KissMeData/064550/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194500	1847982310	17980	17980	17980	17980	1286
3	20250210	194400	1847982310	17980	17980	17980	17980	0
4	20250210	194300	1847982310	17980	17980	17980	17980	0
5	20250210	194200	1847982310	17980	17980	17980	17980	0
6	20250210	194100	1847982310	17980	17980	17980	17980	0
7	20250210	194000	1847982310	17980	17980	17980	17980	0
8	20250210	193900	1847982310	17980	17980	17980	17980	0
9	20250210	193800	1847982310	17980	17980	17980	17980	0
10	20250210	193700	1847982310	17980	17980	17980	17980	0
11	20250210	193600	1847982310	17980	17980	17980	17980	0
12	20250210	193500	1847982310	17980	17980	17980	17980	0
13	20250210	193400	1847982310	17980	17980	17980	17980	0
14	20250210	193300	1847982310	17980	17980	17980	17980	0
15	20250210	193200	1847982310	17980	17980	17980	17980	0
16	20250210	193100	1847982310	17980	17980	17980	17980	0
17	20250210	193000	1847982310	17980	17980	17980	17980	0
18	20250210	192900	1847982310	17980	17980	17980	17980	0
19	20250210	192800	1847982310	17980	17980	17980	17980	0
20	20250210	192700	1847982310	17980	17980	17980	17980	0
21	20250210	192600	1847982310	17980	17980	17980	17980	0
22	20250210	192500	1847982310	17980	17980	17980	17980	0
23	20250210	192400	1847982310	17980	17980	17980	17980	0
24	20250210	192300	1847982310	17980	17980	17980	17980	0
25	20250210	192200	1847982310	17980	17980	17980	17980	0
26	20250210	192100	1847982310	17980	17980	17980	17980	0
27	20250210	192000	1847982310	17980	17980	17980	17980	0
28	20250210	191900	1847982310	17980	17980	17980	17980	0
29	20250210	191800	1847982310	17980	17980	17980	17980	0
30	20250210	191700	1847982310	17980	17980	17980	17980	0
31	20250210	191600	1847982310	17980	17980	17980	17980	0
32	20250210	191500	1847982310	17980	17980	17980	17980	1286
33	20250210	191400	1847982310	17980	17980	17980	17980	0
34	20250210	191300	1847982310	17980	17980	17980	17980	0
35	20250210	191200	1847982310	17980	17980	17980	17980	0
36	20250210	191100	1847982310	17980	17980	17980	17980	0
37	20250210	191000	1847982310	17980	17980	17980	17980	0
38	20250210	190900	1847982310	17980	17980	17980	17980	0
39	20250210	190800	1847982310	17980	17980	17980	17980	0
40	20250210	190700	1847982310	17980	17980	17980	17980	0
41	20250210	190600	1847982310	17980	17980	17980	17980	0
42	20250210	190500	1847982310	17980	17980	17980	17980	0
43	20250210	190400	1847982310	17980	17980	17980	17980	0
44	20250210	190300	1847982310	17980	17980	17980	17980	0
45	20250210	190200	1847982310	17980	17980	17980	17980	0
46	20250210	190100	1847982310	17980	17980	17980	17980	0
47	20250210	190000	1847982310	17980	17980	17980	17980	0
48	20250210	185900	1847982310	17980	17980	17980	17980	0
49	20250210	185800	1847982310	17980	17980	17980	17980	0
50	20250210	185700	1847982310	17980	17980	17980	17980	0
51	20250210	185600	1847982310	17980	17980	17980	17980	0
52	20250210	185500	1847982310	17980	17980	17980	17980	0
53	20250210	185400	1847982310	17980	17980	17980	17980	0
54	20250210	185300	1847982310	17980	17980	17980	17980	0
55	20250210	185200	1847982310	17980	17980	17980	17980	0
56	20250210	185100	1847982310	17980	17980	17980	17980	0
57	20250210	185000	1847982310	17980	17980	17980	17980	0
58	20250210	184900	1847982310	17980	17980	17980	17980	0
59	20250210	184800	1847982310	17980	17980	17980	17980	0
60	20250210	184700	1847982310	17980	17980	17980	17980	0
61	20250210	184600	1847982310	17980	17980	17980	17980	0
62	20250210	184500	1847982310	17980	17980	17980	17980	1286
63	20250210	184400	1847982310	17980	17980	17980	17980	0
64	20250210	184300	1847982310	17980	17980	17980	17980	0
65	20250210	184200	1847982310	17980	17980	17980	17980	0
66	20250210	184100	1847982310	17980	17980	17980	17980	0
67	20250210	184000	1847982310	17980	17980	17980	17980	0
68	20250210	183900	1847982310	17980	17980	17980	17980	0
69	20250210	183800	1847982310	17980	17980	17980	17980	0
70	20250210	183700	1847982310	17980	17980	17980	17980	0
71	20250210	183600	1847982310	17980	17980	17980	17980	0
72	20250210	183500	1847982310	17980	17980	17980	17980	0
73	20250210	183400	1847982310	17980	17980	17980	17980	0
74	20250210	183300	1847982310	17980	17980	17980	17980	0
75	20250210	183200	1847982310	17980	17980	17980	17980	0
76	20250210	183100	1847982310	17980	17980	17980	17980	0
77	20250210	183000	1847982310	17980	17980	17980	17980	0
78	20250210	182900	1847982310	17980	17980	17980	17980	0
79	20250210	182800	1847982310	17980	17980	17980	17980	0
80	20250210	182700	1847982310	17980	17980	17980	17980	0
81	20250210	182600	1847982310	17980	17980	17980	17980	0
82	20250210	182500	1847982310	17980	17980	17980	17980	0
83	20250210	182400	1847982310	17980	17980	17980	17980	0
