KissMeData/095660/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	200900	684793680	18850	18850	18850	18850	1416
3	20250210	200800	684793680	18850	18850	18850	18850	0
4	20250210	200700	684793680	18850	18850	18850	18850	0
5	20250210	200600	684793680	18850	18850	18850	18850	0
6	20250210	200500	684793680	18850	18850	18850	18850	0
7	20250210	200400	684793680	18850	18850	18850	18850	0
8	20250210	200300	684793680	18850	18850	18850	18850	0
9	20250210	200200	684793680	18850	18850	18850	18850	0
10	20250210	200100	684793680	18850	18850	18850	18850	0
11	20250210	200000	684793680	18850	18850	18850	18850	0
12	20250210	195900	684793680	18850	18850	18850	18850	0
13	20250210	195800	684793680	18850	18850	18850	18850	0
14	20250210	195700	684793680	18850	18850	18850	18850	0
15	20250210	195600	684793680	18850	18850	18850	18850	0
16	20250210	195500	684793680	18850	18850	18850	18850	0
17	20250210	195400	684793680	18850	18850	18850	18850	0
18	20250210	195300	684793680	18850	18850	18850	18850	0
19	20250210	195200	684793680	18850	18850	18850	18850	0
20	20250210	195100	684793680	18850	18850	18850	18850	0
21	20250210	195000	684793680	18850	18850	18850	18850	0
22	20250210	194900	684793680	18850	18850	18850	18850	0
23	20250210	194800	684793680	18850	18850	18850	18850	0
24	20250210	194700	684793680	18850	18850	18850	18850	0
25	20250210	194600	684793680	18850	18850	18850	18850	0
26	20250210	194500	684793680	18850	18850	18850	18850	0
27	20250210	194400	684793680	18850	18850	18850	18850	0
28	20250210	194300	684793680	18850	18850	18850	18850	0
29	20250210	194200	684793680	18850	18850	18850	18850	0
30	20250210	194100	684793680	18850	18850	18850	18850	0
31	20250210	194000	684793680	18850	18850	18850	18850	0
32	20250210	193900	684793680	18850	18850	18850	18850	1416
33	20250210	193800	684793680	18850	18850	18850	18850	0
34	20250210	193700	684793680	18850	18850	18850	18850	0
35	20250210	193600	684793680	18850	18850	18850	18850	0
36	20250210	193500	684793680	18850	18850	18850	18850	0
37	20250210	193400	684793680	18850	18850	18850	18850	0
38	20250210	193300	684793680	18850	18850	18850	18850	0
39	20250210	193200	684793680	18850	18850	18850	18850	0
40	20250210	193100	684793680	18850	18850	18850	18850	0
41	20250210	193000	684793680	18850	18850	18850	18850	0
42	20250210	192900	684793680	18850	18850	18850	18850	0
43	20250210	192800	684793680	18850	18850	18850	18850	0
44	20250210	192700	684793680	18850	18850	18850	18850	0
45	20250210	192600	684793680	18850	18850	18850	18850	0
46	20250210	192500	684793680	18850	18850	18850	18850	0
47	20250210	192400	684793680	18850	18850	18850	18850	0
48	20250210	192300	684793680	18850	18850	18850	18850	0
49	20250210	192200	684793680	18850	18850	18850	18850	0
50	20250210	192100	684793680	18850	18850	18850	18850	0
51	20250210	192000	684793680	18850	18850	18850	18850	0
52	20250210	191900	684793680	18850	18850	18850	18850	0
53	20250210	191800	684793680	18850	18850	18850	18850	0
54	20250210	191700	684793680	18850	18850	18850	18850	0
55	20250210	191600	684793680	18850	18850	18850	18850	0
56	20250210	191500	684793680	18850	18850	18850	18850	0
57	20250210	191400	684793680	18850	18850	18850	18850	0
58	20250210	191300	684793680	18850	18850	18850	18850	0
59	20250210	191200	684793680	18850	18850	18850	18850	0
60	20250210	191100	684793680	18850	18850	18850	18850	0
61	20250210	191000	684793680	18850	18850	18850	18850	0
62	20250210	190900	684793680	18850	18850	18850	18850	1416
63	20250210	190800	684793680	18850	18850	18850	18850	0
64	20250210	190700	684793680	18850	18850	18850	18850	0
65	20250210	190600	684793680	18850	18850	18850	18850	0
66	20250210	190500	684793680	18850	18850	18850	18850	0
67	20250210	190400	684793680	18850	18850	18850	18850	0
68	20250210	190300	684793680	18850	18850	18850	18850	0
69	20250210	190200	684793680	18850	18850	18850	18850	0
70	20250210	190100	684793680	18850	18850	18850	18850	0
71	20250210	190000	684793680	18850	18850	18850	18850	0
72	20250210	185900	684793680	18850	18850	18850	18850	0
73	20250210	185800	684793680	18850	18850	18850	18850	0
74	20250210	185700	684793680	18850	18850	18850	18850	0
75	20250210	185600	684793680	18850	18850	18850	18850	0
76	20250210	185500	684793680	18850	18850	18850	18850	0
77	20250210	185400	684793680	18850	18850	18850	18850	0
78	20250210	185300	684793680	18850	18850	18850	18850	0
79	20250210	185200	684793680	18850	18850	18850	18850	0
80	20250210	185100	684793680	18850	18850	18850	18850	0
81	20250210	185000	684793680	18850	18850	18850	18850	0
82	20250210	184900	684793680	18850	18850	18850	18850	0
83	20250210	184800	684793680	18850	18850	18850	18850	0
84	20250210	184700	684793680	18850	18850	18850	18850	0
85	20250210	184600	684793680	18850	18850	18850	18850	0
86	20250210	184500	684793680	18850	18850	18850	18850	0
