KissMeData/214320/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	204800	1319131080	18930	18930	18930	18930	444
3	20250219	204700	1319131080	18930	18930	18930	18930	0
4	20250219	204600	1319131080	18930	18930	18930	18930	0
5	20250219	204500	1319131080	18930	18930	18930	18930	0
6	20250219	204400	1319131080	18930	18930	18930	18930	0
7	20250219	204300	1319131080	18930	18930	18930	18930	0
8	20250219	204200	1319131080	18930	18930	18930	18930	0
9	20250219	204100	1319131080	18930	18930	18930	18930	0
10	20250219	204000	1319131080	18930	18930	18930	18930	0
11	20250219	203900	1319131080	18930	18930	18930	18930	0
12	20250219	203800	1319131080	18930	18930	18930	18930	0
13	20250219	203700	1319131080	18930	18930	18930	18930	0
14	20250219	203600	1319131080	18930	18930	18930	18930	0
15	20250219	203500	1319131080	18930	18930	18930	18930	0
16	20250219	203400	1319131080	18930	18930	18930	18930	0
17	20250219	203300	1319131080	18930	18930	18930	18930	0
18	20250219	203200	1319131080	18930	18930	18930	18930	0
19	20250219	203100	1319131080	18930	18930	18930	18930	0
20	20250219	203000	1319131080	18930	18930	18930	18930	0
21	20250219	202900	1319131080	18930	18930	18930	18930	0
22	20250219	202800	1319131080	18930	18930	18930	18930	0
23	20250219	202700	1319131080	18930	18930	18930	18930	0
24	20250219	202600	1319131080	18930	18930	18930	18930	0
25	20250219	202500	1319131080	18930	18930	18930	18930	0
26	20250219	202400	1319131080	18930	18930	18930	18930	0
27	20250219	202300	1319131080	18930	18930	18930	18930	0
28	20250219	202200	1319131080	18930	18930	18930	18930	0
29	20250219	202100	1319131080	18930	18930	18930	18930	0
30	20250219	202000	1319131080	18930	18930	18930	18930	0
31	20250219	201900	1319131080	18930	18930	18930	18930	0
32	20250219	201800	1319131080	18930	18930	18930	18930	444
33	20250219	201700	1319131080	18930	18930	18930	18930	0
34	20250219	201600	1319131080	18930	18930	18930	18930	0
35	20250219	201500	1319131080	18930	18930	18930	18930	0
36	20250219	201400	1319131080	18930	18930	18930	18930	0
37	20250219	201300	1319131080	18930	18930	18930	18930	0
38	20250219	201200	1319131080	18930	18930	18930	18930	0
39	20250219	201100	1319131080	18930	18930	18930	18930	0
40	20250219	201000	1319131080	18930	18930	18930	18930	0
41	20250219	200900	1319131080	18930	18930	18930	18930	0
42	20250219	200800	1319131080	18930	18930	18930	18930	0
43	20250219	200700	1319131080	18930	18930	18930	18930	0
44	20250219	200600	1319131080	18930	18930	18930	18930	0
45	20250219	200500	1319131080	18930	18930	18930	18930	0
46	20250219	200400	1319131080	18930	18930	18930	18930	0
47	20250219	200300	1319131080	18930	18930	18930	18930	0
48	20250219	200200	1319131080	18930	18930	18930	18930	0
49	20250219	200100	1319131080	18930	18930	18930	18930	0
50	20250219	200000	1319131080	18930	18930	18930	18930	0
51	20250219	195900	1319131080	18930	18930	18930	18930	0
52	20250219	195800	1319131080	18930	18930	18930	18930	0
53	20250219	195700	1319131080	18930	18930	18930	18930	0
54	20250219	195600	1319131080	18930	18930	18930	18930	0
55	20250219	195500	1319131080	18930	18930	18930	18930	0
56	20250219	195400	1319131080	18930	18930	18930	18930	0
57	20250219	195300	1319131080	18930	18930	18930	18930	0
58	20250219	195200	1319131080	18930	18930	18930	18930	0
59	20250219	195100	1319131080	18930	18930	18930	18930	0
60	20250219	195000	1319131080	18930	18930	18930	18930	0
61	20250219	194900	1319131080	18930	18930	18930	18930	0
62	20250219	194800	1319131080	18930	18930	18930	18930	444
63	20250219	194700	1319131080	18930	18930	18930	18930	0
64	20250219	194600	1319131080	18930	18930	18930	18930	0
65	20250219	194500	1319131080	18930	18930	18930	18930	0
66	20250219	194400	1319131080	18930	18930	18930	18930	0
67	20250219	194300	1319131080	18930	18930	18930	18930	0
68	20250219	194200	1319131080	18930	18930	18930	18930	0
69	20250219	194100	1319131080	18930	18930	18930	18930	0
70	20250219	194000	1319131080	18930	18930	18930	18930	0
71	20250219	193900	1319131080	18930	18930	18930	18930	0
72	20250219	193800	1319131080	18930	18930	18930	18930	0
73	20250219	193700	1319131080	18930	18930	18930	18930	0
74	20250219	193600	1319131080	18930	18930	18930	18930	0
75	20250219	193500	1319131080	18930	18930	18930	18930	0
76	20250219	193400	1319131080	18930	18930	18930	18930	0
77	20250219	193300	1319131080	18930	18930	18930	18930	0
78	20250219	193200	1319131080	18930	18930	18930	18930	0
79	20250219	193100	1319131080	18930	18930	18930	18930	0
80	20250219	193000	1319131080	18930	18930	18930	18930	0
81	20250219	192900	1319131080	18930	18930	18930	18930	0
82	20250219	192800	1319131080	18930	18930	18930	18930	0
83	20250219	192700	1319131080	18930	18930	18930	18930	0
84	20250219	192600	1319131080	18930	18930	18930	18930	0
85	20250219	192500	1319131080	18930	18930	18930	18930	0
86	20250219	192400	1319131080	18930	18930	18930	18930	0
87	20250219	192300	1319131080	18930	18930	18930	18930	0
88	20250219	192200	1319131080	18930	18930	18930	18930	0
89	20250219	192100	1319131080	18930	18930	18930	18930	0
90	20250219	192000	1319131080	18930	18930	18930	18930	0
91	20250219	191900	1319131080	18930	18930	18930	18930	0
