KissMeData/056190/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194000	3077198210	18970	18970	18970	18970	1351
3	20250210	193900	3077198210	18970	18970	18970	18970	0
4	20250210	193800	3077198210	18970	18970	18970	18970	0
5	20250210	193700	3077198210	18970	18970	18970	18970	0
6	20250210	193600	3077198210	18970	18970	18970	18970	0
7	20250210	193500	3077198210	18970	18970	18970	18970	0
8	20250210	193400	3077198210	18970	18970	18970	18970	0
9	20250210	193300	3077198210	18970	18970	18970	18970	0
10	20250210	193200	3077198210	18970	18970	18970	18970	0
11	20250210	193100	3077198210	18970	18970	18970	18970	0
12	20250210	193000	3077198210	18970	18970	18970	18970	0
13	20250210	192900	3077198210	18970	18970	18970	18970	0
14	20250210	192800	3077198210	18970	18970	18970	18970	0
15	20250210	192700	3077198210	18970	18970	18970	18970	0
16	20250210	192600	3077198210	18970	18970	18970	18970	0
17	20250210	192500	3077198210	18970	18970	18970	18970	0
18	20250210	192400	3077198210	18970	18970	18970	18970	0
19	20250210	192300	3077198210	18970	18970	18970	18970	0
20	20250210	192200	3077198210	18970	18970	18970	18970	0
21	20250210	192100	3077198210	18970	18970	18970	18970	0
22	20250210	192000	3077198210	18970	18970	18970	18970	0
23	20250210	191900	3077198210	18970	18970	18970	18970	0
24	20250210	191800	3077198210	18970	18970	18970	18970	0
25	20250210	191700	3077198210	18970	18970	18970	18970	0
26	20250210	191600	3077198210	18970	18970	18970	18970	0
27	20250210	191500	3077198210	18970	18970	18970	18970	0
28	20250210	191400	3077198210	18970	18970	18970	18970	0
29	20250210	191300	3077198210	18970	18970	18970	18970	0
30	20250210	191200	3077198210	18970	18970	18970	18970	0
31	20250210	191100	3077198210	18970	18970	18970	18970	0
32	20250210	191000	3077198210	18970	18970	18970	18970	1351
33	20250210	190900	3077198210	18970	18970	18970	18970	0
34	20250210	190800	3077198210	18970	18970	18970	18970	0
35	20250210	190700	3077198210	18970	18970	18970	18970	0
36	20250210	190600	3077198210	18970	18970	18970	18970	0
37	20250210	190500	3077198210	18970	18970	18970	18970	0
38	20250210	190400	3077198210	18970	18970	18970	18970	0
39	20250210	190300	3077198210	18970	18970	18970	18970	0
40	20250210	190200	3077198210	18970	18970	18970	18970	0
41	20250210	190100	3077198210	18970	18970	18970	18970	0
42	20250210	190000	3077198210	18970	18970	18970	18970	0
43	20250210	185900	3077198210	18970	18970	18970	18970	0
44	20250210	185800	3077198210	18970	18970	18970	18970	0
45	20250210	185700	3077198210	18970	18970	18970	18970	0
46	20250210	185600	3077198210	18970	18970	18970	18970	0
47	20250210	185500	3077198210	18970	18970	18970	18970	0
48	20250210	185400	3077198210	18970	18970	18970	18970	0
49	20250210	185300	3077198210	18970	18970	18970	18970	0
50	20250210	185200	3077198210	18970	18970	18970	18970	0
51	20250210	185100	3077198210	18970	18970	18970	18970	0
52	20250210	185000	3077198210	18970	18970	18970	18970	0
53	20250210	184900	3077198210	18970	18970	18970	18970	0
54	20250210	184800	3077198210	18970	18970	18970	18970	0
55	20250210	184700	3077198210	18970	18970	18970	18970	0
56	20250210	184600	3077198210	18970	18970	18970	18970	0
57	20250210	184500	3077198210	18970	18970	18970	18970	0
58	20250210	184400	3077198210	18970	18970	18970	18970	0
59	20250210	184300	3077198210	18970	18970	18970	18970	0
60	20250210	184200	3077198210	18970	18970	18970	18970	0
61	20250210	184100	3077198210	18970	18970	18970	18970	0
62	20250210	184000	3077198210	18970	18970	18970	18970	1351
63	20250210	183900	3077198210	18970	18970	18970	18970	0
64	20250210	183800	3077198210	18970	18970	18970	18970	0
65	20250210	183700	3077198210	18970	18970	18970	18970	0
66	20250210	183600	3077198210	18970	18970	18970	18970	0
67	20250210	183500	3077198210	18970	18970	18970	18970	0
68	20250210	183400	3077198210	18970	18970	18970	18970	0
69	20250210	183300	3077198210	18970	18970	18970	18970	0
70	20250210	183200	3077198210	18970	18970	18970	18970	0
71	20250210	183100	3077198210	18970	18970	18970	18970	0
72	20250210	183000	3077198210	18970	18970	18970	18970	0
73	20250210	182900	3077198210	18970	18970	18970	18970	0
74	20250210	182800	3077198210	18970	18970	18970	18970	0
75	20250210	182700	3077198210	18970	18970	18970	18970	0
76	20250210	182600	3077198210	18970	18970	18970	18970	0
77	20250210	182500	3077198210	18970	18970	18970	18970	0
78	20250210	182400	3077198210	18970	18970	18970	18970	0
79	20250210	182300	3077198210	18970	18970	18970	18970	0
80	20250210	182200	3077198210	18970	18970	18970	18970	0
81	20250210	182100	3077198210	18970	18970	18970	18970	0
82	20250210	182000	3077198210	18970	18970	18970	18970	0
83	20250210	181900	3077198210	18970	18970	18970	18970	0
