KissMeData/101160/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	201400	2006700070	18770	18770	18770	18770	250
3	20250220	201300	2006700070	18770	18770	18770	18770	0
4	20250220	201200	2006700070	18770	18770	18770	18770	0
5	20250220	201100	2006700070	18770	18770	18770	18770	0
6	20250220	201000	2006700070	18770	18770	18770	18770	0
7	20250220	200900	2006700070	18770	18770	18770	18770	0
8	20250220	200800	2006700070	18770	18770	18770	18770	0
9	20250220	200700	2006700070	18770	18770	18770	18770	0
10	20250220	200600	2006700070	18770	18770	18770	18770	0
11	20250220	200500	2006700070	18770	18770	18770	18770	0
12	20250220	200400	2006700070	18770	18770	18770	18770	0
13	20250220	200300	2006700070	18770	18770	18770	18770	0
14	20250220	200200	2006700070	18770	18770	18770	18770	0
15	20250220	200100	2006700070	18770	18770	18770	18770	0
16	20250220	200000	2006700070	18770	18770	18770	18770	0
17	20250220	195900	2006700070	18770	18770	18770	18770	0
18	20250220	195800	2006700070	18770	18770	18770	18770	0
19	20250220	195700	2006700070	18770	18770	18770	18770	0
20	20250220	195600	2006700070	18770	18770	18770	18770	0
21	20250220	195500	2006700070	18770	18770	18770	18770	0
22	20250220	195400	2006700070	18770	18770	18770	18770	0
23	20250220	195300	2006700070	18770	18770	18770	18770	0
24	20250220	195200	2006700070	18770	18770	18770	18770	0
25	20250220	195100	2006700070	18770	18770	18770	18770	0
26	20250220	195000	2006700070	18770	18770	18770	18770	0
27	20250220	194900	2006700070	18770	18770	18770	18770	0
28	20250220	194800	2006700070	18770	18770	18770	18770	0
29	20250220	194700	2006700070	18770	18770	18770	18770	0
30	20250220	194600	2006700070	18770	18770	18770	18770	0
31	20250220	194500	2006700070	18770	18770	18770	18770	0
32	20250220	194400	2006700070	18770	18770	18770	18770	250
33	20250220	194300	2006700070	18770	18770	18770	18770	0
34	20250220	194200	2006700070	18770	18770	18770	18770	0
35	20250220	194100	2006700070	18770	18770	18770	18770	0
36	20250220	194000	2006700070	18770	18770	18770	18770	0
37	20250220	193900	2006700070	18770	18770	18770	18770	0
38	20250220	193800	2006700070	18770	18770	18770	18770	0
39	20250220	193700	2006700070	18770	18770	18770	18770	0
40	20250220	193600	2006700070	18770	18770	18770	18770	0
41	20250220	193500	2006700070	18770	18770	18770	18770	0
42	20250220	193400	2006700070	18770	18770	18770	18770	0
43	20250220	193300	2006700070	18770	18770	18770	18770	0
44	20250220	193200	2006700070	18770	18770	18770	18770	0
45	20250220	193100	2006700070	18770	18770	18770	18770	0
46	20250220	193000	2006700070	18770	18770	18770	18770	0
47	20250220	192900	2006700070	18770	18770	18770	18770	0
48	20250220	192800	2006700070	18770	18770	18770	18770	0
49	20250220	192700	2006700070	18770	18770	18770	18770	0
50	20250220	192600	2006700070	18770	18770	18770	18770	0
51	20250220	192500	2006700070	18770	18770	18770	18770	0
52	20250220	192400	2006700070	18770	18770	18770	18770	0
53	20250220	192300	2006700070	18770	18770	18770	18770	0
54	20250220	192200	2006700070	18770	18770	18770	18770	0
55	20250220	192100	2006700070	18770	18770	18770	18770	0
56	20250220	192000	2006700070	18770	18770	18770	18770	0
57	20250220	191900	2006700070	18770	18770	18770	18770	0
58	20250220	191800	2006700070	18770	18770	18770	18770	0
59	20250220	191700	2006700070	18770	18770	18770	18770	0
60	20250220	191600	2006700070	18770	18770	18770	18770	0
61	20250220	191500	2006700070	18770	18770	18770	18770	0
62	20250220	191400	2006700070	18770	18770	18770	18770	250
63	20250220	191300	2006700070	18770	18770	18770	18770	0
64	20250220	191200	2006700070	18770	18770	18770	18770	0
65	20250220	191100	2006700070	18770	18770	18770	18770	0
66	20250220	191000	2006700070	18770	18770	18770	18770	0
67	20250220	190900	2006700070	18770	18770	18770	18770	0
68	20250220	190800	2006700070	18770	18770	18770	18770	0
69	20250220	190700	2006700070	18770	18770	18770	18770	0
70	20250220	190600	2006700070	18770	18770	18770	18770	0
71	20250220	190500	2006700070	18770	18770	18770	18770	0
72	20250220	190400	2006700070	18770	18770	18770	18770	0
73	20250220	190300	2006700070	18770	18770	18770	18770	0
74	20250220	190200	2006700070	18770	18770	18770	18770	0
75	20250220	190100	2006700070	18770	18770	18770	18770	0
76	20250220	190000	2006700070	18770	18770	18770	18770	0
77	20250220	185900	2006700070	18770	18770	18770	18770	0
78	20250220	185800	2006700070	18770	18770	18770	18770	0
79	20250220	185700	2006700070	18770	18770	18770	18770	0
80	20250220	185600	2006700070	18770	18770	18770	18770	0
81	20250220	185500	2006700070	18770	18770	18770	18770	0
82	20250220	185400	2006700070	18770	18770	18770	18770	0
83	20250220	185300	2006700070	18770	18770	18770	18770	0
84	20250220	185200	2006700070	18770	18770	18770	18770	0
85	20250220	185100	2006700070	18770	18770	18770	18770	0
86	20250220	185000	2006700070	18770	18770	18770	18770	0
87	20250220	184900	2006700070	18770	18770	18770	18770	0
