KissMeData/265520/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	210300	3827185960	18650	18650	18650	18650	2743
3	20250210	210200	3827185960	18650	18650	18650	18650	0
4	20250210	210100	3827185960	18650	18650	18650	18650	0
5	20250210	210000	3827185960	18650	18650	18650	18650	0
6	20250210	205900	3827185960	18650	18650	18650	18650	0
7	20250210	205800	3827185960	18650	18650	18650	18650	0
8	20250210	205700	3827185960	18650	18650	18650	18650	0
9	20250210	205600	3827185960	18650	18650	18650	18650	0
10	20250210	205500	3827185960	18650	18650	18650	18650	0
11	20250210	205400	3827185960	18650	18650	18650	18650	0
12	20250210	205300	3827185960	18650	18650	18650	18650	0
13	20250210	205200	3827185960	18650	18650	18650	18650	0
14	20250210	205100	3827185960	18650	18650	18650	18650	0
15	20250210	205000	3827185960	18650	18650	18650	18650	0
16	20250210	204900	3827185960	18650	18650	18650	18650	0
17	20250210	204800	3827185960	18650	18650	18650	18650	0
18	20250210	204700	3827185960	18650	18650	18650	18650	0
19	20250210	204600	3827185960	18650	18650	18650	18650	0
20	20250210	204500	3827185960	18650	18650	18650	18650	0
21	20250210	204400	3827185960	18650	18650	18650	18650	0
22	20250210	204300	3827185960	18650	18650	18650	18650	0
23	20250210	204200	3827185960	18650	18650	18650	18650	0
24	20250210	204100	3827185960	18650	18650	18650	18650	0
25	20250210	204000	3827185960	18650	18650	18650	18650	0
26	20250210	203900	3827185960	18650	18650	18650	18650	0
27	20250210	203800	3827185960	18650	18650	18650	18650	0
28	20250210	203700	3827185960	18650	18650	18650	18650	0
29	20250210	203600	3827185960	18650	18650	18650	18650	0
30	20250210	203500	3827185960	18650	18650	18650	18650	0
31	20250210	203400	3827185960	18650	18650	18650	18650	0
32	20250210	203300	3827185960	18650	18650	18650	18650	2743
33	20250210	203200	3827185960	18650	18650	18650	18650	0
34	20250210	203100	3827185960	18650	18650	18650	18650	0
35	20250210	203000	3827185960	18650	18650	18650	18650	0
36	20250210	202900	3827185960	18650	18650	18650	18650	0
37	20250210	202800	3827185960	18650	18650	18650	18650	0
38	20250210	202700	3827185960	18650	18650	18650	18650	0
39	20250210	202600	3827185960	18650	18650	18650	18650	0
40	20250210	202500	3827185960	18650	18650	18650	18650	0
41	20250210	202400	3827185960	18650	18650	18650	18650	0
42	20250210	202300	3827185960	18650	18650	18650	18650	0
43	20250210	202200	3827185960	18650	18650	18650	18650	0
44	20250210	202100	3827185960	18650	18650	18650	18650	0
45	20250210	202000	3827185960	18650	18650	18650	18650	0
46	20250210	201900	3827185960	18650	18650	18650	18650	0
47	20250210	201800	3827185960	18650	18650	18650	18650	0
48	20250210	201700	3827185960	18650	18650	18650	18650	0
49	20250210	201600	3827185960	18650	18650	18650	18650	0
50	20250210	201500	3827185960	18650	18650	18650	18650	0
51	20250210	201400	3827185960	18650	18650	18650	18650	0
52	20250210	201300	3827185960	18650	18650	18650	18650	0
53	20250210	201200	3827185960	18650	18650	18650	18650	0
54	20250210	201100	3827185960	18650	18650	18650	18650	0
55	20250210	201000	3827185960	18650	18650	18650	18650	0
56	20250210	200900	3827185960	18650	18650	18650	18650	0
57	20250210	200800	3827185960	18650	18650	18650	18650	0
58	20250210	200700	3827185960	18650	18650	18650	18650	0
59	20250210	200600	3827185960	18650	18650	18650	18650	0
60	20250210	200500	3827185960	18650	18650	18650	18650	0
61	20250210	200400	3827185960	18650	18650	18650	18650	0
62	20250210	200300	3827185960	18650	18650	18650	18650	2743
63	20250210	200200	3827185960	18650	18650	18650	18650	0
64	20250210	200100	3827185960	18650	18650	18650	18650	0
65	20250210	200000	3827185960	18650	18650	18650	18650	0
66	20250210	195900	3827185960	18650	18650	18650	18650	0
67	20250210	195800	3827185960	18650	18650	18650	18650	0
68	20250210	195700	3827185960	18650	18650	18650	18650	0
69	20250210	195600	3827185960	18650	18650	18650	18650	0
70	20250210	195500	3827185960	18650	18650	18650	18650	0
71	20250210	195400	3827185960	18650	18650	18650	18650	0
72	20250210	195300	3827185960	18650	18650	18650	18650	0
73	20250210	195200	3827185960	18650	18650	18650	18650	0
74	20250210	195100	3827185960	18650	18650	18650	18650	0
75	20250210	195000	3827185960	18650	18650	18650	18650	0
76	20250210	194900	3827185960	18650	18650	18650	18650	0
77	20250210	194800	3827185960	18650	18650	18650	18650	0
78	20250210	194700	3827185960	18650	18650	18650	18650	0
79	20250210	194600	3827185960	18650	18650	18650	18650	0
80	20250210	194500	3827185960	18650	18650	18650	18650	0
81	20250210	194400	3827185960	18650	18650	18650	18650	0
82	20250210	194300	3827185960	18650	18650	18650	18650	0
83	20250210	194200	3827185960	18650	18650	18650	18650	0
84	20250210	194100	3827185960	18650	18650	18650	18650	0
85	20250210	194000	3827185960	18650	18650	18650	18650	0
86	20250210	193900	3827185960	18650	18650	18650	18650	0
87	20250210	193800	3827185960	18650	18650	18650	18650	0
88	20250210	193700	3827185960	18650	18650	18650	18650	0
89	20250210	193600	3827185960	18650	18650	18650	18650	0
90	20250210	193500	3827185960	18650	18650	18650	18650	0
91	20250210	193400	3827185960	18650	18650	18650	18650	0
92	20250210	193300	3827185960	18650	18650	18650	18650	2743
93	20250210	193200	3827185960	18650	18650	18650	18650	0