84	20250210	182300	1847982310	17980	17980	17980	17980	0
85	20250210	182200	1847982310	17980	17980	17980	17980	0
86	20250210	182100	1847982310	17980	17980	17980	17980	0
87	20250210	182000	1847982310	17980	17980	17980	17980	0
88	20250210	181900	1847982310	17980	17980	17980	17980	0
89	20250210	181800	1847982310	17980	17980	17980	17980	0
90	20250210	181700	1847982310	17980	17980	17980	17980	0
91	20250210	181600	1847982310	17980	17980	17980	17980	0
92	20250210	181500	1847982310	17980	17980	17980	17980	1286
93	20250210	181400	1847982310	17980	17980	17980	17980	0
94	20250210	181300	1847982310	17980	17980	17980	17980	0
95	20250210	181200	1847982310	17980	17980	17980	17980	0
96	20250210	181100	1847982310	17980	17980	17980	17980	0
97	20250210	181000	1847982310	17980	17980	17980	17980	0
98	20250210	180900	1847982310	17980	17980	17980	17980	0
99	20250210	180800	1847982310	17980	17980	17980	17980	0
100	20250210	180700	1847982310	17980	17980	17980	17980	0
101	20250210	180600	1847982310	17980	17980	17980	17980	0
102	20250210	180500	1847982310	17980	17980	17980	17980	0
103	20250210	180400	1847982310	17980	17980	17980	17980	0
104	20250210	180300	1847982310	17980	17980	17980	17980	0
105	20250210	180200	1847982310	17980	17980	17980	17980	0
106	20250210	180100	1847982310	17980	17980	17980	17980	0
107	20250210	180000	1847982310	17980	17980	17980	17980	0
108	20250210	175900	1847982310	17980	17980	17980	17980	0
109	20250210	175800	1847982310	17980	17980	17980	17980	0
110	20250210	175700	1847982310	17980	17980	17980	17980	0
111	20250210	175600	1847982310	17980	17980	17980	17980	0
112	20250210	175500	1847982310	17980	17980	17980	17980	0
113	20250210	175400	1847982310	17980	17980	17980	17980	0
114	20250210	175300	1847982310	17980	17980	17980	17980	0
115	20250210	175200	1847982310	17980	17980	17980	17980	0
116	20250210	175100	1847982310	17980	17980	17980	17980	0
117	20250210	175000	1847982310	17980	17980	17980	17980	0
118	20250210	174900	1847982310	17980	17980	17980	17980	0
119	20250210	174800	1847982310	17980	17980	17980	17980	0
120	20250210	174700	1847982310	17980	17980	17980	17980	0
121	20250210	174600	1847982310	17980	17980	17980	17980	0
122	20250210	174500	1847982310	17980	17980	17980	17980	1286
123	20250210	174400	1847982310	17980	17980	17980	17980	0
124	20250210	174300	1847982310	17980	17980	17980	17980	0
125	20250210	174200	1847982310	17980	17980	17980	17980	0
126	20250210	174100	1847982310	17980	17980	17980	17980	0
127	20250210	174000	1847982310	17980	17980	17980	17980	0
128	20250210	173900	1847982310	17980	17980	17980	17980	0
129	20250210	173800	1847982310	17980	17980	17980	17980	0
130	20250210	173700	1847982310	17980	17980	17980	17980	0
131	20250210	173600	1847982310	17980	17980	17980	17980	0
132	20250210	173500	1847982310	17980	17980	17980	17980	0
133	20250210	173400	1847982310	17980	17980	17980	17980	0
134	20250210	173300	1847982310	17980	17980	17980	17980	0
135	20250210	173200	1847982310	17980	17980	17980	17980	0
136	20250210	173100	1847982310	17980	17980	17980	17980	0
137	20250210	173000	1847982310	17980	17980	17980	17980	0
138	20250210	172900	1847982310	17980	17980	17980	17980	0
139	20250210	172800	1847982310	17980	17980	17980	17980	0
140	20250210	172700	1847982310	17980	17980	17980	17980	0
141	20250210	172600	1847982310	17980	17980	17980	17980	0
142	20250210	172500	1847982310	17980	17980	17980	17980	0
143	20250210	172400	1847982310	17980	17980	17980	17980	0
144	20250210	172300	1847982310	17980	17980	17980	17980	0
145	20250210	172200	1847982310	17980	17980	17980	17980	0
146	20250210	172100	1847982310	17980	17980	17980	17980	0
147	20250210	172000	1847982310	17980	17980	17980	17980	0
148	20250210	171900	1847982310	17980	17980	17980	17980	0
149	20250210	171800	1847982310	17980	17980	17980	17980	0
150	20250210	171700	1847982310	17980	17980	17980	17980	0
151	20250210	171600	1847982310	17980	17980	17980	17980	0
152	20250210	171500	1847982310	17980	17980	17980	17980	1286
153	20250210	171400	1847982310	17980	17980	17980	17980	0
154	20250210	171300	1847982310	17980	17980	17980	17980	0
155	20250210	171200	1847982310	17980	17980	17980	17980	0
156	20250210	171100	1847982310	17980	17980	17980	17980	0
157	20250210	171000	1847982310	17980	17980	17980	17980	0
158	20250210	170900	1847982310	17980	17980	17980	17980	0
159	20250210	170800	1847982310	17980	17980	17980	17980	0
160	20250210	170700	1847982310	17980	17980	17980	17980	0
161	20250210	170600	1847982310	17980	17980	17980	17980	0
162	20250210	170500	1847982310	17980	17980	17980	17980	0
163	20250210	170400	1847982310	17980	17980	17980	17980	0
164	20250210	170300	1847982310	17980	17980	17980	17980	0