87	20250210	184400	684793680	18850	18850	18850	18850	0
88	20250210	184300	684793680	18850	18850	18850	18850	0
89	20250210	184200	684793680	18850	18850	18850	18850	0
90	20250210	184100	684793680	18850	18850	18850	18850	0
91	20250210	184000	684793680	18850	18850	18850	18850	0
92	20250210	183900	684793680	18850	18850	18850	18850	1416
93	20250210	183800	684793680	18850	18850	18850	18850	0
94	20250210	183700	684793680	18850	18850	18850	18850	0
95	20250210	183600	684793680	18850	18850	18850	18850	0
96	20250210	183500	684793680	18850	18850	18850	18850	0
97	20250210	183400	684793680	18850	18850	18850	18850	0
98	20250210	183300	684793680	18850	18850	18850	18850	0
99	20250210	183200	684793680	18850	18850	18850	18850	0
100	20250210	183100	684793680	18850	18850	18850	18850	0
101	20250210	183000	684793680	18850	18850	18850	18850	0
102	20250210	182900	684793680	18850	18850	18850	18850	0
103	20250210	182800	684793680	18850	18850	18850	18850	0
104	20250210	182700	684793680	18850	18850	18850	18850	0
105	20250210	182600	684793680	18850	18850	18850	18850	0
106	20250210	182500	684793680	18850	18850	18850	18850	0
107	20250210	182400	684793680	18850	18850	18850	18850	0
108	20250210	182300	684793680	18850	18850	18850	18850	0
109	20250210	182200	684793680	18850	18850	18850	18850	0
110	20250210	182100	684793680	18850	18850	18850	18850	0
111	20250210	182000	684793680	18850	18850	18850	18850	0
112	20250210	181900	684793680	18850	18850	18850	18850	0
113	20250210	181800	684793680	18850	18850	18850	18850	0
114	20250210	181700	684793680	18850	18850	18850	18850	0
115	20250210	181600	684793680	18850	18850	18850	18850	0
116	20250210	181500	684793680	18850	18850	18850	18850	0
117	20250210	181400	684793680	18850	18850	18850	18850	0
118	20250210	181300	684793680	18850	18850	18850	18850	0
119	20250210	181200	684793680	18850	18850	18850	18850	0
120	20250210	181100	684793680	18850	18850	18850	18850	0
121	20250210	181000	684793680	18850	18850	18850	18850	0
122	20250210	180900	684793680	18850	18850	18850	18850	1416
123	20250210	180800	684793680	18850	18850	18850	18850	0
124	20250210	180700	684793680	18850	18850	18850	18850	0
125	20250210	180600	684793680	18850	18850	18850	18850	0
126	20250210	180500	684793680	18850	18850	18850	18850	0
127	20250210	180400	684793680	18850	18850	18850	18850	0
128	20250210	180300	684793680	18850	18850	18850	18850	0
129	20250210	180200	684793680	18850	18850	18850	18850	0
130	20250210	180100	684793680	18850	18850	18850	18850	0
131	20250210	180000	684793680	18850	18850	18850	18850	0
132	20250210	175900	684793680	18850	18850	18850	18850	0
133	20250210	175800	684793680	18850	18850	18850	18850	0
134	20250210	175700	684793680	18850	18850	18850	18850	0
135	20250210	175600	684793680	18850	18850	18850	18850	0
136	20250210	175500	684793680	18850	18850	18850	18850	0
137	20250210	175400	684793680	18850	18850	18850	18850	0
138	20250210	175300	684793680	18850	18850	18850	18850	0
139	20250210	175200	684793680	18850	18850	18850	18850	0
140	20250210	175100	684793680	18850	18850	18850	18850	0
141	20250210	175000	684793680	18850	18850	18850	18850	0
142	20250210	174900	684793680	18850	18850	18850	18850	0
143	20250210	174800	684793680	18850	18850	18850	18850	0
144	20250210	174700	684793680	18850	18850	18850	18850	0
145	20250210	174600	684793680	18850	18850	18850	18850	0
146	20250210	174500	684793680	18850	18850	18850	18850	0
147	20250210	174400	684793680	18850	18850	18850	18850	0
148	20250210	174300	684793680	18850	18850	18850	18850	0
149	20250210	174200	684793680	18850	18850	18850	18850	0
150	20250210	174100	684793680	18850	18850	18850	18850	0
151	20250210	174000	684793680	18850	18850	18850	18850	0
152	20250210	173900	684793680	18850	18850	18850	18850	1416
153	20250210	173800	684793680	18850	18850	18850	18850	0
154	20250210	173700	684793680	18850	18850	18850	18850	0
155	20250210	173600	684793680	18850	18850	18850	18850	0
156	20250210	173500	684793680	18850	18850	18850	18850	0
157	20250210	173400	684793680	18850	18850	18850	18850	0
158	20250210	173300	684793680	18850	18850	18850	18850	0
159	20250210	173200	684793680	18850	18850	18850	18850	0
160	20250210	173100	684793680	18850	18850	18850	18850	0
161	20250210	173000	684793680	18850	18850	18850	18850	0
162	20250210	172900	684793680	18850	18850	18850	18850	0
163	20250210	172800	684793680	18850	18850	18850	18850	0
164	20250210	172700	684793680	18850	18850	18850	18850	0
165	20250210	172600	684793680	18850	18850	18850	18850	0
166	20250210	172500	684793680	18850	18850	18850	18850	0
167	20250210	172400	684793680	18850	18850	18850	18850	0
168	20250210	172300	684793680	18850	18850	18850	18850	0
169	20250210	172200	684793680	18850	18850	18850	18850	0
170	20250210	172100	684793680	18850	18850	18850	18850	0