84	20250210	181800	3077198210	18970	18970	18970	18970	0
85	20250210	181700	3077198210	18970	18970	18970	18970	0
86	20250210	181600	3077198210	18970	18970	18970	18970	0
87	20250210	181500	3077198210	18970	18970	18970	18970	0
88	20250210	181400	3077198210	18970	18970	18970	18970	0
89	20250210	181300	3077198210	18970	18970	18970	18970	0
90	20250210	181200	3077198210	18970	18970	18970	18970	0
91	20250210	181100	3077198210	18970	18970	18970	18970	0
92	20250210	181000	3077198210	18970	18970	18970	18970	1351
93	20250210	180900	3077198210	18970	18970	18970	18970	0
94	20250210	180800	3077198210	18970	18970	18970	18970	0
95	20250210	180700	3077198210	18970	18970	18970	18970	0
96	20250210	180600	3077198210	18970	18970	18970	18970	0
97	20250210	180500	3077198210	18970	18970	18970	18970	0
98	20250210	180400	3077198210	18970	18970	18970	18970	0
99	20250210	180300	3077198210	18970	18970	18970	18970	0
100	20250210	180200	3077198210	18970	18970	18970	18970	0
101	20250210	180100	3077198210	18970	18970	18970	18970	0
102	20250210	180000	3077198210	18970	18970	18970	18970	0
103	20250210	175900	3077198210	18970	18970	18970	18970	0
104	20250210	175800	3077198210	18970	18970	18970	18970	0
105	20250210	175700	3077198210	18970	18970	18970	18970	0
106	20250210	175600	3077198210	18970	18970	18970	18970	0
107	20250210	175500	3077198210	18970	18970	18970	18970	0
108	20250210	175400	3077198210	18970	18970	18970	18970	0
109	20250210	175300	3077198210	18970	18970	18970	18970	0
110	20250210	175200	3077198210	18970	18970	18970	18970	0
111	20250210	175100	3077198210	18970	18970	18970	18970	0
112	20250210	175000	3077198210	18970	18970	18970	18970	0
113	20250210	174900	3077198210	18970	18970	18970	18970	0
114	20250210	174800	3077198210	18970	18970	18970	18970	0
115	20250210	174700	3077198210	18970	18970	18970	18970	0
116	20250210	174600	3077198210	18970	18970	18970	18970	0
117	20250210	174500	3077198210	18970	18970	18970	18970	0
118	20250210	174400	3077198210	18970	18970	18970	18970	0
119	20250210	174300	3077198210	18970	18970	18970	18970	0
120	20250210	174200	3077198210	18970	18970	18970	18970	0
121	20250210	174100	3077198210	18970	18970	18970	18970	0
122	20250210	174000	3077198210	18970	18970	18970	18970	1351
123	20250210	173900	3077198210	18970	18970	18970	18970	0
124	20250210	173800	3077198210	18970	18970	18970	18970	0
125	20250210	173700	3077198210	18970	18970	18970	18970	0
126	20250210	173600	3077198210	18970	18970	18970	18970	0
127	20250210	173500	3077198210	18970	18970	18970	18970	0
128	20250210	173400	3077198210	18970	18970	18970	18970	0
129	20250210	173300	3077198210	18970	18970	18970	18970	0
130	20250210	173200	3077198210	18970	18970	18970	18970	0
131	20250210	173100	3077198210	18970	18970	18970	18970	0
132	20250210	173000	3077198210	18970	18970	18970	18970	0
133	20250210	172900	3077198210	18970	18970	18970	18970	0
134	20250210	172800	3077198210	18970	18970	18970	18970	0
135	20250210	172700	3077198210	18970	18970	18970	18970	0
136	20250210	172600	3077198210	18970	18970	18970	18970	0
137	20250210	172500	3077198210	18970	18970	18970	18970	0
138	20250210	172400	3077198210	18970	18970	18970	18970	0
139	20250210	172300	3077198210	18970	18970	18970	18970	0
140	20250210	172200	3077198210	18970	18970	18970	18970	0
141	20250210	172100	3077198210	18970	18970	18970	18970	0
142	20250210	172000	3077198210	18970	18970	18970	18970	0
143	20250210	171900	3077198210	18970	18970	18970	18970	0
144	20250210	171800	3077198210	18970	18970	18970	18970	0
145	20250210	171700	3077198210	18970	18970	18970	18970	0
146	20250210	171600	3077198210	18970	18970	18970	18970	0
147	20250210	171500	3077198210	18970	18970	18970	18970	0
148	20250210	171400	3077198210	18970	18970	18970	18970	0
149	20250210	171300	3077198210	18970	18970	18970	18970	0
150	20250210	171200	3077198210	18970	18970	18970	18970	0
151	20250210	171100	3077198210	18970	18970	18970	18970	0
152	20250210	171000	3077198210	18970	18970	18970	18970	1351
153	20250210	170900	3077198210	18970	18970	18970	18970	0
154	20250210	170800	3077198210	18970	18970	18970	18970	0
155	20250210	170700	3077198210	18970	18970	18970	18970	0
156	20250210	170600	3077198210	18970	18970	18970	18970	0
157	20250210	170500	3077198210	18970	18970	18970	18970	0
158	20250210	170400	3077198210	18970	18970	18970	18970	0
159	20250210	170300	3077198210	18970	18970	18970	18970	0
160	20250210	170200	3077198210	18970	18970	18970	18970	0
161	20250210	170100	3077198210	18970	18970	18970	18970	0
162	20250210	170000	3077198210	18970	18970	18970	18970	0
163	20250210	165900	3077198210	18970	18970	18970	18970	0
164	20250210	165800	3077198210	18970	18970	18970	18970	0
