KissMeData/285490/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	211100	1148140560	18950	18950	18950	18950	989
3	20250220	211000	1148140560	18950	18950	18950	18950	0
4	20250220	210900	1148140560	18950	18950	18950	18950	0
5	20250220	210800	1148140560	18950	18950	18950	18950	0
6	20250220	210700	1148140560	18950	18950	18950	18950	0
7	20250220	210600	1148140560	18950	18950	18950	18950	0
8	20250220	210500	1148140560	18950	18950	18950	18950	0
9	20250220	210400	1148140560	18950	18950	18950	18950	0
10	20250220	210300	1148140560	18950	18950	18950	18950	0
11	20250220	210200	1148140560	18950	18950	18950	18950	0
12	20250220	210100	1148140560	18950	18950	18950	18950	0
13	20250220	210000	1148140560	18950	18950	18950	18950	0
14	20250220	205900	1148140560	18950	18950	18950	18950	0
15	20250220	205800	1148140560	18950	18950	18950	18950	0
16	20250220	205700	1148140560	18950	18950	18950	18950	0
17	20250220	205600	1148140560	18950	18950	18950	18950	0
18	20250220	205500	1148140560	18950	18950	18950	18950	0
19	20250220	205400	1148140560	18950	18950	18950	18950	0
20	20250220	205300	1148140560	18950	18950	18950	18950	0
21	20250220	205200	1148140560	18950	18950	18950	18950	0
22	20250220	205100	1148140560	18950	18950	18950	18950	0
23	20250220	205000	1148140560	18950	18950	18950	18950	0
24	20250220	204900	1148140560	18950	18950	18950	18950	0
25	20250220	204800	1148140560	18950	18950	18950	18950	0
26	20250220	204700	1148140560	18950	18950	18950	18950	0
27	20250220	204600	1148140560	18950	18950	18950	18950	0
28	20250220	204500	1148140560	18950	18950	18950	18950	0
29	20250220	204400	1148140560	18950	18950	18950	18950	0
30	20250220	204300	1148140560	18950	18950	18950	18950	0
31	20250220	204200	1148140560	18950	18950	18950	18950	0
32	20250220	204100	1148140560	18950	18950	18950	18950	989
33	20250220	204000	1148140560	18950	18950	18950	18950	0
34	20250220	203900	1148140560	18950	18950	18950	18950	0
35	20250220	203800	1148140560	18950	18950	18950	18950	0
36	20250220	203700	1148140560	18950	18950	18950	18950	0
37	20250220	203600	1148140560	18950	18950	18950	18950	0
38	20250220	203500	1148140560	18950	18950	18950	18950	0
39	20250220	203400	1148140560	18950	18950	18950	18950	0
40	20250220	203300	1148140560	18950	18950	18950	18950	0
41	20250220	203200	1148140560	18950	18950	18950	18950	0
42	20250220	203100	1148140560	18950	18950	18950	18950	0
43	20250220	203000	1148140560	18950	18950	18950	18950	0
44	20250220	202900	1148140560	18950	18950	18950	18950	0
45	20250220	202800	1148140560	18950	18950	18950	18950	0
46	20250220	202700	1148140560	18950	18950	18950	18950	0
47	20250220	202600	1148140560	18950	18950	18950	18950	0
48	20250220	202500	1148140560	18950	18950	18950	18950	0
49	20250220	202400	1148140560	18950	18950	18950	18950	0
50	20250220	202300	1148140560	18950	18950	18950	18950	0
51	20250220	202200	1148140560	18950	18950	18950	18950	0
52	20250220	202100	1148140560	18950	18950	18950	18950	0
53	20250220	202000	1148140560	18950	18950	18950	18950	0
54	20250220	201900	1148140560	18950	18950	18950	18950	0
55	20250220	201800	1148140560	18950	18950	18950	18950	0
56	20250220	201700	1148140560	18950	18950	18950	18950	0
57	20250220	201600	1148140560	18950	18950	18950	18950	0
58	20250220	201500	1148140560	18950	18950	18950	18950	0
59	20250220	201400	1148140560	18950	18950	18950	18950	0
60	20250220	201300	1148140560	18950	18950	18950	18950	0
61	20250220	201200	1148140560	18950	18950	18950	18950	0
62	20250220	201100	1148140560	18950	18950	18950	18950	989
63	20250220	201000	1148140560	18950	18950	18950	18950	0
64	20250220	200900	1148140560	18950	18950	18950	18950	0
65	20250220	200800	1148140560	18950	18950	18950	18950	0
66	20250220	200700	1148140560	18950	18950	18950	18950	0
67	20250220	200600	1148140560	18950	18950	18950	18950	0
68	20250220	200500	1148140560	18950	18950	18950	18950	0
69	20250220	200400	1148140560	18950	18950	18950	18950	0
70	20250220	200300	1148140560	18950	18950	18950	18950	0
71	20250220	200200	1148140560	18950	18950	18950	18950	0
72	20250220	200100	1148140560	18950	18950	18950	18950	0
73	20250220	200000	1148140560	18950	18950	18950	18950	0
74	20250220	195900	1148140560	18950	18950	18950	18950	0
75	20250220	195800	1148140560	18950	18950	18950	18950	0
76	20250220	195700	1148140560	18950	18950	18950	18950	0
77	20250220	195600	1148140560	18950	18950	18950	18950	0
78	20250220	195500	1148140560	18950	18950	18950	18950	0
79	20250220	195400	1148140560	18950	18950	18950	18950	0
80	20250220	195300	1148140560	18950	18950	18950	18950	0
81	20250220	195200	1148140560	18950	18950	18950	18950	0
82	20250220	195100	1148140560	18950	18950	18950	18950	0
83	20250220	195000	1148140560	18950	18950	18950	18950	0
84	20250220	194900	1148140560	18950	18950	18950	18950	0
85	20250220	194800	1148140560	18950	18950	18950	18950	0
86	20250220	194700	1148140560	18950	18950	18950	18950	0
87	20250220	194600	1148140560	18950	18950	18950	18950	0
88	20250220	194500	1148140560	18950	18950	18950	18950	0
89	20250220	194400	1148140560	18950	18950	18950	18950	0
90	20250220	194300	1148140560	18950	18950	18950	18950	0
91	20250220	194200	1148140560	18950	18950	18950	18950	0
92	20250220	194100	1148140560	18950	18950	18950	18950	989
93	20250220	194000	1148140560	18950	18950	18950	18950	0