92	20250219	191800	1319131080	18930	18930	18930	18930	444
93	20250219	191700	1319131080	18930	18930	18930	18930	0
94	20250219	191600	1319131080	18930	18930	18930	18930	0
95	20250219	191500	1319131080	18930	18930	18930	18930	0
96	20250219	191400	1319131080	18930	18930	18930	18930	0
97	20250219	191300	1319131080	18930	18930	18930	18930	0
98	20250219	191200	1319131080	18930	18930	18930	18930	0
99	20250219	191100	1319131080	18930	18930	18930	18930	0
100	20250219	191000	1319131080	18930	18930	18930	18930	0
101	20250219	190900	1319131080	18930	18930	18930	18930	0
102	20250219	190800	1319131080	18930	18930	18930	18930	0
103	20250219	190700	1319131080	18930	18930	18930	18930	0
104	20250219	190600	1319131080	18930	18930	18930	18930	0
105	20250219	190500	1319131080	18930	18930	18930	18930	0
106	20250219	190400	1319131080	18930	18930	18930	18930	0
107	20250219	190300	1319131080	18930	18930	18930	18930	0
108	20250219	190200	1319131080	18930	18930	18930	18930	0
109	20250219	190100	1319131080	18930	18930	18930	18930	0
110	20250219	190000	1319131080	18930	18930	18930	18930	0
111	20250219	185900	1319131080	18930	18930	18930	18930	0
112	20250219	185800	1319131080	18930	18930	18930	18930	0
113	20250219	185700	1319131080	18930	18930	18930	18930	0
114	20250219	185600	1319131080	18930	18930	18930	18930	0
115	20250219	185500	1319131080	18930	18930	18930	18930	0
116	20250219	185400	1319131080	18930	18930	18930	18930	0
117	20250219	185300	1319131080	18930	18930	18930	18930	0
118	20250219	185200	1319131080	18930	18930	18930	18930	0
119	20250219	185100	1319131080	18930	18930	18930	18930	0
120	20250219	185000	1319131080	18930	18930	18930	18930	0
121	20250219	184900	1319131080	18930	18930	18930	18930	0
122	20250219	184800	1319131080	18930	18930	18930	18930	444
123	20250219	184700	1319131080	18930	18930	18930	18930	0
124	20250219	184600	1319131080	18930	18930	18930	18930	0
125	20250219	184500	1319131080	18930	18930	18930	18930	0
126	20250219	184400	1319131080	18930	18930	18930	18930	0
127	20250219	184300	1319131080	18930	18930	18930	18930	0
128	20250219	184200	1319131080	18930	18930	18930	18930	0
129	20250219	184100	1319131080	18930	18930	18930	18930	0
130	20250219	184000	1319131080	18930	18930	18930	18930	0
131	20250219	183900	1319131080	18930	18930	18930	18930	0
132	20250219	183800	1319131080	18930	18930	18930	18930	0
133	20250219	183700	1319131080	18930	18930	18930	18930	0
134	20250219	183600	1319131080	18930	18930	18930	18930	0
135	20250219	183500	1319131080	18930	18930	18930	18930	0
136	20250219	183400	1319131080	18930	18930	18930	18930	0
137	20250219	183300	1319131080	18930	18930	18930	18930	0
138	20250219	183200	1319131080	18930	18930	18930	18930	0
139	20250219	183100	1319131080	18930	18930	18930	18930	0
140	20250219	183000	1319131080	18930	18930	18930	18930	0
141	20250219	182900	1319131080	18930	18930	18930	18930	0
142	20250219	182800	1319131080	18930	18930	18930	18930	0
143	20250219	182700	1319131080	18930	18930	18930	18930	0
144	20250219	182600	1319131080	18930	18930	18930	18930	0
145	20250219	182500	1319131080	18930	18930	18930	18930	0
146	20250219	182400	1319131080	18930	18930	18930	18930	0
147	20250219	182300	1319131080	18930	18930	18930	18930	0
148	20250219	182200	1319131080	18930	18930	18930	18930	0
149	20250219	182100	1319131080	18930	18930	18930	18930	0
150	20250219	182000	1319131080	18930	18930	18930	18930	0
151	20250219	181900	1319131080	18930	18930	18930	18930	0
152	20250219	181800	1319131080	18930	18930	18930	18930	444
153	20250219	181700	1319131080	18930	18930	18930	18930	0
154	20250219	181600	1319131080	18930	18930	18930	18930	0
155	20250219	181500	1319131080	18930	18930	18930	18930	0
156	20250219	181400	1319131080	18930	18930	18930	18930	0
157	20250219	181300	1319131080	18930	18930	18930	18930	0
158	20250219	181200	1319131080	18930	18930	18930	18930	0
159	20250219	181100	1319131080	18930	18930	18930	18930	0
160	20250219	181000	1319131080	18930	18930	18930	18930	0
161	20250219	180900	1319131080	18930	18930	18930	18930	0
162	20250219	180800	1319131080	18930	18930	18930	18930	0
163	20250219	180700	1319131080	18930	18930	18930	18930	0
164	20250219	180600	1319131080	18930	18930	18930	18930	0
165	20250219	180500	1319131080	18930	18930	18930	18930	0
166	20250219	180400	1319131080	18930	18930	18930	18930	0
167	20250219	180300	1319131080	18930	18930	18930	18930	0
168	20250219	180200	1319131080	18930	18930	18930	18930	0
169	20250219	180100	1319131080	18930	18930	18930	18930	0
170	20250219	180000	1319131080	18930	18930	18930	18930	0
171	20250219	175900	1319131080	18930	18930	18930	18930	0
172	20250219	175800	1319131080	18930	18930	18930	18930	0
173	20250219	175700	1319131080	18930	18930	18930	18930	0
174	20250219	175600	1319131080	18930	18930	18930	18930	0
175	20250219	175500	1319131080	18930	18930	18930	18930	0
176	20250219	175400	1319131080	18930	18930	18930	18930	0
177	20250219	175300	1319131080	18930	18930	18930	18930	0
178	20250219	175200	1319131080	18930	18930	18930	18930	0
179	20250219	175100	1319131080	18930	18930	18930	18930	0
180	20250219	175000	1319131080	18930	18930	18930	18930	0