165	20250210	165700	3077198210	18970	18970	18970	18970	0
166	20250210	165600	3077198210	18970	18970	18970	18970	0
167	20250210	165500	3077198210	18970	18970	18970	18970	0
168	20250210	165400	3077198210	18970	18970	18970	18970	0
169	20250210	165300	3077198210	18970	18970	18970	18970	0
170	20250210	165200	3077198210	18970	18970	18970	18970	0
171	20250210	165100	3077198210	18970	18970	18970	18970	0
172	20250210	165000	3077198210	18970	18970	18970	18970	0
173	20250210	164900	3077198210	18970	18970	18970	18970	0
174	20250210	164800	3077198210	18970	18970	18970	18970	0
175	20250210	164700	3077198210	18970	18970	18970	18970	0
176	20250210	164600	3077198210	18970	18970	18970	18970	0
177	20250210	164500	3077198210	18970	18970	18970	18970	0
178	20250210	164400	3077198210	18970	18970	18970	18970	0
179	20250210	164300	3077198210	18970	18970	18970	18970	0
180	20250210	164200	3077198210	18970	18970	18970	18970	0
181	20250210	164100	3077198210	18970	18970	18970	18970	0
182	20250210	164000	3077198210	18970	18970	18970	18970	1351
183	20250210	163900	3077198210	18970	18970	18970	18970	0
184	20250210	163800	3077198210	18970	18970	18970	18970	0
185	20250210	163700	3077198210	18970	18970	18970	18970	0
186	20250210	163600	3077198210	18970	18970	18970	18970	0
187	20250210	163500	3077198210	18970	18970	18970	18970	0
188	20250210	163400	3077198210	18970	18970	18970	18970	0
189	20250210	163300	3077198210	18970	18970	18970	18970	0
190	20250210	163200	3077198210	18970	18970	18970	18970	0
191	20250210	163100	3077198210	18970	18970	18970	18970	0
192	20250210	163000	3077198210	18970	18970	18970	18970	0
193	20250210	162900	3077198210	18970	18970	18970	18970	0
194	20250210	162800	3077198210	18970	18970	18970	18970	0
195	20250210	162700	3077198210	18970	18970	18970	18970	0
196	20250210	162600	3077198210	18970	18970	18970	18970	0
197	20250210	162500	3077198210	18970	18970	18970	18970	0
198	20250210	162400	3077198210	18970	18970	18970	18970	0
199	20250210	162300	3077198210	18970	18970	18970	18970	0
200	20250210	162200	3077198210	18970	18970	18970	18970	0
201	20250210	162100	3077198210	18970	18970	18970	18970	0
202	20250210	162000	3077198210	18970	18970	18970	18970	0
203	20250210	161900	3077198210	18970	18970	18970	18970	0
204	20250210	161800	3077198210	18970	18970	18970	18970	0
205	20250210	161700	3077198210	18970	18970	18970	18970	0
206	20250210	161600	3077198210	18970	18970	18970	18970	0
207	20250210	161500	3077198210	18970	18970	18970	18970	0
208	20250210	161400	3077198210	18970	18970	18970	18970	0
209	20250210	161300	3077198210	18970	18970	18970	18970	0
210	20250210	161200	3077198210	18970	18970	18970	18970	0
211	20250210	161100	3077198210	18970	18970	18970	18970	0
212	20250210	161000	3077198210	18970	18970	18970	18970	1351
213	20250210	160900	3077198210	18970	18970	18970	18970	0
214	20250210	160800	3077198210	18970	18970	18970	18970	0
215	20250210	160700	3077198210	18970	18970	18970	18970	0
216	20250210	160600	3077198210	18970	18970	18970	18970	0
217	20250210	160500	3077198210	18970	18970	18970	18970	0
218	20250210	160400	3077198210	18970	18970	18970	18970	0
219	20250210	160300	3077198210	18970	18970	18970	18970	0
220	20250210	160200	3077198210	18970	18970	18970	18970	0
221	20250210	160100	3077198210	18970	18970	18970	18970	0
222	20250210	160000	3077198210	18970	18970	18970	18970	0
223	20250210	155900	3077198210	18970	18970	18970	18970	0
224	20250210	155800	3077198210	18970	18970	18970	18970	0
225	20250210	155700	3077198210	18970	18970	18970	18970	0
226	20250210	155600	3077198210	18970	18970	18970	18970	0
227	20250210	155500	3077198210	18970	18970	18970	18970	0
228	20250210	155400	3077198210	18970	18970	18970	18970	0
229	20250210	155300	3077198210	18970	18970	18970	18970	0
230	20250210	155200	3077198210	18970	18970	18970	18970	0
231	20250210	155100	3077198210	18970	18970	18970	18970	0
232	20250210	155000	3077198210	18970	18970	18970	18970	0
233	20250210	154900	3077198210	18970	18970	18970	18970	0
234	20250210	154800	3077198210	18970	18970	18970	18970	0
235	20250210	154700	3077198210	18970	18970	18970	18970	0
236	20250210	154600	3077198210	18970	18970	18970	18970	0
237	20250210	154500	3077198210	18970	18970	18970	18970	0
238	20250210	154400	3077198210	18970	18970	18970	18970	0
239	20250210	154300	3077198210	18970	18970	18970	18970	0
240	20250210	154200	3077198210	18970	18970	18970	18970	0
241	20250210	154100	3077198210	18970	18970	18970	18970	0
242	20250210	154000	3077198210	18970	18970	18970	18970	1351
243	20250210	153900	3077198210	18970	18970	18970	18970	0
244	20250210	153800	3077198210	18970	18970	18970	18970	0
245	20250210	153700	3077198210	18970	18970	18970	18970	0