88	20250220	184800	2006700070	18770	18770	18770	18770	0
89	20250220	184700	2006700070	18770	18770	18770	18770	0
90	20250220	184600	2006700070	18770	18770	18770	18770	0
91	20250220	184500	2006700070	18770	18770	18770	18770	0
92	20250220	184400	2006700070	18770	18770	18770	18770	250
93	20250220	184300	2006700070	18770	18770	18770	18770	0
94	20250220	184200	2006700070	18770	18770	18770	18770	0
95	20250220	184100	2006700070	18770	18770	18770	18770	0
96	20250220	184000	2006700070	18770	18770	18770	18770	0
97	20250220	183900	2006700070	18770	18770	18770	18770	0
98	20250220	183800	2006700070	18770	18770	18770	18770	0
99	20250220	183700	2006700070	18770	18770	18770	18770	0
100	20250220	183600	2006700070	18770	18770	18770	18770	0
101	20250220	183500	2006700070	18770	18770	18770	18770	0
102	20250220	183400	2006700070	18770	18770	18770	18770	0
103	20250220	183300	2006700070	18770	18770	18770	18770	0
104	20250220	183200	2006700070	18770	18770	18770	18770	0
105	20250220	183100	2006700070	18770	18770	18770	18770	0
106	20250220	183000	2006700070	18770	18770	18770	18770	0
107	20250220	182900	2006700070	18770	18770	18770	18770	0
108	20250220	182800	2006700070	18770	18770	18770	18770	0
109	20250220	182700	2006700070	18770	18770	18770	18770	0
110	20250220	182600	2006700070	18770	18770	18770	18770	0
111	20250220	182500	2006700070	18770	18770	18770	18770	0
112	20250220	182400	2006700070	18770	18770	18770	18770	0
113	20250220	182300	2006700070	18770	18770	18770	18770	0
114	20250220	182200	2006700070	18770	18770	18770	18770	0
115	20250220	182100	2006700070	18770	18770	18770	18770	0
116	20250220	182000	2006700070	18770	18770	18770	18770	0
117	20250220	181900	2006700070	18770	18770	18770	18770	0
118	20250220	181800	2006700070	18770	18770	18770	18770	0
119	20250220	181700	2006700070	18770	18770	18770	18770	0
120	20250220	181600	2006700070	18770	18770	18770	18770	0
121	20250220	181500	2006700070	18770	18770	18770	18770	0
122	20250220	181400	2006700070	18770	18770	18770	18770	250
123	20250220	181300	2006700070	18770	18770	18770	18770	0
124	20250220	181200	2006700070	18770	18770	18770	18770	0
125	20250220	181100	2006700070	18770	18770	18770	18770	0
126	20250220	181000	2006700070	18770	18770	18770	18770	0
127	20250220	180900	2006700070	18770	18770	18770	18770	0
128	20250220	180800	2006700070	18770	18770	18770	18770	0
129	20250220	180700	2006700070	18770	18770	18770	18770	0
130	20250220	180600	2006700070	18770	18770	18770	18770	0
131	20250220	180500	2006700070	18770	18770	18770	18770	0
132	20250220	180400	2006700070	18770	18770	18770	18770	0
133	20250220	180300	2006700070	18770	18770	18770	18770	0
134	20250220	180200	2006700070	18770	18770	18770	18770	0
135	20250220	180100	2006700070	18770	18770	18770	18770	0
136	20250220	180000	2006700070	18770	18770	18770	18770	0
137	20250220	175900	2006700070	18770	18770	18770	18770	0
138	20250220	175800	2006700070	18770	18770	18770	18770	0
139	20250220	175700	2006700070	18770	18770	18770	18770	0
140	20250220	175600	2006700070	18770	18770	18770	18770	0
141	20250220	175500	2006700070	18770	18770	18770	18770	0
142	20250220	175400	2006700070	18770	18770	18770	18770	0
143	20250220	175300	2006700070	18770	18770	18770	18770	0
144	20250220	175200	2006700070	18770	18770	18770	18770	0
145	20250220	175100	2006700070	18770	18770	18770	18770	0
146	20250220	175000	2006700070	18770	18770	18770	18770	0
147	20250220	174900	2006700070	18770	18770	18770	18770	0
148	20250220	174800	2006700070	18770	18770	18770	18770	0
149	20250220	174700	2006700070	18770	18770	18770	18770	0
150	20250220	174600	2006700070	18770	18770	18770	18770	0
151	20250220	174500	2006700070	18770	18770	18770	18770	0
152	20250220	174400	2006700070	18770	18770	18770	18770	250
153	20250220	174300	2006700070	18770	18770	18770	18770	0
154	20250220	174200	2006700070	18770	18770	18770	18770	0
155	20250220	174100	2006700070	18770	18770	18770	18770	0
156	20250220	174000	2006700070	18770	18770	18770	18770	0
157	20250220	173900	2006700070	18770	18770	18770	18770	0
158	20250220	173800	2006700070	18770	18770	18770	18770	0
159	20250220	173700	2006700070	18770	18770	18770	18770	0
160	20250220	173600	2006700070	18770	18770	18770	18770	0
161	20250220	173500	2006700070	18770	18770	18770	18770	0
162	20250220	173400	2006700070	18770	18770	18770	18770	0
163	20250220	173300	2006700070	18770	18770	18770	18770	0
164	20250220	173200	2006700070	18770	18770	18770	18770	0
165	20250220	173100	2006700070	18770	18770	18770	18770	0
166	20250220	173000	2006700070	18770	18770	18770	18770	0
167	20250220	172900	2006700070	18770	18770	18770	18770	0
168	20250220	172800	2006700070	18770	18770	18770	18770	0
169	20250220	172700	2006700070	18770	18770	18770	18770	0
170	20250220	172600	2006700070	18770	18770	18770	18770	0
171	20250220	172500	2006700070	18770	18770	18770	18770	0
172	20250220	172400	2006700070	18770	18770	18770	18770	0