181	20250219	174900	1319131080	18930	18930	18930	18930	0
182	20250219	174800	1319131080	18930	18930	18930	18930	444
183	20250219	174700	1319131080	18930	18930	18930	18930	0
184	20250219	174600	1319131080	18930	18930	18930	18930	0
185	20250219	174500	1319131080	18930	18930	18930	18930	0
186	20250219	174400	1319131080	18930	18930	18930	18930	0
187	20250219	174300	1319131080	18930	18930	18930	18930	0
188	20250219	174200	1319131080	18930	18930	18930	18930	0
189	20250219	174100	1319131080	18930	18930	18930	18930	0
190	20250219	174000	1319131080	18930	18930	18930	18930	0
191	20250219	173900	1319131080	18930	18930	18930	18930	0
192	20250219	173800	1319131080	18930	18930	18930	18930	0
193	20250219	173700	1319131080	18930	18930	18930	18930	0
194	20250219	173600	1319131080	18930	18930	18930	18930	0
195	20250219	173500	1319131080	18930	18930	18930	18930	0
196	20250219	173400	1319131080	18930	18930	18930	18930	0
197	20250219	173300	1319131080	18930	18930	18930	18930	0
198	20250219	173200	1319131080	18930	18930	18930	18930	0
199	20250219	173100	1319131080	18930	18930	18930	18930	0
200	20250219	173000	1319131080	18930	18930	18930	18930	0
201	20250219	172900	1319131080	18930	18930	18930	18930	0
202	20250219	172800	1319131080	18930	18930	18930	18930	0
203	20250219	172700	1319131080	18930	18930	18930	18930	0
204	20250219	172600	1319131080	18930	18930	18930	18930	0
205	20250219	172500	1319131080	18930	18930	18930	18930	0
206	20250219	172400	1319131080	18930	18930	18930	18930	0
207	20250219	172300	1319131080	18930	18930	18930	18930	0
208	20250219	172200	1319131080	18930	18930	18930	18930	0
209	20250219	172100	1319131080	18930	18930	18930	18930	0
210	20250219	172000	1319131080	18930	18930	18930	18930	0
211	20250219	171900	1319131080	18930	18930	18930	18930	0
212	20250219	171800	1319131080	18930	18930	18930	18930	444
213	20250219	171700	1319131080	18930	18930	18930	18930	0
214	20250219	171600	1319131080	18930	18930	18930	18930	0
215	20250219	171500	1319131080	18930	18930	18930	18930	0
216	20250219	171400	1319131080	18930	18930	18930	18930	0
217	20250219	171300	1319131080	18930	18930	18930	18930	0
218	20250219	171200	1319131080	18930	18930	18930	18930	0
219	20250219	171100	1319131080	18930	18930	18930	18930	0
220	20250219	171000	1319131080	18930	18930	18930	18930	0
221	20250219	170900	1319131080	18930	18930	18930	18930	0
222	20250219	170800	1319131080	18930	18930	18930	18930	0
223	20250219	170700	1319131080	18930	18930	18930	18930	0
224	20250219	170600	1319131080	18930	18930	18930	18930	0
225	20250219	170500	1319131080	18930	18930	18930	18930	0
226	20250219	170400	1319131080	18930	18930	18930	18930	0
227	20250219	170300	1319131080	18930	18930	18930	18930	0
228	20250219	170200	1319131080	18930	18930	18930	18930	0
229	20250219	170100	1319131080	18930	18930	18930	18930	0
230	20250219	170000	1319131080	18930	18930	18930	18930	0
231	20250219	165900	1319131080	18930	18930	18930	18930	0
232	20250219	165800	1319131080	18930	18930	18930	18930	0
233	20250219	165700	1319131080	18930	18930	18930	18930	0
234	20250219	165600	1319131080	18930	18930	18930	18930	0
235	20250219	165500	1319131080	18930	18930	18930	18930	0
236	20250219	165400	1319131080	18930	18930	18930	18930	0
237	20250219	165300	1319131080	18930	18930	18930	18930	0
238	20250219	165200	1319131080	18930	18930	18930	18930	0
239	20250219	165100	1319131080	18930	18930	18930	18930	0
240	20250219	165000	1319131080	18930	18930	18930	18930	0
241	20250219	164900	1319131080	18930	18930	18930	18930	0
242	20250219	164800	1319131080	18930	18930	18930	18930	444
243	20250219	164700	1319131080	18930	18930	18930	18930	0
244	20250219	164600	1319131080	18930	18930	18930	18930	0
245	20250219	164500	1319131080	18930	18930	18930	18930	0
246	20250219	164400	1319131080	18930	18930	18930	18930	0
247	20250219	164300	1319131080	18930	18930	18930	18930	0
248	20250219	164200	1319131080	18930	18930	18930	18930	0
249	20250219	164100	1319131080	18930	18930	18930	18930	0
250	20250219	164000	1319131080	18930	18930	18930	18930	0
251	20250219	163900	1319131080	18930	18930	18930	18930	0
252	20250219	163800	1319131080	18930	18930	18930	18930	0
253	20250219	163700	1319131080	18930	18930	18930	18930	0
254	20250219	163600	1319131080	18930	18930	18930	18930	0
255	20250219	163500	1319131080	18930	18930	18930	18930	0
256	20250219	163400	1319131080	18930	18930	18930	18930	0
257	20250219	163300	1319131080	18930	18930	18930	18930	0
258	20250219	163200	1319131080	18930	18930	18930	18930	0
259	20250219	163100	1319131080	18930	18930	18930	18930	0
260	20250219	163000	1319131080	18930	18930	18930	18930	0
261	20250219	162900	1319131080	18930	18930	18930	18930	0
262	20250219	162800	1319131080	18930	18930	18930	18930	0
263	20250219	162700	1319131080	18930	18930	18930	18930	0
264	20250219	162600	1319131080	18930	18930	18930	18930	0
265	20250219	162500	1319131080	18930	18930	18930	18930	0
266	20250219	162400	1319131080	18930	18930	18930	18930	0
267	20250219	162300	1319131080	18930	18930	18930	18930	0
268	20250219	162200	1319131080	18930	18930	18930	18930	0
269	20250219	162100	1319131080	18930	18930	18930	18930	0
