KissMeData/248070/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	205700	1798450850	18560	18560	18560	18560	1942
3	20250210	205600	1798450850	18560	18560	18560	18560	0
4	20250210	205500	1798450850	18560	18560	18560	18560	0
5	20250210	205400	1798450850	18560	18560	18560	18560	0
6	20250210	205300	1798450850	18560	18560	18560	18560	0
7	20250210	205200	1798450850	18560	18560	18560	18560	0
8	20250210	205100	1798450850	18560	18560	18560	18560	0
9	20250210	205000	1798450850	18560	18560	18560	18560	0
10	20250210	204900	1798450850	18560	18560	18560	18560	0
11	20250210	204800	1798450850	18560	18560	18560	18560	0
12	20250210	204700	1798450850	18560	18560	18560	18560	0
13	20250210	204600	1798450850	18560	18560	18560	18560	0
14	20250210	204500	1798450850	18560	18560	18560	18560	0
15	20250210	204400	1798450850	18560	18560	18560	18560	0
16	20250210	204300	1798450850	18560	18560	18560	18560	0
17	20250210	204200	1798450850	18560	18560	18560	18560	0
18	20250210	204100	1798450850	18560	18560	18560	18560	0
19	20250210	204000	1798450850	18560	18560	18560	18560	0
20	20250210	203900	1798450850	18560	18560	18560	18560	0
21	20250210	203800	1798450850	18560	18560	18560	18560	0
22	20250210	203700	1798450850	18560	18560	18560	18560	0
23	20250210	203600	1798450850	18560	18560	18560	18560	0
24	20250210	203500	1798450850	18560	18560	18560	18560	0
25	20250210	203400	1798450850	18560	18560	18560	18560	0
26	20250210	203300	1798450850	18560	18560	18560	18560	0
27	20250210	203200	1798450850	18560	18560	18560	18560	0
28	20250210	203100	1798450850	18560	18560	18560	18560	0
29	20250210	203000	1798450850	18560	18560	18560	18560	0
30	20250210	202900	1798450850	18560	18560	18560	18560	0
31	20250210	202800	1798450850	18560	18560	18560	18560	0
32	20250210	202700	1798450850	18560	18560	18560	18560	1942
33	20250210	202600	1798450850	18560	18560	18560	18560	0
34	20250210	202500	1798450850	18560	18560	18560	18560	0
35	20250210	202400	1798450850	18560	18560	18560	18560	0
36	20250210	202300	1798450850	18560	18560	18560	18560	0
37	20250210	202200	1798450850	18560	18560	18560	18560	0
38	20250210	202100	1798450850	18560	18560	18560	18560	0
39	20250210	202000	1798450850	18560	18560	18560	18560	0
40	20250210	201900	1798450850	18560	18560	18560	18560	0
41	20250210	201800	1798450850	18560	18560	18560	18560	0
42	20250210	201700	1798450850	18560	18560	18560	18560	0
43	20250210	201600	1798450850	18560	18560	18560	18560	0
44	20250210	201500	1798450850	18560	18560	18560	18560	0
45	20250210	201400	1798450850	18560	18560	18560	18560	0
46	20250210	201300	1798450850	18560	18560	18560	18560	0
47	20250210	201200	1798450850	18560	18560	18560	18560	0
48	20250210	201100	1798450850	18560	18560	18560	18560	0
49	20250210	201000	1798450850	18560	18560	18560	18560	0
50	20250210	200900	1798450850	18560	18560	18560	18560	0
51	20250210	200800	1798450850	18560	18560	18560	18560	0
52	20250210	200700	1798450850	18560	18560	18560	18560	0
53	20250210	200600	1798450850	18560	18560	18560	18560	0
54	20250210	200500	1798450850	18560	18560	18560	18560	0
55	20250210	200400	1798450850	18560	18560	18560	18560	0
56	20250210	200300	1798450850	18560	18560	18560	18560	0
57	20250210	200200	1798450850	18560	18560	18560	18560	0
58	20250210	200100	1798450850	18560	18560	18560	18560	0
59	20250210	200000	1798450850	18560	18560	18560	18560	0
60	20250210	195900	1798450850	18560	18560	18560	18560	0
61	20250210	195800	1798450850	18560	18560	18560	18560	0
62	20250210	195700	1798450850	18560	18560	18560	18560	1942
63	20250210	195600	1798450850	18560	18560	18560	18560	0
64	20250210	195500	1798450850	18560	18560	18560	18560	0
65	20250210	195400	1798450850	18560	18560	18560	18560	0
66	20250210	195300	1798450850	18560	18560	18560	18560	0
67	20250210	195200	1798450850	18560	18560	18560	18560	0
68	20250210	195100	1798450850	18560	18560	18560	18560	0
69	20250210	195000	1798450850	18560	18560	18560	18560	0
70	20250210	194900	1798450850	18560	18560	18560	18560	0
71	20250210	194800	1798450850	18560	18560	18560	18560	0
72	20250210	194700	1798450850	18560	18560	18560	18560	0
73	20250210	194600	1798450850	18560	18560	18560	18560	0
74	20250210	194500	1798450850	18560	18560	18560	18560	0
75	20250210	194400	1798450850	18560	18560	18560	18560	0
76	20250210	194300	1798450850	18560	18560	18560	18560	0
77	20250210	194200	1798450850	18560	18560	18560	18560	0
78	20250210	194100	1798450850	18560	18560	18560	18560	0
79	20250210	194000	1798450850	18560	18560	18560	18560	0
80	20250210	193900	1798450850	18560	18560	18560	18560	0
81	20250210	193800	1798450850	18560	18560	18560	18560	0
82	20250210	193700	1798450850	18560	18560	18560	18560	0
83	20250210	193600	1798450850	18560	18560	18560	18560	0
84	20250210	193500	1798450850	18560	18560	18560	18560	0
85	20250210	193400	1798450850	18560	18560	18560	18560	0
86	20250210	193300	1798450850	18560	18560	18560	18560	0
87	20250210	193200	1798450850	18560	18560	18560	18560	0
88	20250210	193100	1798450850	18560	18560	18560	18560	0
89	20250210	193000	1798450850	18560	18560	18560	18560	0
90	20250210	192900	1798450850	18560	18560	18560	18560	0
91	20250210	192800	1798450850	18560	18560	18560	18560	0
92	20250210	192700	1798450850	18560	18560	18560	18560	1942