246	20250210	153600	3077198210	18970	18970	18970	18970	0
247	20250210	153500	3077198210	18970	18970	18970	18970	0
248	20250210	153400	3077198210	18970	18970	18970	18970	0
249	20250210	153300	3077198210	18970	18970	18970	18970	0
250	20250210	153200	3077198210	18970	18970	18970	18970	0
251	20250210	153100	3077198210	18970	18970	18970	18970	0
252	20250210	153000	3077198210	18970	18970	18970	18970	1351
253	20250210	152900	3051569740	18960	18960	18960	18960	0
254	20250210	152800	3051569740	18960	18960	18960	18960	0
255	20250210	152700	3051569740	18960	18960	18960	18960	0
256	20250210	152600	3051569740	18960	18960	18960	18960	0
257	20250210	152500	3051569740	18960	18960	18960	18960	0
258	20250210	152400	3051569740	18960	18960	18960	18960	0
259	20250210	152300	3051569740	18960	18960	18960	18960	0
260	20250210	152200	3051569740	18960	18960	18960	18960	0
261	20250210	152100	3051569740	18960	18960	18960	18960	0
262	20250210	152000	3051569740	18960	18960	18960	18960	0
263	20250210	151900	3051569740	18960	18890	18970	18890	1030
264	20250210	151800	3032062180	18880	18880	18890	18880	145
265	20250210	151700	3029323480	18890	18870	18890	18870	75
266	20250210	151600	3027906750	18890	18870	18890	18870	98
267	20250210	151500	3026056430	18880	18880	18880	18870	28
268	20250210	151400	3025528030	18870	18870	18880	18870	67
269	20250210	151300	3024263620	18860	18880	18880	18860	165
270	20250210	151200	3021150630	18870	18880	18880	18870	86
271	20250210	151100	3019527500	18880	18880	18880	18860	76
272	20250210	151000	3018092760	18880	18870	18880	18860	166
273	20250210	150900	3014960530	18870	18870	18870	18860	99
274	20250210	150800	3013092460	18870	18870	18870	18860	128
275	20250210	150700	3010677170	18860	18890	18890	18850	59
276	20250210	150600	3009563150	18890	18850	18890	18850	793
277	20250210	150500	2994593430	18880	18850	18880	18840	910
278	20250210	150400	2977436930	18850	18850	18850	18850	910
279	20250210	150300	2960283430	18860	18860	18870	18850	143
280	20250210	150200	2957586480	18860	18860	18870	18860	325
281	20250210	150100	2951456890	18870	18860	18870	18850	543
282	20250210	150000	2941218680	18870	18880	18880	18860	283
283	20250210	145900	2935878170	18880	18880	18890	18870	188
284	20250210	145800	2932328750	18890	18880	18890	18870	75
285	20250210	145700	2930912940	18880	18880	18880	18870	49
286	20250210	145600	2929987890	18880	18870	18880	18870	26
287	20250210	145500	2929497080	18870	18870	18880	18870	37
288	20250210	145400	2928798630	18870	18880	18880	18870	10
289	20250210	145300	2928609900	18880	18870	18880	18870	15
290	20250210	145200	2928326770	18880	18870	18880	18870	10
291	20250210	145100	2928138050	18870	18870	18870	18870	14
292	20250210	145000	2927873870	18870	18870	18870	18840	341
293	20250210	144900	2921439480	18870	18870	18870	18870	7
294	20250210	144800	2921307390	18880	18870	18880	18870	33
295	20250210	144700	2920684670	18880	18880	18880	18880	17
296	20250210	144600	2920363710	18890	18880	18890	18880	119
297	20250210	144500	2918116930	18880	18880	18880	18870	370
298	20250210	144400	2911133980	18890	18810	18890	18810	540
299	20250210	144300	2900960300	18830	18830	18830	18830	234
300	20250210	144200	2896554080	18830	18830	18830	18830	163
301	20250210	144100	2893484790	18830	18830	18830	18830	34
302	20250210	144000	2892844570	18830	18830	18830	18830	9
303	20250210	143900	2892675100	18830	18830	18830	18830	23
304	20250210	143800	2892242010	18830	18850	18850	18830	216
305	20250210	143700	2888171330	18860	18850	18860	18850	112
306	20250210	143600	2886059610	18850	18850	18850	18850	7
307	20250210	143500	2885927660	18850	18850	18860	18850	47
308	20250210	143400	2885041540	18860	18850	18860	18850	197
309	20250210	143300	2881327090	18850	18820	18880	18820	118
310	20250210	143200	2879103320	18810	18810	18820	18810	15
311	20250210	143100	2878821150	18820	18820	18830	18810	412
312	20250210	143000	2871067230	18820	18830	18830	18820	9
313	20250210	142900	2870897840	18820	18810	18830	18810	254
314	20250210	142800	2866117090	18820	18820	18820	18820	62
315	20250210	142700	2864950250	18830	18840	18840	18830	124
316	20250210	142600	2862614410	18840	18840	18840	18840	35
317	20250210	142500	2861955010	18840	18840	18840	18840	28
318	20250210	142400	2861427490	18840	18840	18840	18840	83
319	20250210	142300	2859863770	18840	18840	18840	18840	7
320	20250210	142200	2859731890	18840	18840	18850	18840	130
321	20250210	142100	2857281690	18840	18840	18840	18840	9
322	20250210	142000	2857112130	18840	18840	18840	18840	66
323	20250210	141900	2855868690	18840	18850	18850	18840	292
324	20250210	141800	2850364560	18850	18860	18860	18850	71
325	20250210	141700	2849025860	18860	18860	18870	18850	708