94	20250220	193900	1148140560	18950	18950	18950	18950	0
95	20250220	193800	1148140560	18950	18950	18950	18950	0
96	20250220	193700	1148140560	18950	18950	18950	18950	0
97	20250220	193600	1148140560	18950	18950	18950	18950	0
98	20250220	193500	1148140560	18950	18950	18950	18950	0
99	20250220	193400	1148140560	18950	18950	18950	18950	0
100	20250220	193300	1148140560	18950	18950	18950	18950	0
101	20250220	193200	1148140560	18950	18950	18950	18950	0
102	20250220	193100	1148140560	18950	18950	18950	18950	0
103	20250220	193000	1148140560	18950	18950	18950	18950	0
104	20250220	192900	1148140560	18950	18950	18950	18950	0
105	20250220	192800	1148140560	18950	18950	18950	18950	0
106	20250220	192700	1148140560	18950	18950	18950	18950	0
107	20250220	192600	1148140560	18950	18950	18950	18950	0
108	20250220	192500	1148140560	18950	18950	18950	18950	0
109	20250220	192400	1148140560	18950	18950	18950	18950	0
110	20250220	192300	1148140560	18950	18950	18950	18950	0
111	20250220	192200	1148140560	18950	18950	18950	18950	0
112	20250220	192100	1148140560	18950	18950	18950	18950	0
113	20250220	192000	1148140560	18950	18950	18950	18950	0
114	20250220	191900	1148140560	18950	18950	18950	18950	0
115	20250220	191800	1148140560	18950	18950	18950	18950	0
116	20250220	191700	1148140560	18950	18950	18950	18950	0
117	20250220	191600	1148140560	18950	18950	18950	18950	0
118	20250220	191500	1148140560	18950	18950	18950	18950	0
119	20250220	191400	1148140560	18950	18950	18950	18950	0
120	20250220	191300	1148140560	18950	18950	18950	18950	0
121	20250220	191200	1148140560	18950	18950	18950	18950	0
122	20250220	191100	1148140560	18950	18950	18950	18950	989
123	20250220	191000	1148140560	18950	18950	18950	18950	0
124	20250220	190900	1148140560	18950	18950	18950	18950	0
125	20250220	190800	1148140560	18950	18950	18950	18950	0
126	20250220	190700	1148140560	18950	18950	18950	18950	0
127	20250220	190600	1148140560	18950	18950	18950	18950	0
128	20250220	190500	1148140560	18950	18950	18950	18950	0
129	20250220	190400	1148140560	18950	18950	18950	18950	0
130	20250220	190300	1148140560	18950	18950	18950	18950	0
131	20250220	190200	1148140560	18950	18950	18950	18950	0
132	20250220	190100	1148140560	18950	18950	18950	18950	0
133	20250220	190000	1148140560	18950	18950	18950	18950	0
134	20250220	185900	1148140560	18950	18950	18950	18950	0
135	20250220	185800	1148140560	18950	18950	18950	18950	0
136	20250220	185700	1148140560	18950	18950	18950	18950	0
137	20250220	185600	1148140560	18950	18950	18950	18950	0
138	20250220	185500	1148140560	18950	18950	18950	18950	0
139	20250220	185400	1148140560	18950	18950	18950	18950	0
140	20250220	185300	1148140560	18950	18950	18950	18950	0
141	20250220	185200	1148140560	18950	18950	18950	18950	0
142	20250220	185100	1148140560	18950	18950	18950	18950	0
143	20250220	185000	1148140560	18950	18950	18950	18950	0
144	20250220	184900	1148140560	18950	18950	18950	18950	0
145	20250220	184800	1148140560	18950	18950	18950	18950	0
146	20250220	184700	1148140560	18950	18950	18950	18950	0
147	20250220	184600	1148140560	18950	18950	18950	18950	0
148	20250220	184500	1148140560	18950	18950	18950	18950	0
149	20250220	184400	1148140560	18950	18950	18950	18950	0
150	20250220	184300	1148140560	18950	18950	18950	18950	0
151	20250220	184200	1148140560	18950	18950	18950	18950	0
152	20250220	184100	1148140560	18950	18950	18950	18950	989
153	20250220	184000	1148140560	18950	18950	18950	18950	0
154	20250220	183900	1148140560	18950	18950	18950	18950	0
155	20250220	183800	1148140560	18950	18950	18950	18950	0
156	20250220	183700	1148140560	18950	18950	18950	18950	0
157	20250220	183600	1148140560	18950	18950	18950	18950	0
158	20250220	183500	1148140560	18950	18950	18950	18950	0
159	20250220	183400	1148140560	18950	18950	18950	18950	0
160	20250220	183300	1148140560	18950	18950	18950	18950	0
161	20250220	183200	1148140560	18950	18950	18950	18950	0
162	20250220	183100	1148140560	18950	18950	18950	18950	0
163	20250220	183000	1148140560	18950	18950	18950	18950	0
164	20250220	182900	1148140560	18950	18950	18950	18950	0
165	20250220	182800	1148140560	18950	18950	18950	18950	0
166	20250220	182700	1148140560	18950	18950	18950	18950	0
167	20250220	182600	1148140560	18950	18950	18950	18950	0
168	20250220	182500	1148140560	18950	18950	18950	18950	0
169	20250220	182400	1148140560	18950	18950	18950	18950	0
170	20250220	182300	1148140560	18950	18950	18950	18950	0
171	20250220	182200	1148140560	18950	18950	18950	18950	0
172	20250220	182100	1148140560	18950	18950	18950	18950	0
173	20250220	182000	1148140560	18950	18950	18950	18950	0
174	20250220	181900	1148140560	18950	18950	18950	18950	0
175	20250220	181800	1148140560	18950	18950	18950	18950	0
176	20250220	181700	1148140560	18950	18950	18950	18950	0
177	20250220	181600	1148140560	18950	18950	18950	18950	0
178	20250220	181500	1148140560	18950	18950	18950	18950	0
179	20250220	181400	1148140560	18950	18950	18950	18950	0
180	20250220	181300	1148140560	18950	18950	18950	18950	0
181	20250220	181200	1148140560	18950	18950	18950	18950	0
182	20250220	181100	1148140560	18950	18950	18950	18950	989
183	20250220	181000	1148140560	18950	18950	18950	18950	0
184	20250220	180900	1148140560	18950	18950	18950	18950	0