173	20250220	172300	2006700070	18770	18770	18770	18770	0
174	20250220	172200	2006700070	18770	18770	18770	18770	0
175	20250220	172100	2006700070	18770	18770	18770	18770	0
176	20250220	172000	2006700070	18770	18770	18770	18770	0
177	20250220	171900	2006700070	18770	18770	18770	18770	0
178	20250220	171800	2006700070	18770	18770	18770	18770	0
179	20250220	171700	2006700070	18770	18770	18770	18770	0
180	20250220	171600	2006700070	18770	18770	18770	18770	0
181	20250220	171500	2006700070	18770	18770	18770	18770	0
182	20250220	171400	2006700070	18770	18770	18770	18770	250
183	20250220	171300	2006700070	18770	18770	18770	18770	0
184	20250220	171200	2006700070	18770	18770	18770	18770	0
185	20250220	171100	2006700070	18770	18770	18770	18770	0
186	20250220	171000	2006700070	18770	18770	18770	18770	0
187	20250220	170900	2006700070	18770	18770	18770	18770	0
188	20250220	170800	2006700070	18770	18770	18770	18770	0
189	20250220	170700	2006700070	18770	18770	18770	18770	0
190	20250220	170600	2006700070	18770	18770	18770	18770	0
191	20250220	170500	2006700070	18770	18770	18770	18770	0
192	20250220	170400	2006700070	18770	18770	18770	18770	0
193	20250220	170300	2006700070	18770	18770	18770	18770	0
194	20250220	170200	2006700070	18770	18770	18770	18770	0
195	20250220	170100	2006700070	18770	18770	18770	18770	0
196	20250220	170000	2006700070	18770	18770	18770	18770	0
197	20250220	165900	2006700070	18770	18770	18770	18770	0
198	20250220	165800	2006700070	18770	18770	18770	18770	0
199	20250220	165700	2006700070	18770	18770	18770	18770	0
200	20250220	165600	2006700070	18770	18770	18770	18770	0
201	20250220	165500	2006700070	18770	18770	18770	18770	0
202	20250220	165400	2006700070	18770	18770	18770	18770	0
203	20250220	165300	2006700070	18770	18770	18770	18770	0
204	20250220	165200	2006700070	18770	18770	18770	18770	0
205	20250220	165100	2006700070	18770	18770	18770	18770	0
206	20250220	165000	2006700070	18770	18770	18770	18770	0
207	20250220	164900	2006700070	18770	18770	18770	18770	0
208	20250220	164800	2006700070	18770	18770	18770	18770	0
209	20250220	164700	2006700070	18770	18770	18770	18770	0
210	20250220	164600	2006700070	18770	18770	18770	18770	0
211	20250220	164500	2006700070	18770	18770	18770	18770	0
212	20250220	164400	2006700070	18770	18770	18770	18770	250
213	20250220	164300	2006700070	18770	18770	18770	18770	0
214	20250220	164200	2006700070	18770	18770	18770	18770	0
215	20250220	164100	2006700070	18770	18770	18770	18770	0
216	20250220	164000	2006700070	18770	18770	18770	18770	0
217	20250220	163900	2006700070	18770	18770	18770	18770	0
218	20250220	163800	2006700070	18770	18770	18770	18770	0
219	20250220	163700	2006700070	18770	18770	18770	18770	0
220	20250220	163600	2006700070	18770	18770	18770	18770	0
221	20250220	163500	2006700070	18770	18770	18770	18770	0
222	20250220	163400	2006700070	18770	18770	18770	18770	0
223	20250220	163300	2006700070	18770	18770	18770	18770	0
224	20250220	163200	2006700070	18770	18770	18770	18770	0
225	20250220	163100	2006700070	18770	18770	18770	18770	0
226	20250220	163000	2006700070	18770	18770	18770	18770	0
227	20250220	162900	2006700070	18770	18770	18770	18770	0
228	20250220	162800	2006700070	18770	18770	18770	18770	0
229	20250220	162700	2006700070	18770	18770	18770	18770	0
230	20250220	162600	2006700070	18770	18770	18770	18770	0
231	20250220	162500	2006700070	18770	18770	18770	18770	0
232	20250220	162400	2006700070	18770	18770	18770	18770	0
233	20250220	162300	2006700070	18770	18770	18770	18770	0
234	20250220	162200	2006700070	18770	18770	18770	18770	0
235	20250220	162100	2006700070	18770	18770	18770	18770	0
236	20250220	162000	2006700070	18770	18770	18770	18770	0
237	20250220	161900	2006700070	18770	18770	18770	18770	0
238	20250220	161800	2006700070	18770	18770	18770	18770	0
239	20250220	161700	2006700070	18770	18770	18770	18770	0
240	20250220	161600	2006700070	18770	18770	18770	18770	0
241	20250220	161500	2006700070	18770	18770	18770	18770	0
242	20250220	161400	2006700070	18770	18770	18770	18770	250
243	20250220	161300	2006700070	18770	18770	18770	18770	0
244	20250220	161200	2006700070	18770	18770	18770	18770	0
245	20250220	161100	2006700070	18770	18770	18770	18770	0
246	20250220	161000	2006700070	18770	18770	18770	18770	0
247	20250220	160900	2006700070	18770	18770	18770	18770	0
248	20250220	160800	2006700070	18770	18770	18770	18770	0
249	20250220	160700	2006700070	18770	18770	18770	18770	0
250	20250220	160600	2006700070	18770	18770	18770	18770	0
251	20250220	160500	2006700070	18770	18770	18770	18770	0
252	20250220	160400	2006700070	18770	18770	18770	18770	0
253	20250220	160300	2006700070	18770	18770	18770	18770	0
254	20250220	160200	2006700070	18770	18770	18770	18770	0
255	20250220	160100	2006700070	18770	18770	18770	18770	0
256	20250220	160000	2006700070	18770	18770	18770	18770	0
257	20250220	155900	2006700070	18770	18770	18770	18770	0
258	20250220	155800	2006700070	18770	18770	18770	18770	0