171	20250210	172000	684793680	18850	18850	18850	18850	0
172	20250210	171900	684793680	18850	18850	18850	18850	0
173	20250210	171800	684793680	18850	18850	18850	18850	0
174	20250210	171700	684793680	18850	18850	18850	18850	0
175	20250210	171600	684793680	18850	18850	18850	18850	0
176	20250210	171500	684793680	18850	18850	18850	18850	0
177	20250210	171400	684793680	18850	18850	18850	18850	0
178	20250210	171300	684793680	18850	18850	18850	18850	0
179	20250210	171200	684793680	18850	18850	18850	18850	0
180	20250210	171100	684793680	18850	18850	18850	18850	0
181	20250210	171000	684793680	18850	18850	18850	18850	0
182	20250210	170900	684793680	18850	18850	18850	18850	1416
183	20250210	170800	684793680	18850	18850	18850	18850	0
184	20250210	170700	684793680	18850	18850	18850	18850	0
185	20250210	170600	684793680	18850	18850	18850	18850	0
186	20250210	170500	684793680	18850	18850	18850	18850	0
187	20250210	170400	684793680	18850	18850	18850	18850	0
188	20250210	170300	684793680	18850	18850	18850	18850	0
189	20250210	170200	684793680	18850	18850	18850	18850	0
190	20250210	170100	684793680	18850	18850	18850	18850	0
191	20250210	170000	684793680	18850	18850	18850	18850	0
192	20250210	165900	684793680	18850	18850	18850	18850	0
193	20250210	165800	684793680	18850	18850	18850	18850	0
194	20250210	165700	684793680	18850	18850	18850	18850	0
195	20250210	165600	684793680	18850	18850	18850	18850	0
196	20250210	165500	684793680	18850	18850	18850	18850	0
197	20250210	165400	684793680	18850	18850	18850	18850	0
198	20250210	165300	684793680	18850	18850	18850	18850	0
199	20250210	165200	684793680	18850	18850	18850	18850	0
200	20250210	165100	684793680	18850	18850	18850	18850	0
201	20250210	165000	684793680	18850	18850	18850	18850	0
202	20250210	164900	684793680	18850	18850	18850	18850	0
203	20250210	164800	684793680	18850	18850	18850	18850	0
204	20250210	164700	684793680	18850	18850	18850	18850	0
205	20250210	164600	684793680	18850	18850	18850	18850	0
206	20250210	164500	684793680	18850	18850	18850	18850	0
207	20250210	164400	684793680	18850	18850	18850	18850	0
208	20250210	164300	684793680	18850	18850	18850	18850	0
209	20250210	164200	684793680	18850	18850	18850	18850	0
210	20250210	164100	684793680	18850	18850	18850	18850	0
211	20250210	164000	684793680	18850	18850	18850	18850	0
212	20250210	163900	684793680	18850	18850	18850	18850	1416
213	20250210	163800	684793680	18850	18850	18850	18850	0
214	20250210	163700	684793680	18850	18850	18850	18850	0
215	20250210	163600	684793680	18850	18850	18850	18850	0
216	20250210	163500	684793680	18850	18850	18850	18850	0
217	20250210	163400	684793680	18850	18850	18850	18850	0
218	20250210	163300	684793680	18850	18850	18850	18850	0
219	20250210	163200	684793680	18850	18850	18850	18850	0
220	20250210	163100	684793680	18850	18850	18850	18850	0
221	20250210	163000	684793680	18850	18850	18850	18850	0
222	20250210	162900	684793680	18850	18850	18850	18850	0
223	20250210	162800	684793680	18850	18850	18850	18850	0
224	20250210	162700	684793680	18850	18850	18850	18850	0
225	20250210	162600	684793680	18850	18850	18850	18850	0
226	20250210	162500	684793680	18850	18850	18850	18850	0
227	20250210	162400	684793680	18850	18850	18850	18850	0
228	20250210	162300	684793680	18850	18850	18850	18850	0
229	20250210	162200	684793680	18850	18850	18850	18850	0
230	20250210	162100	684793680	18850	18850	18850	18850	0
231	20250210	162000	684793680	18850	18850	18850	18850	0
232	20250210	161900	684793680	18850	18850	18850	18850	0
233	20250210	161800	684793680	18850	18850	18850	18850	0
234	20250210	161700	684793680	18850	18850	18850	18850	0
235	20250210	161600	684793680	18850	18850	18850	18850	0
236	20250210	161500	684793680	18850	18850	18850	18850	0
237	20250210	161400	684793680	18850	18850	18850	18850	0
238	20250210	161300	684793680	18850	18850	18850	18850	0
239	20250210	161200	684793680	18850	18850	18850	18850	0
240	20250210	161100	684793680	18850	18850	18850	18850	0
241	20250210	161000	684793680	18850	18850	18850	18850	0
242	20250210	160900	684793680	18850	18850	18850	18850	1416
243	20250210	160800	684793680	18850	18850	18850	18850	0
244	20250210	160700	684793680	18850	18850	18850	18850	0
245	20250210	160600	684793680	18850	18850	18850	18850	0
246	20250210	160500	684793680	18850	18850	18850	18850	0
247	20250210	160400	684793680	18850	18850	18850	18850	0
248	20250210	160300	684793680	18850	18850	18850	18850	0
249	20250210	160200	684793680	18850	18850	18850	18850	0
250	20250210	160100	684793680	18850	18850	18850	18850	0
251	20250210	160000	684793680	18850	18850	18850	18850	0
252	20250210	155900	684793680	18850	18850	18850	18850	0
253	20250210	155800	684793680	18850	18850	18850	18850	0
254	20250210	155700	684793680	18850	18850	18850	18850	0