165	20250210	170200	1847982310	17980	17980	17980	17980	0
166	20250210	170100	1847982310	17980	17980	17980	17980	0
167	20250210	170000	1847982310	17980	17980	17980	17980	0
168	20250210	165900	1847982310	17980	17980	17980	17980	0
169	20250210	165800	1847982310	17980	17980	17980	17980	0
170	20250210	165700	1847982310	17980	17980	17980	17980	0
171	20250210	165600	1847982310	17980	17980	17980	17980	0
172	20250210	165500	1847982310	17980	17980	17980	17980	0
173	20250210	165400	1847982310	17980	17980	17980	17980	0
174	20250210	165300	1847982310	17980	17980	17980	17980	0
175	20250210	165200	1847982310	17980	17980	17980	17980	0
176	20250210	165100	1847982310	17980	17980	17980	17980	0
177	20250210	165000	1847982310	17980	17980	17980	17980	0
178	20250210	164900	1847982310	17980	17980	17980	17980	0
179	20250210	164800	1847982310	17980	17980	17980	17980	0
180	20250210	164700	1847982310	17980	17980	17980	17980	0
181	20250210	164600	1847982310	17980	17980	17980	17980	0
182	20250210	164500	1847982310	17980	17980	17980	17980	1286
183	20250210	164400	1847982310	17980	17980	17980	17980	0
184	20250210	164300	1847982310	17980	17980	17980	17980	0
185	20250210	164200	1847982310	17980	17980	17980	17980	0
186	20250210	164100	1847982310	17980	17980	17980	17980	0
187	20250210	164000	1847982310	17980	17980	17980	17980	0
188	20250210	163900	1847982310	17980	17980	17980	17980	0
189	20250210	163800	1847982310	17980	17980	17980	17980	0
190	20250210	163700	1847982310	17980	17980	17980	17980	0
191	20250210	163600	1847982310	17980	17980	17980	17980	0
192	20250210	163500	1847982310	17980	17980	17980	17980	0
193	20250210	163400	1847982310	17980	17980	17980	17980	0
194	20250210	163300	1847982310	17980	17980	17980	17980	0
195	20250210	163200	1847982310	17980	17980	17980	17980	0
196	20250210	163100	1847982310	17980	17980	17980	17980	0
197	20250210	163000	1847982310	17980	17980	17980	17980	0
198	20250210	162900	1847982310	17980	17980	17980	17980	0
199	20250210	162800	1847982310	17980	17980	17980	17980	0
200	20250210	162700	1847982310	17980	17980	17980	17980	0
201	20250210	162600	1847982310	17980	17980	17980	17980	0
202	20250210	162500	1847982310	17980	17980	17980	17980	0
203	20250210	162400	1847982310	17980	17980	17980	17980	0
204	20250210	162300	1847982310	17980	17980	17980	17980	0
205	20250210	162200	1847982310	17980	17980	17980	17980	0
206	20250210	162100	1847982310	17980	17980	17980	17980	0
207	20250210	162000	1847982310	17980	17980	17980	17980	0
208	20250210	161900	1847982310	17980	17980	17980	17980	0
209	20250210	161800	1847982310	17980	17980	17980	17980	0
210	20250210	161700	1847982310	17980	17980	17980	17980	0
211	20250210	161600	1847982310	17980	17980	17980	17980	0
212	20250210	161500	1847982310	17980	17980	17980	17980	1286
213	20250210	161400	1847982310	17980	17980	17980	17980	0
214	20250210	161300	1847982310	17980	17980	17980	17980	0
215	20250210	161200	1847982310	17980	17980	17980	17980	0
216	20250210	161100	1847982310	17980	17980	17980	17980	0
217	20250210	161000	1847982310	17980	17980	17980	17980	0
218	20250210	160900	1847982310	17980	17980	17980	17980	0
219	20250210	160800	1847982310	17980	17980	17980	17980	0
220	20250210	160700	1847982310	17980	17980	17980	17980	0
221	20250210	160600	1847982310	17980	17980	17980	17980	0
222	20250210	160500	1847982310	17980	17980	17980	17980	0
223	20250210	160400	1847982310	17980	17980	17980	17980	0
224	20250210	160300	1847982310	17980	17980	17980	17980	0
225	20250210	160200	1847982310	17980	17980	17980	17980	0
226	20250210	160100	1847982310	17980	17980	17980	17980	0
227	20250210	160000	1847982310	17980	17980	17980	17980	0
228	20250210	155900	1847982310	17980	17980	17980	17980	0
229	20250210	155800	1847982310	17980	17980	17980	17980	0
230	20250210	155700	1847982310	17980	17980	17980	17980	0
231	20250210	155600	1847982310	17980	17980	17980	17980	0
232	20250210	155500	1847982310	17980	17980	17980	17980	0
233	20250210	155400	1847982310	17980	17980	17980	17980	0
234	20250210	155300	1847982310	17980	17980	17980	17980	0
235	20250210	155200	1847982310	17980	17980	17980	17980	0
236	20250210	155100	1847982310	17980	17980	17980	17980	0
237	20250210	155000	1847982310	17980	17980	17980	17980	0
238	20250210	154900	1847982310	17980	17980	17980	17980	0
239	20250210	154800	1847982310	17980	17980	17980	17980	0
240	20250210	154700	1847982310	17980	17980	17980	17980	0
241	20250210	154600	1847982310	17980	17980	17980	17980	0
242	20250210	154500	1847982310	17980	17980	17980	17980	1286
243	20250210	154400	1847982310	17980	17980	17980	17980	0
244	20250210	154300	1847982310	17980	17980	17980	17980	0
245	20250210	154200	1847982310	17980	17980	17980	17980	0
246	20250210	154100	1847982310	17980	17980	17980	17980	0