93	20250210	192600	1798450850	18560	18560	18560	18560	0
94	20250210	192500	1798450850	18560	18560	18560	18560	0
95	20250210	192400	1798450850	18560	18560	18560	18560	0
96	20250210	192300	1798450850	18560	18560	18560	18560	0
97	20250210	192200	1798450850	18560	18560	18560	18560	0
98	20250210	192100	1798450850	18560	18560	18560	18560	0
99	20250210	192000	1798450850	18560	18560	18560	18560	0
100	20250210	191900	1798450850	18560	18560	18560	18560	0
101	20250210	191800	1798450850	18560	18560	18560	18560	0
102	20250210	191700	1798450850	18560	18560	18560	18560	0
103	20250210	191600	1798450850	18560	18560	18560	18560	0
104	20250210	191500	1798450850	18560	18560	18560	18560	0
105	20250210	191400	1798450850	18560	18560	18560	18560	0
106	20250210	191300	1798450850	18560	18560	18560	18560	0
107	20250210	191200	1798450850	18560	18560	18560	18560	0
108	20250210	191100	1798450850	18560	18560	18560	18560	0
109	20250210	191000	1798450850	18560	18560	18560	18560	0
110	20250210	190900	1798450850	18560	18560	18560	18560	0
111	20250210	190800	1798450850	18560	18560	18560	18560	0
112	20250210	190700	1798450850	18560	18560	18560	18560	0
113	20250210	190600	1798450850	18560	18560	18560	18560	0
114	20250210	190500	1798450850	18560	18560	18560	18560	0
115	20250210	190400	1798450850	18560	18560	18560	18560	0
116	20250210	190300	1798450850	18560	18560	18560	18560	0
117	20250210	190200	1798450850	18560	18560	18560	18560	0
118	20250210	190100	1798450850	18560	18560	18560	18560	0
119	20250210	190000	1798450850	18560	18560	18560	18560	0
120	20250210	185900	1798450850	18560	18560	18560	18560	0
121	20250210	185800	1798450850	18560	18560	18560	18560	0
122	20250210	185700	1798450850	18560	18560	18560	18560	1942
123	20250210	185600	1798450850	18560	18560	18560	18560	0
124	20250210	185500	1798450850	18560	18560	18560	18560	0
125	20250210	185400	1798450850	18560	18560	18560	18560	0
126	20250210	185300	1798450850	18560	18560	18560	18560	0
127	20250210	185200	1798450850	18560	18560	18560	18560	0
128	20250210	185100	1798450850	18560	18560	18560	18560	0
129	20250210	185000	1798450850	18560	18560	18560	18560	0
130	20250210	184900	1798450850	18560	18560	18560	18560	0
131	20250210	184800	1798450850	18560	18560	18560	18560	0
132	20250210	184700	1798450850	18560	18560	18560	18560	0
133	20250210	184600	1798450850	18560	18560	18560	18560	0
134	20250210	184500	1798450850	18560	18560	18560	18560	0
135	20250210	184400	1798450850	18560	18560	18560	18560	0
136	20250210	184300	1798450850	18560	18560	18560	18560	0
137	20250210	184200	1798450850	18560	18560	18560	18560	0
138	20250210	184100	1798450850	18560	18560	18560	18560	0
139	20250210	184000	1798450850	18560	18560	18560	18560	0
140	20250210	183900	1798450850	18560	18560	18560	18560	0
141	20250210	183800	1798450850	18560	18560	18560	18560	0
142	20250210	183700	1798450850	18560	18560	18560	18560	0
143	20250210	183600	1798450850	18560	18560	18560	18560	0
144	20250210	183500	1798450850	18560	18560	18560	18560	0
145	20250210	183400	1798450850	18560	18560	18560	18560	0
146	20250210	183300	1798450850	18560	18560	18560	18560	0
147	20250210	183200	1798450850	18560	18560	18560	18560	0
148	20250210	183100	1798450850	18560	18560	18560	18560	0
149	20250210	183000	1798450850	18560	18560	18560	18560	0
150	20250210	182900	1798450850	18560	18560	18560	18560	0
151	20250210	182800	1798450850	18560	18560	18560	18560	0
152	20250210	182700	1798450850	18560	18560	18560	18560	1942
153	20250210	182600	1798450850	18560	18560	18560	18560	0
154	20250210	182500	1798450850	18560	18560	18560	18560	0
155	20250210	182400	1798450850	18560	18560	18560	18560	0
156	20250210	182300	1798450850	18560	18560	18560	18560	0
157	20250210	182200	1798450850	18560	18560	18560	18560	0
158	20250210	182100	1798450850	18560	18560	18560	18560	0
159	20250210	182000	1798450850	18560	18560	18560	18560	0
160	20250210	181900	1798450850	18560	18560	18560	18560	0
161	20250210	181800	1798450850	18560	18560	18560	18560	0
162	20250210	181700	1798450850	18560	18560	18560	18560	0
163	20250210	181600	1798450850	18560	18560	18560	18560	0
164	20250210	181500	1798450850	18560	18560	18560	18560	0
165	20250210	181400	1798450850	18560	18560	18560	18560	0
166	20250210	181300	1798450850	18560	18560	18560	18560	0
167	20250210	181200	1798450850	18560	18560	18560	18560	0
168	20250210	181100	1798450850	18560	18560	18560	18560	0
169	20250210	181000	1798450850	18560	18560	18560	18560	0
170	20250210	180900	1798450850	18560	18560	18560	18560	0
171	20250210	180800	1798450850	18560	18560	18560	18560	0
172	20250210	180700	1798450850	18560	18560	18560	18560	0
173	20250210	180600	1798450850	18560	18560	18560	18560	0
174	20250210	180500	1798450850	18560	18560	18560	18560	0
175	20250210	180400	1798450850	18560	18560	18560	18560	0
176	20250210	180300	1798450850	18560	18560	18560	18560	0
177	20250210	180200	1798450850	18560	18560	18560	18560	0
178	20250210	180100	1798450850	18560	18560	18560	18560	0
179	20250210	180000	1798450850	18560	18560	18560	18560	0
180	20250210	175900	1798450850	18560	18560	18560	18560	0
181	20250210	175800	1798450850	18560	18560	18560	18560	0
182	20250210	175700	1798450850	18560	18560	18560	18560	1942
183	20250210	175600	1798450850	18560	18560	18560	18560	0