94	20250210	193100	3827185960	18650	18650	18650	18650	0
95	20250210	193000	3827185960	18650	18650	18650	18650	0
96	20250210	192900	3827185960	18650	18650	18650	18650	0
97	20250210	192800	3827185960	18650	18650	18650	18650	0
98	20250210	192700	3827185960	18650	18650	18650	18650	0
99	20250210	192600	3827185960	18650	18650	18650	18650	0
100	20250210	192500	3827185960	18650	18650	18650	18650	0
101	20250210	192400	3827185960	18650	18650	18650	18650	0
102	20250210	192300	3827185960	18650	18650	18650	18650	0
103	20250210	192200	3827185960	18650	18650	18650	18650	0
104	20250210	192100	3827185960	18650	18650	18650	18650	0
105	20250210	192000	3827185960	18650	18650	18650	18650	0
106	20250210	191900	3827185960	18650	18650	18650	18650	0
107	20250210	191800	3827185960	18650	18650	18650	18650	0
108	20250210	191700	3827185960	18650	18650	18650	18650	0
109	20250210	191600	3827185960	18650	18650	18650	18650	0
110	20250210	191500	3827185960	18650	18650	18650	18650	0
111	20250210	191400	3827185960	18650	18650	18650	18650	0
112	20250210	191300	3827185960	18650	18650	18650	18650	0
113	20250210	191200	3827185960	18650	18650	18650	18650	0
114	20250210	191100	3827185960	18650	18650	18650	18650	0
115	20250210	191000	3827185960	18650	18650	18650	18650	0
116	20250210	190900	3827185960	18650	18650	18650	18650	0
117	20250210	190800	3827185960	18650	18650	18650	18650	0
118	20250210	190700	3827185960	18650	18650	18650	18650	0
119	20250210	190600	3827185960	18650	18650	18650	18650	0
120	20250210	190500	3827185960	18650	18650	18650	18650	0
121	20250210	190400	3827185960	18650	18650	18650	18650	0
122	20250210	190300	3827185960	18650	18650	18650	18650	2743
123	20250210	190200	3827185960	18650	18650	18650	18650	0
124	20250210	190100	3827185960	18650	18650	18650	18650	0
125	20250210	190000	3827185960	18650	18650	18650	18650	0
126	20250210	185900	3827185960	18650	18650	18650	18650	0
127	20250210	185800	3827185960	18650	18650	18650	18650	0
128	20250210	185700	3827185960	18650	18650	18650	18650	0
129	20250210	185600	3827185960	18650	18650	18650	18650	0
130	20250210	185500	3827185960	18650	18650	18650	18650	0
131	20250210	185400	3827185960	18650	18650	18650	18650	0
132	20250210	185300	3827185960	18650	18650	18650	18650	0
133	20250210	185200	3827185960	18650	18650	18650	18650	0
134	20250210	185100	3827185960	18650	18650	18650	18650	0
135	20250210	185000	3827185960	18650	18650	18650	18650	0
136	20250210	184900	3827185960	18650	18650	18650	18650	0
137	20250210	184800	3827185960	18650	18650	18650	18650	0
138	20250210	184700	3827185960	18650	18650	18650	18650	0
139	20250210	184600	3827185960	18650	18650	18650	18650	0
140	20250210	184500	3827185960	18650	18650	18650	18650	0
141	20250210	184400	3827185960	18650	18650	18650	18650	0
142	20250210	184300	3827185960	18650	18650	18650	18650	0
143	20250210	184200	3827185960	18650	18650	18650	18650	0
144	20250210	184100	3827185960	18650	18650	18650	18650	0
145	20250210	184000	3827185960	18650	18650	18650	18650	0
146	20250210	183900	3827185960	18650	18650	18650	18650	0
147	20250210	183800	3827185960	18650	18650	18650	18650	0
148	20250210	183700	3827185960	18650	18650	18650	18650	0
149	20250210	183600	3827185960	18650	18650	18650	18650	0
150	20250210	183500	3827185960	18650	18650	18650	18650	0
151	20250210	183400	3827185960	18650	18650	18650	18650	0
152	20250210	183300	3827185960	18650	18650	18650	18650	2743
153	20250210	183200	3827185960	18650	18650	18650	18650	0
154	20250210	183100	3827185960	18650	18650	18650	18650	0
155	20250210	183000	3827185960	18650	18650	18650	18650	0
156	20250210	182900	3827185960	18650	18650	18650	18650	0
157	20250210	182800	3827185960	18650	18650	18650	18650	0
158	20250210	182700	3827185960	18650	18650	18650	18650	0
159	20250210	182600	3827185960	18650	18650	18650	18650	0
160	20250210	182500	3827185960	18650	18650	18650	18650	0
161	20250210	182400	3827185960	18650	18650	18650	18650	0
162	20250210	182300	3827185960	18650	18650	18650	18650	0
163	20250210	182200	3827185960	18650	18650	18650	18650	0
164	20250210	182100	3827185960	18650	18650	18650	18650	0
165	20250210	182000	3827185960	18650	18650	18650	18650	0
166	20250210	181900	3827185960	18650	18650	18650	18650	0
167	20250210	181800	3827185960	18650	18650	18650	18650	0
168	20250210	181700	3827185960	18650	18650	18650	18650	0
169	20250210	181600	3827185960	18650	18650	18650	18650	0
170	20250210	181500	3827185960	18650	18650	18650	18650	0
171	20250210	181400	3827185960	18650	18650	18650	18650	0
172	20250210	181300	3827185960	18650	18650	18650	18650	0
173	20250210	181200	3827185960	18650	18650	18650	18650	0
174	20250210	181100	3827185960	18650	18650	18650	18650	0
175	20250210	181000	3827185960	18650	18650	18650	18650	0
176	20250210	180900	3827185960	18650	18650	18650	18650	0
177	20250210	180800	3827185960	18650	18650	18650	18650	0
178	20250210	180700	3827185960	18650	18650	18650	18650	0
179	20250210	180600	3827185960	18650	18650	18650	18650	0
180	20250210	180500	3827185960	18650	18650	18650	18650	0
181	20250210	180400	3827185960	18650	18650	18650	18650	0
182	20250210	180300	3827185960	18650	18650	18650	18650	2743
183	20250210	180200	3827185960	18650	18650	18650	18650	0
184	20250210	180100	3827185960	18650	18650	18650	18650	0
185	20250210	180000	3827185960	18650	18650	18650	18650	0