259	20250220	155700	2006700070	18770	18770	18770	18770	0
260	20250220	155600	2006700070	18770	18770	18770	18770	0
261	20250220	155500	2006700070	18770	18770	18770	18770	0
262	20250220	155400	2006700070	18770	18770	18770	18770	0
263	20250220	155300	2006700070	18770	18770	18770	18770	0
264	20250220	155200	2006700070	18770	18770	18770	18770	0
265	20250220	155100	2006700070	18770	18770	18770	18770	0
266	20250220	155000	2006700070	18770	18770	18770	18770	0
267	20250220	154900	2006700070	18770	18770	18770	18770	0
268	20250220	154800	2006700070	18770	18770	18770	18770	0
269	20250220	154700	2006700070	18770	18770	18770	18770	0
270	20250220	154600	2006700070	18770	18770	18770	18770	0
271	20250220	154500	2006700070	18770	18770	18770	18770	0
272	20250220	154400	2006700070	18770	18770	18770	18770	250
273	20250220	154300	2006700070	18770	18770	18770	18770	0
274	20250220	154200	2006700070	18770	18770	18770	18770	0
275	20250220	154100	2006700070	18770	18770	18770	18770	0
276	20250220	154000	2006700070	18770	18770	18770	18770	0
277	20250220	153900	2006700070	18770	18770	18770	18770	0
278	20250220	153800	2006700070	18770	18770	18770	18770	0
279	20250220	153700	2006700070	18770	18770	18770	18770	0
280	20250220	153600	2006700070	18770	18770	18770	18770	0
281	20250220	153500	2006700070	18770	18770	18770	18770	0
282	20250220	153400	2006700070	18770	18770	18770	18770	0
283	20250220	153300	2006700070	18770	18770	18770	18770	0
284	20250220	153200	2006700070	18770	18770	18770	18770	0
285	20250220	153100	2006700070	18770	18770	18770	18770	0
286	20250220	153000	2006700070	18770	18770	18770	18770	250
287	20250220	152900	2002007570	18770	18770	18770	18770	0
288	20250220	152800	2002007570	18770	18770	18770	18770	0
289	20250220	152700	2002007570	18770	18770	18770	18770	0
290	20250220	152600	2002007570	18770	18770	18770	18770	0
291	20250220	152500	2002007570	18770	18770	18770	18770	0
292	20250220	152400	2002007570	18770	18770	18770	18770	0
293	20250220	152300	2002007570	18770	18770	18770	18770	0
294	20250220	152200	2002007570	18770	18770	18770	18770	0
295	20250220	152100	2002007570	18770	18770	18770	18770	0
296	20250220	152000	2002007570	18770	18770	18770	18770	0
297	20250220	151900	2002007570	18770	18720	18770	18710	139
298	20250220	151800	1999400270	18720	18720	18760	18710	446
299	20250220	151700	1991039940	18710	18720	18720	18710	80
300	20250220	151600	1989542360	18720	18720	18740	18720	12
301	20250220	151500	1989317700	18720	18720	18740	18720	320
302	20250220	151400	1983321300	18720	18750	18750	18720	127
303	20250220	151300	1980940410	18720	18760	18760	18720	72
304	20250220	151200	1979590690	18760	18740	18760	18740	301
305	20250220	151100	1973947470	18730	18740	18740	18730	293
306	20250220	151000	1968459190	18740	18740	18750	18740	143
307	20250220	150900	1965779360	18740	18740	18740	18740	0
308	20250220	150800	1965779360	18740	18780	18780	18740	472
309	20250220	150700	1956928910	18770	18770	18780	18770	34
310	20250220	150600	1956290710	18770	18770	18780	18770	537
311	20250220	150500	1946211210	18770	18770	18770	18770	0
312	20250220	150400	1946211210	18770	18770	18770	18770	0
313	20250220	150300	1946211210	18770	18750	18770	18750	302
314	20250220	150200	1940544660	18760	18750	18760	18750	101
315	20250220	150100	1938650900	18750	18710	18750	18710	11
316	20250220	150000	1938444690	18700	18700	18700	18700	12
317	20250220	145900	1938220290	18710	18740	18750	18710	12
318	20250220	145800	1937995700	18740	18740	18740	18740	111
319	20250220	145700	1935915560	18730	18710	18730	18710	83
320	20250220	145600	1934361690	18750	18750	18750	18750	22
321	20250220	145500	1933949190	18760	18760	18760	18760	0
322	20250220	145400	1933949190	18760	18760	18760	18760	105
323	20250220	145300	1931979390	18780	18780	18780	18780	0
324	20250220	145200	1931979390	18780	18780	18780	18780	0
325	20250220	145100	1931979390	18780	18700	18780	18700	460
326	20250220	145000	1923365160	18730	18700	18730	18700	120
327	20250220	144900	1921119260	18710	18710	18710	18710	1
328	20250220	144800	1921100550	18700	18700	18700	18700	38
329	20250220	144700	1920389950	18700	18700	18700	18700	13
330	20250220	144600	1920146850	18710	18700	18710	18700	104
331	20250220	144500	1918202030	18700	18690	18700	18690	85
332	20250220	144400	1916613290	18700	18700	18700	18700	337
333	20250220	144300	1910311390	18720	18730	18740	18720	344
334	20250220	144200	1903868320	18730	18730	18730	18730	20
335	20250220	144100	1903493720	18730	18720	18730	18720	77
336	20250220	144000	1902051710	18720	18720	18720	18720	15
337	20250220	143900	1901770910	18720	18720	18730	18720	314
338	20250220	143800	1895890160	18720	18710	18720	18710	108
339	20250220	143700	1893869020	18700	18700	18700	18700	10
340	20250220	143600	1893682020	18700	18700	18700	18700	113
341	20250220	143500	1891568920	18710	18710	18710	18710	0
342	20250220	143400	1891568920	18710	18700	18710	18700	112