247	20250210	154000	1847982310	17980	17980	17980	17980	0
248	20250210	153900	1847982310	17980	17980	17980	17980	0
249	20250210	153800	1847982310	17980	17980	17980	17980	0
250	20250210	153700	1847982310	17980	17980	17980	17980	0
251	20250210	153600	1847982310	17980	17980	17980	17980	0
252	20250210	153500	1847982310	17980	17980	17980	17980	0
253	20250210	153400	1847982310	17980	17980	17980	17980	0
254	20250210	153300	1847982310	17980	17980	17980	17980	0
255	20250210	153200	1847982310	17980	17980	17980	17980	0
256	20250210	153100	1847982310	17980	17980	17980	17980	0
257	20250210	153000	1847982310	17980	17980	17980	17980	1286
258	20250210	152900	1824860030	17980	17980	17980	17980	0
259	20250210	152800	1824860030	17980	17980	17980	17980	0
260	20250210	152700	1824860030	17980	17980	17980	17980	0
261	20250210	152600	1824860030	17980	17980	17980	17980	0
262	20250210	152500	1824860030	17980	17980	17980	17980	0
263	20250210	152400	1824860030	17980	17980	17980	17980	0
264	20250210	152300	1824860030	17980	17980	17980	17980	0
265	20250210	152200	1824860030	17980	17980	17980	17980	0
266	20250210	152100	1824860030	17980	17980	17980	17980	0
267	20250210	152000	1824860030	17980	17980	17980	17980	0
268	20250210	151900	1824860030	17980	17950	17980	17950	114
269	20250210	151800	1822812960	17950	17950	17960	17950	288
270	20250210	151700	1817642930	17950	17970	17970	17950	622
271	20250210	151600	1806472780	17980	17980	17980	17980	455
272	20250210	151500	1798291880	17980	17980	17980	17980	410
273	20250210	151400	1790920080	17990	17970	17990	17970	344
274	20250210	151300	1784733810	17970	17980	17980	17970	284
275	20250210	151200	1779629830	17980	17970	17980	17970	173
276	20250210	151100	1776519950	17980	17970	17980	17970	69
277	20250210	151000	1775279550	17980	17980	17980	17980	110
278	20250210	150900	1773301750	17980	17980	17990	17980	108
279	20250210	150800	1771359370	17980	17970	17980	17970	133
280	20250210	150700	1768968520	17970	17970	17970	17970	32
281	20250210	150600	1768393480	17960	17950	17960	17950	352
282	20250210	150500	1762074570	17950	17950	17950	17950	201
283	20250210	150400	1758466620	17960	17960	17960	17950	327
284	20250210	150300	1752595910	17960	17950	17960	17950	401
285	20250210	150200	1745396050	17950	17960	17960	17950	192
286	20250210	150100	1741948050	17960	17960	17960	17960	45
287	20250210	150000	1741139850	17970	17970	17970	17960	237
288	20250210	145900	1736882380	17980	17960	17980	17960	234
289	20250210	145800	1732675960	17960	17980	17990	17960	162
290	20250210	145700	1729763560	17990	17970	17990	17970	27
291	20250210	145600	1729278270	17970	17980	17980	17960	130
292	20250210	145500	1726943080	17980	17970	17980	17970	24
293	20250210	145400	1726511780	17970	17970	17980	17970	185
294	20250210	145300	1723187160	17980	17990	17990	17980	163
295	20250210	145200	1720256380	17990	17990	17990	17970	25
296	20250210	145100	1719806870	17990	17990	17990	17990	8
297	20250210	145000	1719662950	18000	18000	18000	18000	32
298	20250210	144900	1719086950	17960	18000	18010	17960	71
299	20250210	144800	1717808980	18000	17990	18000	17990	67
300	20250210	144700	1716603200	17990	17990	18000	17990	73
301	20250210	144600	1715289430	17990	17970	17990	17970	27
302	20250210	144500	1714804210	17970	17970	17970	17970	64
303	20250210	144400	1713654130	17970	17970	17970	17970	0
304	20250210	144300	1713654130	17970	17970	17970	17970	188
305	20250210	144200	1710275770	17970	17970	17970	17970	20
306	20250210	144100	1709916370	17960	17950	17960	17950	160
307	20250210	144000	1707043500	17950	17960	17960	17950	405
308	20250210	143900	1699773250	17960	18000	18010	17960	164
309	20250210	143800	1696826540	18000	17960	18000	17960	160
310	20250210	143700	1693952100	17960	18010	18010	17960	642
311	20250210	143600	1682402330	18010	18020	18020	18010	495
312	20250210	143500	1673484520	18010	18020	18020	18010	351
313	20250210	143400	1667159510	18010	18020	18020	18010	77
314	20250210	143300	1665772570	18020	18020	18020	18020	104
315	20250210	143200	1663898490	18020	18020	18030	18020	880
316	20250210	143100	1648040370	18020	18020	18020	18020	3
317	20250210	143000	1647986310	18020	18030	18030	18020	361
318	20250210	142900	1641477530	18020	18010	18020	18010	319
319	20250210	142800	1635731460	18000	17970	18010	17970	950
320	20250210	142700	1618636010	17980	17940	17980	17940	2011
321	20250210	142600	1582512550	17940	17940	17940	17940	23
322	20250210	142500	1582099930	17930	17930	17930	17930	0
323	20250210	142400	1582099930	17930	17930	17930	17930	67
324	20250210	142300	1580898620	17940	17940	17940	17940	259
325	20250210	142200	1576252160	17940	17930	17940	17930	543
326	20250210	142100	1566511610	17930	17930	17930	17930	35