255	20250210	155600	684793680	18850	18850	18850	18850	0
256	20250210	155500	684793680	18850	18850	18850	18850	0
257	20250210	155400	684793680	18850	18850	18850	18850	0
258	20250210	155300	684793680	18850	18850	18850	18850	0
259	20250210	155200	684793680	18850	18850	18850	18850	0
260	20250210	155100	684793680	18850	18850	18850	18850	0
261	20250210	155000	684793680	18850	18850	18850	18850	0
262	20250210	154900	684793680	18850	18850	18850	18850	0
263	20250210	154800	684793680	18850	18850	18850	18850	0
264	20250210	154700	684793680	18850	18850	18850	18850	0
265	20250210	154600	684793680	18850	18850	18850	18850	0
266	20250210	154500	684793680	18850	18850	18850	18850	0
267	20250210	154400	684793680	18850	18850	18850	18850	0
268	20250210	154300	684793680	18850	18850	18850	18850	0
269	20250210	154200	684793680	18850	18850	18850	18850	0
270	20250210	154100	684793680	18850	18850	18850	18850	0
271	20250210	154000	684793680	18850	18850	18850	18850	0
272	20250210	153900	684793680	18850	18850	18850	18850	1416
273	20250210	153800	684793680	18850	18850	18850	18850	0
274	20250210	153700	684793680	18850	18850	18850	18850	0
275	20250210	153600	684793680	18850	18850	18850	18850	0
276	20250210	153500	684793680	18850	18850	18850	18850	0
277	20250210	153400	684793680	18850	18850	18850	18850	0
278	20250210	153300	684793680	18850	18850	18850	18850	0
279	20250210	153200	684793680	18850	18850	18850	18850	0
280	20250210	153100	684793680	18850	18850	18850	18850	0
281	20250210	153000	684793680	18850	18850	18850	18850	1416
282	20250210	152900	658102080	18870	18870	18870	18870	0
283	20250210	152800	658102080	18870	18870	18870	18870	0
284	20250210	152700	658102080	18870	18870	18870	18870	0
285	20250210	152600	658102080	18870	18870	18870	18870	0
286	20250210	152500	658102080	18870	18870	18870	18870	0
287	20250210	152400	658102080	18870	18870	18870	18870	0
288	20250210	152300	658102080	18870	18870	18870	18870	0
289	20250210	152200	658102080	18870	18870	18870	18870	0
290	20250210	152100	658102080	18870	18870	18870	18870	0
291	20250210	152000	658102080	18870	18870	18870	18870	0
292	20250210	151900	658102080	18870	18870	18880	18870	18
293	20250210	151800	657762270	18880	18880	18890	18880	63
294	20250210	151700	656572660	18880	18920	18920	18880	39
295	20250210	151600	655835460	18920	18900	18920	18900	35
296	20250210	151500	655173540	18900	18880	18900	18880	46
297	20250210	151400	654304820	18870	18880	18920	18870	61
298	20250210	151300	653152320	18870	18850	18870	18850	408
299	20250210	151200	645455120	18850	18850	18850	18850	12
300	20250210	151100	645228920	18850	18860	18860	18850	150
301	20250210	151000	642401410	18860	18850	18870	18850	15
302	20250210	150900	642118520	18870	18870	18870	18870	0
303	20250210	150800	642118520	18870	18870	18870	18870	0
304	20250210	150700	642118520	18870	18870	18870	18870	170
305	20250210	150600	638910620	18870	18870	18870	18860	589
306	20250210	150500	627798870	18870	18900	18900	18870	635
307	20250210	150400	615804670	18900	18900	18900	18900	27
308	20250210	150300	615294370	18900	18910	18910	18900	1150
309	20250210	150200	593548360	18920	18930	18930	18920	761
310	20250210	150100	579144750	18930	18930	18930	18930	10
311	20250210	150000	578955450	18940	18930	18940	18930	258
312	20250210	145900	574071410	18930	18940	18940	18930	169
313	20250210	145800	570870570	18940	18940	18940	18940	35
314	20250210	145700	570207670	18950	18950	18950	18950	316
315	20250210	145600	564219470	18960	18960	18980	18960	27
316	20250210	145500	563707250	18960	18950	18980	18950	37
317	20250210	145400	563005360	18950	18980	18980	18950	14
318	20250210	145300	562739670	18970	18950	18990	18950	111
319	20250210	145200	560632810	18950	18950	18950	18950	20
320	20250210	145100	560253810	18950	18950	18950	18950	15
321	20250210	145000	559969560	18940	18940	18940	18940	1
322	20250210	144900	559950620	18950	18940	18950	18940	28
323	20250210	144800	559420150	18940	18940	18940	18940	13
324	20250210	144700	559173930	18950	18950	18950	18950	14
325	20250210	144600	558908630	18950	18950	18950	18950	0
326	20250210	144500	558908630	18950	18950	18950	18950	135
327	20250210	144400	556350380	18940	18940	18940	18940	4
328	20250210	144300	556274620	18950	18950	18950	18950	40
329	20250210	144200	555516620	18940	18940	18950	18940	96
330	20250210	144100	553697940	18940	18940	18940	18940	0
331	20250210	144000	553697940	18940	18940	18940	18940	68
332	20250210	143900	552410020	18940	18950	18950	18940	128
333	20250210	143800	549985200	18950	18960	18960	18950	297
334	20250210	143700	544354450	18970	18980	18980	18970	113
335	20250210	143600	542209950	18980	18980	19010	18980	254
336	20250210	143500	537384240	19000	19000	19000	19000	0
337	20250210	143400	537384240	19000	18970	19000	18970	443
338	20250210	143300	528971670	18960	18960	18960	18960	14