343	20250220	143300	1889474090	18690	18680	18690	18660	315
344	20250220	143200	1883587170	18680	18680	18680	18680	34
345	20250220	143100	1882952050	18700	18700	18700	18700	0
346	20250220	143000	1882952050	18700	18670	18700	18670	404
347	20250220	142900	1875400200	18660	18660	18660	18660	14
348	20250220	142800	1875138960	18650	18660	18660	18650	39
349	20250220	142700	1874411600	18660	18650	18660	18650	324
350	20250220	142600	1868366000	18650	18660	18670	18650	395
351	20250220	142500	1860994940	18670	18690	18690	18670	324
352	20250220	142400	1854939860	18660	18660	18660	18660	100
353	20250220	142300	1853073860	18660	18680	18680	18660	231
354	20250220	142200	1848762590	18700	18710	18720	18700	313
355	20250220	142100	1842907460	18700	18700	18700	18700	80
356	20250220	142000	1841411460	18720	18720	18720	18720	10
357	20250220	141900	1841224260	18740	18740	18740	18740	0
358	20250220	141800	1841224260	18740	18690	18740	18690	515
359	20250220	141700	1831577190	18690	18690	18690	18690	10
360	20250220	141600	1831390290	18690	18690	18690	18680	410
361	20250220	141500	1823727680	18700	18680	18700	18680	175
362	20250220	141400	1820455530	18680	18690	18700	18680	722
363	20250220	141300	1806961410	18680	18680	18680	18680	444
364	20250220	141200	1798667490	18730	18720	18730	18720	300
365	20250220	141100	1793049440	18690	18690	18690	18690	263
366	20250220	141000	1788133970	18720	18710	18720	18710	107
367	20250220	140900	1786131380	18710	18690	18710	18690	348
368	20250220	140800	1779621260	18700	18700	18700	18700	266
369	20250220	140700	1774647060	18710	18710	18710	18710	0
370	20250220	140600	1774647060	18710	18700	18710	18700	270
371	20250220	140500	1769595710	18700	18700	18700	18700	0
372	20250220	140400	1769595710	18700	18700	18700	18700	287
373	20250220	140300	1764228810	18710	18680	18710	18680	143
374	20250220	140200	1761555020	18670	18670	18670	18670	10
375	20250220	140100	1761368320	18650	18650	18650	18650	31
376	20250220	140000	1760790170	18690	18670	18690	18670	300
377	20250220	135900	1755184710	18680	18680	18680	18680	3
378	20250220	135800	1755128670	18680	18650	18680	18650	133
379	20250220	135700	1752645190	18650	18630	18650	18630	340
380	20250220	135600	1746308690	18640	18650	18650	18640	125
381	20250220	135500	1743978660	18650	18650	18650	18650	50
382	20250220	135400	1743046160	18690	18640	18700	18640	513
383	20250220	135300	1733465390	18640	18640	18640	18640	42
384	20250220	135200	1732682510	18640	18640	18640	18640	61
385	20250220	135100	1731545470	18640	18620	18640	18620	122
386	20250220	135000	1729272810	18630	18630	18630	18630	122
387	20250220	134900	1726999950	18640	18640	18640	18640	15
388	20250220	134800	1726720350	18640	18620	18640	18620	401
389	20250220	134700	1719249120	18640	18640	18640	18640	16
390	20250220	134600	1718950880	18640	18640	18650	18640	229
391	20250220	134500	1714681240	18640	18630	18640	18630	206
392	20250220	134400	1710841420	18620	18630	18630	18620	30
393	20250220	134300	1710282740	18640	18630	18640	18630	31
394	20250220	134200	1709705200	18640	18640	18640	18630	645
395	20250220	134100	1697682950	18640	18650	18650	18640	146
396	20250220	134000	1694961450	18720	18720	18720	18720	0
397	20250220	133900	1694961450	18720	18710	18720	18710	300
398	20250220	133800	1689346770	18650	18650	18700	18650	270
399	20250220	133700	1684305800	18650	18640	18650	18640	94
400	20250220	133600	1682553300	18640	18650	18710	18640	793
401	20250220	133500	1667746790	18650	18650	18650	18650	31
402	20250220	133400	1667168640	18720	18720	18720	18720	103
403	20250220	133300	1665240480	18730	18650	18730	18650	330
404	20250220	133200	1659062680	18650	18650	18650	18650	94
405	20250220	133100	1657309580	18730	18670	18730	18650	181
406	20250220	133000	1653932470	18770	18650	18770	18650	186
407	20250220	132900	1650458810	18650	18670	18670	18650	343
408	20250220	132800	1644060360	18670	18690	18690	18670	3
409	20250220	132700	1644004320	18730	18660	18730	18660	346
410	20250220	132600	1637526960	18660	18700	18740	18660	161
411	20250220	132500	1634515140	18700	18700	18700	18700	98
412	20250220	132400	1632682540	18700	18710	18750	18700	370
413	20250220	132300	1625750440	18770	18770	18770	18770	0
414	20250220	132200	1625750440	18770	18750	18770	18750	115
415	20250220	132100	1623593910	18750	18700	18750	18700	377
416	20250220	132000	1616531410	18700	18720	18720	18700	37
417	20250220	131900	1615839370	18720	18720	18720	18720	116
418	20250220	131800	1613667850	18760	18710	18760	18710	319
419	20250220	131700	1607693230	18710	18720	18720	18710	16
420	20250220	131600	1607393830	18720	18720	18720	18720	103
421	20250220	131500	1605465670	18760	18730	18760	18730	300
422	20250220	131400	1599840100	18730	18750	18780	18730	187
423	20250220	131300	1596331470	18750	18750	18750	18750	94
424	20250220	131200	1594568970	18750	18750	18790	18750	61
425	20250220	131100	1593425180	18750	18750	18750	18750	78