327	20250210	142000	1565884060	17920	17920	17920	17920	1
328	20250210	141900	1565866140	17930	17930	17930	17930	0
329	20250210	141800	1565866140	17930	17930	17930	17930	1
330	20250210	141700	1565848210	17920	17920	17920	17920	4
331	20250210	141600	1565776530	17920	17930	17930	17920	17
332	20250210	141500	1565471790	17930	17930	17930	17930	57
333	20250210	141400	1564449780	17920	17920	17920	17920	113
334	20250210	141300	1562424820	17920	17920	17920	17920	0
335	20250210	141200	1562424820	17920	17920	17920	17920	27
336	20250210	141100	1561940980	17920	17910	17920	17910	11
337	20250210	141000	1561743870	17920	17920	17920	17920	30
338	20250210	140900	1561206270	17920	17910	17920	17910	30
339	20250210	140800	1560668680	17920	17920	17920	17920	693
340	20250210	140700	1548250120	17930	17930	17930	17930	15
341	20250210	140600	1547981170	17930	17930	17930	17930	88
342	20250210	140500	1546403330	17930	17930	17930	17930	59
343	20250210	140400	1545345460	17930	17930	17930	17930	0
344	20250210	140300	1545345460	17930	17930	17930	17930	0
345	20250210	140200	1545345460	17930	17930	17930	17930	5
346	20250210	140100	1545255810	17930	17930	17930	17930	10
347	20250210	140000	1545076510	17930	17940	17940	17930	596
348	20250210	135900	1534389770	17930	17930	17930	17930	129
349	20250210	135800	1532076800	17930	17930	17930	17930	43
350	20250210	135700	1531305810	17930	17930	17930	17930	0
351	20250210	135600	1531305810	17930	17930	17930	17930	206
352	20250210	135500	1527612230	17920	17930	17930	17920	3
353	20250210	135400	1527558450	17930	17930	17930	17930	25
354	20250210	135300	1527110200	17940	17940	17940	17940	0
355	20250210	135200	1527110200	17940	17920	17940	17920	231
356	20250210	135100	1522967720	17950	17940	17950	17940	20
357	20250210	135000	1522608730	17930	17930	17930	17930	96
358	20250210	134900	1520887450	17930	17930	17930	17930	170
359	20250210	134800	1517839350	17930	17940	17940	17930	344
360	20250210	134700	1511668490	17930	17930	17930	17930	0
361	20250210	134600	1511668490	17930	17930	17930	17930	0
362	20250210	134500	1511668490	17930	17930	17930	17930	104
363	20250210	134400	1509803770	17930	17930	17930	17930	0
364	20250210	134300	1509803770	17930	17930	17930	17930	55
365	20250210	134200	1508817620	17920	17920	17920	17920	3
366	20250210	134100	1508763860	17920	17930	17930	17920	67
367	20250210	134000	1507563210	17930	17920	17930	17920	244
368	20250210	133900	1503188320	17930	17930	17930	17930	100
369	20250210	133800	1501395320	17910	17910	17910	17910	88
370	20250210	133700	1499819240	17940	17940	17940	17940	0
371	20250210	133600	1499819240	17940	17900	17940	17900	537
372	20250210	133500	1490193520	17900	17900	17900	17900	5
373	20250210	133400	1490104020	17900	17890	17900	17890	6
374	20250210	133300	1489996630	17890	17890	17890	17890	1
375	20250210	133200	1489978740	17890	17890	17900	17890	150
376	20250210	133100	1487293760	17900	17900	17900	17900	0
377	20250210	133000	1487293760	17900	17900	17900	17900	249
378	20250210	132900	1482836660	17900	17920	17920	17900	280
379	20250210	132800	1477820060	17900	17920	17920	17900	11
380	20250210	132700	1477623140	17920	17920	17920	17920	11
381	20250210	132600	1477426020	17920	17920	17920	17920	347
382	20250210	132500	1471207780	17930	17930	17930	17930	5
383	20250210	132400	1471118130	17930	17920	17930	17920	155
384	20250210	132300	1468339050	17920	17920	17920	17920	1
385	20250210	132200	1468321130	17930	17930	17930	17930	30
386	20250210	132100	1467783230	17930	17930	17930	17930	39
387	20250210	132000	1467083960	17930	17930	17930	17930	9
388	20250210	131900	1466922590	17930	17930	17930	17930	20
389	20250210	131800	1466563990	17910	17900	17910	17900	27
390	20250210	131700	1466080430	17920	17920	17920	17920	19
391	20250210	131600	1465739950	17900	17900	17900	17900	186
392	20250210	131500	1462410550	17900	17920	17920	17900	921
393	20250210	131400	1445923470	17900	17930	17930	17900	425
394	20250210	131300	1438312220	17900	17900	17900	17900	24
395	20250210	131200	1437882620	17890	17890	17890	17890	22
396	20250210	131100	1437489040	17890	17890	17890	17890	0
397	20250210	131000	1437489040	17890	17900	17900	17890	114
398	20250210	130900	1435449560	17900	17900	17900	17900	0
399	20250210	130800	1435449560	17900	17900	17900	17890	585
400	20250210	130700	1424980330	17900	17900	17900	17900	31
401	20250210	130600	1424425430	17900	17910	17910	17900	230
402	20250210	130500	1420306230	17900	17900	17900	17900	37
403	20250210	130400	1419643930	17900	17900	17900	17900	1
404	20250210	130300	1419626030	17910	17910	17910	17910	5
405	20250210	130200	1419536480	17930	17930	17930	17930	0
406	20250210	130100	1419536480	17930	17910	17930	17900	1055