184	20250210	175500	1798450850	18560	18560	18560	18560	0
185	20250210	175400	1798450850	18560	18560	18560	18560	0
186	20250210	175300	1798450850	18560	18560	18560	18560	0
187	20250210	175200	1798450850	18560	18560	18560	18560	0
188	20250210	175100	1798450850	18560	18560	18560	18560	0
189	20250210	175000	1798450850	18560	18560	18560	18560	0
190	20250210	174900	1798450850	18560	18560	18560	18560	0
191	20250210	174800	1798450850	18560	18560	18560	18560	0
192	20250210	174700	1798450850	18560	18560	18560	18560	0
193	20250210	174600	1798450850	18560	18560	18560	18560	0
194	20250210	174500	1798450850	18560	18560	18560	18560	0
195	20250210	174400	1798450850	18560	18560	18560	18560	0
196	20250210	174300	1798450850	18560	18560	18560	18560	0
197	20250210	174200	1798450850	18560	18560	18560	18560	0
198	20250210	174100	1798450850	18560	18560	18560	18560	0
199	20250210	174000	1798450850	18560	18560	18560	18560	0
200	20250210	173900	1798450850	18560	18560	18560	18560	0
201	20250210	173800	1798450850	18560	18560	18560	18560	0
202	20250210	173700	1798450850	18560	18560	18560	18560	0
203	20250210	173600	1798450850	18560	18560	18560	18560	0
204	20250210	173500	1798450850	18560	18560	18560	18560	0
205	20250210	173400	1798450850	18560	18560	18560	18560	0
206	20250210	173300	1798450850	18560	18560	18560	18560	0
207	20250210	173200	1798450850	18560	18560	18560	18560	0
208	20250210	173100	1798450850	18560	18560	18560	18560	0
209	20250210	173000	1798450850	18560	18560	18560	18560	0
210	20250210	172900	1798450850	18560	18560	18560	18560	0
211	20250210	172800	1798450850	18560	18560	18560	18560	0
212	20250210	172700	1798450850	18560	18560	18560	18560	1942
213	20250210	172600	1798450850	18560	18560	18560	18560	0
214	20250210	172500	1798450850	18560	18560	18560	18560	0
215	20250210	172400	1798450850	18560	18560	18560	18560	0
216	20250210	172300	1798450850	18560	18560	18560	18560	0
217	20250210	172200	1798450850	18560	18560	18560	18560	0
218	20250210	172100	1798450850	18560	18560	18560	18560	0
219	20250210	172000	1798450850	18560	18560	18560	18560	0
220	20250210	171900	1798450850	18560	18560	18560	18560	0
221	20250210	171800	1798450850	18560	18560	18560	18560	0
222	20250210	171700	1798450850	18560	18560	18560	18560	0
223	20250210	171600	1798450850	18560	18560	18560	18560	0
224	20250210	171500	1798450850	18560	18560	18560	18560	0
225	20250210	171400	1798450850	18560	18560	18560	18560	0
226	20250210	171300	1798450850	18560	18560	18560	18560	0
227	20250210	171200	1798450850	18560	18560	18560	18560	0
228	20250210	171100	1798450850	18560	18560	18560	18560	0
229	20250210	171000	1798450850	18560	18560	18560	18560	0
230	20250210	170900	1798450850	18560	18560	18560	18560	0
231	20250210	170800	1798450850	18560	18560	18560	18560	0
232	20250210	170700	1798450850	18560	18560	18560	18560	0
233	20250210	170600	1798450850	18560	18560	18560	18560	0
234	20250210	170500	1798450850	18560	18560	18560	18560	0
235	20250210	170400	1798450850	18560	18560	18560	18560	0
236	20250210	170300	1798450850	18560	18560	18560	18560	0
237	20250210	170200	1798450850	18560	18560	18560	18560	0
238	20250210	170100	1798450850	18560	18560	18560	18560	0
239	20250210	170000	1798450850	18560	18560	18560	18560	0
240	20250210	165900	1798450850	18560	18560	18560	18560	0
241	20250210	165800	1798450850	18560	18560	18560	18560	0
242	20250210	165700	1798450850	18560	18560	18560	18560	1942
243	20250210	165600	1798450850	18560	18560	18560	18560	0
244	20250210	165500	1798450850	18560	18560	18560	18560	0
245	20250210	165400	1798450850	18560	18560	18560	18560	0
246	20250210	165300	1798450850	18560	18560	18560	18560	0
247	20250210	165200	1798450850	18560	18560	18560	18560	0
248	20250210	165100	1798450850	18560	18560	18560	18560	0
249	20250210	165000	1798450850	18560	18560	18560	18560	0
250	20250210	164900	1798450850	18560	18560	18560	18560	0
251	20250210	164800	1798450850	18560	18560	18560	18560	0
252	20250210	164700	1798450850	18560	18560	18560	18560	0
253	20250210	164600	1798450850	18560	18560	18560	18560	0
254	20250210	164500	1798450850	18560	18560	18560	18560	0
255	20250210	164400	1798450850	18560	18560	18560	18560	0
256	20250210	164300	1798450850	18560	18560	18560	18560	0
257	20250210	164200	1798450850	18560	18560	18560	18560	0
258	20250210	164100	1798450850	18560	18560	18560	18560	0
259	20250210	164000	1798450850	18560	18560	18560	18560	0
260	20250210	163900	1798450850	18560	18560	18560	18560	0
261	20250210	163800	1798450850	18560	18560	18560	18560	0
262	20250210	163700	1798450850	18560	18560	18560	18560	0
263	20250210	163600	1798450850	18560	18560	18560	18560	0
264	20250210	163500	1798450850	18560	18560	18560	18560	0
265	20250210	163400	1798450850	18560	18560	18560	18560	0
266	20250210	163300	1798450850	18560	18560	18560	18560	0
267	20250210	163200	1798450850	18560	18560	18560	18560	0
268	20250210	163100	1798450850	18560	18560	18560	18560	0
269	20250210	163000	1798450850	18560	18560	18560	18560	0
270	20250210	162900	1798450850	18560	18560	18560	18560	0
271	20250210	162800	1798450850	18560	18560	18560	18560	0
272	20250210	162700	1798450850	18560	18560	18560	18560	1942
273	20250210	162600	1798450850	18560	18560	18560	18560	0