426	20250220	131000	1591962680	18790	18750	18790	18750	220
427	20250220	130900	1587833720	18750	18810	18810	18750	389
428	20250220	130800	1580521970	18810	18810	18810	18810	0
429	20250220	130700	1580521970	18810	18800	18810	18800	2
430	20250220	130600	1580484360	18800	18750	18800	18740	1138
431	20250220	130500	1559104100	18750	18760	18760	18750	165
432	20250220	130400	1556008840	18770	18800	18800	18760	133
433	20250220	130300	1553513140	18810	18750	18810	18750	111
434	20250220	130200	1551430100	18750	18760	18760	18750	102
435	20250220	130100	1549516590	18760	18760	18760	18760	342
436	20250220	130000	1543100670	18760	18810	18810	18760	709
437	20250220	125900	1529776670	18790	18790	18790	18790	154
438	20250220	125800	1526883010	18810	18800	18810	18800	116
439	20250220	125700	1524702190	18800	18800	18800	18800	0
440	20250220	125600	1524702190	18800	18790	18800	18790	300
441	20250220	125500	1519062580	18790	18790	18790	18790	65
442	20250220	125400	1517841230	18790	18770	18790	18760	178
443	20250220	125300	1514498450	18770	18770	18770	18770	9
444	20250220	125200	1514329520	18780	18750	18780	18750	669
445	20250220	125100	1501780700	18780	18780	18780	18780	305
446	20250220	125000	1496052800	18780	18770	18780	18770	150
447	20250220	124900	1493236180	18770	18770	18770	18770	32
448	20250220	124800	1492635540	18770	18760	18770	18760	269
449	20250220	124700	1487586780	18760	18760	18760	18760	39
450	20250220	124600	1486855140	18760	18760	18760	18760	85
451	20250220	124500	1485260540	18760	18750	18760	18750	300
452	20250220	124400	1479633170	18750	18760	18760	18750	349
453	20250220	124300	1473089400	18770	18770	18770	18770	10
454	20250220	124200	1472901700	18780	18770	18780	18770	416
455	20250220	124100	1465089700	18770	18760	18770	18760	64
456	20250220	124000	1463888800	18760	18760	18760	18760	87
457	20250220	123900	1462256680	18760	18750	18760	18750	61
458	20250220	123800	1461112480	18750	18730	18750	18730	185
459	20250220	123700	1457646240	18740	18740	18740	18740	10
460	20250220	123600	1457458840	18740	18730	18740	18730	300
461	20250220	123500	1451837930	18710	18710	18710	18710	1
462	20250220	123400	1451819220	18750	18750	18750	18750	116
463	20250220	123300	1449644220	18700	18700	18700	18700	16
464	20250220	123200	1449345020	18700	18710	18710	18700	137
465	20250220	123100	1446783070	18700	18700	18700	18700	0
466	20250220	123000	1446783070	18700	18650	18760	18650	191
467	20250220	122900	1443206150	18650	18650	18650	18650	16
468	20250220	122800	1442907750	18650	18650	18650	18650	11
469	20250220	122700	1442702600	18650	18740	18750	18650	334
470	20250220	122600	1436441330	18730	18650	18730	18650	112
471	20250220	122500	1434344850	18650	18700	18750	18650	306
472	20250220	122400	1428610850	18670	18670	18670	18670	26
473	20250220	122300	1428125430	18700	18700	18710	18700	36
474	20250220	122200	1427452220	18730	18680	18730	18680	112
475	20250220	122100	1425355480	18680	18670	18680	18670	113
476	20250220	122000	1423244800	18650	18650	18650	18650	6
477	20250220	121900	1423132900	18710	18710	18710	18710	0
478	20250220	121800	1423132900	18710	18650	18710	18640	177
479	20250220	121700	1419825850	18650	18640	18650	18640	55
480	20250220	121600	1418800250	18640	18620	18640	18620	132
481	20250220	121500	1416340790	18620	18620	18620	18620	0
482	20250220	121400	1416340790	18620	18620	18620	18610	82
483	20250220	121300	1414814100	18640	18610	18640	18610	17
484	20250220	121200	1414497700	18610	18620	18620	18610	109
485	20250220	121100	1412468500	18620	18620	18620	18620	6
486	20250220	121000	1412356780	18680	18630	18680	18630	185
487	20250220	120900	1408905730	18620	18620	18620	18620	69
488	20250220	120800	1407620950	18620	18620	18620	18620	86
489	20250220	120700	1406019630	18620	18630	18630	18620	26
490	20250220	120600	1405535310	18630	18630	18630	18630	111
491	20250220	120500	1403467380	18630	18630	18630	18620	215
492	20250220	120400	1399462990	18630	18630	18630	18630	181
493	20250220	120300	1396090960	18630	18630	18630	18630	16
494	20250220	120200	1395792880	18630	18630	18670	18630	220
495	20250220	120100	1391690800	18630	18620	18630	18620	66
496	20250220	120000	1390461770	18620	18620	18630	18620	96
497	20250220	115900	1388673620	18630	18630	18630	18630	15
498	20250220	115800	1388394170	18630	18620	18630	18620	261
499	20250220	115700	1383533510	18630	18630	18630	18630	228
500	20250220	115600	1379285870	18630	18640	18640	18630	89
501	20250220	115500	1377627020	18640	18650	18650	18640	33
502	20250220	115400	1377011850	18650	18640	18650	18640	170
503	20250220	115300	1373842200	18630	18650	18650	18630	173
504	20250220	115200	1370617750	18650	18650	18650	18650	14
505	20250220	115100	1370356650	18650	18650	18650	18650	11
506	20250220	115000	1370151500	18700	18650	18700	18640	163
507	20250220	114900	1367107890	18650	18650	18650	18650	30
508	20250220	114800	1366548390	18650	18650	18650	18650	81
509	20250220	114700	1365037740	18650	18650	18650	18650	69