326	20250210	141600	2835673020	18870	18810	18870	18810	532
327	20250210	141500	2825652240	18810	18820	18820	18810	12
328	20250210	141400	2825426470	18810	18810	18810	18810	9
329	20250210	141300	2825257180	18810	18810	18840	18800	357
330	20250210	141200	2818537390	18810	18810	18820	18800	431
331	20250210	141100	2810429540	18810	18810	18810	18800	45
332	20250210	141000	2809583160	18810	18800	18820	18800	672
333	20250210	140900	2796943250	18800	18810	18810	18800	545
334	20250210	140800	2786693220	18810	18800	18810	18800	295
335	20250210	140700	2781144380	18800	18800	18800	18800	16
336	20250210	140600	2780843580	18800	18800	18810	18800	111
337	20250210	140500	2778755770	18800	18800	18800	18800	8
338	20250210	140400	2778605370	18800	18800	18800	18800	6
339	20250210	140300	2778492570	18800	18800	18800	18800	13
340	20250210	140200	2778248170	18810	18830	18830	18800	269
341	20250210	140100	2773187030	18820	18800	18820	18800	1385
342	20250210	140000	2747128640	18810	18810	18810	18810	0
343	20250210	135900	2747128640	18810	18810	18810	18810	1
344	20250210	135800	2747109830	18800	18800	18830	18800	1026
345	20250210	135700	2727811950	18800	18790	18800	18790	153
346	20250210	135600	2724935920	18770	18770	18770	18770	10
347	20250210	135500	2724748220	18790	18750	18790	18750	129
348	20250210	135400	2722326640	18750	18770	18770	18750	284
349	20250210	135300	2716997460	18770	18770	18770	18770	1
350	20250210	135200	2716978690	18770	18770	18770	18770	21
351	20250210	135100	2716584520	18770	18790	18790	18760	275
352	20250210	135000	2711422310	18800	18750	18800	18750	89
353	20250210	134900	2709750320	18750	18800	18800	18750	423
354	20250210	134800	2701808910	18800	18840	18840	18800	4569
355	20250210	134700	2615884850	18840	18880	18880	18840	368
356	20250210	134600	2608940850	18880	18910	18910	18880	1209
357	20250210	134500	2586099180	18910	18910	18910	18910	133
358	20250210	134400	2583584150	18900	18900	18900	18900	38
359	20250210	134300	2582865950	18910	18900	18920	18900	123
360	20250210	134200	2580540060	18890	18930	18930	18880	701
361	20250210	134100	2567280750	18920	18960	18960	18920	68
362	20250210	134000	2565992860	18960	19020	19020	18920	2153
363	20250210	133900	2525120690	19020	19030	19030	19020	108
364	20250210	133800	2523066360	19020	19020	19030	19020	273
365	20250210	133700	2517873790	19020	19010	19020	19010	138
366	20250210	133600	2515250400	19020	19020	19020	19010	181
367	20250210	133500	2511809110	19030	19010	19030	19010	281
368	20250210	133400	2506464230	19010	19020	19020	19010	246
369	20250210	133300	2501785500	19020	19020	19030	19020	68
370	20250210	133200	2500491840	19020	19020	19020	19020	217
371	20250210	133100	2496364500	19010	18980	19020	18980	544
372	20250210	133000	2486032980	18980	18960	18980	18960	445
373	20250210	132900	2477593790	18950	18950	18950	18950	50
374	20250210	132800	2476646290	18950	18940	18950	18940	3
375	20250210	132700	2476589450	18950	18950	18950	18950	0
376	20250210	132600	2476589450	18950	18950	18970	18950	133
377	20250210	132500	2474069000	18950	18950	18950	18950	100
378	20250210	132400	2472174000	18950	18950	18950	18950	71
379	20250210	132300	2470828550	18950	18950	18950	18950	92
380	20250210	132200	2469085150	18950	18950	18950	18950	141
381	20250210	132100	2466413200	18950	18950	18950	18950	101
382	20250210	132000	2464499250	18960	18960	18970	18960	23
383	20250210	131900	2464063160	18960	18960	18960	18960	14
384	20250210	131800	2463797720	18960	18960	18960	18960	37
385	20250210	131700	2463096200	18960	18960	18960	18960	45
386	20250210	131600	2462243000	18960	18990	18990	18950	328
387	20250210	131500	2456019670	18980	18950	18990	18950	680
388	20250210	131400	2443127700	18940	18920	18940	18920	186
389	20250210	131300	2439605180	18930	18930	18930	18920	94
390	20250210	131200	2437825780	18940	18940	18940	18940	209
391	20250210	131100	2433867320	18950	18920	18950	18920	674
392	20250210	131000	2421106030	18920	18920	18920	18920	70
393	20250210	130900	2419781630	18920	18920	18920	18920	34
394	20250210	130800	2419138350	18920	18920	18920	18920	0
395	20250210	130700	2419138350	18920	18940	18940	18910	560
396	20250210	130600	2408539910	18940	18940	18940	18940	241
397	20250210	130500	2403975370	18940	18950	18950	18940	11
398	20250210	130400	2403766930	18940	18940	18940	18940	62
399	20250210	130300	2402592650	18940	18940	18940	18940	42
400	20250210	130200	2401797170	18940	18950	18950	18940	115
401	20250210	130100	2399619050	18950	18940	18950	18940	18
402	20250210	130000	2399278120	18940	18950	18950	18940	51
403	20250210	125900	2398312170	18940	18950	18950	18940	68
404	20250210	125800	2397024060	18940	18950	18950	18940	317