274	20250210	162500	1798450850	18560	18560	18560	18560	0
275	20250210	162400	1798450850	18560	18560	18560	18560	0
276	20250210	162300	1798450850	18560	18560	18560	18560	0
277	20250210	162200	1798450850	18560	18560	18560	18560	0
278	20250210	162100	1798450850	18560	18560	18560	18560	0
279	20250210	162000	1798450850	18560	18560	18560	18560	0
280	20250210	161900	1798450850	18560	18560	18560	18560	0
281	20250210	161800	1798450850	18560	18560	18560	18560	0
282	20250210	161700	1798450850	18560	18560	18560	18560	0
283	20250210	161600	1798450850	18560	18560	18560	18560	0
284	20250210	161500	1798450850	18560	18560	18560	18560	0
285	20250210	161400	1798450850	18560	18560	18560	18560	0
286	20250210	161300	1798450850	18560	18560	18560	18560	0
287	20250210	161200	1798450850	18560	18560	18560	18560	0
288	20250210	161100	1798450850	18560	18560	18560	18560	0
289	20250210	161000	1798450850	18560	18560	18560	18560	0
290	20250210	160900	1798450850	18560	18560	18560	18560	0
291	20250210	160800	1798450850	18560	18560	18560	18560	0
292	20250210	160700	1798450850	18560	18560	18560	18560	0
293	20250210	160600	1798450850	18560	18560	18560	18560	0
294	20250210	160500	1798450850	18560	18560	18560	18560	0
295	20250210	160400	1798450850	18560	18560	18560	18560	0
296	20250210	160300	1798450850	18560	18560	18560	18560	0
297	20250210	160200	1798450850	18560	18560	18560	18560	0
298	20250210	160100	1798450850	18560	18560	18560	18560	0
299	20250210	160000	1798450850	18560	18560	18560	18560	0
300	20250210	155900	1798450850	18560	18560	18560	18560	0
301	20250210	155800	1798450850	18560	18560	18560	18560	0
302	20250210	155700	1798450850	18560	18560	18560	18560	1942
303	20250210	155600	1798450850	18560	18560	18560	18560	0
304	20250210	155500	1798450850	18560	18560	18560	18560	0
305	20250210	155400	1798450850	18560	18560	18560	18560	0
306	20250210	155300	1798450850	18560	18560	18560	18560	0
307	20250210	155200	1798450850	18560	18560	18560	18560	0
308	20250210	155100	1798450850	18560	18560	18560	18560	0
309	20250210	155000	1798450850	18560	18560	18560	18560	0
310	20250210	154900	1798450850	18560	18560	18560	18560	0
311	20250210	154800	1798450850	18560	18560	18560	18560	0
312	20250210	154700	1798450850	18560	18560	18560	18560	0
313	20250210	154600	1798450850	18560	18560	18560	18560	0
314	20250210	154500	1798450850	18560	18560	18560	18560	0
315	20250210	154400	1798450850	18560	18560	18560	18560	0
316	20250210	154300	1798450850	18560	18560	18560	18560	0
317	20250210	154200	1798450850	18560	18560	18560	18560	0
318	20250210	154100	1798450850	18560	18560	18560	18560	0
319	20250210	154000	1798450850	18560	18560	18560	18560	0
320	20250210	153900	1798450850	18560	18560	18560	18560	0
321	20250210	153800	1798450850	18560	18560	18560	18560	0
322	20250210	153700	1798450850	18560	18560	18560	18560	0
323	20250210	153600	1798450850	18560	18560	18560	18560	0
324	20250210	153500	1798450850	18560	18560	18560	18560	0
325	20250210	153400	1798450850	18560	18560	18560	18560	0
326	20250210	153300	1798450850	18560	18560	18560	18560	0
327	20250210	153200	1798450850	18560	18560	18560	18560	0
328	20250210	153100	1798450850	18560	18560	18560	18560	0
329	20250210	153000	1798450850	18560	18560	18560	18560	1942
330	20250210	152900	1762407330	18600	18600	18600	18600	0
331	20250210	152800	1762407330	18600	18600	18600	18600	0
332	20250210	152700	1762407330	18600	18600	18600	18600	0
333	20250210	152600	1762407330	18600	18600	18600	18600	0
334	20250210	152500	1762407330	18600	18600	18600	18600	0
335	20250210	152400	1762407330	18600	18600	18600	18600	0
336	20250210	152300	1762407330	18600	18600	18600	18600	0
337	20250210	152200	1762407330	18600	18600	18600	18600	0
338	20250210	152100	1762407330	18600	18600	18600	18600	0
339	20250210	152000	1762407330	18600	18600	18600	18600	0
340	20250210	151900	1762407330	18600	18580	18600	18570	824
341	20250210	151800	1747105450	18570	18580	18590	18570	395
342	20250210	151700	1739765180	18580	18590	18600	18580	931
343	20250210	151600	1722461630	18600	18610	18610	18580	855
344	20250210	151500	1706575060	18610	18590	18610	18580	330
345	20250210	151400	1700440420	18590	18590	18590	18580	1028
346	20250210	151300	1681336850	18590	18580	18590	18580	222
347	20250210	151200	1677210200	18580	18580	18580	18580	88
348	20250210	151100	1675575160	18590	18590	18590	18590	210
349	20250210	151000	1671671260	18590	18580	18600	18580	355
350	20250210	150900	1665074470	18580	18580	18580	18580	50
351	20250210	150800	1664145470	18570	18570	18570	18570	415
352	20250210	150700	1656438920	18600	18590	18600	18590	59
353	20250210	150600	1655341830	18590	18580	18590	18560	1370
354	20250210	150500	1629905540	18580	18580	18580	18580	0
355	20250210	150400	1629905540	18580	18590	18590	18580	118
356	20250210	150300	1627711940	18590	18590	18590	18590	73
357	20250210	150200	1626354870	18600	18600	18600	18600	22
358	20250210	150100	1625945670	18600	18600	18600	18600	231
359	20250210	150000	1621649070	18610	18600	18610	18600	2
360	20250210	145900	1621611860	18610	18600	18610	18600	92
361	20250210	145800	1619900510	18610	18610	18610	18600	168
362	20250210	145700	1616774890	18600	18610	18610	18600	43
363	20250210	145600	1615974960	18610	18610	18610	18610	265