185	20250220	180800	1148140560	18950	18950	18950	18950	0
186	20250220	180700	1148140560	18950	18950	18950	18950	0
187	20250220	180600	1148140560	18950	18950	18950	18950	0
188	20250220	180500	1148140560	18950	18950	18950	18950	0
189	20250220	180400	1148140560	18950	18950	18950	18950	0
190	20250220	180300	1148140560	18950	18950	18950	18950	0
191	20250220	180200	1148140560	18950	18950	18950	18950	0
192	20250220	180100	1148140560	18950	18950	18950	18950	0
193	20250220	180000	1148140560	18950	18950	18950	18950	0
194	20250220	175900	1148140560	18950	18950	18950	18950	0
195	20250220	175800	1148140560	18950	18950	18950	18950	0
196	20250220	175700	1148140560	18950	18950	18950	18950	0
197	20250220	175600	1148140560	18950	18950	18950	18950	0
198	20250220	175500	1148140560	18950	18950	18950	18950	0
199	20250220	175400	1148140560	18950	18950	18950	18950	0
200	20250220	175300	1148140560	18950	18950	18950	18950	0
201	20250220	175200	1148140560	18950	18950	18950	18950	0
202	20250220	175100	1148140560	18950	18950	18950	18950	0
203	20250220	175000	1148140560	18950	18950	18950	18950	0
204	20250220	174900	1148140560	18950	18950	18950	18950	0
205	20250220	174800	1148140560	18950	18950	18950	18950	0
206	20250220	174700	1148140560	18950	18950	18950	18950	0
207	20250220	174600	1148140560	18950	18950	18950	18950	0
208	20250220	174500	1148140560	18950	18950	18950	18950	0
209	20250220	174400	1148140560	18950	18950	18950	18950	0
210	20250220	174300	1148140560	18950	18950	18950	18950	0
211	20250220	174200	1148140560	18950	18950	18950	18950	0
212	20250220	174100	1148140560	18950	18950	18950	18950	989
213	20250220	174000	1148140560	18950	18950	18950	18950	0
214	20250220	173900	1148140560	18950	18950	18950	18950	0
215	20250220	173800	1148140560	18950	18950	18950	18950	0
216	20250220	173700	1148140560	18950	18950	18950	18950	0
217	20250220	173600	1148140560	18950	18950	18950	18950	0
218	20250220	173500	1148140560	18950	18950	18950	18950	0
219	20250220	173400	1148140560	18950	18950	18950	18950	0
220	20250220	173300	1148140560	18950	18950	18950	18950	0
221	20250220	173200	1148140560	18950	18950	18950	18950	0
222	20250220	173100	1148140560	18950	18950	18950	18950	0
223	20250220	173000	1148140560	18950	18950	18950	18950	0
224	20250220	172900	1148140560	18950	18950	18950	18950	0
225	20250220	172800	1148140560	18950	18950	18950	18950	0
226	20250220	172700	1148140560	18950	18950	18950	18950	0
227	20250220	172600	1148140560	18950	18950	18950	18950	0
228	20250220	172500	1148140560	18950	18950	18950	18950	0
229	20250220	172400	1148140560	18950	18950	18950	18950	0
230	20250220	172300	1148140560	18950	18950	18950	18950	0
231	20250220	172200	1148140560	18950	18950	18950	18950	0
232	20250220	172100	1148140560	18950	18950	18950	18950	0
233	20250220	172000	1148140560	18950	18950	18950	18950	0
234	20250220	171900	1148140560	18950	18950	18950	18950	0
235	20250220	171800	1148140560	18950	18950	18950	18950	0
236	20250220	171700	1148140560	18950	18950	18950	18950	0
237	20250220	171600	1148140560	18950	18950	18950	18950	0
238	20250220	171500	1148140560	18950	18950	18950	18950	0
239	20250220	171400	1148140560	18950	18950	18950	18950	0
240	20250220	171300	1148140560	18950	18950	18950	18950	0
241	20250220	171200	1148140560	18950	18950	18950	18950	0
242	20250220	171100	1148140560	18950	18950	18950	18950	989
243	20250220	171000	1148140560	18950	18950	18950	18950	0
244	20250220	170900	1148140560	18950	18950	18950	18950	0
245	20250220	170800	1148140560	18950	18950	18950	18950	0
246	20250220	170700	1148140560	18950	18950	18950	18950	0
247	20250220	170600	1148140560	18950	18950	18950	18950	0
248	20250220	170500	1148140560	18950	18950	18950	18950	0
249	20250220	170400	1148140560	18950	18950	18950	18950	0
250	20250220	170300	1148140560	18950	18950	18950	18950	0
251	20250220	170200	1148140560	18950	18950	18950	18950	0
252	20250220	170100	1148140560	18950	18950	18950	18950	0
253	20250220	170000	1148140560	18950	18950	18950	18950	0
254	20250220	165900	1148140560	18950	18950	18950	18950	0
255	20250220	165800	1148140560	18950	18950	18950	18950	0
256	20250220	165700	1148140560	18950	18950	18950	18950	0
257	20250220	165600	1148140560	18950	18950	18950	18950	0
258	20250220	165500	1148140560	18950	18950	18950	18950	0
259	20250220	165400	1148140560	18950	18950	18950	18950	0
260	20250220	165300	1148140560	18950	18950	18950	18950	0
261	20250220	165200	1148140560	18950	18950	18950	18950	0
262	20250220	165100	1148140560	18950	18950	18950	18950	0
263	20250220	165000	1148140560	18950	18950	18950	18950	0
264	20250220	164900	1148140560	18950	18950	18950	18950	0
265	20250220	164800	1148140560	18950	18950	18950	18950	0
266	20250220	164700	1148140560	18950	18950	18950	18950	0
267	20250220	164600	1148140560	18950	18950	18950	18950	0
268	20250220	164500	1148140560	18950	18950	18950	18950	0
269	20250220	164400	1148140560	18950	18950	18950	18950	0
270	20250220	164300	1148140560	18950	18950	18950	18950	0
271	20250220	164200	1148140560	18950	18950	18950	18950	0
272	20250220	164100	1148140560	18950	18950	18950	18950	989
273	20250220	164000	1148140560	18950	18950	18950	18950	0
274	20250220	163900	1148140560	18950	18950	18950	18950	0
275	20250220	163800	1148140560	18950	18950	18950	18950	0
276	20250220	163700	1148140560	18950	18950	18950	18950	0