407	20250210	130000	1400646520	17910	17910	17920	17910	345
408	20250210	125900	1394467310	17910	17910	17910	17910	24
409	20250210	125800	1394037470	17900	17900	17900	17900	1
410	20250210	125700	1394019570	17900	17900	17900	17900	0
411	20250210	125600	1394019570	17900	17900	17900	17900	74
412	20250210	125500	1392694970	17900	17910	17920	17900	232
413	20250210	125400	1388542050	17900	17900	17900	17900	1
414	20250210	125300	1388524150	17900	17920	17920	17900	775
415	20250210	125200	1374643740	17920	17920	17920	17920	206
416	20250210	125100	1370952220	17910	17910	17910	17910	1
417	20250210	125000	1370934310	17920	17920	17920	17920	1
418	20250210	124900	1370916390	17920	17920	17930	17920	314
419	20250210	124800	1365289490	17930	17930	17930	17930	69
420	20250210	124700	1364052320	17920	17920	17920	17920	0
421	20250210	124600	1364052320	17920	17920	17920	17920	53
422	20250210	124500	1363102560	17920	17920	17920	17920	4
423	20250210	124400	1363030880	17930	17920	17930	17920	293
424	20250210	124300	1357777420	17920	17920	17920	17920	101
425	20250210	124200	1355967500	17920	17920	17920	17920	3
426	20250210	124100	1355913740	17920	17920	17920	17910	211
427	20250210	124000	1352132700	17910	17910	17910	17910	92
428	20250210	123900	1350484980	17900	17900	17900	17900	0
429	20250210	123800	1350484980	17900	17900	17900	17900	23
430	20250210	123700	1350073280	17910	17910	17910	17910	35
431	20250210	123600	1349446430	17910	17900	17910	17900	220
432	20250210	123500	1345507180	17890	17890	17890	17890	1
433	20250210	123400	1345489290	17890	17890	17890	17890	45
434	20250210	123300	1344684240	17900	17890	17900	17890	90
435	20250210	123200	1343073640	17890	17890	17890	17890	2
436	20250210	123100	1343037860	17890	17890	17890	17890	4
437	20250210	123000	1342966300	17890	17890	17890	17890	62
438	20250210	122900	1341857120	17890	17890	17890	17890	6
439	20250210	122800	1341749780	17890	17890	17890	17890	62
440	20250210	122700	1340640600	17880	17880	17880	17880	0
441	20250210	122600	1340640600	17880	17880	17880	17880	7
442	20250210	122500	1340515440	17870	17870	17870	17870	1
443	20250210	122400	1340497570	17880	17880	17880	17880	112
444	20250210	122300	1338495010	17880	17880	17880	17880	49
445	20250210	122200	1337618890	17880	17890	17890	17880	307
446	20250210	122100	1332128670	17890	17890	17890	17890	0
447	20250210	122000	1332128670	17890	17890	17890	17890	11
448	20250210	121900	1331931880	17890	17890	17890	17890	171
449	20250210	121800	1328872690	17890	17890	17890	17890	95
450	20250210	121700	1327173140	17890	17890	17890	17890	0
451	20250210	121600	1327173140	17890	17890	17890	17890	6
452	20250210	121500	1327065800	17900	17890	17900	17890	70
453	20250210	121400	1325813020	17890	17890	17900	17890	156
454	20250210	121300	1323020680	17890	17890	17890	17890	5
455	20250210	121200	1322931230	17900	17900	17900	17900	1
456	20250210	121100	1322913330	17910	17890	17910	17890	32
457	20250210	121000	1322340750	17890	17890	17890	17890	22
458	20250210	120900	1321947170	17890	17890	17890	17890	22
459	20250210	120800	1321553590	17890	17890	17890	17890	23
460	20250210	120700	1321142120	17880	17880	17880	17880	81
461	20250210	120600	1319693840	17880	17870	17880	17870	51
462	20250210	120500	1318781970	17880	17870	17880	17870	53
463	20250210	120400	1317834830	17870	17870	17870	17870	32
464	20250210	120300	1317262990	17870	17870	17870	17870	2
465	20250210	120200	1317227250	17870	17870	17870	17870	0
466	20250210	120100	1317227250	17870	17890	17890	17870	861
467	20250210	120000	1301833810	17890	17890	17890	17890	51
468	20250210	115900	1300921420	17890	17890	17890	17890	89
469	20250210	115800	1299329210	17900	17900	17900	17900	220
470	20250210	115700	1295391210	17900	17900	17900	17900	177
471	20250210	115600	1292222910	17910	17910	17910	17910	73
472	20250210	115500	1290915480	17910	17910	17910	17910	0
473	20250210	115400	1290915480	17910	17910	17910	17910	0
474	20250210	115300	1290915480	17910	17910	17910	17910	22
475	20250210	115200	1290521460	17910	17920	17920	17910	78
476	20250210	115100	1289123790	17920	17920	17920	17920	0
477	20250210	115000	1289123790	17920	17920	17920	17920	23
478	20250210	114900	1288711630	17940	17920	17940	17920	50
479	20250210	114800	1287815550	17920	17920	17920	17920	23
480	20250210	114700	1287403390	17930	17930	17930	17910	55
481	20250210	114600	1286417260	17930	17920	17930	17920	74
482	20250210	114500	1285090660	17930	17930	17940	17930	456
483	20250210	114400	1276911150	17920	17920	17920	17920	56
484	20250210	114300	1275907630	17910	17910	17910	17910	28
485	20250210	114200	1275406150	17910	17910	17910	17910	27
486	20250210	114100	1274922580	17910	17910	17910	17900	60