186	20250210	175900	3827185960	18650	18650	18650	18650	0
187	20250210	175800	3827185960	18650	18650	18650	18650	0
188	20250210	175700	3827185960	18650	18650	18650	18650	0
189	20250210	175600	3827185960	18650	18650	18650	18650	0
190	20250210	175500	3827185960	18650	18650	18650	18650	0
191	20250210	175400	3827185960	18650	18650	18650	18650	0
192	20250210	175300	3827185960	18650	18650	18650	18650	0
193	20250210	175200	3827185960	18650	18650	18650	18650	0
194	20250210	175100	3827185960	18650	18650	18650	18650	0
195	20250210	175000	3827185960	18650	18650	18650	18650	0
196	20250210	174900	3827185960	18650	18650	18650	18650	0
197	20250210	174800	3827185960	18650	18650	18650	18650	0
198	20250210	174700	3827185960	18650	18650	18650	18650	0
199	20250210	174600	3827185960	18650	18650	18650	18650	0
200	20250210	174500	3827185960	18650	18650	18650	18650	0
201	20250210	174400	3827185960	18650	18650	18650	18650	0
202	20250210	174300	3827185960	18650	18650	18650	18650	0
203	20250210	174200	3827185960	18650	18650	18650	18650	0
204	20250210	174100	3827185960	18650	18650	18650	18650	0
205	20250210	174000	3827185960	18650	18650	18650	18650	0
206	20250210	173900	3827185960	18650	18650	18650	18650	0
207	20250210	173800	3827185960	18650	18650	18650	18650	0
208	20250210	173700	3827185960	18650	18650	18650	18650	0
209	20250210	173600	3827185960	18650	18650	18650	18650	0
210	20250210	173500	3827185960	18650	18650	18650	18650	0
211	20250210	173400	3827185960	18650	18650	18650	18650	0
212	20250210	173300	3827185960	18650	18650	18650	18650	2743
213	20250210	173200	3827185960	18650	18650	18650	18650	0
214	20250210	173100	3827185960	18650	18650	18650	18650	0
215	20250210	173000	3827185960	18650	18650	18650	18650	0
216	20250210	172900	3827185960	18650	18650	18650	18650	0
217	20250210	172800	3827185960	18650	18650	18650	18650	0
218	20250210	172700	3827185960	18650	18650	18650	18650	0
219	20250210	172600	3827185960	18650	18650	18650	18650	0
220	20250210	172500	3827185960	18650	18650	18650	18650	0
221	20250210	172400	3827185960	18650	18650	18650	18650	0
222	20250210	172300	3827185960	18650	18650	18650	18650	0
223	20250210	172200	3827185960	18650	18650	18650	18650	0
224	20250210	172100	3827185960	18650	18650	18650	18650	0
225	20250210	172000	3827185960	18650	18650	18650	18650	0
226	20250210	171900	3827185960	18650	18650	18650	18650	0
227	20250210	171800	3827185960	18650	18650	18650	18650	0
228	20250210	171700	3827185960	18650	18650	18650	18650	0
229	20250210	171600	3827185960	18650	18650	18650	18650	0
230	20250210	171500	3827185960	18650	18650	18650	18650	0
231	20250210	171400	3827185960	18650	18650	18650	18650	0
232	20250210	171300	3827185960	18650	18650	18650	18650	0
233	20250210	171200	3827185960	18650	18650	18650	18650	0
234	20250210	171100	3827185960	18650	18650	18650	18650	0
235	20250210	171000	3827185960	18650	18650	18650	18650	0
236	20250210	170900	3827185960	18650	18650	18650	18650	0
237	20250210	170800	3827185960	18650	18650	18650	18650	0
238	20250210	170700	3827185960	18650	18650	18650	18650	0
239	20250210	170600	3827185960	18650	18650	18650	18650	0
240	20250210	170500	3827185960	18650	18650	18650	18650	0
241	20250210	170400	3827185960	18650	18650	18650	18650	0
242	20250210	170300	3827185960	18650	18650	18650	18650	2743
243	20250210	170200	3827185960	18650	18650	18650	18650	0
244	20250210	170100	3827185960	18650	18650	18650	18650	0
245	20250210	170000	3827185960	18650	18650	18650	18650	0
246	20250210	165900	3827185960	18650	18650	18650	18650	0
247	20250210	165800	3827185960	18650	18650	18650	18650	0
248	20250210	165700	3827185960	18650	18650	18650	18650	0
249	20250210	165600	3827185960	18650	18650	18650	18650	0
250	20250210	165500	3827185960	18650	18650	18650	18650	0
251	20250210	165400	3827185960	18650	18650	18650	18650	0
252	20250210	165300	3827185960	18650	18650	18650	18650	0
253	20250210	165200	3827185960	18650	18650	18650	18650	0
254	20250210	165100	3827185960	18650	18650	18650	18650	0
255	20250210	165000	3827185960	18650	18650	18650	18650	0
256	20250210	164900	3827185960	18650	18650	18650	18650	0
257	20250210	164800	3827185960	18650	18650	18650	18650	0
258	20250210	164700	3827185960	18650	18650	18650	18650	0
259	20250210	164600	3827185960	18650	18650	18650	18650	0
260	20250210	164500	3827185960	18650	18650	18650	18650	0
261	20250210	164400	3827185960	18650	18650	18650	18650	0
262	20250210	164300	3827185960	18650	18650	18650	18650	0
263	20250210	164200	3827185960	18650	18650	18650	18650	0
264	20250210	164100	3827185960	18650	18650	18650	18650	0
265	20250210	164000	3827185960	18650	18650	18650	18650	0
266	20250210	163900	3827185960	18650	18650	18650	18650	0
267	20250210	163800	3827185960	18650	18650	18650	18650	0
268	20250210	163700	3827185960	18650	18650	18650	18650	0
269	20250210	163600	3827185960	18650	18650	18650	18650	0
270	20250210	163500	3827185960	18650	18650	18650	18650	0
271	20250210	163400	3827185960	18650	18650	18650	18650	0
272	20250210	163300	3827185960	18650	18650	18650	18650	2743
273	20250210	163200	3827185960	18650	18650	18650	18650	0
274	20250210	163100	3827185960	18650	18650	18650	18650	0
275	20250210	163000	3827185960	18650	18650	18650	18650	0
276	20250210	162900	3827185960	18650	18650	18650	18650	0
277	20250210	162800	3827185960	18650	18650	18650	18650	0