405	20250210	125700	2391017350	18940	18950	18950	18940	2
406	20250210	125600	2390979460	18940	18930	18940	18930	106
407	20250210	125500	2388971830	18940	18890	18940	18890	417
408	20250210	125400	2381092330	18870	18870	18870	18870	0
409	20250210	125300	2381092330	18870	18870	18870	18870	21
410	20250210	125200	2380696060	18880	18840	18880	18840	787
411	20250210	125100	2365862890	18830	18830	18830	18830	24
412	20250210	125000	2365410970	18830	18830	18830	18830	5
413	20250210	124900	2365316820	18840	18840	18840	18840	1227
414	20250210	124800	2342200140	18840	18840	18840	18840	10
415	20250210	124700	2342011740	18840	18840	18840	18840	4
416	20250210	124600	2341936380	18840	18840	18840	18840	224
417	20250210	124500	2337716220	18850	18850	18850	18850	56
418	20250210	124400	2336660620	18860	18850	18860	18850	43
419	20250210	124300	2335849810	18850	18850	18850	18850	42
420	20250210	124200	2335058110	18860	18830	18860	18830	665
421	20250210	124100	2322528310	18830	18830	18830	18830	0
422	20250210	124000	2322528310	18830	18820	18830	18820	318
423	20250210	123900	2316542300	18820	18820	18820	18810	365
424	20250210	123800	2309674000	18830	18820	18830	18820	283
425	20250210	123700	2304347530	18830	18830	18830	18830	0
426	20250210	123600	2304347530	18830	18850	18850	18830	53
427	20250210	123500	2303349480	18860	18860	18860	18860	0
428	20250210	123400	2303349480	18860	18850	18860	18850	32
429	20250210	123300	2302746170	18850	18840	18850	18840	190
430	20250210	123200	2299165550	18840	18830	18840	18830	702
431	20250210	123100	2285939930	18840	18780	18840	18780	356
432	20250210	123000	2279248870	18770	18780	18790	18770	4
433	20250210	122900	2279173750	18790	18720	18790	18720	1509
434	20250210	122800	2250899300	18720	18730	18730	18720	998
435	20250210	122700	2232213380	18740	18740	18740	18740	79
436	20250210	122600	2230732920	18740	18740	18740	18740	18
437	20250210	122500	2230395600	18740	18740	18740	18740	10
438	20250210	122400	2230208200	18750	18750	18750	18740	329
439	20250210	122300	2224042630	18750	18740	18750	18740	934
440	20250210	122200	2206532740	18740	18770	18770	18740	792
441	20250210	122100	2191667310	18770	18780	18780	18770	334
442	20250210	122000	2185397960	18790	18790	18790	18790	81
443	20250210	121900	2183875970	18800	18800	18800	18800	12
444	20250210	121800	2183650370	18800	18790	18800	18790	2
445	20250210	121700	2183612780	18790	18800	18800	18770	75
446	20250210	121600	2182204140	18810	18790	18810	18790	35
447	20250210	121500	2181545820	18790	18810	18810	18780	310
448	20250210	121400	2175719770	18820	18840	18840	18820	262
449	20250210	121300	2170784220	18840	18840	18840	18840	1
450	20250210	121200	2170765380	18840	18840	18840	18840	1
451	20250210	121100	2170746540	18840	18840	18840	18840	20
452	20250210	121000	2170369740	18840	18840	18840	18840	17
453	20250210	120900	2170049460	18840	18840	18860	18840	4
454	20250210	120800	2169974080	18860	18820	18860	18820	100
455	20250210	120700	2168090430	18820	18830	18830	18800	698
456	20250210	120600	2154953190	18840	18830	18850	18830	664
457	20250210	120500	2142445320	18830	18830	18830	18830	171
458	20250210	120400	2139225390	18830	18870	18870	18830	1373
459	20250210	120300	2113338370	18880	18880	18880	18880	0
460	20250210	120200	2113338370	18880	18880	18880	18880	0
461	20250210	120100	2113338370	18880	18880	18890	18880	481
462	20250210	120000	2104255050	18880	18880	18880	18880	40
463	20250210	115900	2103499850	18870	18880	18890	18860	532
464	20250210	115800	2093458400	18880	18880	18890	18880	86
465	20250210	115700	2091834710	18880	18880	18880	18880	104
466	20250210	115600	2089871190	18880	18890	18890	18880	124
467	20250210	115500	2087530040	18880	18880	18880	18880	2
468	20250210	115400	2087492280	18880	18890	18890	18880	28
469	20250210	115300	2086963390	18880	18880	18880	18880	6
470	20250210	115200	2086850110	18900	18880	18900	18880	788
471	20250210	115100	2071969400	18870	18870	18880	18870	288
472	20250210	115000	2066534830	18870	18940	18940	18870	2145
473	20250210	114900	2025976490	18930	18940	18940	18930	421
474	20250210	114800	2018003250	18940	18990	18990	18940	1372
475	20250210	114700	1991979290	18980	18980	18980	18980	3
476	20250210	114600	1991922350	18980	18980	18980	18980	112
477	20250210	114500	1989796590	18980	19030	19040	18980	799
478	20250210	114400	1974592680	19030	18990	19030	18980	988
479	20250210	114300	1955826380	18980	19000	19010	18980	4404
480	20250210	114200	1872190130	19010	19010	19010	19010	80
481	20250210	114100	1870669330	19010	18980	19020	18970	1640
482	20250210	114000	1839508410	18990	19030	19030	18970	1473
483	20250210	113900	1811533420	19030	19030	19040	19020	1383