487	20250210	114000	1273848030	17910	17920	17920	17910	334
488	20250210	113900	1267865650	17940	17940	17940	17940	343
489	20250210	113800	1261712230	17940	17910	17940	17910	376
490	20250210	113700	1254967960	17920	17910	17920	17910	31
491	20250210	113600	1254412550	17910	17900	17910	17900	252
492	20250210	113500	1249899260	17900	17900	17900	17900	38
493	20250210	113400	1249219060	17890	17900	17900	17890	177
494	20250210	113300	1246050890	17900	17890	17900	17890	77
495	20250210	113200	1244672860	17880	17880	17880	17880	0
496	20250210	113100	1244672860	17880	17880	17880	17880	22
497	20250210	113000	1244279500	17870	17870	17870	17870	2
498	20250210	112900	1244243760	17910	17900	17910	17900	33
499	20250210	112800	1243652760	17870	17860	17870	17860	202
500	20250210	112700	1240043270	17860	17870	17870	17860	15
501	20250210	112600	1239775320	17870	17860	17870	17860	938
502	20250210	112500	1223022360	17870	17870	17870	17870	154
503	20250210	112400	1220270380	17870	17900	17900	17870	167
504	20250210	112300	1217281740	17910	17930	17930	17910	127
505	20250210	112200	1215004690	17930	17940	17940	17930	953
506	20250210	112100	1197913230	17950	17950	17950	17950	84
507	20250210	112000	1196405430	17950	17980	17980	17940	1128
508	20250210	111900	1176151460	17980	17980	17980	17980	89
509	20250210	111800	1174551240	17970	17980	17980	17970	17
510	20250210	111700	1174245590	17980	17970	17980	17970	365
511	20250210	111600	1167683340	17950	17950	17950	17950	43
512	20250210	111500	1166911490	17970	17970	17970	17950	170
513	20250210	111400	1163857030	17950	17950	17950	17950	0
514	20250210	111300	1163857030	17950	17940	17950	17940	237
515	20250210	111200	1159605020	17940	17940	17940	17940	0
516	20250210	111100	1159605020	17940	17960	17960	17940	147
517	20250210	111000	1156965610	17970	17970	17970	17970	0
518	20250210	110900	1156965610	17970	17970	17970	17970	13
519	20250210	110800	1156732000	17970	17990	18000	17970	393
520	20250210	110700	1149664950	17990	17960	18000	17960	2109
521	20250210	110600	1111735430	17960	17950	17960	17950	138
522	20250210	110500	1109257050	17950	17950	17960	17950	228
523	20250210	110400	1105164400	17950	17950	17950	17950	23
524	20250210	110300	1104751550	17950	17970	17970	17950	737
525	20250210	110200	1091520340	17970	17960	17970	17950	1042
526	20250210	110100	1072805330	17960	17950	17960	17930	1050
527	20250210	110000	1053962140	17950	17930	17950	17930	2088
528	20250210	105900	1016504490	17940	17900	17940	17900	1422
529	20250210	105800	991018560	17910	17890	17910	17860	156
530	20250210	105700	988225180	17910	17910	17910	17910	0
531	20250210	105600	988225180	17910	17910	17910	17910	0
532	20250210	105500	988225180	17910	17910	17910	17910	1
533	20250210	105400	988207270	17860	17870	17870	17850	5001
534	20250210	105300	898937660	17870	17870	17870	17870	6
535	20250210	105200	898830440	17870	17870	17870	17870	12
536	20250210	105100	898616000	17870	17870	17880	17870	231
537	20250210	105000	894487590	17900	17900	17900	17900	14
538	20250210	104900	894236990	17910	17840	17910	17840	53
539	20250210	104800	893289920	17840	17850	17850	17840	53
540	20250210	104700	892344290	17860	17890	17890	17850	44
541	20250210	104600	891558630	17910	17920	17920	17910	2
542	20250210	104500	891522800	17940	17940	17940	17940	0
543	20250210	104400	891522800	17940	17940	17940	17940	0
544	20250210	104300	891522800	17940	17950	17950	17900	964
545	20250210	104200	874263860	17950	17840	17950	17840	2793
546	20250210	104100	824226580	17900	17890	17900	17830	153
547	20250210	104000	821488850	17890	17870	17890	17840	621
548	20250210	103900	810388660	17880	17840	17880	17840	45
549	20250210	103800	809585820	17840	17850	17850	17840	23
550	20250210	103700	809175330	17880	17880	17880	17880	1
551	20250210	103600	809157450	17850	17850	17850	17850	0
552	20250210	103500	809157450	17850	17850	17850	17850	42
553	20250210	103400	808407750	17850	17840	17850	17840	157
554	20250210	103300	805605530	17840	17870	17870	17840	73
555	20250210	103200	804302250	17870	17880	17880	17870	233
556	20250210	103100	800136220	17880	17870	17880	17870	275
557	20250210	103000	795221270	17830	17840	17870	17830	26
558	20250210	102900	794757420	17840	17870	17870	17840	50
559	20250210	102800	793865270	17870	17870	17870	17870	37
560	20250210	102700	793204080	17830	17880	17880	17830	11
561	20250210	102600	793007900	17830	17890	17890	17820	53
562	20250210	102500	792062590	17890	17900	17900	17890	39
563	20250210	102400	791364730	17910	17820	17910	17820	56
564	20250210	102300	790363840	17900	17800	17910	17800	5571
565	20250210	102200	690800460	17840	17840	17860	17840	622
566	20250210	102100	679696530	17850	17850	17850	17850	0