278	20250210	162700	3827185960	18650	18650	18650	18650	0
279	20250210	162600	3827185960	18650	18650	18650	18650	0
280	20250210	162500	3827185960	18650	18650	18650	18650	0
281	20250210	162400	3827185960	18650	18650	18650	18650	0
282	20250210	162300	3827185960	18650	18650	18650	18650	0
283	20250210	162200	3827185960	18650	18650	18650	18650	0
284	20250210	162100	3827185960	18650	18650	18650	18650	0
285	20250210	162000	3827185960	18650	18650	18650	18650	0
286	20250210	161900	3827185960	18650	18650	18650	18650	0
287	20250210	161800	3827185960	18650	18650	18650	18650	0
288	20250210	161700	3827185960	18650	18650	18650	18650	0
289	20250210	161600	3827185960	18650	18650	18650	18650	0
290	20250210	161500	3827185960	18650	18650	18650	18650	0
291	20250210	161400	3827185960	18650	18650	18650	18650	0
292	20250210	161300	3827185960	18650	18650	18650	18650	0
293	20250210	161200	3827185960	18650	18650	18650	18650	0
294	20250210	161100	3827185960	18650	18650	18650	18650	0
295	20250210	161000	3827185960	18650	18650	18650	18650	0
296	20250210	160900	3827185960	18650	18650	18650	18650	0
297	20250210	160800	3827185960	18650	18650	18650	18650	0
298	20250210	160700	3827185960	18650	18650	18650	18650	0
299	20250210	160600	3827185960	18650	18650	18650	18650	0
300	20250210	160500	3827185960	18650	18650	18650	18650	0
301	20250210	160400	3827185960	18650	18650	18650	18650	0
302	20250210	160300	3827185960	18650	18650	18650	18650	2743
303	20250210	160200	3827185960	18650	18650	18650	18650	0
304	20250210	160100	3827185960	18650	18650	18650	18650	0
305	20250210	160000	3827185960	18650	18650	18650	18650	0
306	20250210	155900	3827185960	18650	18650	18650	18650	0
307	20250210	155800	3827185960	18650	18650	18650	18650	0
308	20250210	155700	3827185960	18650	18650	18650	18650	0
309	20250210	155600	3827185960	18650	18650	18650	18650	0
310	20250210	155500	3827185960	18650	18650	18650	18650	0
311	20250210	155400	3827185960	18650	18650	18650	18650	0
312	20250210	155300	3827185960	18650	18650	18650	18650	0
313	20250210	155200	3827185960	18650	18650	18650	18650	0
314	20250210	155100	3827185960	18650	18650	18650	18650	0
315	20250210	155000	3827185960	18650	18650	18650	18650	0
316	20250210	154900	3827185960	18650	18650	18650	18650	0
317	20250210	154800	3827185960	18650	18650	18650	18650	0
318	20250210	154700	3827185960	18650	18650	18650	18650	0
319	20250210	154600	3827185960	18650	18650	18650	18650	0
320	20250210	154500	3827185960	18650	18650	18650	18650	0
321	20250210	154400	3827185960	18650	18650	18650	18650	0
322	20250210	154300	3827185960	18650	18650	18650	18650	0
323	20250210	154200	3827185960	18650	18650	18650	18650	0
324	20250210	154100	3827185960	18650	18650	18650	18650	0
325	20250210	154000	3827185960	18650	18650	18650	18650	0
326	20250210	153900	3827185960	18650	18650	18650	18650	0
327	20250210	153800	3827185960	18650	18650	18650	18650	0
328	20250210	153700	3827185960	18650	18650	18650	18650	0
329	20250210	153600	3827185960	18650	18650	18650	18650	0
330	20250210	153500	3827185960	18650	18650	18650	18650	0
331	20250210	153400	3827185960	18650	18650	18650	18650	0
332	20250210	153300	3827185960	18650	18650	18650	18650	2743
333	20250210	153200	3827185960	18650	18650	18650	18650	0
334	20250210	153100	3827185960	18650	18650	18650	18650	0
335	20250210	153000	3827185960	18650	18650	18650	18650	2743
336	20250210	152900	3776029010	18630	18630	18630	18630	0
337	20250210	152800	3776029010	18630	18630	18630	18630	0
338	20250210	152700	3776029010	18630	18630	18630	18630	0
339	20250210	152600	3776029010	18630	18630	18630	18630	0
340	20250210	152500	3776029010	18630	18630	18630	18630	0
341	20250210	152400	3776029010	18630	18630	18630	18630	0
342	20250210	152300	3776029010	18630	18630	18630	18630	0
343	20250210	152200	3776029010	18630	18630	18630	18630	0
344	20250210	152100	3776029010	18630	18630	18630	18630	0
345	20250210	152000	3776029010	18630	18630	18630	18630	0
346	20250210	151900	3776029010	18630	18610	18630	18600	634
347	20250210	151800	3764235840	18610	18630	18640	18610	414
348	20250210	151700	3756526540	18640	18650	18650	18630	112
349	20250210	151600	3754439840	18650	18620	18650	18610	423
350	20250210	151500	3746562820	18620	18630	18630	18610	605
351	20250210	151400	3735300600	18620	18630	18640	18610	1254
352	20250210	151300	3711945130	18630	18640	18640	18630	761
353	20250210	151200	3697762700	18640	18650	18650	18610	597
354	20250210	151100	3686639000	18640	18680	18680	18640	688
355	20250210	151000	3673803590	18680	18680	18680	18680	302
356	20250210	150900	3668162230	18680	18720	18720	18670	275
357	20250210	150800	3663026010	18720	18730	18730	18680	177
358	20250210	150700	3659713010	18680	18730	18730	18680	1112
359	20250210	150600	3638932850	18720	18750	18750	18720	91
360	20250210	150500	3637226680	18750	18730	18750	18730	49
361	20250210	150400	3636308670	18730	18690	18730	18690	100
362	20250210	150300	3634439590	18690	18690	18690	18690	81
363	20250210	150200	3632925700	18690	18730	18730	18690	844
364	20250210	150100	3617134160	18740	18740	18750	18740	101
365	20250210	150000	3615241410	18730	18730	18730	18720	209
366	20250210	145900	3611327790	18730	18740	18750	18730	226
367	20250210	145800	3607094340	18750	18740	18760	18740	262
368	20250210	145700	3602182430	18750	18740	18750	18740	92