484	20250210	113800	1785222780	19030	18980	19040	18980	2694
485	20250210	113700	1734012590	18960	18950	18980	18930	2698
486	20250210	113600	1682866770	18950	18860	18950	18860	3774
487	20250210	113500	1611573340	18860	18790	18870	18790	1093
488	20250210	113400	1590997480	18790	18770	18790	18750	610
489	20250210	113300	1579551130	18770	18760	18810	18760	1384
490	20250210	113200	1553558660	18760	18740	18760	18740	712
491	20250210	113100	1540205760	18740	18710	18740	18700	1048
492	20250210	113000	1520594440	18710	18690	18710	18690	436
493	20250210	112900	1512438180	18690	18680	18690	18670	945
494	20250210	112800	1494788030	18680	18610	18680	18610	1589
495	20250210	112700	1465161590	18630	18630	18630	18630	13
496	20250210	112600	1464919400	18630	18590	18650	18590	502
497	20250210	112500	1455572460	18590	18600	18600	18570	841
498	20250210	112400	1439944570	18600	18620	18620	18600	554
499	20250210	112300	1429634720	18610	18620	18620	18610	295
500	20250210	112200	1424142760	18610	18610	18630	18610	2909
501	20250210	112100	1369948920	18610	18530	18610	18530	1098
502	20250210	112000	1349559410	18540	18550	18550	18540	180
503	20250210	111900	1346220780	18550	18550	18550	18550	167
504	20250210	111800	1343122930	18560	18570	18570	18560	347
505	20250210	111700	1336682600	18560	18560	18560	18560	109
506	20250210	111600	1334659560	18560	18480	18580	18480	2855
507	20250210	111500	1281752620	18470	18480	18480	18470	127
508	20250210	111400	1279405850	18480	18470	18480	18470	32
509	20250210	111300	1278814710	18480	18470	18480	18470	92
510	20250210	111200	1277115460	18470	18470	18470	18470	21
511	20250210	111100	1276727590	18470	18460	18470	18460	446
512	20250210	111000	1268494270	18460	18460	18460	18460	26
513	20250210	110900	1268014310	18460	18460	18460	18450	538
514	20250210	110800	1258087170	18470	18470	18470	18470	25
515	20250210	110700	1257625420	18480	18480	18480	18460	46
516	20250210	110600	1256775640	18480	18440	18480	18440	932
517	20250210	110500	1239574610	18440	18430	18440	18430	71
518	20250210	110400	1238265940	18420	18430	18430	18420	69
519	20250210	110300	1236994330	18420	18420	18430	18420	90
520	20250210	110200	1235336110	18430	18430	18430	18420	119
521	20250210	110100	1233143940	18430	18430	18440	18430	37
522	20250210	110000	1232462020	18430	18430	18430	18430	27
523	20250210	105900	1231964410	18430	18440	18440	18430	66
524	20250210	105800	1230747700	18440	18440	18440	18440	24
525	20250210	105700	1230305140	18450	18440	18450	18440	47
526	20250210	105600	1229438170	18440	18410	18440	18410	1249
527	20250210	105500	1206426740	18410	18410	18420	18410	132
528	20250210	105400	1203995530	18400	18410	18420	18400	122
529	20250210	105300	1201749480	18410	18400	18410	18390	172
530	20250210	105200	1198585100	18400	18400	18400	18400	28
531	20250210	105100	1198069900	18390	18410	18410	18390	312
532	20250210	105000	1192327340	18410	18340	18410	18340	627
533	20250210	104900	1180801470	18340	18320	18340	18320	131
534	20250210	104800	1178399620	18320	18320	18320	18310	76
535	20250210	104700	1177007500	18320	18310	18330	18310	96
536	20250210	104600	1175249370	18310	18330	18340	18310	26
537	20250210	104500	1174772800	18370	18310	18370	18310	174
538	20250210	104400	1171583370	18310	18290	18330	18280	429
539	20250210	104300	1163732360	18290	18260	18330	18250	955
540	20250210	104200	1146286350	18260	18270	18270	18260	75
541	20250210	104100	1144916680	18270	18270	18290	18260	706
542	20250210	104000	1132014380	18270	18330	18330	18270	460
543	20250210	103900	1123590400	18310	18380	18380	18260	7449
544	20250210	103800	986913840	18390	18390	18390	18390	1
545	20250210	103700	986895450	18390	18390	18390	18390	1
546	20250210	103600	986877060	18380	18380	18380	18380	0
547	20250210	103500	986877060	18380	18390	18390	18380	9
548	20250210	103400	986711610	18410	18390	18410	18390	49
549	20250210	103300	985810380	18390	18400	18410	18390	53
550	20250210	103200	984835230	18400	18410	18410	18400	42
551	20250210	103100	984062120	18410	18400	18420	18400	529
552	20250210	103000	974326870	18410	18390	18410	18390	65
553	20250210	102900	973130730	18410	18400	18410	18380	326
554	20250210	102800	967131400	18390	18370	18410	18370	880
555	20250210	102700	950949060	18350	18330	18360	18330	1627
556	20250210	102600	921100630	18320	18310	18320	18310	155
557	20250210	102500	918261610	18310	18310	18310	18310	45
558	20250210	102400	917437660	18310	18280	18310	18280	191
559	20250210	102300	913942170	18300	18220	18300	18220	420
560	20250210	102200	906277140	18220	18220	18250	18210	51
561	20250210	102100	905347480	18220	18270	18280	18210	908
562	20250210	102000	888776940	18280	18280	18300	18280	63