567	20250210	102000	679696530	17850	17800	17850	17800	25
568	20250210	101900	679251280	17850	17800	17850	17800	79
569	20250210	101800	677841280	17800	17800	17800	17800	1
570	20250210	101700	677823480	17810	17800	17810	17800	384
571	20250210	101600	670984970	17800	17800	17800	17800	200
572	20250210	101500	667424970	17810	17860	17860	17810	68
573	20250210	101400	666213840	17860	17860	17860	17860	0
574	20250210	101300	666213840	17860	17810	17860	17810	147
575	20250210	101200	663589820	17810	17810	17810	17810	1
576	20250210	101100	663572010	17860	17840	17860	17840	48
577	20250210	101000	662715490	17840	17840	17840	17840	0
578	20250210	100900	662715490	17840	17810	17840	17810	178
579	20250210	100800	659541850	17810	17810	17830	17810	497
580	20250210	100700	650682680	17820	17770	17820	17740	343
581	20250210	100600	644580080	17760	17760	17760	17760	116
582	20250210	100500	642519920	17760	17760	17760	17760	84
583	20250210	100400	641028080	17760	17770	17770	17760	138
584	20250210	100300	638576200	17770	17770	17770	17770	0
585	20250210	100200	638576200	17770	17760	17770	17760	19
586	20250210	100100	638238670	17750	17750	17750	17750	148
587	20250210	100000	635611670	17750	17740	17750	17740	23
588	20250210	095900	635203430	17740	17740	17740	17740	256
589	20250210	095800	630661990	17740	17710	17740	17710	50
590	20250210	095700	629775620	17710	17750	17750	17710	801
591	20250210	095600	615574490	17750	17760	17760	17750	129
592	20250210	095500	613283480	17750	17770	17770	17750	336
593	20250210	095400	607317940	17770	17770	17770	17770	0
594	20250210	095300	607317940	17770	17770	17770	17770	4
595	20250210	095200	607246860	17760	17780	17810	17760	200
596	20250210	095100	603694660	17790	17790	17800	17790	786
597	20250210	095000	589704090	17800	17800	17800	17800	2
598	20250210	094900	589668490	17790	17800	17800	17790	147
599	20250210	094800	587053260	17790	17800	17800	17790	174
600	20250210	094700	583956800	17800	17770	17800	17770	34
601	20250210	094600	583351640	17770	17770	17770	17770	0
602	20250210	094500	583351640	17770	17750	17770	17750	316
603	20250210	094400	577737900	17760	17760	17770	17760	129
604	20250210	094300	575446570	17760	17780	17780	17760	143
605	20250210	094200	572906470	17770	17770	17770	17770	22
606	20250210	094100	572515530	17770	17800	17800	17760	255
607	20250210	094000	567978630	17800	17780	17800	17780	30
608	20250210	093900	567444650	17790	17790	17790	17750	259
609	20250210	093800	562845840	17750	17750	17750	17750	24
610	20250210	093700	562419840	17800	17790	17800	17780	197
611	20250210	093600	558915150	17780	17790	17790	17780	51
612	20250210	093500	558008060	17780	17780	17780	17780	19
613	20250210	093400	557670240	17790	17790	17790	17790	19
614	20250210	093300	557332230	17760	17800	17800	17760	32
615	20250210	093200	556762910	17800	17800	17810	17710	1067
616	20250210	093100	537785970	17810	17800	17810	17800	217
617	20250210	093000	533922950	17810	17810	17810	17810	26
618	20250210	092900	533459890	17810	17820	17830	17790	1217
619	20250210	092800	511787600	17810	17800	17810	17780	1524
620	20250210	092700	484657770	17810	17830	17840	17810	178
621	20250210	092600	481486650	17840	17830	17840	17830	342
622	20250210	092500	475385960	17840	17840	17840	17830	227
623	20250210	092400	471336290	17790	17800	17800	17790	316
624	20250210	092300	465711650	17790	17820	17820	17790	2977
625	20250210	092200	412707760	17820	17830	17830	17820	491
626	20250210	092100	403957940	17840	17840	17840	17840	0
627	20250210	092000	403957940	17840	17840	17840	17820	220
628	20250210	091900	400036920	17880	17870	17890	17870	32
629	20250210	091800	399464840	17840	17870	17870	17840	344
630	20250210	091700	393324730	17870	17830	17870	17830	1027
631	20250210	091600	375012360	17820	17820	17820	17820	3
632	20250210	091500	374958900	17820	17860	17860	17820	20
633	20250210	091400	374601740	17820	17830	17830	17820	285
634	20250210	091300	369523010	17830	17830	17830	17830	72
635	20250210	091200	368239250	17830	17830	17830	17830	158
636	20250210	091100	365422110	17820	17930	17930	17820	198
637	20250210	091000	361886460	17920	17840	17920	17800	1386
638	20250210	090900	337123170	17840	17840	17840	17830	73
639	20250210	090800	335821050	17930	17830	17930	17820	857
640	20250210	090700	320484990	17890	17910	17910	17890	35
641	20250210	090600	319858440	17940	17930	17940	17930	113
642	20250210	090500	317831320	17940	17820	17950	17800	701
643	20250210	090400	305288100	17810	17850	17980	17750	4437
644	20250210	090300	226058970	17850	17870	17970	17850	85
645	20250210	090200	224539750	17870	17890	18050	17870	4160
646	20250210	090100	149854920	17890	17730	17950	17660	4223
647	20250210	090000	74682950	17750	17620	17750	17620	4052