369	20250210	145600	3600457650	18730	18750	18760	18730	1268
370	20250210	145500	3576686470	18760	18750	18760	18750	324
371	20250210	145400	3570608470	18750	18740	18750	18740	309
372	20250210	145300	3564816610	18740	18730	18740	18730	116
373	20250210	145200	3562643250	18730	18750	18750	18730	295
374	20250210	145100	3557114450	18730	18740	18750	18730	80
375	20250210	145000	3555615570	18740	18740	18750	18720	97
376	20250210	144900	3553798110	18720	18720	18740	18720	247
377	20250210	144800	3549170250	18720	18720	18720	18720	147
378	20250210	144700	3546418410	18720	18720	18720	18720	63
379	20250210	144600	3545239050	18720	18720	18720	18720	82
380	20250210	144500	3543704010	18720	18720	18720	18720	27
381	20250210	144400	3543198570	18740	18720	18740	18720	141
382	20250210	144300	3540559030	18720	18710	18720	18710	88
383	20250210	144200	3538912540	18720	18720	18720	18710	58
384	20250210	144100	3537826990	18740	18720	18740	18720	54
385	20250210	144000	3536815050	18760	18770	18770	18710	569
386	20250210	143900	3526151750	18750	18750	18770	18750	503
387	20250210	143800	3516717360	18750	18760	18770	18750	513
388	20250210	143700	3507098400	18760	18770	18770	18750	273
389	20250210	143600	3501975830	18770	18760	18770	18740	63
390	20250210	143500	3500793810	18740	18740	18740	18700	607
391	20250210	143400	3489432620	18740	18740	18740	18740	57
392	20250210	143300	3488364440	18740	18730	18770	18710	1375
393	20250210	143200	3462576100	18740	18740	18740	18740	42
394	20250210	143100	3461789020	18730	18740	18740	18720	187
395	20250210	143000	3458286330	18740	18770	18770	18730	454
396	20250210	142900	3449776950	18770	18770	18790	18760	293
397	20250210	142800	3444278380	18790	18790	18790	18780	147
398	20250210	142700	3441516760	18780	18780	18790	18760	273
399	20250210	142600	3436389830	18750	18750	18750	18750	98
400	20250210	142500	3434552330	18780	18750	18780	18740	700
401	20250210	142400	3421410980	18780	18780	18780	18740	25
402	20250210	142300	3420942400	18780	18770	18780	18770	317
403	20250210	142200	3414991210	18770	18770	18770	18770	1
404	20250210	142100	3414972440	18730	18770	18770	18730	281
405	20250210	142000	3409702450	18740	18770	18770	18740	878
406	20250210	141900	3393222420	18720	18780	18780	18720	341
407	20250210	141800	3386830140	18750	18750	18750	18750	300
408	20250210	141700	3381205140	18750	18730	18750	18730	213
409	20250210	141600	3377213240	18750	18750	18750	18750	11
410	20250210	141500	3377006990	18750	18750	18780	18740	687
411	20250210	141400	3364124630	18740	18740	18740	18740	91
412	20250210	141300	3362419290	18780	18670	18780	18670	2619
413	20250210	141200	3313425290	18660	18670	18670	18660	299
414	20250210	141100	3307844160	18670	18670	18670	18670	200
415	20250210	141000	3304110160	18670	18670	18670	18670	28
416	20250210	140900	3303587400	18630	18630	18670	18630	79
417	20250210	140800	3302115550	18670	18630	18670	18630	185
418	20250210	140700	3298661760	18630	18660	18670	18630	54
419	20250210	140600	3297654800	18660	18660	18660	18660	117
420	20250210	140500	3295471580	18660	18660	18660	18630	51
421	20250210	140400	3294520550	18660	18650	18660	18650	163
422	20250210	140300	3291479150	18650	18650	18650	18650	2
423	20250210	140200	3291441850	18670	18670	18670	18630	266
424	20250210	140100	3286478190	18670	18670	18670	18670	4
425	20250210	140000	3286403510	18660	18700	18700	18660	219
426	20250210	135900	3282314750	18700	18710	18710	18700	183
427	20250210	135800	3278892640	18680	18630	18680	18630	791
428	20250210	135700	3264125480	18660	18660	18660	18630	55
429	20250210	135600	3263099840	18670	18640	18670	18620	1089
430	20250210	135500	3242809440	18640	18670	18680	18640	1113
431	20250210	135400	3222038890	18670	18670	18680	18670	484
432	20250210	135300	3213000730	18680	18700	18700	18680	234
433	20250210	135200	3208629330	18700	18730	18730	18690	2175
434	20250210	135100	3167958390	18730	18730	18730	18730	94
435	20250210	135000	3166197770	18730	18780	18780	18700	647
436	20250210	134900	3154079440	18790	18790	18790	18790	1
437	20250210	134800	3154060650	18710	18800	18800	18710	106
438	20250210	134700	3152072180	18800	18800	18800	18800	10
439	20250210	134600	3151884180	18800	18710	18800	18710	262
440	20250210	134500	3146960830	18710	18800	18800	18710	576
441	20250210	134400	3136166740	18800	18800	18800	18750	194
442	20250210	134300	3132519590	18760	18810	18810	18760	26
443	20250210	134200	3132031330	18810	18790	18810	18760	165
444	20250210	134100	3128931050	18780	18780	18780	18760	108
445	20250210	134000	3126903210	18790	18810	18810	18770	438
446	20250210	133900	3118674880	18810	18810	18810	18780	20
447	20250210	133800	3118298810	18810	18810	18850	18780	357
448	20250210	133700	3111585020	18800	18810	18850	18800	939
449	20250210	133600	3093919490	18810	18850	18850	18810	2231
450	20250210	133500	3051873250	18850	18840	18870	18840	129
451	20250210	133400	3049442300	18840	18830	18840	18820	119
452	20250210	133300	3047201410	18860	18830	18870	18810	327
453	20250210	133200	3041043200	18870	18820	18870	18810	215
454	20250210	133100	3036993130	18830	18820	18840	18820	448
455	20250210	133000	3028557250	18830	18880	18880	18800	363
456	20250210	132900	3021726680	18880	18870	18890	18800	3049
457	20250210	132800	2964189070	18870	18860	18870	18850	553