563	20250210	101900	887624640	18290	18250	18290	18250	58
564	20250210	101800	886565390	18250	18290	18290	18250	499
565	20250210	101700	877447270	18280	18260	18280	18260	89
566	20250210	101600	875821670	18270	18290	18290	18260	194
567	20250210	101500	872276210	18300	18310	18310	18290	87
568	20250210	101400	870683860	18320	18300	18320	18300	180
569	20250210	101300	867387950	18310	18310	18310	18300	189
570	20250210	101200	863927870	18300	18290	18320	18290	711
571	20250210	101100	850919180	18290	18220	18290	18220	1269
572	20250210	101000	827745030	18230	18210	18240	18190	439
573	20250210	100900	819746680	18210	18200	18210	18200	221
574	20250210	100800	815724350	18200	18190	18200	18190	141
575	20250210	100700	813159230	18200	18170	18200	18170	250
576	20250210	100600	808612960	18180	18160	18180	18160	495
577	20250210	100500	799618600	18170	18160	18170	18150	105
578	20250210	100400	797711370	18160	18130	18160	18110	504
579	20250210	100300	788564600	18130	18130	18150	18120	277
580	20250210	100200	783540980	18130	18120	18130	18120	26
581	20250210	100100	783069700	18120	18120	18120	18120	112
582	20250210	100000	781040260	18120	18110	18120	18100	54
583	20250210	095900	780061900	18120	18110	18120	18110	52
584	20250210	095800	779119950	18100	18090	18100	18090	53
585	20250210	095700	778161070	18090	18080	18090	18080	64
586	20250210	095600	777003320	18090	18100	18110	18090	65
587	20250210	095500	775826960	18100	18090	18110	18090	157
588	20250210	095400	772985980	18090	18080	18090	18080	816
589	20250210	095300	758224550	18080	18090	18100	18080	119
590	20250210	095200	756071950	18100	18110	18110	18080	139
591	20250210	095100	753555920	18110	18120	18140	18110	130
592	20250210	095000	751200240	18120	18120	18140	18120	52
593	20250210	094900	750257530	18130	18080	18130	18080	569
594	20250210	094800	739963070	18080	18060	18090	18060	1882
595	20250210	094700	705936180	18070	18030	18080	18030	410
596	20250210	094600	698542660	18030	18060	18080	18010	525
597	20250210	094500	689072630	18070	18040	18140	18030	1004
598	20250210	094400	670911080	18040	18030	18040	18020	76
599	20250210	094300	669540640	18030	18000	18050	18000	56
600	20250210	094200	668531340	18000	18000	18030	18000	98
601	20250210	094100	666766350	18010	18030	18040	17990	138
602	20250210	094000	664279800	18030	17980	18050	17970	420
603	20250210	093900	656721610	17980	17970	17990	17970	101
604	20250210	093800	654905460	17970	17990	18000	17960	182
605	20250210	093700	651634780	18000	17990	18050	17980	112
606	20250210	093600	649618440	17980	17960	17990	17950	64
607	20250210	093500	648468120	17970	17970	17990	17950	211
608	20250210	093400	644674730	17970	17950	17990	17950	188
609	20250210	093300	641297100	17950	17970	17990	17940	102
610	20250210	093200	639464880	17960	17990	18010	17960	212
611	20250210	093100	635652540	17990	17970	18010	17970	518
612	20250210	093000	626331680	17960	17960	17970	17950	55
613	20250210	092900	625343580	17950	17940	17960	17930	88
614	20250210	092800	623763760	17980	17920	17980	17900	773
615	20250210	092700	609919960	17920	17950	17970	17920	631
616	20250210	092600	598596270	17950	17940	17970	17940	73
617	20250210	092500	597285110	17940	17950	17980	17940	58
618	20250210	092400	596243380	17970	17970	17990	17940	125
619	20250210	092300	593998700	17940	17910	17990	17910	381
620	20250210	092200	587151480	17990	17940	17990	17900	282
621	20250210	092100	582090950	17940	17870	17940	17870	298
622	20250210	092000	576761740	17880	17900	17940	17880	289
623	20250210	091900	571589900	17900	17840	17950	17840	241
624	20250210	091800	567285670	17840	17860	17900	17840	449
625	20250210	091700	559266320	17860	17830	17860	17830	467
626	20250210	091600	550931290	17830	17810	17830	17810	407
627	20250210	091500	543674870	17800	17730	17830	17730	373
628	20250210	091400	537052370	17730	17740	17840	17730	356
629	20250210	091300	530734650	17720	17720	17730	17700	2037
630	20250210	091200	494651400	17720	17790	17800	17720	3265
631	20250210	091100	436667440	17800	17850	17850	17800	3300
632	20250210	091000	377899980	17840	17850	17860	17830	910
633	20250210	090900	361666380	17850	17850	17860	17840	593
634	20250210	090800	351081420	17850	17960	17960	17850	2989
635	20250210	090700	297521630	17980	17980	17990	17940	964
636	20250210	090600	280220710	17950	18000	18000	17940	2542
637	20250210	090500	234572910	18000	18100	18100	17960	4176
638	20250210	090400	159327080	18100	18050	18110	18030	230
639	20250210	090300	155176150	18060	18220	18240	18040	3338
640	20250210	090200	94730940	18150	18220	18250	18130	1878
641	20250210	090100	60619260	18250	18340	18400	18210	2114
642	20250210	090000	21953700	18340	18300	18510	18300	1197