339	20250210	143200	528706230	18960	18960	18960	18960	0
340	20250210	143100	528706230	18960	18960	18970	18960	102
341	20250210	143000	526772200	18950	18950	18950	18950	76
342	20250210	142900	525332000	18940	18940	18940	18940	30
343	20250210	142800	524763800	18940	18960	18960	18940	147
344	20250210	142700	521977880	18970	18960	18970	18960	2
345	20250210	142600	521939950	18960	18960	18960	18960	0
346	20250210	142500	521939950	18960	18960	18960	18960	3
347	20250210	142400	521883070	18960	18960	18960	18960	50
348	20250210	142300	520935070	18960	18960	18960	18960	2
349	20250210	142200	520897150	18960	18960	18960	18960	1
350	20250210	142100	520878190	18970	18970	18970	18970	1
351	20250210	142000	520859220	18960	18960	18960	18960	0
352	20250210	141900	520859220	18960	18960	18960	18960	1
353	20250210	141800	520840260	18960	18960	18960	18960	1
354	20250210	141700	520821300	18950	18950	18950	18950	0
355	20250210	141600	520821300	18950	18960	18960	18950	62
356	20250210	141500	519645800	18960	18950	18960	18950	2
357	20250210	141400	519607890	18950	18950	18950	18950	0
358	20250210	141300	519607890	18950	18960	18960	18950	94
359	20250210	141200	517825660	18960	18960	18960	18960	37
360	20250210	141100	517124140	18970	18980	18980	18970	251
361	20250210	141000	512361420	18990	18990	18990	18990	22
362	20250210	140900	511943640	19000	18980	19000	18980	21
363	20250210	140800	511544810	18980	18960	18980	18960	16
364	20250210	140700	511241180	18960	18980	18980	18960	14
365	20250210	140600	510975480	18970	18970	18970	18970	8
366	20250210	140500	510823720	18970	18960	18970	18960	14
367	20250210	140400	510558150	18970	18970	18970	18970	26
368	20250210	140300	510064930	18970	18970	18970	18970	18
369	20250210	140200	509723470	18960	18960	18970	18960	16
370	20250210	140100	509419980	18960	18960	18960	18960	52
371	20250210	140000	508434060	18960	18960	18960	18960	14
372	20250210	135900	508168620	18950	18950	18960	18950	21
373	20250210	135800	507770480	18950	18950	18960	18950	18
374	20250210	135700	507429240	18950	18950	18960	18950	15
375	20250210	135600	507144860	18960	18960	18960	18950	16
376	20250210	135500	506841510	18960	18960	18960	18960	198
377	20250210	135400	503087430	18960	18950	18960	18950	79
378	20250210	135300	501590230	18950	18960	18960	18950	13
379	20250210	135200	501343760	18950	18950	18960	18950	16
380	20250210	135100	501040420	18960	18960	18960	18950	37
381	20250210	135000	500338930	18950	18950	18950	18950	100
382	20250210	134900	498443930	18960	18960	18960	18960	5
383	20250210	134800	498349130	18960	18950	18960	18950	3
384	20250210	134700	498292270	18950	18950	18950	18950	0
385	20250210	134600	498292270	18950	18950	18960	18950	3
386	20250210	134500	498235410	18950	18950	18950	18950	1
387	20250210	134400	498216460	18960	18960	18960	18960	2
388	20250210	134300	498178540	18950	18950	18950	18950	101
389	20250210	134200	496264590	18950	18960	18960	18950	108
390	20250210	134100	494216970	18960	18960	18970	18960	16
391	20250210	134000	493913470	18960	18960	18960	18960	16
392	20250210	133900	493610110	18960	18970	18970	18960	16
393	20250210	133800	493306620	18960	18960	18960	18960	145
394	20250210	133700	490557420	18960	18960	18960	18960	15
395	20250210	133600	490273020	18950	18950	18960	18950	16
396	20250210	133500	489969680	18960	18960	18960	18960	30
397	20250210	133400	489400880	18950	18950	18950	18950	2
398	20250210	133300	489362980	18960	18960	18960	18960	18
399	20250210	133200	489021700	18950	18950	18950	18950	0
400	20250210	133100	489021700	18950	18960	18970	18950	4
401	20250210	133000	488945850	18950	18950	18950	18950	117
402	20250210	132900	486728700	18950	18950	18950	18950	16
403	20250210	132800	486425500	18940	18960	18960	18940	75
404	20250210	132700	485004000	18970	18970	18970	18970	15
405	20250210	132600	484719450	18980	18990	18990	18980	119
406	20250210	132500	482459840	19000	18990	19000	18990	20
407	20250210	132400	482079850	19000	19000	19000	19000	20
408	20250210	132300	481699850	19000	19000	19000	19000	14
409	20250210	132200	481433850	19000	19000	19000	18990	27
410	20250210	132100	480920860	19000	18990	19000	18990	11
411	20250210	132000	480711870	18990	18990	18990	18990	116
412	20250210	131900	478509030	19000	19000	19000	18990	84
413	20250210	131800	476913040	19000	19000	19000	19000	27
414	20250210	131700	476400040	18990	18990	19000	18990	15
415	20250210	131600	476115180	18980	18980	19000	18980	29
416	20250210	131500	475564480	18990	18950	18990	18950	1209
417	20250210	131400	452635190	18950	18940	18950	18940	17
418	20250210	131300	452313060	18940	18950	18950	18940	66
419	20250210	131200	451062880	18950	18950	18950	18950	20
420	20250210	131100	450683880	18950	18940	18950	18940	19
421	20250210	131000	450323840	18940	18940	18940	18940	1