277	20250220	163600	1148140560	18950	18950	18950	18950	0
278	20250220	163500	1148140560	18950	18950	18950	18950	0
279	20250220	163400	1148140560	18950	18950	18950	18950	0
280	20250220	163300	1148140560	18950	18950	18950	18950	0
281	20250220	163200	1148140560	18950	18950	18950	18950	0
282	20250220	163100	1148140560	18950	18950	18950	18950	0
283	20250220	163000	1148140560	18950	18950	18950	18950	0
284	20250220	162900	1148140560	18950	18950	18950	18950	0
285	20250220	162800	1148140560	18950	18950	18950	18950	0
286	20250220	162700	1148140560	18950	18950	18950	18950	0
287	20250220	162600	1148140560	18950	18950	18950	18950	0
288	20250220	162500	1148140560	18950	18950	18950	18950	0
289	20250220	162400	1148140560	18950	18950	18950	18950	0
290	20250220	162300	1148140560	18950	18950	18950	18950	0
291	20250220	162200	1148140560	18950	18950	18950	18950	0
292	20250220	162100	1148140560	18950	18950	18950	18950	0
293	20250220	162000	1148140560	18950	18950	18950	18950	0
294	20250220	161900	1148140560	18950	18950	18950	18950	0
295	20250220	161800	1148140560	18950	18950	18950	18950	0
296	20250220	161700	1148140560	18950	18950	18950	18950	0
297	20250220	161600	1148140560	18950	18950	18950	18950	0
298	20250220	161500	1148140560	18950	18950	18950	18950	0
299	20250220	161400	1148140560	18950	18950	18950	18950	0
300	20250220	161300	1148140560	18950	18950	18950	18950	0
301	20250220	161200	1148140560	18950	18950	18950	18950	0
302	20250220	161100	1148140560	18950	18950	18950	18950	989
303	20250220	161000	1148140560	18950	18950	18950	18950	0
304	20250220	160900	1148140560	18950	18950	18950	18950	0
305	20250220	160800	1148140560	18950	18950	18950	18950	0
306	20250220	160700	1148140560	18950	18950	18950	18950	0
307	20250220	160600	1148140560	18950	18950	18950	18950	0
308	20250220	160500	1148140560	18950	18950	18950	18950	0
309	20250220	160400	1148140560	18950	18950	18950	18950	0
310	20250220	160300	1148140560	18950	18950	18950	18950	0
311	20250220	160200	1148140560	18950	18950	18950	18950	0
312	20250220	160100	1148140560	18950	18950	18950	18950	0
313	20250220	160000	1148140560	18950	18950	18950	18950	0
314	20250220	155900	1148140560	18950	18950	18950	18950	0
315	20250220	155800	1148140560	18950	18950	18950	18950	0
316	20250220	155700	1148140560	18950	18950	18950	18950	0
317	20250220	155600	1148140560	18950	18950	18950	18950	0
318	20250220	155500	1148140560	18950	18950	18950	18950	0
319	20250220	155400	1148140560	18950	18950	18950	18950	0
320	20250220	155300	1148140560	18950	18950	18950	18950	0
321	20250220	155200	1148140560	18950	18950	18950	18950	0
322	20250220	155100	1148140560	18950	18950	18950	18950	0
323	20250220	155000	1148140560	18950	18950	18950	18950	0
324	20250220	154900	1148140560	18950	18950	18950	18950	0
325	20250220	154800	1148140560	18950	18950	18950	18950	0
326	20250220	154700	1148140560	18950	18950	18950	18950	0
327	20250220	154600	1148140560	18950	18950	18950	18950	0
328	20250220	154500	1148140560	18950	18950	18950	18950	0
329	20250220	154400	1148140560	18950	18950	18950	18950	0
330	20250220	154300	1148140560	18950	18950	18950	18950	0
331	20250220	154200	1148140560	18950	18950	18950	18950	0
332	20250220	154100	1148140560	18950	18950	18950	18950	989
333	20250220	154000	1148140560	18950	18950	18950	18950	0
334	20250220	153900	1148140560	18950	18950	18950	18950	0
335	20250220	153800	1148140560	18950	18950	18950	18950	0
336	20250220	153700	1148140560	18950	18950	18950	18950	0
337	20250220	153600	1148140560	18950	18950	18950	18950	0
338	20250220	153500	1148140560	18950	18950	18950	18950	0
339	20250220	153400	1148140560	18950	18950	18950	18950	0
340	20250220	153300	1148140560	18950	18950	18950	18950	0
341	20250220	153200	1148140560	18950	18950	18950	18950	0
342	20250220	153100	1148140560	18950	18950	18950	18950	0
343	20250220	153000	1148140560	18950	18950	18950	18950	989
344	20250220	152900	1129399010	18870	18870	18870	18870	0
345	20250220	152800	1129399010	18870	18870	18870	18870	0
346	20250220	152700	1129399010	18870	18870	18870	18870	0
347	20250220	152600	1129399010	18870	18870	18870	18870	0
348	20250220	152500	1129399010	18870	18870	18870	18870	0
349	20250220	152400	1129399010	18870	18870	18870	18870	0
350	20250220	152300	1129399010	18870	18870	18870	18870	0
351	20250220	152200	1129399010	18870	18870	18870	18870	0
352	20250220	152100	1129399010	18870	18870	18870	18870	0
353	20250220	152000	1129399010	18870	18870	18870	18870	0
354	20250220	151900	1129399010	18870	18790	18870	18720	1663
355	20250220	151800	1098092630	18790	18730	18790	18730	6
356	20250220	151700	1097980190	18790	18750	18790	18740	7
357	20250220	151600	1097848930	18810	18810	18810	18810	0
358	20250220	151500	1097848930	18810	18810	18810	18810	0
359	20250220	151400	1097848930	18810	18810	18810	18810	0
360	20250220	151300	1097848930	18810	18810	18810	18760	9
361	20250220	151200	1097679790	18810	18770	18810	18770	56
362	20250220	151100	1096627510	18800	18800	18800	18800	0
363	20250220	151000	1096627510	18800	18800	18800	18800	101
364	20250220	150900	1094728710	18710	18800	18800	18710	3506
365	20250220	150800	1029038830	18810	18810	18810	18810	1
366	20250220	150700	1029020020	18850	18820	18850	18820	2
367	20250220	150600	1028982350	18860	18860	18860	18860	0