458	20250210	132700	2953758410	18850	18800	18860	18800	296
459	20250210	132600	2948179320	18800	18790	18870	18780	2873
460	20250210	132500	2894083150	18790	18730	18790	18730	1412
461	20250210	132400	2867585550	18720	18750	18750	18720	616
462	20250210	132300	2856041810	18750	18740	18750	18740	190
463	20250210	132200	2852480660	18750	18740	18750	18740	1326
464	20250210	132100	2827626550	18740	18680	18740	18680	1172
465	20250210	132000	2805704100	18670	18670	18680	18650	1102
466	20250210	131900	2785150430	18660	18640	18680	18640	380
467	20250210	131800	2778058570	18640	18650	18650	18620	148
468	20250210	131700	2775298420	18640	18700	18700	18640	188
469	20250210	131600	2771785830	18700	18700	18700	18700	278
470	20250210	131500	2766587230	18710	18700	18740	18610	1243
471	20250210	131400	2743323460	18700	18690	18710	18660	1620
472	20250210	131300	2713050520	18700	18620	18700	18620	1633
473	20250210	131200	2682591740	18590	18550	18600	18550	1294
474	20250210	131100	2658533230	18550	18550	18550	18550	69
475	20250210	131000	2657253280	18530	18530	18550	18530	34
476	20250210	130900	2656623240	18530	18520	18530	18520	89
477	20250210	130800	2654974120	18520	18530	18530	18520	44
478	20250210	130700	2654159220	18550	18550	18550	18550	0
479	20250210	130600	2654159220	18550	18530	18550	18530	13
480	20250210	130500	2653918130	18520	18540	18540	18520	196
481	20250210	130400	2650285610	18540	18540	18550	18540	149
482	20250210	130300	2647522820	18530	18530	18530	18520	27
483	20250210	130200	2647022740	18530	18460	18530	18460	1004
484	20250210	130100	2628430440	18450	18450	18450	18450	0
485	20250210	130000	2628430440	18450	18460	18460	18450	559
486	20250210	125900	2618115890	18460	18490	18490	18460	138
487	20250210	125800	2615565470	18520	18520	18520	18520	1
488	20250210	125700	2615546950	18510	18460	18510	18450	466
489	20250210	125600	2606923720	18450	18450	18450	18450	26
490	20250210	125500	2606444020	18450	18450	18450	18450	0
491	20250210	125400	2606444020	18450	18510	18510	18450	1801
492	20250210	125300	2573197370	18500	18510	18510	18500	8
493	20250210	125200	2573049340	18510	18510	18510	18510	306
494	20250210	125100	2567385280	18510	18510	18510	18510	56
495	20250210	125000	2566348720	18480	18490	18490	18480	95
496	20250210	124900	2564592670	18490	18500	18500	18490	358
497	20250210	124800	2557972900	18490	18500	18510	18490	45
498	20250210	124700	2557140820	18490	18500	18500	18490	30
499	20250210	124600	2556585870	18500	18500	18500	18500	464
500	20250210	124500	2548001870	18510	18530	18530	18510	285
501	20250210	124400	2542724810	18530	18530	18530	18530	23
502	20250210	124300	2542298620	18580	18580	18580	18580	0
503	20250210	124200	2542298620	18580	18530	18580	18520	104
504	20250210	124100	2540369650	18530	18570	18570	18530	134
505	20250210	124000	2537883440	18570	18550	18570	18550	86
506	20250210	123900	2536288120	18550	18580	18580	18550	50
507	20250210	123800	2535359770	18580	18580	18580	18580	68
508	20250210	123700	2534096330	18550	18550	18550	18550	25
509	20250210	123600	2533632580	18580	18580	18580	18560	251
510	20250210	123500	2528972020	18580	18580	18580	18580	0
511	20250210	123400	2528972020	18580	18580	18580	18570	285
512	20250210	123300	2523677140	18580	18580	18580	18580	3
513	20250210	123200	2523621400	18560	18580	18580	18560	31
514	20250210	123100	2523045920	18580	18570	18590	18570	22
515	20250210	123000	2522637060	18570	18530	18570	18530	171
516	20250210	122900	2519465630	18520	18480	18530	18480	304
517	20250210	122800	2513835440	18520	18490	18520	18480	717
518	20250210	122700	2500572300	18500	18510	18510	18500	151
519	20250210	122600	2497778520	18500	18520	18520	18500	101
520	20250210	122500	2495910000	18520	18520	18520	18520	1
521	20250210	122400	2495891480	18520	18520	18520	18520	0
522	20250210	122300	2495891480	18520	18510	18520	18510	30
523	20250210	122200	2495336160	18500	18520	18520	18500	224
524	20250210	122100	2491191940	18500	18500	18500	18500	175
525	20250210	122000	2487954440	18520	18500	18520	18500	395
526	20250210	121900	2480641320	18500	18500	18500	18500	322
527	20250210	121800	2474684320	18510	18520	18520	18510	733
528	20250210	121700	2461110960	18530	18560	18560	18530	307
529	20250210	121600	2455413980	18520	18520	18520	18520	0
530	20250210	121500	2455413980	18520	18520	18520	18520	521
531	20250210	121400	2445765060	18520	18590	18590	18520	639
532	20250210	121300	2433926270	18530	18520	18530	18520	109
533	20250210	121200	2431906740	18540	18520	18540	18520	129
534	20250210	121100	2429517020	18520	18520	18520	18520	0
535	20250210	121000	2429517020	18520	18590	18590	18520	421
536	20250210	120900	2421717920	18550	18550	18550	18550	0
537	20250210	120800	2421717920	18550	18530	18550	18520	122
538	20250210	120700	2419456590	18520	18520	18520	18520	33
539	20250210	120600	2418845430	18520	18540	18600	18520	1368
540	20250210	120500	2393497740	18600	18600	18600	18540	179
541	20250210	120400	2390169660	18610	18630	18630	18610	735
542	20250210	120300	2376482180	18620	18640	18650	18620	347
543	20250210	120200	2370013310	18650	18630	18660	18630	163
544	20250210	120100	2366974750	18630	18670	18670	18620	147
545	20250210	120000	2364234420	18660	18630	18660	18630	512
546	20250210	115900	2354686200	18630	18560	18630	18560	801
547	20250210	115800	2339803360	18560	18550	18560	18530	619