422	20250210	130900	450304900	18950	18940	18950	18940	2
423	20250210	130800	450267010	18940	18940	18940	18940	1
424	20250210	130700	450248070	18950	18950	18950	18950	1
425	20250210	130600	450229120	18940	18940	18940	18940	0
426	20250210	130500	450229120	18940	18940	18940	18940	15
427	20250210	130400	449945020	18950	18940	18950	18940	76
428	20250210	130300	448505080	18940	18940	18940	18940	24
429	20250210	130200	448050520	18940	18950	18950	18940	20
430	20250210	130100	447671530	18950	18940	18950	18940	22
431	20250210	130000	447254750	18940	18950	18950	18940	2
432	20250210	125900	447216860	18940	18950	18950	18940	34
433	20250210	125800	446572700	18940	18940	18940	18940	0
434	20250210	125700	446572700	18940	18940	18940	18940	1
435	20250210	125600	446553760	18950	18940	18950	18940	2
436	20250210	125500	446515870	18940	18940	18940	18940	0
437	20250210	125400	446515870	18940	18930	18940	18930	70
438	20250210	125300	445190630	18930	18940	18940	18930	316
439	20250210	125200	439208290	18940	18930	18940	18930	648
440	20250210	125100	426935570	18930	18930	18930	18930	11
441	20250210	125000	426727340	18930	18930	18930	18930	50
442	20250210	124900	425780840	18930	18930	18930	18930	1
443	20250210	124800	425761910	18930	18930	18930	18930	1
444	20250210	124700	425742980	18930	18930	18930	18930	15
445	20250210	124600	425459030	18930	18930	18930	18930	0
446	20250210	124500	425459030	18930	18940	18940	18930	2
447	20250210	124400	425421160	18930	18950	18950	18930	389
448	20250210	124300	418050700	18950	18950	18950	18950	1
449	20250210	124200	418031750	18950	18950	18950	18950	1
450	20250210	124100	418012800	18960	18960	18960	18950	17
451	20250210	124000	417690490	18960	18950	18960	18950	3
452	20250210	123900	417633630	18950	18950	18950	18950	1
453	20250210	123800	417614680	18960	18950	18960	18950	2
454	20250210	123700	417576770	18950	18950	18950	18950	37
455	20250210	123600	416875620	18960	18960	18960	18960	5
456	20250210	123500	416780820	18960	18960	18960	18960	3
457	20250210	123400	416723940	18950	18950	18950	18950	57
458	20250210	123300	415643790	18950	18950	18950	18950	1
459	20250210	123200	415624840	18950	18950	18950	18950	12
460	20250210	123100	415397440	18950	18950	18950	18950	1
461	20250210	123000	415378490	18950	18950	18950	18950	40
462	20250210	122900	414620490	18950	18950	18950	18950	0
463	20250210	122800	414620490	18950	18950	18950	18950	2
464	20250210	122700	414582590	18960	18960	18960	18960	22
465	20250210	122600	414165470	18950	18950	18950	18950	1
466	20250210	122500	414146520	18950	18950	18960	18950	22
467	20250210	122400	413729440	18950	18950	18950	18950	0
468	20250210	122300	413729440	18950	18950	18950	18950	2
469	20250210	122200	413691540	18960	18960	18960	18960	0
470	20250210	122100	413691540	18960	18960	18960	18960	0
471	20250210	122000	413691540	18960	18950	18960	18950	2
472	20250210	121900	413653630	18950	18950	18950	18950	0
473	20250210	121800	413653630	18950	18950	18950	18950	2
474	20250210	121700	413615730	18950	18950	18950	18950	1
475	20250210	121600	413596780	18950	18950	18950	18950	20
476	20250210	121500	413217780	18960	18960	18960	18960	0
477	20250210	121400	413217780	18960	18950	18960	18950	3
478	20250210	121300	413160920	18950	18950	18950	18950	1
479	20250210	121200	413141970	18970	18970	18970	18970	0
480	20250210	121100	413141970	18970	18950	18970	18950	2
481	20250210	121000	413104050	18950	18960	18960	18950	412
482	20250210	120900	405295230	18960	18960	18960	18960	13
483	20250210	120800	405048750	18960	18960	18960	18960	1
484	20250210	120700	405029790	18960	18960	18960	18960	3
485	20250210	120600	404972910	18960	18960	18960	18960	13
486	20250210	120500	404726430	18970	18970	18970	18970	6
487	20250210	120400	404612610	18960	18960	18960	18960	12
488	20250210	120300	404385090	18960	18960	18960	18960	37
489	20250210	120200	403683570	18960	18960	18960	18960	1
490	20250210	120100	403664610	18980	18960	18980	18960	72
491	20250210	120000	402299310	18970	18970	18970	18970	2
492	20250210	115900	402261370	18960	18960	18960	18960	206
493	20250210	115800	398355610	18950	18950	18950	18950	0
494	20250210	115700	398355610	18950	18960	18960	18950	164
495	20250210	115600	395246190	18960	18960	18960	18960	63
496	20250210	115500	394051710	18960	18960	18960	18960	1
497	20250210	115400	394032750	18960	18960	18960	18960	2
498	20250210	115300	393994830	18960	18960	18960	18960	12
499	20250210	115200	393767310	18960	18960	18960	18960	26
500	20250210	115100	393274350	18960	18960	18960	18960	1
501	20250210	115000	393255390	18960	18960	18960	18960	0
502	20250210	114900	393255390	18960	18960	18960	18960	1
503	20250210	114800	393236430	18970	18970	18970	18970	0
504	20250210	114700	393236430	18970	18960	18970	18960	10