368	20250220	150500	1028982350	18860	18860	18860	18860	3
369	20250220	150400	1028925770	18850	18850	18850	18850	0
370	20250220	150300	1028925770	18850	18850	18850	18850	0
371	20250220	150200	1028925770	18850	18850	18850	18850	1
372	20250220	150100	1028906920	18800	18830	18830	18800	11
373	20250220	150000	1028699820	18800	18800	18800	18800	1
374	20250220	145900	1028681020	18830	18830	18830	18830	0
375	20250220	145800	1028681020	18830	18830	18830	18830	0
376	20250220	145700	1028681020	18830	18830	18830	18830	0
377	20250220	145600	1028681020	18830	18830	18830	18830	0
378	20250220	145500	1028681020	18830	18830	18830	18810	102
379	20250220	145400	1026762320	18830	18830	18830	18820	5
380	20250220	145300	1026668190	18870	18870	18870	18870	0
381	20250220	145200	1026668190	18870	18870	18870	18870	0
382	20250220	145100	1026668190	18870	18870	18870	18870	0
383	20250220	145000	1026668190	18870	18870	18870	18870	0
384	20250220	144900	1026668190	18870	18870	18870	18870	0
385	20250220	144800	1026668190	18870	18870	18870	18870	0
386	20250220	144700	1026668190	18870	18870	18870	18870	2
387	20250220	144600	1026630450	18870	18870	18870	18870	1
388	20250220	144500	1026611580	18870	18870	18870	18870	0
389	20250220	144400	1026611580	18870	18840	18870	18840	3
390	20250220	144300	1026555000	18880	18880	18880	18880	0
391	20250220	144200	1026555000	18880	18880	18880	18880	2
392	20250220	144100	1026517240	18880	18880	18880	18880	0
393	20250220	144000	1026517240	18880	18880	18880	18880	3
394	20250220	143900	1026460600	18880	18880	18880	18880	0
395	20250220	143800	1026460600	18880	18880	18880	18880	1
396	20250220	143700	1026441720	18890	18890	18890	18890	0
397	20250220	143600	1026441720	18890	18890	18890	18890	0
398	20250220	143500	1026441720	18890	18890	18890	18890	0
399	20250220	143400	1026441720	18890	18890	18890	18890	0
400	20250220	143300	1026441720	18890	18890	18890	18890	1
401	20250220	143200	1026422830	18750	18860	18860	18750	1000
402	20250220	143100	1007663680	18890	18890	18890	18890	15
403	20250220	143000	1007380330	18880	18880	18880	18870	33
404	20250220	142900	1006757320	18880	18880	18880	18880	0
405	20250220	142800	1006757320	18880	18880	18880	18880	15
406	20250220	142700	1006474120	18880	18880	18880	18880	0
407	20250220	142600	1006474120	18880	18800	18880	18800	478
408	20250220	142500	997486510	18810	18810	18810	18810	115
409	20250220	142400	995323360	18810	18810	18810	18810	0
410	20250220	142300	995323360	18810	18810	18810	18810	160
411	20250220	142200	992313760	18820	18850	18880	18820	30
412	20250220	142100	991747990	18850	18870	18870	18810	940
413	20250220	142000	974063940	18860	18890	18890	18860	20
414	20250220	141900	973686270	18840	18870	18890	18840	1007
415	20250220	141800	954713860	18890	18900	18900	18860	12
416	20250220	141700	954487320	18830	18830	18830	18830	0
417	20250220	141600	954487320	18830	18870	18880	18830	1005
418	20250220	141500	935562650	18820	18870	18870	18820	1000
419	20250220	141400	916742250	18870	18870	18880	18870	7
420	20250220	141300	916610140	18840	18890	18890	18840	81
421	20250220	141200	915083730	18910	18910	18910	18860	1164
422	20250220	141100	893127680	18950	18950	18950	18920	8
423	20250220	141000	892976260	18930	18950	18950	18920	19
424	20250220	140900	892616490	18950	18930	18950	18900	1040
425	20250220	140800	872958410	18950	18950	18950	18950	48
426	20250220	140700	872048810	18950	18950	18950	18950	0
427	20250220	140600	872048810	18950	18950	18950	18950	0
428	20250220	140500	872048810	18950	18950	18950	18950	15
429	20250220	140400	871764560	18950	18940	18950	18940	55
430	20250220	140300	870722750	18940	18940	18940	18890	1037
431	20250220	140200	851132090	18940	18950	18950	18910	67
432	20250220	140100	849862690	18950	18950	18950	18950	134
433	20250220	140000	847323390	18950	18910	18950	18870	1038
434	20250220	135900	827734520	18920	18910	18920	18910	5
435	20250220	135800	827639940	18860	18900	18900	18860	1000
436	20250220	135700	808779320	18910	18900	18910	18900	39
437	20250220	135600	808042190	18910	18910	18910	18910	19
438	20250220	135500	807682900	18910	18910	18910	18910	0
439	20250220	135400	807682900	18910	18950	18970	18910	56
440	20250220	135300	806621660	18910	18950	18950	18910	34
441	20250220	135200	805978680	18910	18910	18910	18910	12
442	20250220	135100	805751760	18900	18900	18900	18900	1
443	20250220	135000	805732860	18910	18950	18950	18910	34
444	20250220	134900	805089880	18900	18900	18900	18900	53
445	20250220	134800	804088180	18910	18910	18910	18910	0
446	20250220	134700	804088180	18910	18910	18910	18910	34
447	20250220	134600	803445240	18910	18910	18910	18910	1
448	20250220	134500	803426330	18910	18920	18920	18910	4
449	20250220	134400	803350660	18970	18960	18970	18960	33
450	20250220	134300	802724850	18930	18930	18930	18930	0
451	20250220	134200	802724850	18930	18970	18970	18930	6
452	20250220	134100	802611210	18910	18910	18910	18890	142
453	20250220	134000	799926100	18910	18890	18910	18880	40
454	20250220	133900	799169850	18910	18910	18910	18910	0
455	20250220	133800	799169850	18910	18910	18910	18910	2
456	20250220	133700	799132030	18910	18900	18910	18900	46
457	20250220	133600	798262180	18910	18910	18910	18910	0
458	20250220	133500	798262180	18910	18910	18910	18910	0
