	20250220	115700	1891746950	18830	18840	18840	18810	22
547	20250220	115600	1891332630	18830	18820	18830	18820	111
548	20250220	115500	1889242550	18840	18810	18840	18810	9
549	20250220	115400	1889073020	18860	18860	18860	18860	106
550	20250220	115300	1887073860	18860	18830	18860	18820	247
551	20250220	115200	1882423280	18820	18830	18830	18820	14
552	20250220	115100	1882159790	18830	18850	18860	18830	118
553	20250220	115000	1879935460	18860	18860	18860	18860	0
554	20250220	114900	1879935460	18860	18810	18860	18810	10
555	20250220	114800	1879746960	18850	18850	18850	18850	106
556	20250220	114700	1877748860	18820	18840	18850	18820	857
557	20250220	114600	1861609770	18830	18830	18830	18830	0
558	20250220	114500	1861609770	18830	18840	18850	18830	116
559	20250220	114400	1859424260	18850	18850	18850	18850	0
560	20250220	114300	1859424260	18850	18850	18850	18850	10
561	20250220	114200	1859235760	18830	18820	18830	18820	112
562	20250220	114100	1857126900	18850	18850	18850	18850	7
563	20250220	114000	1856994950	18850	18850	18850	18850	10
564	20250220	113900	1856806450	18850	18830	18850	18830	182
565	20250220	113800	1853379230	18830	18830	18830	18830	69
566	20250220	113700	1852079960	18840	18850	18850	18840	322
567	20250220	113600	1846012400	18850	18850	18850	18850	145
568	20250220	113500	1843279150	18850	18850	18860	18850	161
569	20250220	113400	1840244220	18860	18860	18860	18860	0
570	20250220	113300	1840244220	18860	18860	18860	18860	349
571	20250220	113200	1833662080	18860	18860	18860	18860	131
572	20250220	113100	1831191420	18850	18880	18880	18850	151
573	20250220	113000	1828343060	18880	18880	18880	18880	127
574	20250220	112900	1825945300	18880	18880	18880	18880	7
575	20250220	112800	1825813140	18860	18860	18860	18850	113
576	20250220	112700	1823681980	18860	18860	18880	18860	251
577	20250220	112600	1818946000	18860	18880	18880	18860	177
578	20250220	112500	1815605970	18880	18870	18880	18870	35
579	20250220	112400	1814945320	18880	18870	18880	18870	111
580	20250220	112300	1812849690	18850	18850	18850	18850	371
581	20250220	112200	1805856340	18850	18850	18850	18850	678
582	20250220	112100	1793076040	18870	18880	18880	18860	295
583	20250220	112000	1787508790	18850	18850	18850	18850	275
584	20250220	111900	1782325040	18850	18850	18850	18850	8
585	20250220	111800	1782174240	18840	18850	18850	18840	226
586	20250220	111700	1777914280	18850	18850	18850	18850	614
587	20250220	111600	1766340380	18850	18870	18870	18850	109
588	20250220	111500	1764283590	18870	18870	18870	18870	8
589	20250220	111400	1764132630	18890	18890	18890	18890	500
590	20250220	111300	1754687630	18890	18880	18890	18850	124
591	20250220	111200	1752345530	18890	18870	18890	18870	222
592	20250220	111100	1748155130	18890	18900	18910	18880	731
593	20250220	111000	1734343500	18890	18900	18900	18890	161
594	20250220	110900	1731301100	18900	18900	18900	18880	160
595	20250220	110800	1728277450	18900	18900	18900	18900	60
596	20250220	110700	1727143450	18890	18870	18890	18870	390
597	20250220	110600	1719780680	18850	18860	18870	18850	385
598	20250220	110500	1712518360	18850	18830	18850	18830	703
599	20250220	110400	1699274250	18820	18810	18820	18810	362
600	20250220	110300	1692462110	18820	18820	18820	18820	64
601	20250220	110200	1691257630	18810	18810	18810	18800	135
602	20250220	110100	1688718410	18810	18770	18810	18750	2101
603	20250220	110000	1649290790	18770	18780	18790	18770	326
604	20250220	105900	1643167580	18780	18780	18780	18780	333