505	20250210	114600	393046780	18960	18970	18970	18960	64
506	20250210	114500	391832710	18970	18970	18970	18970	0
507	20250210	114400	391832710	18970	18970	18970	18970	20
508	20250210	114300	391453310	18970	18970	18970	18970	1
509	20250210	114200	391434340	18970	18970	18970	18970	0
510	20250210	114100	391434340	18970	18970	18970	18970	1
511	20250210	114000	391415370	18970	18970	18970	18970	1
512	20250210	113900	391396400	18970	18970	18970	18970	72
513	20250210	113800	390030560	18980	18970	18980	18970	2
514	20250210	113700	389992610	18970	18980	18980	18970	2
515	20250210	113600	389954660	18970	18970	18970	18970	1
516	20250210	113500	389935690	18970	18970	18970	18970	1
517	20250210	113400	389916720	18970	18970	18970	18970	1
518	20250210	113300	389897750	18970	18970	18970	18970	30
519	20250210	113200	389328650	18970	18970	18970	18970	6
520	20250210	113100	389214830	18970	18970	18970	18970	1
521	20250210	113000	389195860	18970	18970	18970	18970	231
522	20250210	112900	384813790	18970	18970	18970	18970	27
523	20250210	112800	384301600	18980	18980	18980	18980	1
524	20250210	112700	384282620	18970	18970	18970	18970	0
525	20250210	112600	384282620	18970	18970	18970	18970	2
526	20250210	112500	384244680	18980	18980	18980	18980	35
527	20250210	112400	383580380	18980	18980	18980	18980	17
528	20250210	112300	383257720	18980	18980	18980	18980	39
529	20250210	112200	382517500	18980	18980	18980	18980	40
530	20250210	112100	381758300	18980	18980	18980	18980	23
531	20250210	112000	381321760	18980	18980	18980	18980	2
532	20250210	111900	381283800	18990	18980	18990	18980	97
533	20250210	111800	379442730	18970	18970	18970	18970	1
534	20250210	111700	379423760	18970	18970	18970	18970	1
535	20250210	111600	379404790	18970	18970	18970	18970	0
536	20250210	111500	379404790	18970	18970	18970	18970	3
537	20250210	111400	379347880	18980	18980	18980	18980	34
538	20250210	111300	378702560	18970	18970	18970	18970	12
539	20250210	111200	378474920	18970	18970	18970	18970	28
540	20250210	111100	377943760	18980	18980	18980	18980	7
541	20250210	111000	377810900	18980	18980	18980	18980	23
542	20250210	110900	377374360	18980	18980	18980	18980	155
543	20250210	110800	374432460	18990	18990	18990	18990	26
544	20250210	110700	373938720	19000	18990	19000	18990	116
545	20250210	110600	371734730	18980	18980	19000	18980	3
546	20250210	110500	371677770	18990	18960	18990	18960	65
547	20250210	110400	370443710	18970	18970	18970	18970	1
548	20250210	110300	370424740	18970	18970	18970	18970	1
549	20250210	110200	370405770	18990	18990	18990	18990	0
550	20250210	110100	370405770	18990	18970	18990	18970	20
551	20250210	110000	370026350	18960	18970	18970	18960	3
552	20250210	105900	369969460	18960	18950	18970	18950	53
553	20250210	105800	368964580	18960	18970	18970	18960	20
554	20250210	105700	368585320	18990	18950	18990	18950	432
555	20250210	105600	360393620	18950	18950	18950	18950	38
556	20250210	105500	359673520	18950	18960	18960	18950	80
557	20250210	105400	358157480	18960	18960	18960	18960	54
558	20250210	105300	357133640	18970	18970	18970	18970	0
559	20250210	105200	357133640	18970	18990	18990	18970	2182
560	20250210	105100	315719580	18980	18980	18980	18980	38
561	20250210	105000	314998340	18990	18990	18990	18990	100
562	20250210	104900	313099340	18980	18980	18980	18980	2
563	20250210	104800	313061380	18980	18980	18980	18980	0
564	20250210	104700	313061380	18980	18980	18980	18980	12
565	20250210	104600	312833620	18980	18980	18980	18980	1
566	20250210	104500	312814640	18980	18980	18980	18980	1
567	20250210	104400	312795660	18990	18990	18990	18980	49
568	20250210	104300	311865160	18980	18980	18980	18980	1
569	20250210	104200	311846180	18990	18990	18990	18980	520
570	20250210	104100	301976380	18980	18980	18980	18980	13
571	20250210	104000	301729640	18990	18990	18990	18990	0
572	20250210	103900	301729640	18990	18980	18990	18980	2
573	20250210	103800	301691670	18980	18980	18980	18980	1
574	20250210	103700	301672690	18990	18990	18990	18990	30
575	20250210	103600	301102990	18980	18980	18980	18980	0
576	20250210	103500	301102990	18980	18990	18990	18980	61
577	20250210	103400	299944610	18980	18980	18980	18980	0
578	20250210	103300	299944610	18980	18980	18980	18980	8
579	20250210	103200	299792770	18980	18980	18980	18980	1
580	20250210	103100	299773790	18990	18990	18990	18990	19
581	20250210	103000	299412980	18990	18990	18990	18990	14
582	20250210	102900	299147120	18980	18990	18990	18980	13
583	20250210	102800	298900260	19000	18990	19000	18980	28
584	20250210	102700	298368540	18980	18980	18980	18980	11
585	20250210	102600	298159760	18980	18980	18980	18980	1
586	20250210	102500	298140780	18990	18980	18990	18980	41
587	20250210	102400	297362230	18980	18990	18990	18980	248
588	20250210	102300	292655050	18990	18990	18990	18990	1