459	20250220	133400	798262180	18910	18910	18910	18910	33
460	20250220	133300	797638150	18910	18910	18910	18910	0
461	20250220	133200	797638150	18910	18910	18910	18910	0
462	20250220	133100	797638150	18910	18910	18910	18890	5
463	20250220	133000	797543620	18910	18910	18910	18910	0
464	20250220	132900	797543620	18910	18910	18910	18850	38
465	20250220	132800	796827030	18900	18900	18900	18900	0
466	20250220	132700	796827030	18900	18910	18970	18840	1018
467	20250220	132600	777644280	18900	18900	18900	18900	0
468	20250220	132500	777644280	18900	18900	18900	18900	1
469	20250220	132400	777625380	18990	18990	18990	18990	1
470	20250220	132300	777606390	18900	18910	18910	18900	6
471	20250220	132200	777492960	18910	18910	18910	18910	33
472	20250220	132100	776868930	18890	18890	18890	18890	0
473	20250220	132000	776868930	18890	18890	18890	18890	0
474	20250220	131900	776868930	18890	18890	18890	18890	0
475	20250220	131800	776868930	18890	18990	18990	18890	136
476	20250220	131700	774296290	19000	19000	19000	19000	0
477	20250220	131600	774296290	19000	18890	19000	18840	1625
478	20250220	131500	743631940	18870	18870	18870	18870	5
479	20250220	131400	743537590	18890	18860	18890	18860	46
480	20250220	131300	742668950	18890	18870	18890	18860	14
481	20250220	131200	742404800	18890	18890	18890	18850	122
482	20250220	131100	740101590	18890	18860	18890	18850	58
483	20250220	131000	739006360	18890	18890	18890	18890	0
484	20250220	130900	739006360	18890	18890	18890	18890	0
485	20250220	130800	739006360	18890	18890	18890	18890	33
486	20250220	130700	738382990	18890	18800	18890	18800	499
487	20250220	130600	728996440	18800	18770	18800	18770	98
488	20250220	130500	727156030	18790	18790	18790	18790	77
489	20250220	130400	725709200	18790	18790	18790	18790	0
490	20250220	130300	725709200	18790	18790	18790	18790	44
491	20250220	130200	724882440	18790	18780	18790	18780	189
492	20250220	130100	721332990	18780	18770	18790	18750	75
493	20250220	130000	719925830	18780	18800	18800	18780	13
494	20250220	125900	719681670	18780	18780	18780	18780	19
495	20250220	125800	719324850	18780	18800	18800	18780	36
496	20250220	125700	718648110	18800	18800	18810	18800	10
497	20250220	125600	718460100	18800	18800	18800	18800	0
498	20250220	125500	718460100	18800	18800	18800	18800	33
499	20250220	125400	717839700	18800	18800	18800	18800	0
500	20250220	125300	717839700	18800	18800	18800	18800	0
501	20250220	125200	717839700	18800	18800	18800	18800	33
502	20250220	125100	717219300	18800	18800	18800	18800	0
503	20250220	125000	717219300	18800	18800	18800	18800	100
504	20250220	124900	715339300	18810	18810	18810	18810	0
505	20250220	124800	715339300	18810	18800	18810	18800	133
506	20250220	124700	712838720	18800	18800	18800	18800	0
507	20250220	124600	712838720	18800	18800	18800	18800	0
508	20250220	124500	712838720	18800	18780	18800	18770	236
509	20250220	124400	708406930	18780	18790	18790	18780	31
510	20250220	124300	707824450	18780	18780	18780	18780	15
511	20250220	124200	707542750	18810	18800	18810	18780	69
512	20250220	124100	706246180	18800	18800	18800	18800	0
513	20250220	124000	706246180	18800	18800	18800	18800	0
514	20250220	123900	706246180	18800	18800	18800	18800	3
515	20250220	123800	706189780	18780	18780	18780	18780	10
516	20250220	123700	706001980	18800	18800	18800	18800	0
517	20250220	123600	706001980	18800	18800	18800	18800	2
518	20250220	123500	705964380	18800	18800	18800	18800	33
519	20250220	123400	705343980	18800	18790	18800	18790	11
520	20250220	123300	705137280	18780	18780	18780	18780	0
521	20250220	123200	705137280	18780	18790	18790	18780	92
522	20250220	123100	703409190	18790	18790	18790	18790	1
523	20250220	123000	703390400	18760	18780	18790	18760	12
524	20250220	122900	703165100	18770	18780	18790	18770	46
525	20250220	122800	702300870	18790	18790	18790	18790	0
526	20250220	122700	702300870	18790	18790	18790	18790	0
527	20250220	122600	702300870	18790	18790	18790	18790	78
528	20250220	122500	700835250	18790	18790	18790	18790	0
529	20250220	122400	700835250	18790	18780	18790	18750	53
530	20250220	122300	699840420	18780	18780	18780	18780	9
531	20250220	122200	699671400	18780	18780	18780	18780	33
532	20250220	122100	699051660	18780	18780	18780	18780	0
533	20250220	122000	699051660	18780	18780	18780	18780	8
534	20250220	121900	698901420	18780	18780	18780	18780	43
535	20250220	121800	698093880	18780	18780	18780	18780	2
536	20250220	121700	698056320	18780	18780	18780	18780	0
537	20250220	121600	698056320	18780	18780	18780	18780	33
538	20250220	121500	697436580	18780	18780	18780	18780	0
539	20250220	121400	697436580	18780	18780	18780	18780	0
540	20250220	121300	697436580	18780	18780	18780	18780	60
541	20250220	121200	696309780	18780	18780	18780	18780	0
542	20250220	121100	696309780	18780	18780	18780	18780	4
543	20250220	121000	696234660	18780	18780	18780	18780	6
544	20250220	120900	696121980	18780	18780	18780	18780	33
545	20250220	120800	695502240	18780	18770	18780	18770	3
546	20250220	120700	695445920	18780	18780	18780	18780	1
547	20250220	120600	695427140	18780	18780	18780	18780	33
548	20250220	120500	694807400	18780	18770	18780	18770	11
549	20250220	120400	694600900	18770	18760	18770	18760	86
550	20250220	120300	692987530	18780	18780	18780	18780	33