270	20250219	162000	1319131080	18930	18930	18930	18930	0
271	20250219	161900	1319131080	18930	18930	18930	18930	0
272	20250219	161800	1319131080	18930	18930	18930	18930	444
273	20250219	161700	1319131080	18930	18930	18930	18930	0
274	20250219	161600	1319131080	18930	18930	18930	18930	0
275	20250219	161500	1319131080	18930	18930	18930	18930	0
276	20250219	161400	1319131080	18930	18930	18930	18930	0
277	20250219	161300	1319131080	18930	18930	18930	18930	0
278	20250219	161200	1319131080	18930	18930	18930	18930	0
279	20250219	161100	1319131080	18930	18930	18930	18930	0
280	20250219	161000	1319131080	18930	18930	18930	18930	0
281	20250219	160900	1319131080	18930	18930	18930	18930	0
282	20250219	160800	1319131080	18930	18930	18930	18930	0
283	20250219	160700	1319131080	18930	18930	18930	18930	0
284	20250219	160600	1319131080	18930	18930	18930	18930	0
285	20250219	160500	1319131080	18930	18930	18930	18930	0
286	20250219	160400	1319131080	18930	18930	18930	18930	0
287	20250219	160300	1319131080	18930	18930	18930	18930	0
288	20250219	160200	1319131080	18930	18930	18930	18930	0
289	20250219	160100	1319131080	18930	18930	18930	18930	0
290	20250219	160000	1319131080	18930	18930	18930	18930	0
291	20250219	155900	1319131080	18930	18930	18930	18930	0
292	20250219	155800	1319131080	18930	18930	18930	18930	0
293	20250219	155700	1319131080	18930	18930	18930	18930	0
294	20250219	155600	1319131080	18930	18930	18930	18930	0
295	20250219	155500	1319131080	18930	18930	18930	18930	0
296	20250219	155400	1319131080	18930	18930	18930	18930	0
297	20250219	155300	1319131080	18930	18930	18930	18930	0
298	20250219	155200	1319131080	18930	18930	18930	18930	0
299	20250219	155100	1319131080	18930	18930	18930	18930	0
300	20250219	155000	1319131080	18930	18930	18930	18930	0
301	20250219	154900	1319131080	18930	18930	18930	18930	0
302	20250219	154800	1319131080	18930	18930	18930	18930	444
303	20250219	154700	1319131080	18930	18930	18930	18930	0
304	20250219	154600	1319131080	18930	18930	18930	18930	0
305	20250219	154500	1319131080	18930	18930	18930	18930	0
306	20250219	154400	1319131080	18930	18930	18930	18930	0
307	20250219	154300	1319131080	18930	18930	18930	18930	0
308	20250219	154200	1319131080	18930	18930	18930	18930	0
309	20250219	154100	1319131080	18930	18930	18930	18930	0
310	20250219	154000	1319131080	18930	18930	18930	18930	0
311	20250219	153900	1319131080	18930	18930	18930	18930	0
312	20250219	153800	1319131080	18930	18930	18930	18930	0
313	20250219	153700	1319131080	18930	18930	18930	18930	0
314	20250219	153600	1319131080	18930	18930	18930	18930	0
315	20250219	153500	1319131080	18930	18930	18930	18930	0
316	20250219	153400	1319131080	18930	18930	18930	18930	0
317	20250219	153300	1319131080	18930	18930	18930	18930	0
318	20250219	153200	1319131080	18930	18930	18930	18930	0
319	20250219	153100	1319131080	18930	18930	18930	18930	0
320	20250219	153000	1319131080	18930	18930	18930	18930	444
321	20250219	152900	1310726160	18940	18940	18940	18940	0
322	20250219	152800	1310726160	18940	18940	18940	18940	0
323	20250219	152700	1310726160	18940	18940	18940	18940	0
324	20250219	152600	1310726160	18940	18940	18940	18940	0
325	20250219	152500	1310726160	18940	18940	18940	18940	0
326	20250219	152400	1310726160	18940	18940	18940	18940	0
327	20250219	152300	1310726160	18940	18940	18940	18940	0
328	20250219	152200	1310726160	18940	18940	18940	18940	0
329	20250219	152100	1310726160	18940	18940	18940	18940	0
330	20250219	152000	1310726160	18940	18940	18940	18940	0
331	20250219	151900	1310726160	18940	18940	18940	18900	178
332	20250219	151800	1307357100	18930	18900	18940	18900	123
333	20250219	151700	1305030350	18910	18900	18910	18900	55
334	20250219	151600	1303990570	18910	18900	18910	18900	25
335	20250219	151500	1303517980	18900	18910	18910	18900	294
336	20250219	151400	1297958550	18910	18930	18940	18910	436
337	20250219	151300	1289706440	18940	18930	18940	18930	55
338	20250219	151200	1288664830	18930	18930	18940	18930	57
339	20250219	151100	1287585360	18940	18930	18940	18930	53
340	20250219	151000	1286581600	18930	18920	18940	18920	342
341	20250219	150900	1280107680	18920	18920	18930	18920	97
342	20250219	150800	1278271560	18920	18920	18930	18920	63
343	20250219	150700	1277079070	18920	18920	18930	18920	55
344	20250219	150600	1276037990	18920	18920	18920	18920	6
345	20250219	150500	1275924470	18930	18910	18930	18910	201
346	20250219	150400	1272121580	18920	18910	18920	18910	16
347	20250219	150300	1271818990	18910	18910	18920	18910	11
348	20250219	150200	1271610950	18910	18910	18920	18910	19
349	20250219	150100	1271251580	18910	18910	18920	18910	63
350	20250219	150000	1270059850	18920	18920	18930	18920	155
351	20250219	145900	1267127240	18920	18920	18930	18920	23
352	20250219	145800	1266692060	18930	18920	18930	18920	71
353	20250219	145700	1265348310	18920	18920	18930	18920	86
354	20250219	145600	1263720680	18920	18920	18930	18920	24
355	20250219	145500	1263266570	18920	18910	18930	18910	130
356	20250219	145400	1260806960	18920	18910	18920	18910	3
357	20250219	145300	1260750220	18920	18910	18920	18910	84