364	20250210	145500	1611043310	18610	18580	18610	18580	17
365	20250210	145400	1610726970	18610	18590	18610	18590	172
366	20250210	145300	1607528170	18610	18610	18610	18610	18
367	20250210	145200	1607193190	18620	18620	18620	18620	1
368	20250210	145100	1607174570	18580	18590	18590	18570	122
369	20250210	145000	1604908190	18620	18580	18620	18580	354
370	20250210	144900	1598328970	18580	18580	18580	18580	100
371	20250210	144800	1596470970	18590	18590	18590	18590	380
372	20250210	144700	1589406770	18590	18560	18590	18560	628
373	20250210	144600	1577740240	18560	18570	18580	18560	392
374	20250210	144500	1570460470	18570	18580	18580	18560	439
375	20250210	144400	1562310210	18580	18570	18580	18570	225
376	20250210	144300	1558131810	18570	18580	18580	18570	16
377	20250210	144200	1557834550	18570	18580	18580	18570	177
378	20250210	144100	1554547460	18580	18580	18580	18580	17
379	20250210	144000	1554231600	18570	18580	18580	18570	206
380	20250210	143900	1550405180	18590	18610	18610	18590	79
381	20250210	143800	1548936230	18610	18610	18610	18610	23
382	20250210	143700	1548508200	18610	18620	18620	18590	83
383	20250210	143600	1546964730	18620	18620	18620	18620	25
384	20250210	143500	1546499230	18620	18620	18620	18620	15
385	20250210	143400	1546219930	18620	18620	18620	18620	28
386	20250210	143300	1545698570	18590	18580	18590	18570	531
387	20250210	143200	1535830100	18580	18580	18580	18580	117
388	20250210	143100	1533656240	18590	18570	18590	18570	331
389	20250210	143000	1527504610	18560	18560	18570	18560	283
390	20250210	142900	1522249420	18560	18590	18590	18560	184
391	20250210	142800	1518832240	18570	18570	18570	18570	2
392	20250210	142700	1518795100	18590	18590	18590	18590	33
393	20250210	142600	1518181630	18580	18580	18590	18580	599
394	20250210	142500	1507051690	18580	18580	18590	18580	194
395	20250210	142400	1503446130	18590	18590	18590	18590	0
396	20250210	142300	1503446130	18590	18560	18590	18560	278
397	20250210	142200	1498285970	18590	18590	18590	18590	14
398	20250210	142100	1498025710	18590	18590	18590	18590	16
399	20250210	142000	1497728270	18550	18590	18590	18550	3
400	20250210	141900	1497672580	18590	18580	18590	18550	1204
401	20250210	141800	1475328470	18590	18590	18590	18590	17
402	20250210	141700	1475012440	18580	18590	18590	18580	15
403	20250210	141600	1474733610	18590	18590	18590	18580	137
404	20250210	141500	1472186830	18590	18590	18590	18580	43
405	20250210	141400	1471387480	18600	18600	18600	18600	31
406	20250210	141300	1470810880	18600	18620	18620	18600	267
407	20250210	141200	1465844200	18620	18620	18620	18620	0
408	20250210	141100	1465844200	18620	18620	18620	18590	62
409	20250210	141000	1464691260	18620	18620	18620	18620	22
410	20250210	140900	1464281620	18620	18620	18620	18620	101
411	20250210	140800	1462401000	18620	18620	18620	18620	1
412	20250210	140700	1462382380	18620	18620	18620	18620	117
413	20250210	140600	1460203840	18620	18570	18620	18570	14
414	20250210	140500	1459943210	18620	18620	18620	18620	15
415	20250210	140400	1459663910	18570	18620	18620	18570	2
416	20250210	140300	1459626720	18620	18580	18620	18560	263
417	20250210	140200	1454739790	18580	18580	18590	18580	426
418	20250210	140100	1446824520	18570	18570	18570	18570	117
419	20250210	140000	1444651830	18560	18560	18570	18550	869
420	20250210	135900	1428525610	18560	18580	18580	18560	102
421	20250210	135800	1426631420	18570	18590	18590	18570	404
422	20250210	135700	1419126970	18590	18590	18590	18590	77
423	20250210	135600	1417695540	18580	18590	18590	18580	6
424	20250210	135500	1417584020	18590	18590	18590	18590	17
425	20250210	135400	1417267990	18580	18560	18580	18560	5
426	20250210	135300	1417175130	18580	18590	18590	18580	13
427	20250210	135200	1416933470	18590	18580	18590	18570	443
428	20250210	135100	1408705420	18590	18590	18590	18580	23
429	20250210	135000	1408277870	18590	18590	18590	18590	15
430	20250210	134900	1407999020	18570	18590	18590	18570	264
431	20250210	134800	1403096240	18570	18580	18580	18570	200
432	20250210	134700	1399382190	18590	18600	18600	18580	80
433	20250210	134600	1397895000	18580	18610	18610	18580	490
434	20250210	134500	1388789350	18600	18610	18610	18600	151
435	20250210	134400	1385980630	18610	18610	18610	18610	7
436	20250210	134300	1385850360	18610	18620	18620	18610	131
437	20250210	134200	1383411830	18620	18610	18620	18610	35
438	20250210	134100	1382760330	18610	18610	18610	18610	1
439	20250210	134000	1382741720	18620	18620	18620	18610	189
440	20250210	133900	1379222730	18620	18610	18620	18610	89
441	20250210	133800	1377566050	18620	18610	18620	18610	253
442	20250210	133700	1372857060	18600	18600	18600	18600	1
443	20250210	133600	1372838460	18620	18620	18620	18620	15
444	20250210	133500	1372559160	18620	18620	18620	18620	20
445	20250210	133400	1372186760	18580	18620	18620	18580	210
446	20250210	133300	1368276800	18610	18590	18610	18570	1032
447	20250210	133200	1349078950	18600	18600	18600	18600	31
448	20250210	133100	1348502350	18600	18600	18600	18600	12
449	20250210	133000	1348279150	18580	18580	18600	18580	205
450	20250210	132900	1344468890	18600	18600	18600	18600	102
451	20250210	132800	1342571690	18610	18600	18610	18600	469