605	20250220	105800	1636913840	18790	18790	18790	18790	127
606	20250220	105700	1634527510	18770	18790	18790	18770	291
607	20250220	105600	1629062260	18790	18800	18800	18790	35
608	20250220	105500	1628404530	18800	18780	18800	18780	190
609	20250220	105400	1624832550	18780	18780	18780	18780	64
610	20250220	105300	1623630630	18780	18790	18790	18770	389
611	20250220	105200	1616325850	18780	18780	18790	18770	110
612	20250220	105100	1614260340	18780	18770	18780	18770	60
613	20250220	105000	1613134040	18770	18790	18790	18770	12
614	20250220	104900	1612908620	18800	18800	18800	18800	107
615	20250220	104800	1610897020	18800	18790	18800	18790	309
616	20250220	104700	1605090890	18790	18790	18790	18790	0
617	20250220	104600	1605090890	18790	18740	18790	18740	147
618	20250220	104500	1602329410	18740	18750	18750	18740	367
619	20250220	104400	1595448780	18790	18790	18790	18790	7
620	20250220	104300	1595317250	18780	18750	18780	18750	385
621	20250220	104200	1588095290	18740	18720	18750	18720	70
622	20250220	104100	1586783480	18720	18740	18740	18720	123
623	20250220	104000	1584478800	18730	18720	18750	18720	262
624	20250220	103900	1579570520	18720	18720	18750	18720	26
625	20250220	103800	1579083440	18720	18750	18750	18710	170
626	20250220	103700	1575896120	18750	18750	18750	18700	619
627	20250220	103600	1564320310	18700	18700	18750	18700	30
628	20250220	103500	1563758710	18700	18740	18750	18700	115
629	20250220	103400	1561603720	18700	18700	18740	18700	17
630	20250220	103300	1561285340	18700	18700	18700	18700	46
631	20250220	103200	1560425140	18700	18700	18750	18700	120
632	20250220	103100	1558175440	18710	18710	18710	18710	4
633	20250220	103000	1558100600	18710	18770	18770	18700	114
634	20250220	102900	1555961270	18770	18700	18770	18700	286
635	20250220	102800	1550599100	18700	18660	18750	18660	12
636	20250220	102700	1550374380	18660	18660	18750	18660	788
637	20250220	102600	1535664230	18660	18680	18680	18660	41
638	20250220	102500	1534898740	18680	18640	18690	18640	124
639	20250220	102400	1532587010	18640	18630	18690	18630	223
640	20250220	102300	1528424880	18630	18650	18650	18630	4138
641	20250220	102200	1451298750	18670	18640	18670	18630	2327
642	20250220	102100	1407915510	18650	18670	18670	18640	2938
643	20250220	102000	1353122630	18680	18670	18680	18670	283
644	20250220	101900	1347836380	18670	18680	18690	18670	321
645	20250220	101800	1341839680	18680	18680	18680	18670	333
646	20250220	101700	1335619370	18680	18690	18700	18680	425
647	20250220	101600	1327675870	18700	18690	18700	18690	71
648	20250220	101500	1326348210	18680	18690	18700	18680	219
649	20250220	101400	1322255200	18700	18700	18710	18690	871
650	20250220	101300	1305967510	18700	18740	18740	18700	32
651	20250220	101200	1305368820	18700	18740	18740	18690	2168
652	20250220	101100	1264801050	18740	18750	18750	18740	9
653	20250220	101000	1264632310	18740	18740	18740	18740	239
654	20250220	100900	1260153450	18740	18750	18750	18740	122
655	20250220	100800	1257867050	18750	18740	18750	18740	102
656	20250220	100700	1255955550	18750	18740	18750	18740	163
657	20250220	100600	1252899680	18740	18740	18740	18740	30
658	20250220	100500	1252337480	18730	18780	18780	18730	477
659	20250220	100400	1243396410	18790	18790	18790	18790	0
660	20250220	100300	1243396410	18790	18790	18790	18790	8
661	20250220	100200	1243246090	18800	18800	18800	18800	10
662	20250220	100100	1243058090	18800	18740	18800	18730	1817
663	20250220	100000	1208904810	18730	18730	18730	18720	701
664	20250220	095900	1195781080	18720	18730	18730	18720	10