510	20250220	114600	1363750890	18790	18640	18790	18640	188
511	20250220	114500	1360242120	18650	18650	18650	18640	341
512	20250220	114400	1353883600	18650	18660	18660	18650	115
513	20250220	114300	1351737810	18670	18680	18680	18670	77
514	20250220	114200	1350299470	18680	18670	18680	18670	117
515	20250220	114100	1348114790	18680	18680	18680	18680	355
516	20250220	114000	1341483390	18680	18690	18690	18680	36
517	20250220	113900	1340810700	18690	18680	18690	18680	589
518	20250220	113800	1329802940	18680	18640	18680	18640	182
519	20250220	113700	1326406490	18650	18660	18660	18650	18
520	20250220	113600	1326070780	18660	18650	18660	18650	65
521	20250220	113500	1324857920	18650	18670	18680	18650	321
522	20250220	113400	1318866170	18640	18640	18640	18640	195
523	20250220	113300	1315231370	18640	18640	18650	18640	88
524	20250220	113200	1313590280	18650	18680	18680	18640	1008
525	20250220	113100	1294786020	18690	18700	18700	18690	162
526	20250220	113000	1291757070	18690	18700	18700	18690	215
527	20250220	112900	1287738570	18700	18700	18700	18700	195
528	20250220	112800	1284092070	18700	18730	18730	18700	1089
529	20250220	112700	1263709090	18730	18730	18760	18730	124
530	20250220	112600	1261383600	18730	18730	18730	18730	568
531	20250220	112500	1250744960	18750	18750	18750	18750	118
532	20250220	112400	1248532460	18730	18750	18750	18730	57
533	20250220	112300	1247464010	18750	18760	18790	18750	167
534	20250220	112200	1244329510	18750	18750	18750	18750	70
535	20250220	112100	1243017010	18750	18770	18770	18750	65
536	20250220	112000	1241798160	18750	18750	18750	18750	65
537	20250220	111900	1240579410	18750	18790	18800	18750	113
538	20250220	111800	1238455290	18760	18760	18760	18760	261
539	20250220	111700	1233558930	18800	18760	18800	18760	181
540	20250220	111600	1230159330	18760	18760	18760	18760	10
541	20250220	111500	1229971730	18800	18770	18800	18760	253
542	20250220	111400	1225218310	18770	18760	18780	18760	25
543	20250220	111300	1224749220	18760	18760	18800	18760	512
544	20250220	111200	1215124100	18810	18760	18810	18760	55
545	20250220	111100	1214092250	18760	18760	18820	18760	115
546	20250220	111000	1211929110	18770	18740	18770	18740	34
547	20250220	110900	1211291340	18740	18740	18740	18740	24
548	20250220	110800	1210841580	18740	18740	18740	18740	12
549	20250220	110700	1210616700	18810	18810	18810	18810	118
550	20250220	110600	1208397120	18810	18810	18820	18730	76
551	20250220	110500	1206967500	18810	18720	18810	18720	552
552	20250220	110400	1196589240	18720	18720	18720	18710	43
553	20250220	110300	1195784340	18720	18760	18850	18720	108
554	20250220	110200	1193751120	18710	18720	18720	18710	1021
555	20250220	110100	1174648090	18710	18710	18710	18710	5
556	20250220	110000	1174554540	18710	18830	18830	18710	17
557	20250220	105900	1174235690	18800	18700	18840	18700	713
558	20250220	105800	1160831400	18720	18710	18720	18710	20
559	20250220	105700	1160457050	18720	18700	18720	18700	132
560	20250220	105600	1157988590	18710	18710	18710	18700	98
561	20250220	105500	1156155060	18730	18700	18730	18700	257
562	20250220	105400	1151345810	18700	18730	18730	18700	660
563	20250220	105300	1138994230	18730	18740	18740	18730	19
564	20250220	105200	1138638260	18740	18740	18740	18740	100
565	20250220	105100	1136764260	18740	18730	18740	18730	234
566	20250220	105000	1132379280	18740	18740	18740	18740	60
567	20250220	104900	1131254880	18740	18740	18740	18740	355
568	20250220	104800	1124602180	18740	18750	18760	18740	257
569	20250220	104700	1119785100	18760	18760	18760	18760	100
570	20250220	104600	1117909100	18760	18800	18800	18760	32
571	20250220	104500	1117308740	18800	18800	18800	18800	0
572	20250220	104400	1117308740	18800	18720	18800	18720	733
573	20250220	104300	1103553800	18720	18700	18720	18700	493
574	20250220	104200	1094329210	18720	18720	18720	18710	225
575	20250220	104100	1090118430	18720	18740	18740	18720	361
576	20250220	104000	1083360350	18740	18740	18740	18740	1
577	20250220	103900	1083341610	18740	18740	18740	18700	328
578	20250220	103800	1077196890	18700	18740	18740	18700	367
579	20250220	103700	1070325950	18740	18700	18740	18700	193
580	20250220	103600	1066716730	18740	18700	18740	18700	99
581	20250220	103500	1064864850	18700	18700	18700	18700	169
582	20250220	103400	1061704550	18700	18700	18700	18700	208
583	20250220	103300	1057814950	18700	18700	18700	18700	109
584	20250220	103200	1055776650	18700	18670	18700	18670	182
585	20250220	103100	1052375920	18670	18660	18670	18660	168
586	20250220	103000	1049239640	18620	18620	18660	18620	630
587	20250220	102900	1037508920	18620	18620	18620	18620	183
588	20250220	102800	1034101460	18650	18630	18650	18630	654
589	20250220	102700	1021908370	18620	18640	18640	18620	678
590	20250220	102600	1009281520	18630	18650	18650	18630	685
591	20250220	102500	996512750	18650	18670	18670	18650	117
592	20250220	102400	994329850	18660	18670	18670	18660	100