551	20250220	120200	692367790	18780	18780	18780	18780	0
552	20250220	120100	692367790	18780	18770	18780	18770	21
553	20250220	120000	691973540	18780	18780	18780	18780	0
554	20250220	115900	691973540	18780	18760	18780	18760	114
555	20250220	115800	689834240	18780	18780	18780	18780	0
556	20250220	115700	689834240	18780	18780	18780	18780	0
557	20250220	115600	689834240	18780	18780	18780	18780	0
558	20250220	115500	689834240	18780	18720	18780	18720	198
559	20250220	115400	686120940	18750	18730	18750	18730	141
560	20250220	115300	683479930	18730	18720	18730	18720	13
561	20250220	115200	683236540	18720	18670	18720	18670	497
562	20250220	115100	673944080	18670	18630	18670	18630	315
563	20250220	115000	668069930	18550	18550	18550	18550	0
564	20250220	114900	668069930	18550	18550	18550	18550	2
565	20250220	114800	668032830	18650	18650	18650	18650	0
566	20250220	114700	668032830	18650	18590	18650	18590	150
567	20250220	114600	665241320	18460	18460	18460	18460	0
568	20250220	114500	665241320	18460	18460	18460	18460	0
569	20250220	114400	665241320	18460	18450	18460	18450	3
570	20250220	114300	665185950	18400	18400	18400	18400	0
571	20250220	114200	665185950	18400	18570	18600	18400	784
572	20250220	114100	650682980	18560	18550	18560	18430	389
573	20250220	114000	643466490	18560	18460	18560	18380	2360
574	20250220	113900	600000530	18430	18530	18530	18420	525
575	20250220	113800	590312440	18540	18540	18540	18540	200
576	20250220	113700	586604440	18500	18550	18550	18500	1820
577	20250220	113600	552926160	18660	18650	18660	18650	13
578	20250220	113500	552683700	18500	18550	18550	18500	164
579	20250220	113400	549648080	18670	18660	18670	18500	1029
580	20250220	113300	530523450	18680	18700	18700	18670	40
581	20250220	113200	529776260	18710	18710	18710	18710	1
582	20250220	113100	529757550	18720	18720	18720	18720	16
583	20250220	113000	529458030	18720	18720	18720	18720	47
584	20250220	112900	528578190	18720	18710	18720	18690	11
585	20250220	112800	528372440	18720	18720	18720	18720	3
586	20250220	112700	528316280	18730	18730	18730	18730	32
587	20250220	112600	527716920	18730	18730	18730	18710	193
588	20250220	112500	524104890	18730	18770	18770	18710	2114
589	20250220	112400	484515900	18770	18770	18770	18770	21
590	20250220	112300	484121730	18780	18780	18780	18780	19
591	20250220	112200	483764910	18770	18770	18780	18740	102
592	20250220	112100	481851320	18780	18770	18780	18770	44
593	20250220	112000	481025430	18790	18790	18790	18790	0
594	20250220	111900	481025430	18790	18780	18790	18780	20
595	20250220	111800	480649790	18790	18790	18790	18790	0
596	20250220	111700	480649790	18790	18690	18790	18690	55
597	20250220	111600	479621740	18790	18790	18790	18790	0
598	20250220	111500	479621740	18790	18700	18800	18640	258
599	20250220	111400	474797740	18700	18810	18810	18600	727
600	20250220	111300	461247620	18810	18730	18810	18710	20
601	20250220	111200	460872580	18730	18730	18730	18730	1
602	20250220	111100	460853850	18850	18850	18850	18850	0
603	20250220	111000	460853850	18850	18800	18850	18730	1007
604	20250220	110900	441980640	18870	18850	18870	18850	123
605	20250220	110800	439662070	18870	18870	18870	18870	0
606	20250220	110700	439662070	18870	18870	18870	18870	6
607	20250220	110600	439548850	18880	18880	18880	18880	0
608	20250220	110500	439548850	18880	18880	18880	18880	0
609	20250220	110400	439548850	18880	18880	18880	18880	0
610	20250220	110300	439548850	18880	18800	18880	18800	30
611	20250220	110200	438984600	18800	18820	18820	18800	64
612	20250220	110100	437780640	18880	18880	18880	18880	5
613	20250220	110000	437686240	18810	18840	18840	18810	507
614	20250220	105900	428144900	18880	18880	18880	18880	133
615	20250220	105800	425633860	18900	18900	18900	18900	0
616	20250220	105700	425633860	18900	18900	18900	18850	339
617	20250220	105600	419241300	18910	18950	18950	18910	35
618	20250220	105500	418579050	18990	18950	18990	18950	214
619	20250220	105400	414523710	18990	19060	19060	18990	672
620	20250220	105300	401755420	19050	19050	19050	19050	3
621	20250220	105200	401698270	19070	19070	19070	19060	176
622	20250220	105100	398342770	19060	19080	19080	19030	601
623	20250220	105000	386904060	19090	19090	19090	19090	3
624	20250220	104900	386846790	19100	19080	19100	19080	290
625	20250220	104800	381312450	19100	19100	19100	19100	1
626	20250220	104700	381293350	19100	19100	19100	19100	5
627	20250220	104600	381197850	19100	19080	19100	19080	38
628	20250220	104500	380472770	19080	19080	19080	19080	46
629	20250220	104400	379595090	19100	19100	19100	19100	1
630	20250220	104300	379575990	19090	19100	19110	19090	9
631	20250220	104200	379404090	19100	19110	19110	19100	6
632	20250220	104100	379289480	19120	19110	19120	19110	116
633	20250220	104000	377072370	19120	19120	19120	19120	3
634	20250220	103900	377015010	19120	19120	19120	19120	0
635	20250220	103800	377015010	19120	19120	19120	19120	12
636	20250220	103700	376785570	19120	19120	19120	19120	10
637	20250220	103600	376594370	19120	19120	19120	19120	0
638	20250220	103500	376594370	19120	19100	19120	19100	5
639	20250220	103400	376498810	19120	19110	19120	19110	12
640	20250220	103300	376269470	19120	19120	19120	19120	8
641	20250220	103200	376116510	19120	19110	19120	19110	76