665	20250220	095800	1195593800	18720	18740	18740	18710	240
666	20250220	095700	1191103220	18740	18720	18740	18710	524
667	20250220	095600	1181291260	18720	18730	18730	18720	392
668	20250220	095500	1173949570	18730	18750	18800	18730	465
669	20250220	095400	1165233120	18800	18800	18800	18800	40
670	20250220	095300	1164481120	18800	18740	18820	18740	141
671	20250220	095200	1161837620	18820	18780	18820	18750	737
672	20250220	095100	1148014690	18750	18820	18820	18750	2327
673	20250220	095000	1104344680	18820	18820	18820	18820	248
674	20250220	094900	1099677320	18840	18840	18840	18830	255
675	20250220	094800	1094873520	18840	18840	18840	18840	36
676	20250220	094700	1094195280	18860	18840	18860	18840	31
677	20250220	094600	1093611080	18850	18870	18880	18850	1950
678	20250220	094500	1056831470	18880	18890	18890	18880	452
679	20250220	094400	1048297620	18890	18920	18920	18890	313
680	20250220	094300	1042384780	18920	18910	18920	18890	2345
681	20250220	094200	998067000	18920	18920	18920	18920	24
682	20250220	094100	997612920	18920	18930	18930	18910	1069
683	20250220	094000	977390760	18940	18930	18940	18930	559
684	20250220	093900	966803330	18930	18930	18940	18930	288
685	20250220	093800	961351270	18920	18920	18930	18920	38
686	20250220	093700	960632300	18930	18930	18930	18920	125
687	20250220	093600	958266360	18930	18930	18930	18930	106
688	20250220	093500	956259780	18930	18940	18940	18930	676
689	20250220	093400	943462580	18940	18940	18940	18940	12
690	20250220	093300	943235300	18940	18920	18950	18920	61
691	20250220	093200	942080940	18920	18910	18920	18910	18
692	20250220	093100	941740530	18920	18910	18920	18900	604
693	20250220	093000	930323250	18900	18930	18950	18900	3282
694	20250220	092900	868237350	18930	18920	18930	18920	462
695	20250220	092800	859492120	18930	18930	18930	18930	587
696	20250220	092700	848380210	18930	18930	18950	18920	599
697	20250220	092600	837041010	18930	18960	18960	18930	1030
698	20250220	092500	817526920	18980	18980	18980	18950	2119
699	20250220	092400	777332090	18980	18990	18990	18980	248
700	20250220	092300	772624850	18990	18980	18990	18980	388
701	20250220	092200	765259770	18990	18990	18990	18980	330
702	20250220	092100	758995850	18990	18990	18990	18970	655
703	20250220	092000	746567370	18990	18990	19000	18980	574
704	20250220	091900	735667630	19000	19010	19020	18980	323
705	20250220	091800	729531140	19000	19030	19030	18990	574
706	20250220	091700	718624690	19030	19030	19040	19010	2727
707	20250220	091600	666737540	19020	18950	19020	18920	4408
708	20250220	091500	583007130	18920	18950	18950	18910	226
709	20250220	091400	578729140	18950	18920	18960	18920	327
710	20250220	091300	572537430	18920	18910	18970	18910	1840
711	20250220	091200	537730530	18910	18910	18980	18910	5056
712	20250220	091100	441920390	18930	18830	18930	18830	1666
713	20250220	091000	410440400	18830	18870	18870	18830	228
714	20250220	090900	406143330	18860	18830	18860	18830	342
715	20250220	090800	399697270	18830	18800	18830	18790	1891
716	20250220	090700	364161120	18800	18790	18820	18790	732
717	20250220	090600	350398450	18780	18850	18850	18780	4589
718	20250220	090500	264009850	18840	18860	18860	18840	949
719	20250220	090400	246119240	18870	18900	18900	18870	153
720	20250220	090300	243230080	18900	18850	18900	18850	2266
721	20250220	090200	200410730	18850	18890	18900	18840	605
722	20250220	090100	189002100	18840	18940	18950	18840	5625
723	20250220	090000	82949550	18940	18850	18940	18850	4393