452	20250210	132700	1333847580	18600	18580	18600	18580	20
453	20250210	132600	1333475600	18600	18600	18600	18590	319
454	20250210	132500	1327543690	18600	18600	18600	18590	138
455	20250210	132400	1324976920	18600	18600	18600	18600	221
456	20250210	132300	1320866320	18610	18610	18610	18610	12
457	20250210	132200	1320643000	18610	18610	18610	18610	20
458	20250210	132100	1320270800	18590	18610	18610	18590	4
459	20250210	132000	1320196380	18620	18580	18620	18580	14
460	20250210	131900	1319935820	18600	18600	18600	18600	468
461	20250210	131800	1311231020	18600	18600	18600	18600	191
462	20250210	131700	1307678420	18580	18580	18580	18580	155
463	20250210	131600	1304798520	18580	18580	18580	18540	70
464	20250210	131500	1303497960	18580	18540	18580	18540	283
465	20250210	131400	1298243340	18540	18580	18580	18540	315
466	20250210	131300	1292402120	18520	18520	18520	18520	701
467	20250210	131200	1279419600	18580	18520	18580	18520	99
468	20250210	131100	1277585400	18520	18580	18580	18520	2193
469	20250210	131000	1236913100	18570	18580	18580	18570	76
470	20250210	130900	1235501030	18580	18580	18580	18570	192
471	20250210	130800	1231934570	18580	18580	18580	18580	18
472	20250210	130700	1231600130	18590	18570	18590	18570	15
473	20250210	130600	1231321340	18570	18590	18590	18570	18
474	20250210	130500	1230986740	18590	18590	18590	18590	3
475	20250210	130400	1230930970	18590	18570	18590	18570	658
476	20250210	130300	1218707820	18570	18570	18580	18570	31
477	20250210	130200	1218131960	18580	18580	18580	18580	11
478	20250210	130100	1217927580	18580	18580	18580	18580	6
479	20250210	130000	1217816100	18580	18570	18580	18570	88
480	20250210	125900	1216181070	18580	18580	18580	18580	15
481	20250210	125800	1215902370	18580	18570	18580	18570	514
482	20250210	125700	1206356130	18550	18570	18570	18550	252
483	20250210	125600	1201679150	18570	18560	18570	18560	20
484	20250210	125500	1201307810	18570	18560	18570	18560	22
485	20250210	125400	1200899280	18560	18560	18570	18550	246
486	20250210	125300	1196333520	18560	18560	18560	18550	828
487	20250210	125200	1180965850	18560	18560	18560	18560	19
488	20250210	125100	1180613210	18560	18560	18560	18560	213
489	20250210	125000	1176659930	18550	18560	18560	18550	19
490	20250210	124900	1176307300	18560	18560	18560	18560	135
491	20250210	124800	1173801700	18560	18570	18570	18560	15
492	20250210	124700	1173523170	18560	18580	18580	18560	108
493	20250210	124600	1171518420	18580	18580	18580	18570	251
494	20250210	124500	1166856590	18580	18580	18580	18580	0
495	20250210	124400	1166856590	18580	18580	18580	18580	17
496	20250210	124300	1166540730	18570	18580	18580	18570	17
497	20250210	124200	1166224910	18580	18580	18580	18580	83
498	20250210	124100	1164682770	18580	18580	18580	18580	21
499	20250210	124000	1164292590	18580	18570	18580	18570	16
500	20250210	123900	1163995320	18570	18570	18580	18570	219
501	20250210	123800	1159926830	18570	18580	18580	18570	18
502	20250210	123700	1159592430	18580	18580	18580	18580	0
503	20250210	123600	1159592430	18580	18580	18580	18580	20
504	20250210	123500	1159220830	18580	18580	18580	18580	11
505	20250210	123400	1159016450	18580	18580	18580	18580	161
506	20250210	123300	1156025070	18580	18570	18580	18570	273
507	20250210	123200	1150954460	18580	18570	18580	18570	192
508	20250210	123100	1147388810	18570	18580	18580	18570	29
509	20250210	123000	1146850130	18570	18580	18580	18570	17
510	20250210	122900	1146534290	18580	18580	18580	18580	0
511	20250210	122800	1146534290	18580	18580	18580	18580	90
512	20250210	122700	1144862090	18580	18580	18580	18580	41
513	20250210	122600	1144100310	18560	18570	18570	18560	223
514	20250210	122500	1139959210	18560	18560	18560	18560	222
515	20250210	122400	1135838890	18570	18570	18570	18570	15
516	20250210	122300	1135560340	18560	18570	18570	18560	267
517	20250210	122200	1130602160	18560	18560	18560	18560	5
518	20250210	122100	1130509360	18550	18570	18570	18550	88
519	20250210	122000	1128876070	18570	18580	18580	18570	80
520	20250210	121900	1127390460	18580	18580	18590	18580	113
521	20250210	121800	1125290780	18580	18580	18580	18570	165
522	20250210	121700	1122225970	18580	18580	18580	18580	1
523	20250210	121600	1122207390	18590	18580	18600	18580	94
524	20250210	121500	1120460290	18570	18570	18580	18570	196
525	20250210	121400	1116820190	18570	18570	18570	18570	68
526	20250210	121300	1115557430	18570	18560	18570	18560	207
527	20250210	121200	1111715390	18560	18570	18570	18560	49
528	20250210	121100	1110805510	18570	18570	18570	18570	752
529	20250210	121000	1096840870	18570	18570	18580	18570	54
530	20250210	120900	1095838080	18590	18590	18590	18580	342
531	20250210	120800	1089482910	18580	18590	18590	18580	321
532	20250210	120700	1083516390	18590	18590	18590	18580	162
533	20250210	120600	1080505680	18580	18580	18580	18580	89
534	20250210	120500	1078852060	18590	18580	18590	18580	67
535	20250210	120400	1077607050	18590	18580	18590	18580	181
536	20250210	120300	1074243120	18590	18590	18590	18580	105
537	20250210	120200	1072291670	18590	18590	18590	18590	2
538	20250210	120100	1072254490	18590	18580	18590	18580	94
539	20250210	120000	1070507910	18580	18580	18590	18580	172
540	20250210	115900	1067311310	18580	18590	18590	18580	121