548	20250210	115700	2328323740	18550	18550	18550	18550	1
549	20250210	115600	2328305190	18540	18550	18550	18530	62
550	20250210	115500	2327155610	18530	18520	18530	18520	72
551	20250210	115400	2325821460	18530	18520	18530	18520	49
552	20250210	115300	2324913680	18530	18530	18530	18530	9
553	20250210	115200	2324746910	18530	18560	18560	18530	113
554	20250210	115100	2322652650	18540	18560	18560	18540	31
555	20250210	115000	2322077770	18560	18540	18560	18540	10
556	20250210	114900	2321892250	18550	18530	18560	18530	37
557	20250210	114800	2321206210	18530	18520	18530	18520	68
558	20250210	114700	2319946620	18520	18520	18520	18520	33
559	20250210	114600	2319335460	18530	18530	18530	18530	37
560	20250210	114500	2318649850	18530	18530	18530	18530	1
561	20250210	114400	2318631320	18530	18530	18530	18530	16
562	20250210	114300	2318334840	18550	18550	18550	18550	105
563	20250210	114200	2316387090	18550	18530	18550	18530	44
564	20250210	114100	2315571750	18540	18550	18550	18540	167
565	20250210	114000	2312475470	18550	18570	18570	18550	80
566	20250210	113900	2310989890	18570	18570	18570	18550	138
567	20250210	113800	2308428070	18580	18550	18580	18550	129
568	20250210	113700	2306032150	18550	18530	18550	18530	2063
569	20250210	113600	2267779530	18520	18510	18520	18510	327
570	20250210	113500	2261723540	18500	18490	18500	18450	363
571	20250210	113400	2255010320	18490	18490	18490	18490	1
572	20250210	113300	2254991830	18440	18450	18450	18440	396
573	20250210	113200	2247688840	18430	18490	18490	18430	3
574	20250210	113100	2247633490	18480	18470	18480	18470	112
575	20250210	113000	2245563920	18430	18440	18440	18430	238
576	20250210	112900	2241176680	18440	18440	18470	18440	617
577	20250210	112800	2229784200	18440	18440	18440	18440	274
578	20250210	112700	2224731640	18460	18460	18470	18440	709
579	20250210	112600	2211643350	18450	18470	18470	18450	1156
580	20250210	112500	2190294060	18480	18480	18480	18480	30
581	20250210	112400	2189739660	18480	18480	18480	18480	16
582	20250210	112300	2189443980	18480	18500	18500	18480	70
583	20250210	112200	2188149960	18500	18480	18500	18480	15
584	20250210	112100	2187872720	18500	18500	18500	18490	161
585	20250210	112000	2184894630	18500	18500	18500	18500	72
586	20250210	111900	2183562630	18510	18500	18510	18500	31
587	20250210	111800	2182989020	18510	18450	18510	18450	54
588	20250210	111700	2181991170	18440	18440	18450	18430	187
589	20250210	111600	2178542910	18430	18440	18440	18430	16
590	20250210	111500	2178248000	18430	18450	18450	18430	77
591	20250210	111400	2176828310	18450	18460	18460	18430	132
592	20250210	111300	2174393960	18460	18460	18460	18450	38
593	20250210	111200	2173692490	18460	18440	18460	18440	175
594	20250210	111100	2170464030	18430	18420	18430	18420	131
595	20250210	111000	2168049770	18420	18420	18430	18420	351
596	20250210	110900	2161584240	18430	18450	18460	18430	133
597	20250210	110800	2159131120	18460	18460	18460	18460	0
598	20250210	110700	2159131120	18460	18460	18460	18460	63
599	20250210	110600	2157968140	18460	18520	18520	18460	151
600	20250210	110500	2155177090	18490	18520	18520	18490	117
601	20250210	110400	2153012680	18520	18520	18520	18520	49
602	20250210	110300	2152105200	18530	18530	18530	18530	1171
603	20250210	110200	2130406570	18530	18530	18530	18500	17
604	20250210	110100	2130091890	18490	18490	18490	18490	46
605	20250210	110000	2129241350	18490	18490	18490	18490	34
606	20250210	105900	2128612690	18490	18540	18540	18490	160
607	20250210	105800	2125646840	18540	18530	18540	18530	92
608	20250210	105700	2123941210	18540	18470	18540	18470	394
609	20250210	105600	2116650610	18480	18460	18480	18460	237
610	20250210	105500	2112273230	18470	18450	18470	18450	2
611	20250210	105400	2112236310	18450	18460	18460	18450	184
612	20250210	105300	2108840970	18460	18460	18460	18460	2
613	20250210	105200	2108804050	18460	18470	18470	18460	214
614	20250210	105100	2104851570	18470	18490	18490	18470	392
615	20250210	105000	2097611230	18470	18520	18540	18470	307
616	20250210	104900	2091926800	18520	18470	18520	18470	36
617	20250210	104800	2091260510	18470	18470	18470	18450	121
618	20250210	104700	2089026020	18450	18450	18470	18450	123
619	20250210	104600	2086756630	18450	18450	18450	18450	45
620	20250210	104500	2085926380	18450	18410	18450	18410	1021
621	20250210	104400	2067113790	18410	18400	18410	18340	568
622	20250210	104300	2056693390	18340	18350	18370	18340	771
623	20250210	104200	2042548460	18350	18410	18410	18350	554
624	20250210	104100	2032379870	18420	18420	18420	18420	109
625	20250210	104000	2030372090	18390	18400	18400	18340	8779
626	20250210	103900	1869000460	18390	18390	18390	18390	192
627	20250210	103800	1865469580	18400	18420	18420	18400	1690
628	20250210	103700	1834367500	18420	18430	18430	18420	390
629	20250210	103600	1827183640	18430	18400	18430	18400	128
630	20250210	103500	1824825290	18430	18430	18430	18410	985
631	20250210	103400	1806682760	18420	18440	18440	18420	7
632	20250210	103300	1806553740	18420	18420	18420	18420	216
633	20250210	103200	1802575020	18440	18420	18440	18420	417
634	20250210	103100	1794888400	18420	18440	18440	18420	50
635	20250210	103000	1793967230	18440	18470	18470	18440	427
636	20250210	102900	1786089310	18470	18470	18470	18470	16