593	20250220	102300	992463220	18670	18670	18670	18670	165
594	20250220	102200	989382670	18700	18700	18700	18700	88
595	20250220	102100	987737070	18700	18700	18700	18700	43
596	20250220	102000	986932970	18700	18700	18700	18700	37
597	20250220	101900	986241070	18710	18710	18710	18710	36
598	20250220	101800	985567510	18710	18710	18710	18710	0
599	20250220	101700	985567510	18710	18690	18710	18690	661
600	20250220	101600	973207280	18670	18650	18670	18650	128
601	20250220	101500	970818010	18660	18640	18660	18640	166
602	20250220	101400	967722910	18660	18640	18660	18640	165
603	20250220	101300	964644030	18640	18660	18660	18640	150
604	20250220	101200	961845170	18650	18610	18650	18610	131
605	20250220	101100	959403900	18610	18600	18630	18600	302
606	20250220	101000	953783950	18600	18600	18610	18600	163
607	20250220	100900	950752090	18600	18610	18610	18600	46
608	20250220	100800	949896100	18600	18610	18610	18600	70
609	20250220	100700	948593480	18610	18610	18620	18600	311
610	20250220	100600	942806410	18620	18620	18630	18620	185
611	20250220	100500	939361400	18630	18640	18650	18630	195
612	20250220	100400	935727610	18640	18650	18650	18630	234
613	20250220	100300	931365870	18660	18670	18700	18660	581
614	20250220	100200	920519790	18670	18670	18670	18660	84
615	20250220	100100	918951880	18660	18650	18660	18650	61
616	20250220	100000	917814150	18650	18640	18650	18640	76
617	20250220	095900	916397210	18650	18650	18650	18650	4
618	20250220	095800	916322610	18650	18610	18650	18610	88
619	20250220	095700	914683730	18600	18620	18670	18580	3252
620	20250220	095600	854116820	18630	18630	18640	18610	498
621	20250220	095500	844842980	18610	18610	18630	18610	137
622	20250220	095400	842293210	18630	18610	18630	18610	112
623	20250220	095300	840206890	18640	18630	18640	18610	671
624	20250220	095200	827707430	18630	18680	18680	18630	966
625	20250220	095100	809691130	18680	18680	18680	18680	50
626	20250220	095000	808757130	18680	18690	18690	18670	171
627	20250220	094900	805563360	18690	18690	18700	18670	1848
628	20250220	094800	771044420	18700	18700	18700	18690	283
629	20250220	094700	765752870	18700	18760	18760	18700	11
630	20250220	094600	765546700	18770	18710	18770	18690	988
631	20250220	094500	747078160	18740	18710	18740	18700	677
632	20250220	094400	734408010	18720	18700	18740	18700	1005
633	20250220	094300	715614210	18710	18760	18770	18710	1168
634	20250220	094200	693736540	18760	18780	18780	18760	62
635	20250220	094100	692573380	18750	18750	18750	18750	0
636	20250220	094000	692573380	18750	18800	18800	18750	386
637	20250220	093900	685323620	18790	18790	18790	18790	113
638	20250220	093800	683200350	18800	18770	18800	18760	935
639	20250220	093700	665656240	18760	18780	18810	18760	811
640	20250220	093600	650425160	18800	18800	18800	18780	459
641	20250220	093500	641801540	18780	18750	18780	18750	439
642	20250220	093400	633564430	18760	18710	18760	18710	475
643	20250220	093300	624668430	18780	18700	18780	18700	417
644	20250220	093200	616856590	18700	18720	18720	18700	1500
645	20250220	093100	588804040	18750	18740	18790	18740	376
646	20250220	093000	581754650	18750	18730	18750	18700	1458
647	20250220	092900	554459130	18750	18820	18820	18750	568
648	20250220	092800	543805380	18830	18840	18840	18760	2250
649	20250220	092700	501504660	18840	18850	18880	18820	1705
650	20250220	092600	469375420	18890	18900	18900	18850	877
651	20250220	092500	452821750	18900	18910	18910	18900	388
652	20250220	092400	445486920	18960	19060	19060	18940	1001
653	20250220	092300	426510820	18980	18970	19080	18970	553
654	20250220	092200	416016110	18980	19070	19120	18980	504
655	20250220	092100	406433910	19000	19040	19040	19000	740
656	20250220	092000	392363990	19040	19040	19050	19030	31
657	20250220	091900	391773480	19160	19140	19160	19020	2323
658	20250220	091800	347291320	19140	19000	19140	19000	1187
659	20250220	091700	324619800	18990	18990	18990	18990	20
660	20250220	091600	324240000	19070	18990	19070	18990	394
661	20250220	091500	316757790	18990	19000	19000	18980	517
662	20250220	091400	306942160	19000	19020	19020	19000	1951
663	20250220	091300	269858900	19020	19030	19030	19010	232
664	20250220	091200	265446210	19020	19020	19020	19020	122
665	20250220	091100	263125770	19060	19090	19090	19060	221
666	20250220	091000	258906910	19090	19020	19100	19010	1349
667	20250220	090900	233183540	19020	19000	19090	19000	521
668	20250220	090800	223254150	19000	18940	19000	18940	1183
669	20250220	090700	200786620	18940	18850	18980	18850	861
670	20250220	090600	184504210	18850	18850	18870	18850	64
671	20250220	090500	183297790	18850	18930	18930	18850	1914
672	20250220	090400	147125060	18980	18970	18980	18970	212
673	20250220	090300	143103090	18970	18910	18970	18900	341
674	20250220	090200	136657710	18890	18880	18890	18880	85
675	20250220	090100	135052340	18870	18990	19050	18850	2639
676	20250220	090000	85154950	18990	19140	19140	18990	4170