358	20250219	145200	1259161240	18910	18910	18920	18910	55
359	20250219	145100	1258120750	18910	18910	18920	18900	53
360	20250219	145000	1257118430	18910	18910	18930	18900	87
361	20250219	144900	1255472070	18910	18920	18930	18910	160
362	20250219	144800	1252445460	18920	18910	18930	18910	58
363	20250219	144700	1251347970	18930	18910	18930	18910	100
364	20250219	144600	1249456220	18910	18920	18920	18900	199
365	20250219	144500	1245691910	18920	18900	18920	18900	175
366	20250219	144400	1242381570	18910	18900	18910	18900	151
367	20250219	144300	1239526410	18900	18900	18910	18900	175
368	20250219	144200	1236218720	18900	18900	18910	18900	166
369	20250219	144100	1233080040	18900	18900	18920	18900	234
370	20250219	144000	1228654840	18900	18900	18910	18900	30
371	20250219	143900	1228087820	18900	18890	18900	18890	263
372	20250219	143800	1223117600	18890	18890	18900	18890	57
373	20250219	143700	1222040840	18890	18890	18900	18890	36
374	20250219	143600	1221360770	18900	18890	18900	18890	42
375	20250219	143500	1220567270	18900	18890	18900	18890	47
376	20250219	143400	1219679410	18890	18900	18910	18890	103
377	20250219	143300	1217732960	18900	18900	18910	18900	82
378	20250219	143200	1216183130	18900	18900	18910	18900	117
379	20250219	143100	1213971800	18900	18910	18910	18890	24
380	20250219	143000	1213518190	18890	18900	18900	18890	103
381	20250219	142900	1211571500	18910	18900	18910	18900	62
382	20250219	142800	1210399670	18900	18890	18910	18890	228
383	20250219	142700	1206091730	18880	18870	18880	18870	285
384	20250219	142600	1200711350	18870	18870	18880	18870	132
385	20250219	142500	1198220480	18870	18880	18880	18870	73
386	20250219	142400	1196842930	18870	18870	18870	18870	81
387	20250219	142300	1195314460	18870	18860	18880	18860	137
388	20250219	142200	1192729430	18860	18860	18860	18850	260
389	20250219	142100	1187826220	18860	18860	18870	18860	96
390	20250219	142000	1186015640	18860	18860	18870	18860	91
391	20250219	141900	1184299340	18870	18880	18880	18870	104
392	20250219	141800	1182336830	18870	18870	18880	18870	247
393	20250219	141700	1177674730	18870	18880	18880	18870	175
394	20250219	141600	1174371980	18880	18880	18890	18880	234
395	20250219	141500	1169954030	18880	18880	18890	18880	156
396	20250219	141400	1167008720	18880	18880	18890	18880	85
397	20250219	141300	1165403890	18880	18890	18890	18880	83
398	20250219	141200	1163836820	18880	18880	18880	18880	71
399	20250219	141100	1162496340	18880	18880	18890	18880	74
400	20250219	141000	1161099140	18880	18880	18890	18880	82
401	20250219	140900	1159550950	18880	18880	18890	18880	59
402	20250219	140800	1158437000	18880	18890	18890	18880	329
403	20250219	140700	1152222760	18880	18890	18890	18880	134
404	20250219	140600	1149691780	18900	18890	18900	18890	84
405	20250219	140500	1148104990	18900	18890	18900	18890	69
406	20250219	140400	1146801450	18900	18890	18900	18890	88
407	20250219	140300	1145139090	18900	18900	18910	18890	608
408	20250219	140200	1133648040	18900	18900	18910	18900	99
409	20250219	140100	1131776550	18910	18920	18920	18910	697
410	20250219	140000	1118591460	18940	18920	18940	18920	167
411	20250219	135900	1115430710	18940	18930	18940	18930	66
412	20250219	135800	1114181300	18930	18940	18940	18930	46
413	20250219	135700	1113310110	18930	18930	18930	18930	73
414	20250219	135600	1111928220	18930	18920	18930	18920	18
415	20250219	135500	1111587530	18920	18930	18930	18920	5
416	20250219	135400	1111492900	18930	18920	18930	18920	67
417	20250219	135300	1110224730	18920	18920	18930	18920	18
418	20250219	135200	1109884140	18930	18920	18930	18920	136
419	20250219	135100	1107309670	18920	18930	18930	18920	36
420	20250219	135000	1106628220	18920	18920	18930	18920	94
421	20250219	134900	1104849480	18920	18930	18930	18920	38
422	20250219	134800	1104130240	18930	18930	18930	18920	25
423	20250219	134700	1103657050	18920	18920	18930	18920	180
424	20250219	134600	1100249990	18930	18920	18930	18920	23
425	20250219	134500	1099814670	18920	18920	18930	18920	12
426	20250219	134400	1099587600	18920	18920	18930	18920	56
427	20250219	134300	1098527640	18930	18920	18930	18920	23
428	20250219	134200	1098092430	18920	18920	18930	18920	153
429	20250219	134100	1095196220	18920	18940	18940	18920	1123
430	20250219	134000	1073931680	18940	18940	18950	18940	381
431	20250219	133900	1066715530	18940	18940	18940	18940	32
432	20250219	133800	1066109450	18940	18940	18950	18940	62
433	20250219	133700	1064934840	18940	18940	18940	18940	139
434	20250219	133600	1062302180	18940	18940	18940	18940	27
435	20250219	133500	1061790800	18940	18940	18950	18940	39
436	20250219	133400	1061051830	18940	18940	18940	18940	9
437	20250219	133300	1060881370	18940	18940	18940	18940	29
438	20250219	133200	1060332110	18940	18940	18940	18940	203
439	20250219	133100	1056487290	18930	18930	18930	18930	8
440	20250219	133000	1056335850	18930	18930	18930	18930	15
441	20250219	132900	1056051900	18930	18920	18930	18920	43
442	20250219	132800	1055237920	18930	18930	18930	18920	144
443	20250219	132700	1052512060	18930	18930	18940	18930	152
444	20250219	132600	1049634220	18930	18930	18930	18930	17