637	20250210	102800	1785793790	18470	18470	18470	18470	106
638	20250210	102700	1783835970	18470	18470	18470	18470	179
639	20250210	102600	1780529840	18470	18460	18470	18450	210
640	20250210	102500	1776653300	18460	18450	18470	18450	369
641	20250210	102400	1769844040	18450	18410	18450	18410	192
642	20250210	102300	1766303870	18420	18460	18460	18420	1113
643	20250210	102200	1745781670	18470	18450	18470	18450	145
644	20250210	102100	1743105750	18460	18510	18520	18460	2146
645	20250210	102000	1703441770	18520	18520	18530	18510	401
646	20250210	101900	1696014200	18520	18500	18520	18490	603
647	20250210	101800	1684857300	18490	18500	18500	18490	769
648	20250210	101700	1670631100	18500	18520	18520	18500	91
649	20250210	101600	1668947380	18530	18530	18530	18530	10
650	20250210	101500	1668762080	18500	18530	18530	18500	73
651	20250210	101400	1667410200	18530	18510	18530	18500	67
652	20250210	101300	1666170370	18540	18500	18540	18500	223
653	20250210	101200	1662035990	18500	18500	18500	18500	1483
654	20250210	101100	1634600490	18500	18500	18500	18480	1185
655	20250210	101000	1612686350	18490	18540	18540	18490	2087
656	20250210	100900	1574033660	18550	18560	18560	18550	11
657	20250210	100800	1573829540	18540	18540	18550	18540	63
658	20250210	100700	1572661510	18540	18530	18540	18530	131
659	20250210	100600	1570233220	18530	18530	18530	18530	60
660	20250210	100500	1569121420	18520	18540	18540	18520	192
661	20250210	100400	1565563970	18530	18580	18580	18530	251
662	20250210	100300	1560909730	18580	18580	18580	18580	12
663	20250210	100200	1560686770	18580	18540	18580	18540	199
664	20250210	100100	1556996510	18540	18490	18540	18490	31
665	20250210	100000	1556421820	18540	18500	18540	18500	21
666	20250210	095900	1556032760	18480	18480	18500	18480	193
667	20250210	095800	1552466060	18480	18490	18490	18470	139
668	20250210	095700	1549897110	18500	18570	18570	18500	2331
669	20250210	095600	1506730820	18570	18600	18600	18570	574
670	20250210	095500	1496067490	18600	18630	18630	18600	59
671	20250210	095400	1494969820	18610	18610	18610	18600	173
672	20250210	095300	1491750310	18610	18610	18610	18610	252
673	20250210	095200	1487060590	18610	18580	18610	18580	76
674	20250210	095100	1485647730	18610	18600	18610	18600	111
675	20250210	095000	1483583110	18600	18600	18610	18600	107
676	20250210	094900	1481592900	18600	18510	18600	18510	77
677	20250210	094800	1480165560	18610	18610	18610	18510	159
678	20250210	094700	1477211080	18630	18480	18640	18480	932
679	20250210	094600	1459933360	18490	18500	18510	18490	631
680	20250210	094500	1448263190	18510	18580	18580	18510	1261
681	20250210	094400	1424892220	18590	18590	18590	18590	244
682	20250210	094300	1420356260	18590	18580	18640	18580	222
683	20250210	094200	1416229310	18590	18600	18600	18570	437
684	20250210	094100	1408105610	18620	18610	18670	18610	432
685	20250210	094000	1400052960	18570	18610	18660	18560	510
686	20250210	093900	1390550360	18660	18660	18660	18580	1251
687	20250210	093800	1367248430	18670	18680	18690	18630	714
688	20250210	093700	1353922700	18680	18680	18710	18660	784
689	20250210	093600	1339280690	18680	18550	18770	18530	3596
690	20250210	093500	1272150620	18550	18540	18560	18530	701
691	20250210	093400	1259147400	18550	18520	18550	18520	604
692	20250210	093300	1247955940	18520	18440	18520	18440	1259
693	20250210	093200	1224662540	18440	18480	18490	18410	240
694	20250210	093100	1220231560	18410	18470	18480	18410	312
695	20250210	093000	1214474160	18480	18410	18480	18400	697
696	20250210	092900	1201644150	18410	18490	18490	18410	146
697	20250210	092800	1198954510	18490	18500	18500	18420	1412
698	20250210	092700	1172901260	18500	18470	18500	18430	1063
699	20250210	092600	1153262920	18440	18530	18530	18440	1727
700	20250210	092500	1121366460	18500	18470	18530	18470	434
701	20250210	092400	1113345880	18470	18470	18500	18470	166
702	20250210	092300	1110277140	18460	18540	18540	18450	865
703	20250210	092200	1094281300	18540	18490	18540	18430	1185
704	20250210	092100	1072348090	18440	18480	18510	18430	298
705	20250210	092000	1066850190	18480	18410	18490	18410	617
706	20250210	091900	1055453400	18410	18430	18430	18410	1124
707	20250210	091800	1034759240	18410	18590	18590	18410	7637
708	20250210	091700	893397450	18590	18600	18600	18530	1634
709	20250210	091600	863059770	18600	18590	18620	18520	1379
710	20250210	091500	837440320	18590	18380	18590	18380	3654
711	20250210	091400	770135270	18390	18360	18400	18350	248
712	20250210	091300	765580160	18340	18390	18390	18340	408
713	20250210	091200	758095640	18340	18400	18470	18310	3481
714	20250210	091100	694043660	18400	18280	18400	18280	407
715	20250210	091000	686569490	18320	18280	18320	18280	484
716	20250210	090900	677718850	18280	18240	18280	18230	2437
717	20250210	090800	633255650	18240	18230	18240	18180	3886
718	20250210	090700	562524160	18180	18240	18240	18160	2104
719	20250210	090600	524166510	18220	18180	18250	18150	2782
720	20250210	090500	473518200	18180	18170	18260	18170	813
721	20250210	090400	458744270	18180	18300	18330	18180	7317
722	20250210	090300	325568010	18220	18380	18380	18200	4231
723	20250210	090200	248080610	18380	18410	18460	18380	3008
724	20250210	090100	192725090	18410	18400	18510	18400	1195
725	20250210	090000	170710390	18490	18520	18550	18360	8734