541	20250210	115800	1065062940	18590	18590	18590	18580	120
542	20250210	115700	1062833030	18590	18590	18590	18590	61
543	20250210	115600	1061699040	18590	18590	18590	18590	64
544	20250210	115500	1060509280	18590	18580	18590	18580	47
545	20250210	115400	1059635560	18590	18590	18590	18590	45
546	20250210	115300	1058799010	18590	18580	18590	18580	106
547	20250210	115200	1056829350	18580	18590	18590	18580	71
548	20250210	115100	1055509480	18600	18620	18620	18600	314
549	20250210	115000	1049668060	18610	18600	18610	18600	110
550	20250210	114900	1047621810	18610	18600	18610	18600	111
551	20250210	114800	1045557000	18610	18600	18610	18600	29
552	20250210	114700	1045017420	18600	18610	18610	18600	110
553	20250210	114600	1042971190	18610	18610	18610	18610	68
554	20250210	114500	1041705710	18600	18590	18600	18590	129
555	20250210	114400	1039307240	18600	18590	18600	18590	176
556	20250210	114300	1036035060	18580	18570	18580	18570	2106
557	20250210	114200	996906460	18580	18570	18580	18570	367
558	20250210	114100	990088470	18580	18570	18580	18570	101
559	20250210	114000	988212780	18570	18550	18570	18550	1070
560	20250210	113900	968363920	18560	18560	18570	18550	306
561	20250210	113800	962684460	18560	18570	18570	18560	92
562	20250210	113700	960976910	18570	18570	18570	18570	53
563	20250210	113600	959992700	18580	18580	18580	18570	209
564	20250210	113500	956109490	18570	18570	18570	18570	10
565	20250210	113400	955923790	18570	18570	18570	18570	111
566	20250210	113300	953862520	18570	18560	18570	18560	129
567	20250210	113200	951467890	18560	18570	18580	18560	83
568	20250210	113100	949926430	18570	18580	18580	18570	54
569	20250210	113000	948923520	18580	18580	18580	18580	42
570	20250210	112900	948143160	18590	18580	18590	18580	103
571	20250210	112800	946229260	18590	18580	18590	18580	18
572	20250210	112700	945894660	18580	18600	18600	18580	18
573	20250210	112600	945559900	18600	18610	18610	18550	12
574	20250210	112500	945336650	18610	18610	18610	18610	22
575	20250210	112400	944927230	18610	18560	18610	18560	247
576	20250210	112300	940342060	18560	18550	18560	18550	118
577	20250210	112200	938153000	18560	18560	18560	18560	194
578	20250210	112100	934552360	18560	18590	18600	18560	1691
579	20250210	112000	903141690	18600	18600	18610	18600	464
580	20250210	111900	894510860	18600	18610	18610	18600	114
581	20250210	111800	892389970	18610	18600	18610	18600	140
582	20250210	111700	889785230	18610	18600	18610	18600	75
583	20250210	111600	888390120	18600	18620	18620	18600	20
584	20250210	111500	888017740	18630	18600	18630	18600	12
585	20250210	111400	887794210	18600	18640	18640	18600	54
586	20250210	111300	886787690	18650	18610	18650	18610	88
587	20250210	111200	885149410	18660	18580	18660	18580	21
588	20250210	111100	884758030	18570	18570	18570	18560	184
589	20250210	111000	881341790	18570	18570	18580	18560	261
590	20250210	110900	876494610	18580	18600	18600	18580	69
591	20250210	110800	875212000	18610	18610	18610	18610	17
592	20250210	110700	874895630	18560	18630	18630	18560	322
593	20250210	110600	868915640	18550	18560	18560	18550	1334
594	20250210	110500	844167990	18640	18640	18650	18550	1285
595	20250210	110400	820302230	18650	18670	18670	18550	92
596	20250210	110300	818593730	18670	18550	18680	18550	2616
597	20250210	110200	769777710	18570	18590	18600	18550	2126
598	20250210	110100	730272040	18590	18650	18650	18590	1478
599	20250210	110000	702776530	18670	18630	18670	18630	45
600	20250210	105900	701936590	18630	18670	18670	18630	349
601	20250210	105800	695426450	18660	18670	18670	18660	41
602	20250210	105700	694661380	18680	18670	18680	18670	24
603	20250210	105600	694213110	18680	18680	18680	18680	17
604	20250210	105500	693895550	18690	18690	18690	18680	65
605	20250210	105400	692680750	18680	18680	18680	18680	50
606	20250210	105300	691746750	18680	18680	18680	18680	12
607	20250210	105200	691522590	18670	18670	18670	18670	10
608	20250210	105100	691335890	18660	18670	18670	18660	15
609	20250210	105000	691055850	18660	18660	18660	18660	0
610	20250210	104900	691055850	18660	18650	18660	18650	400
611	20250210	104800	683595660	18660	18660	18660	18660	32
612	20250210	104700	682998540	18660	18660	18660	18660	11
613	20250210	104600	682793280	18670	18680	18680	18660	112
614	20250210	104500	680702310	18690	18690	18690	18690	101
615	20250210	104400	678814620	18680	18680	18680	18680	10
616	20250210	104300	678627820	18680	18680	18680	18680	7
617	20250210	104200	678497060	18690	18690	18690	18690	14
618	20250210	104100	678235400	18690	18690	18690	18690	17
619	20250210	104000	677917670	18700	18700	18700	18700	15
620	20250210	103900	677637170	18700	18700	18700	18700	3
621	20250210	103800	677581070	18680	18660	18680	18660	995
622	20250210	103700	659003720	18660	18660	18660	18660	192
623	20250210	103600	655421000	18670	18670	18670	18670	86
624	20250210	103500	653815380	18670	18670	18670	18670	0
625	20250210	103400	653815380	18670	18680	18680	18660	147
626	20250210	103300	651070930	18670	18670	18680	18670	191
627	20250210	103200	647504240	18670	18670	18670	18670	8
628	20250210	103100	647354880	18670	18660	18670	18660	548
629	20250210	103000	637127860	18660	18660	18660	18660	2