445	20250219	132500	1049312410	18930	18930	18930	18930	201
446	20250219	132400	1045507480	18930	18930	18940	18930	54
447	20250219	132300	1044484780	18930	18930	18930	18930	9
448	20250219	132200	1044314410	18930	18930	18930	18930	202
449	20250219	132100	1040490550	18920	18930	18930	18920	148
450	20250219	132000	1037688960	18930	18930	18930	18930	16
451	20250219	131900	1037386080	18930	18930	18940	18930	87
452	20250219	131800	1035738700	18930	18930	18940	18930	68
453	20250219	131700	1034451120	18930	18940	18940	18930	60
454	20250219	131600	1033315030	18930	18930	18930	18930	15
455	20250219	131500	1033031080	18940	18940	18940	18930	54
456	20250219	131400	1032008380	18930	18930	18930	18930	2
457	20250219	131300	1031970520	18940	18930	18940	18930	11
458	20250219	131200	1031762230	18930	18930	18940	18930	54
459	20250219	131100	1030739610	18930	18930	18940	18930	35
460	20250219	131000	1030076760	18930	18930	18930	18930	28
461	20250219	130900	1029546720	18930	18920	18940	18920	139
462	20250219	130800	1026915090	18920	18920	18920	18920	0
463	20250219	130700	1026915090	18920	18920	18920	18920	0
464	20250219	130600	1026915090	18920	18930	18940	18920	46
465	20250219	130500	1026043980	18930	18940	18940	18930	116
466	20250219	130400	1023847750	18920	18920	18920	18920	4
467	20250219	130300	1023772070	18930	18920	18930	18920	43
468	20250219	130200	1022958110	18920	18930	18930	18920	76
469	20250219	130100	1021519950	18930	18930	18930	18930	192
470	20250219	130000	1017885390	18930	18930	18940	18930	330
471	20250219	125900	1011638290	18930	18930	18930	18930	11
472	20250219	125800	1011430060	18930	18930	18940	18930	80
473	20250219	125700	1009915100	18940	18940	18940	18940	152
474	20250219	125600	1007036220	18940	18930	18940	18930	262
475	20250219	125500	1002074070	18930	18930	18930	18930	14
476	20250219	125400	1001809050	18930	18930	18930	18930	4
477	20250219	125300	1001733330	18940	18930	18940	18930	93
478	20250219	125200	999972200	18930	18930	18930	18930	15
479	20250219	125100	999688250	18940	18940	18940	18940	38
480	20250219	125000	998968530	18930	18930	18930	18930	0
481	20250219	124900	998968530	18930	18930	18930	18930	17
482	20250219	124800	998646720	18930	18920	18930	18920	299
483	20250219	124700	992988730	18920	18920	18920	18920	4
484	20250219	124600	992913050	18930	18930	18930	18920	466
485	20250219	124500	984095680	18920	18930	18930	18920	35
486	20250219	124400	983433170	18930	18930	18930	18930	66
487	20250219	124300	982183790	18920	18920	18920	18920	5
488	20250219	124200	982089190	18930	18930	18930	18930	6
489	20250219	124100	981975610	18920	18940	18940	18920	494
490	20250219	124000	972624240	18930	18930	18930	18930	0
491	20250219	123900	972624240	18930	18930	18930	18930	112
492	20250219	123800	970504080	18930	18920	18930	18920	58
493	20250219	123700	969406260	18930	18920	18930	18920	37
494	20250219	123600	968705890	18930	18930	18930	18930	64
495	20250219	123500	967494370	18930	18930	18930	18930	54
496	20250219	123400	966472150	18920	18920	18920	18920	47
497	20250219	123300	965582910	18910	18910	18910	18910	0
498	20250219	123200	965582910	18910	18910	18920	18910	57
499	20250219	123100	964504600	18910	18900	18920	18900	452
500	20250219	123000	955960740	18900	18900	18900	18890	20
501	20250219	122900	955582780	18890	18900	18900	18890	128
502	20250219	122800	953163850	18890	18900	18900	18890	6
503	20250219	122700	953050500	18890	18900	18900	18890	65
504	20250219	122600	951822600	18890	18890	18890	18890	35
505	20250219	122500	951161450	18890	18940	18940	18890	2177
506	20250219	122400	909977850	18940	18940	18950	18940	177
507	20250219	122300	906625150	18950	18940	18950	18940	28
508	20250219	122200	906094820	18950	18950	18950	18940	380
509	20250219	122100	898893860	18950	18950	18950	18950	8
510	20250219	122000	898742260	18950	18960	18960	18950	90
511	20250219	121900	897036340	18960	18950	18960	18950	90
512	20250219	121800	895330830	18950	18950	18950	18950	83
513	20250219	121700	893757980	18950	18950	18960	18950	80
514	20250219	121600	892241570	18950	18950	18950	18950	45
515	20250219	121500	891388820	18950	18950	18950	18950	355
516	20250219	121400	884661570	18950	18940	18950	18940	234
517	20250219	121300	880227350	18940	18940	18950	18940	55
518	20250219	121200	879185540	18950	18950	18950	18950	89
519	20250219	121100	877498990	18940	18950	18950	18940	127
520	20250219	121000	875092610	18950	18940	18950	18940	17
521	20250219	120900	874770580	18950	18950	18950	18940	410
522	20250219	120800	867004730	18940	18960	18960	18940	621
523	20250219	120700	855239310	18950	18950	18950	18950	34
524	20250219	120600	854595010	18960	18960	18960	18960	38
525	20250219	120500	853874530	18950	18950	18950	18950	148
526	20250219	120400	851069930	18950	18940	18950	18940	34
527	20250219	120300	850425640	18950	18950	18960	18950	128
528	20250219	120200	847999560	18950	18950	18950	18950	0
529	20250219	120100	847999560	18950	18950	18950	18940	83
530	20250219	120000	846426880	18940	18940	18940	18940	54
531	20250219	115900	845404120	18950	18940	18950	18940	38
532	20250219	115800	844684090	18940	18950	18950	18940	123