589	20250210	102200	292636060	18990	18990	18990	18990	5
590	20250210	102100	292541110	18990	19000	19000	18990	2
591	20250210	102000	292503120	18990	18990	18990	18990	4
592	20250210	101900	292427160	19000	19000	19000	19000	1
593	20250210	101800	292408160	18990	18990	18990	18990	1
594	20250210	101700	292389170	19000	19000	19000	19000	53
595	20250210	101600	291382170	19000	19000	19000	19000	0
596	20250210	101500	291382170	19000	19000	19000	19000	31
597	20250210	101400	290793170	19000	19000	19000	19000	1
598	20250210	101300	290774170	19000	18990	19010	18990	242
599	20250210	101200	286175160	18980	18980	18980	18980	1
600	20250210	101100	286156180	18990	18990	18990	18990	12
601	20250210	101000	285928300	18990	18990	18990	18990	59
602	20250210	100900	284807890	18980	18980	18980	18980	22
603	20250210	100800	284390330	18980	18980	18980	18980	70
604	20250210	100700	283061730	18980	18990	18990	18980	89
605	20250210	100600	281371710	19000	19000	19000	19000	0
606	20250210	100500	281371710	19000	19000	19000	19000	50
607	20250210	100400	280421710	19000	19010	19010	19000	21
608	20250210	100300	280022690	19020	19010	19020	19010	43
609	20250210	100200	279205250	19000	19000	19000	19000	1
610	20250210	100100	279186250	19010	19000	19010	18990	3
611	20250210	100000	279129250	18990	18990	18990	18990	111
612	20250210	095900	277021360	18990	18990	18990	18990	64
613	20250210	095800	275806000	18990	18990	18990	18990	1
614	20250210	095700	275787010	19000	19010	19010	19000	133
615	20250210	095600	273259980	19010	19000	19010	19000	159
616	20250210	095500	270238850	19000	19010	19010	19000	26
617	20250210	095400	269744840	19000	18990	19000	18990	228
618	20250210	095300	265413020	19000	18990	19000	18990	35
619	20250210	095200	264748170	19000	19000	19010	19000	145
620	20250210	095100	261993070	19000	18980	19000	18980	47
621	20250210	095000	261100330	19000	18970	19010	18970	50
622	20250210	094900	260151040	18960	18960	18960	18960	4
623	20250210	094800	260075200	18960	18930	18960	18930	37
624	20250210	094700	259374400	18930	18920	18930	18920	9
625	20250210	094600	259204060	18930	18930	18940	18910	271
626	20250210	094500	254073270	18920	18920	18920	18920	15
627	20250210	094400	253789470	18920	18910	18920	18910	51
628	20250210	094300	252824710	18930	18930	18930	18930	0
629	20250210	094200	252824710	18930	18920	18930	18920	7
630	20250210	094100	252692220	18930	18910	18930	18900	70
631	20250210	094000	251368490	18910	18900	18910	18900	268
632	20250210	093900	246303280	18900	18910	18910	18900	49
633	20250210	093800	245377170	18910	18910	18910	18910	26
634	20250210	093700	244885510	18920	18900	18920	18900	32
635	20250210	093600	244280390	18900	18900	18900	18900	3
636	20250210	093500	244223690	18880	18880	18880	18880	0
637	20250210	093400	244223690	18880	18880	18880	18880	0
638	20250210	093300	244223690	18880	18900	18900	18880	134
639	20250210	093200	241692760	18910	18900	18910	18900	83
640	20250210	093100	240123940	18900	18900	18900	18900	0
641	20250210	093000	240123940	18900	18900	18900	18900	100
642	20250210	092900	238233940	18910	18910	18910	18910	3
643	20250210	092800	238177210	18890	18890	18890	18890	1
644	20250210	092700	238158320	18900	18900	18900	18890	100
645	20250210	092600	236268330	18890	18890	18890	18890	0
646	20250210	092500	236268330	18890	18900	18900	18860	1028
647	20250210	092400	216859190	18880	18910	18910	18880	346
648	20250210	092300	210323780	18910	18970	18970	18900	1781
649	20250210	092200	176626000	18980	18980	18980	18980	109
650	20250210	092100	174557180	18970	18980	18980	18970	32
651	20250210	092000	173949830	18970	19040	19040	18970	2310
652	20250210	091900	130028220	19050	19030	19050	19030	373
653	20250210	091800	122927620	19030	19020	19030	19020	88
654	20250210	091700	121253850	19020	19000	19030	19000	75
655	20250210	091600	119827780	19000	19020	19030	18980	404
656	20250210	091500	112148680	19020	19020	19020	19020	34
657	20250210	091400	111502000	19010	19010	19010	19010	2
658	20250210	091300	111463980	19000	18930	19000	18930	460
659	20250210	091200	102740280	18940	18940	18940	18940	25
660	20250210	091100	102266780	18950	18980	18980	18950	147
661	20250210	091000	99478380	18980	18910	18980	18910	338
662	20250210	090900	93080060	18930	18930	18930	18930	3
663	20250210	090800	93023270	18940	18940	18940	18940	22
664	20250210	090700	92606590	18940	18940	18940	18940	1
665	20250210	090600	92587650	18940	18940	18940	18940	11
666	20250210	090500	92379310	18850	18840	19000	18840	641
667	20250210	090400	80293700	18860	18890	18890	18840	204
668	20250210	090300	76445440	19050	18940	19050	18880	133
669	20250210	090200	73931490	18910	18910	18910	18910	16
670	20250210	090100	73628930	18880	18880	18880	18870	203
671	20250210	090000	69796780	19180	19250	19250	18810	3636