642	20250220	103100	374664130	19110	19090	19110	19090	4
643	20250220	103000	374587750	19100	19110	19120	19100	25
644	20250220	102900	374109900	19120	19120	19120	19120	85
645	20250220	102800	372484700	19150	19150	19150	19150	1
646	20250220	102700	372465550	19150	19150	19150	19150	2
647	20250220	102600	372427250	19130	19120	19150	19120	3
648	20250220	102500	372369850	19120	19120	19120	19120	3
649	20250220	102400	372312490	19150	19130	19150	19100	14
650	20250220	102300	372044800	19150	19130	19150	19120	6
651	20250220	102200	371929990	19130	19140	19150	19130	7
652	20250220	102100	371796030	19150	19150	19150	19150	9
653	20250220	102000	371623680	19150	19130	19150	19130	2
654	20250220	101900	371585400	19150	19150	19150	19150	0
655	20250220	101800	371585400	19150	19150	19150	19150	0
656	20250220	101700	371585400	19150	19130	19150	19050	2001
657	20250220	101600	333434440	19160	19140	19160	19140	41
658	20250220	101500	332649310	19110	19150	19160	19110	351
659	20250220	101400	325941130	19160	19160	19160	19160	1
660	20250220	101300	325921970	19160	19150	19160	19150	11
661	20250220	101200	325711290	19150	19150	19150	19150	15
662	20250220	101100	325424040	19160	19160	19160	19160	3
663	20250220	101000	325366560	19150	19160	19160	19150	4
664	20250220	100900	325289930	19180	19180	19180	19180	26
665	20250220	100800	324791250	19180	19180	19180	19180	0
666	20250220	100700	324791250	19180	19180	19180	19150	5
667	20250220	100600	324695430	19150	19150	19180	19140	8
668	20250220	100500	324542220	19180	19150	19180	19150	13
669	20250220	100400	324293060	19140	19180	19180	19140	7
670	20250220	100300	324158970	19140	19140	19140	19140	144
671	20250220	100200	321402810	19140	19180	19180	19140	12
672	20250220	100100	321173000	19140	19180	19180	19140	23
673	20250220	100000	320732280	19150	19190	19190	19110	732
674	20250220	095900	306741260	19170	19180	19180	19170	6
675	20250220	095800	306626210	19190	19190	19190	19190	20
676	20250220	095700	306242410	19190	19190	19190	19190	3
677	20250220	095600	306184840	19180	19190	19190	19180	12
678	20250220	095500	305954660	19180	19180	19180	19140	54
679	20250220	095400	304919250	19160	19190	19190	19160	7
680	20250220	095300	304785070	19180	19180	19180	19180	35
681	20250220	095200	304113770	19180	19170	19180	19150	21
682	20250220	095100	303711230	19180	19190	19190	19180	13
683	20250220	095000	303461790	19190	19190	19190	19190	0
684	20250220	094900	303461790	19190	19190	19190	19190	26
685	20250220	094800	302962850	19190	19190	19190	19190	0
686	20250220	094700	302962850	19190	19190	19190	19170	13
687	20250220	094600	302713580	19160	19160	19160	19160	253
688	20250220	094500	297866100	19160	19160	19160	19160	24
689	20250220	094400	297406260	19160	19160	19160	19160	27
690	20250220	094300	296888940	19160	19160	19160	19160	2
691	20250220	094200	296850620	19090	19150	19150	19090	185
692	20250220	094100	293318170	19160	19160	19160	19160	10
693	20250220	094000	293126570	19160	19160	19160	19160	33
694	20250220	093900	292494290	19160	19130	19160	19130	11
695	20250220	093800	292283560	19160	19160	19160	19160	0
696	20250220	093700	292283560	19160	19150	19160	19090	952
697	20250220	093600	274103690	19160	19170	19170	19160	3
698	20250220	093500	274046190	19190	19190	19190	19190	38
699	20250220	093400	273316970	19190	19190	19190	19190	0
700	20250220	093300	273316970	19190	19170	19190	19100	101
701	20250220	093200	271385280	19190	19190	19190	19190	20
702	20250220	093100	271001480	19190	19170	19190	19140	1006
703	20250220	093000	251745810	19190	19160	19190	19150	1008
704	20250220	092900	232442550	19200	19210	19210	19200	207
705	20250220	092800	228466100	19210	19220	19220	19130	1311
706	20250220	092700	203356990	19180	19200	19230	19170	1026
707	20250220	092600	183678220	19230	19190	19230	19190	89
708	20250220	092500	181970270	19190	19190	19190	19190	10
709	20250220	092400	181778370	19190	19240	19240	19190	60
710	20250220	092300	180624740	19190	19250	19250	19190	1048
711	20250220	092200	160511090	19250	19250	19250	19250	1
712	20250220	092100	160491840	19270	19250	19270	19200	1628
713	20250220	092000	129201010	19250	19230	19250	19230	318
714	20250220	091900	123083180	19240	19230	19250	19230	487
715	20250220	091800	113713490	19230	19230	19230	19230	20
716	20250220	091700	113328890	19240	19240	19240	19240	200
717	20250220	091600	109480890	19250	19130	19250	19130	771
718	20250220	091500	94729330	19130	19130	19130	19130	211
719	20250220	091400	90692900	19180	19180	19180	19100	1250
720	20250220	091300	66783360	19140	19180	19180	19140	11
721	20250220	091200	66572620	19180	19250	19250	19160	1022
722	20250220	091100	46970220	19200	19200	19200	19200	1000
723	20250220	091000	27770220	19250	19250	19250	19170	9
724	20250220	090900	27597460	19260	19250	19260	19250	101
725	20250220	090800	25652840	19260	19260	19260	19250	12
726	20250220	090700	25421820	19270	19270	19270	19270	1
727	20250220	090600	25402550	19280	19170	19290	19170	27
728	20250220	090500	24882260	19170	19310	19310	19170	37
729	20250220	090400	24172360	19320	19320	19320	19320	1
730	20250220	090300	24153040	19180	19310	19320	19180	300
731	20250220	090200	18371340	19330	19180	19330	19180	22
732	20250220	090100	17949230	19370	19240	19370	19160	913
733	20250220	090000	326240	19240	19250	19250	19180	17