533	20250219	115700	842353470	18950	18950	18950	18950	20
534	20250219	115600	841974470	18940	18950	18950	18940	61
535	20250219	115500	840818640	18950	18950	18950	18950	119
536	20250219	115400	838563590	18950	18950	18950	18950	74
537	20250219	115300	837161290	18940	18950	18950	18940	54
538	20250219	115200	836138510	18950	18950	18950	18950	37
539	20250219	115100	835437360	18930	18940	18940	18930	46
540	20250219	115000	834566430	18950	18950	18950	18950	40
541	20250219	114900	833808430	18940	18950	18950	18940	45
542	20250219	114800	832955790	18960	18960	18960	18960	0
543	20250219	114700	832955790	18960	18950	18960	18950	36
544	20250219	114600	832273240	18950	18950	18950	18940	1058
545	20250219	114500	812224370	18950	18940	18950	18940	205
546	20250219	114400	808341250	18950	18950	18950	18950	0
547	20250219	114300	808341250	18950	18940	18950	18940	70
548	20250219	114200	807014850	18940	18950	18950	18940	24
549	20250219	114100	806560130	18960	18960	18960	18940	142
550	20250219	114000	803867850	18940	18950	18960	18940	145
551	20250219	113900	801120310	18960	18950	18960	18950	163
552	20250219	113800	798031140	18950	18940	18950	18940	55
553	20250219	113700	796989040	18940	18940	18940	18940	0
554	20250219	113600	796989040	18940	18940	18950	18940	82
555	20250219	113500	795435470	18940	18940	18940	18940	68
556	20250219	113400	794147550	18930	18930	18930	18930	0
557	20250219	113300	794147550	18930	18930	18930	18930	3
558	20250219	113200	794090760	18950	18950	18950	18950	44
559	20250219	113100	793256960	18950	18950	18950	18950	39
560	20250219	113000	792517910	18940	18940	18940	18940	90
561	20250219	112900	790813310	18950	18950	18950	18940	551
562	20250219	112800	780372190	18950	18950	18960	18950	131
563	20250219	112700	777889550	18950	18950	18950	18950	4
564	20250219	112600	777813750	18960	18950	18960	18950	151
565	20250219	112500	774952290	18940	18940	18940	18940	14
566	20250219	112400	774687130	18940	18940	18940	18940	0
567	20250219	112300	774687130	18940	18940	18940	18940	158
568	20250219	112200	771694610	18930	18930	18930	18930	12
569	20250219	112100	771467450	18940	18950	18950	18940	257
570	20250219	112000	766598870	18950	18950	18950	18950	16
571	20250219	111900	766295670	18950	18950	18950	18950	14
572	20250219	111800	766030370	18950	18950	18960	18950	228
573	20250219	111700	761709700	18940	18940	18940	18940	92
574	20250219	111600	759967220	18930	18930	18930	18930	172
575	20250219	111500	756711260	18920	18920	18920	18920	31
576	20250219	111400	756124740	18930	18930	18930	18930	34
577	20250219	111300	755481120	18920	18920	18920	18920	92
578	20250219	111200	753740480	18920	18920	18920	18920	29
579	20250219	111100	753191800	18930	18890	18930	18890	8187
580	20250219	111000	598376730	18880	18890	18890	18880	281
581	20250219	110900	593071300	18890	18890	18890	18890	17
582	20250219	110800	592750170	18890	18890	18890	18890	24
583	20250219	110700	592296810	18890	18900	18900	18890	226
584	20250219	110600	588026550	18890	18890	18890	18890	45
585	20250219	110500	587176500	18890	18890	18890	18890	36
586	20250219	110400	586496460	18890	18890	18890	18890	9
587	20250219	110300	586326450	18900	18900	18900	18900	84
588	20250219	110200	584738850	18910	18900	18910	18900	20
589	20250219	110100	584360660	18900	18910	18910	18900	14
590	20250219	110000	584096050	18910	18910	18910	18910	12
591	20250219	105900	583869130	18910	18910	18910	18910	36
592	20250219	105800	583188370	18910	18930	18930	18910	161
593	20250219	105700	580141730	18940	18940	18940	18940	86
594	20250219	105600	578512890	18940	18950	18950	18940	3
595	20250219	105500	578456060	18940	18950	18960	18940	240
596	20250219	105400	573907660	18950	18960	18960	18950	128
597	20250219	105300	571481510	18950	18950	18960	18950	270
598	20250219	105200	566364360	18940	18940	18950	18940	69
599	20250219	105100	565057090	18940	18940	18950	18930	53
600	20250219	105000	564053100	18940	18940	18940	18930	395
601	20250219	104900	556573020	18940	18950	18950	18940	243
602	20250219	104800	551968580	18950	18950	18950	18950	142
603	20250219	104700	549277680	18950	18930	18950	18930	382
604	20250219	104600	542041070	18930	18900	18930	18900	1077
605	20250219	104500	521678430	18900	18900	18900	18900	98
606	20250219	104400	519826230	18900	18900	18900	18890	630
607	20250219	104300	507919320	18900	18890	18900	18890	78
608	20250219	104200	506445300	18900	18890	18900	18890	56
609	20250219	104100	505386910	18910	18910	18910	18900	555
610	20250219	104000	494894450	18910	18910	18910	18900	250
611	20250219	103900	490166980	18910	18930	18930	18910	553
612	20250219	103800	479705210	18930	18930	18950	18920	1349
613	20250219	103700	454162750	18920	18930	18940	18920	565
614	20250219	103600	443465220	18920	18910	18920	18910	320
615	20250219	103500	437410980	18900	18880	18910	18880	900
616	20250219	103400	420400390	18880	18880	18900	18880	263
617	20250219	103300	415432160	18880	18880	18880	18880	313
618	20250219	103200	409522720	18880	18860	18890	18850	1390
619	20250219	103100	383294610	18870	18860	18870	18850	276
620	20250219	103000	378088910	18870	18810	18870	18810	1495
621	20250219	102900	349926990	18820	18750	18830	18750	5346