630	20250210	102900	637090540	18650	18650	18650	18650	80
631	20250210	102800	635598540	18660	18660	18660	18660	1
632	20250210	102700	635579880	18670	18670	18670	18670	0
633	20250210	102600	635579880	18670	18670	18670	18670	9
634	20250210	102500	635411850	18650	18640	18650	18640	1868
635	20250210	102400	600586650	18620	18640	18640	18620	462
636	20250210	102300	591983930	18650	18670	18670	18650	1149
637	20250210	102200	570545760	18670	18670	18670	18670	37
638	20250210	102100	569854970	18670	18670	18670	18670	66
639	20250210	102000	568622750	18680	18680	18680	18680	18
640	20250210	101900	568286510	18680	18690	18690	18680	168
641	20250210	101800	565147370	18690	18690	18690	18690	198
642	20250210	101700	561446750	18690	18690	18690	18690	43
643	20250210	101600	560643080	18680	18700	18700	18680	305
644	20250210	101500	554942590	18690	18690	18690	18690	0
645	20250210	101400	554942590	18690	18690	18690	18690	14
646	20250210	101300	554680930	18720	18720	18720	18720	175
647	20250210	101200	551404930	18720	18690	18720	18690	413
648	20250210	101100	543679970	18700	18680	18700	18680	1219
649	20250210	101000	520885540	18680	18680	18680	18680	11
650	20250210	100900	520680060	18680	18680	18680	18680	276
651	20250210	100800	515524380	18680	18660	18710	18660	407
652	20250210	100700	507921580	18720	18680	18720	18680	541
653	20250210	100600	497804120	18690	18660	18690	18660	857
654	20250210	100500	481796640	18650	18650	18650	18650	150
655	20250210	100400	478999140	18650	18650	18650	18650	150
656	20250210	100300	476201640	18650	18650	18650	18650	60
657	20250210	100200	475082640	18650	18670	18670	18650	67
658	20250210	100100	473831770	18670	18670	18670	18670	1
659	20250210	100000	473813100	18650	18650	18650	18650	18
660	20250210	095900	473477400	18650	18650	18650	18650	0
661	20250210	095800	473477400	18650	18620	18650	18610	2182
662	20250210	095700	432817540	18620	18630	18640	18620	785
663	20250210	095600	418193040	18630	18620	18640	18620	118
664	20250210	095500	415995660	18620	18640	18640	18620	231
665	20250210	095400	411691880	18640	18620	18640	18620	239
666	20250210	095300	407237080	18610	18630	18630	18610	37
667	20250210	095200	406548490	18620	18620	18620	18620	10
668	20250210	095100	406362290	18650	18630	18650	18630	164
669	20250210	095000	403306350	18630	18630	18630	18630	2
670	20250210	094900	403269090	18610	18610	18610	18610	0
671	20250210	094800	403269090	18610	18580	18610	18580	1107
672	20250210	094700	382678340	18580	18580	18580	18580	1
673	20250210	094600	382659760	18580	18580	18580	18580	10
674	20250210	094500	382473960	18580	18590	18590	18580	23
675	20250210	094400	382046600	18600	18600	18600	18590	15
676	20250210	094300	381767700	18590	18580	18590	18580	55
677	20250210	094200	380745780	18590	18570	18590	18570	448
678	20250210	094100	372421870	18560	18550	18560	18550	167
679	20250210	094000	369322960	18550	18550	18550	18550	3
680	20250210	093900	369267310	18550	18550	18550	18550	604
681	20250210	093800	358063110	18560	18560	18560	18560	0
682	20250210	093700	358063110	18560	18560	18560	18560	1
683	20250210	093600	358044550	18550	18480	18550	18480	1372
684	20250210	093500	332674980	18470	18480	18480	18470	8
685	20250210	093400	332527210	18480	18480	18480	18480	5
686	20250210	093300	332434810	18480	18480	18480	18480	8
687	20250210	093200	332286970	18480	18460	18480	18460	12
688	20250210	093100	332065410	18460	18460	18460	18460	12
689	20250210	093000	331843890	18460	18480	18480	18460	301
690	20250210	092900	326286190	18480	18470	18480	18470	65
691	20250210	092800	325085040	18470	18500	18500	18470	927
692	20250210	092700	307963310	18470	18510	18510	18470	685
693	20250210	092600	295308430	18500	18520	18520	18500	130
694	20250210	092500	292901450	18500	18500	18500	18500	0
695	20250210	092400	292901450	18500	18500	18500	18500	1
696	20250210	092300	292882950	18500	18480	18500	18480	932
697	20250210	092200	275651910	18460	18460	18460	18460	0
698	20250210	092100	275651910	18460	18460	18460	18460	15
699	20250210	092000	275375010	18460	18440	18460	18440	302
700	20250210	091900	269806110	18440	18450	18450	18440	131
701	20250210	091800	267390290	18450	18450	18450	18440	293
702	20250210	091700	261986850	18440	18480	18480	18440	730
703	20250210	091600	248518340	18460	18450	18460	18450	1080
704	20250210	091500	228586600	18450	18460	18460	18450	189
705	20250210	091400	225099030	18460	18480	18480	18460	55
706	20250210	091300	224083690	18480	18480	18480	18480	0
707	20250210	091200	224083690	18480	18470	18480	18470	103
708	20250210	091100	222180260	18420	18420	18420	18420	18
709	20250210	091000	221848700	18410	18410	18420	18410	148
710	20250210	090900	219124010	18490	18420	18490	18410	645
711	20250210	090800	207244480	18490	18430	18490	18410	2512
712	20250210	090700	160983280	18430	18410	18430	18410	52
713	20250210	090600	160025460	18410	18410	18410	18400	150
714	20250210	090500	157264510	18400	18370	18400	18350	3167
715	20250210	090400	99108750	18370	18380	18400	18360	1073
716	20250210	090300	79393520	18380	18390	18390	18370	783
717	20250210	090200	65005010	18390	18450	18450	18390	1725
718	20250210	090100	33260870	18450	18510	18510	18450	1027
719	20250210	090000	14284430	18520	18590	18590	18520	770