622	20250219	102800	249501790	18750	18750	18750	18750	52
623	20250219	102700	248526790	18740	18740	18750	18740	111
624	20250219	102600	246446050	18750	18750	18750	18750	41
625	20250219	102500	245677300	18740	18750	18750	18740	50
626	20250219	102400	244739880	18740	18750	18750	18740	86
627	20250219	102300	243128050	18740	18750	18750	18740	10
628	20250219	102200	242940630	18750	18750	18750	18750	49
629	20250219	102100	242021880	18740	18740	18740	18740	2
630	20250219	102000	241984400	18740	18750	18750	18740	133
631	20250219	101900	239491190	18750	18740	18750	18740	60
632	20250219	101800	238366690	18750	18750	18750	18750	10
633	20250219	101700	238179190	18750	18750	18750	18750	13
634	20250219	101600	237935440	18750	18740	18750	18730	322
635	20250219	101500	231902340	18740	18740	18740	18740	76
636	20250219	101400	230478100	18740	18740	18740	18740	179
637	20250219	101300	227123640	18740	18740	18740	18740	70
638	20250219	101200	225811840	18750	18750	18750	18750	0
639	20250219	101100	225811840	18750	18750	18750	18750	198
640	20250219	101000	222099340	18740	18740	18740	18740	0
641	20250219	100900	222099340	18740	18740	18740	18740	7
642	20250219	100800	221968160	18740	18740	18740	18740	0
643	20250219	100700	221968160	18740	18750	18760	18740	165
644	20250219	100600	218874020	18750	18750	18750	18750	14
645	20250219	100500	218611520	18750	18750	18750	18750	1
646	20250219	100400	218592770	18760	18760	18760	18760	1
647	20250219	100300	218574010	18750	18760	18760	18750	376
648	20250219	100200	211520270	18760	18760	18770	18760	48
649	20250219	100100	210619780	18770	18770	18770	18770	1
650	20250219	100000	210601010	18760	18770	18780	18760	333
651	20250219	095900	204350690	18770	18780	18780	18770	111
652	20250219	095800	202266220	18770	18770	18780	18770	369
653	20250219	095700	195338870	18770	18770	18770	18770	43
654	20250219	095600	194531760	18760	18750	18760	18750	377
655	20250219	095500	187460530	18750	18730	18750	18730	132
656	20250219	095400	184986850	18740	18740	18740	18740	17
657	20250219	095300	184668270	18740	18740	18740	18740	1
658	20250219	095200	184649530	18730	18740	18740	18730	25
659	20250219	095100	184181130	18740	18740	18740	18740	20
660	20250219	095000	183806330	18740	18740	18740	18740	0
661	20250219	094900	183806330	18740	18730	18740	18730	90
662	20250219	094800	182119830	18740	18740	18750	18740	60
663	20250219	094700	180995100	18740	18730	18740	18730	284
664	20250219	094600	175673490	18720	18730	18730	18720	101
665	20250219	094500	173781770	18720	18730	18740	18720	676
666	20250219	094400	161125730	18730	18720	18730	18720	510
667	20250219	094300	151573480	18720	18720	18720	18720	8
668	20250219	094200	151423720	18720	18700	18720	18700	424
669	20250219	094100	143490280	18710	18710	18710	18710	0
670	20250219	094000	143490280	18710	18710	18710	18710	175
671	20250219	093900	140216030	18720	18720	18720	18720	5
672	20250219	093800	140122430	18710	18730	18730	18710	341
673	20250219	093700	133738830	18730	18730	18730	18730	2
674	20250219	093600	133701370	18730	18730	18730	18720	1075
675	20250219	093500	113567380	18730	18730	18730	18720	81
676	20250219	093400	112050500	18730	18730	18730	18730	102
677	20250219	093300	110140040	18720	18720	18720	18720	44
678	20250219	093200	109316360	18720	18720	18720	18710	80
679	20250219	093100	107819080	18710	18720	18720	18710	23
680	20250219	093000	107388640	18720	18720	18720	18720	165
681	20250219	092900	104299840	18730	18730	18730	18730	414
682	20250219	092800	96545620	18730	18720	18730	18720	54
683	20250219	092700	95534370	18720	18720	18720	18720	45
684	20250219	092600	94691970	18720	18720	18720	18720	37
685	20250219	092500	93999330	18720	18720	18720	18720	0
686	20250219	092400	93999330	18720	18720	18720	18720	100
687	20250219	092300	92127330	18720	18720	18720	18720	271
688	20250219	092200	87054210	18710	18710	18710	18710	0
689	20250219	092100	87054210	18710	18710	18710	18710	51
690	20250219	092000	86100000	18730	18720	18730	18720	146
691	20250219	091900	83365510	18710	18720	18730	18710	70
692	20250219	091800	82055060	18720	18720	18730	18720	30
693	20250219	091700	81493400	18720	18720	18720	18720	13
694	20250219	091600	81250040	18720	18730	18730	18720	257
695	20250219	091500	76438990	18720	18720	18720	18720	249
696	20250219	091400	71777710	18720	18720	18720	18720	94
697	20250219	091300	70018030	18710	18710	18710	18710	0
698	20250219	091200	70018030	18710	18700	18710	18700	337
699	20250219	091100	63713210	18700	18700	18700	18700	133
700	20250219	091000	61226110	18690	18690	18700	18680	220
701	20250219	090900	57114780	18690	18690	18700	18690	331
702	20250219	090800	50928090	18700	18700	18700	18700	51
703	20250219	090700	49974390	18700	18710	18710	18700	11
704	20250219	090600	49768680	18710	18720	18720	18710	3
705	20250219	090500	49712530	18730	18710	18730	18670	854
706	20250219	090400	33732470	18710	18710	18740	18700	1102
707	20250219	090300	13113270	18710	18730	18740	18710	145
708	20250219	090200	10397000	18730	18710	18730	18710	72
709	20250219	090100	9049080	18740	18750	18750	18740	51
710	20250219	090000	8093160	18760	18700	18760	18700	432