KissMeData/181710/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202700	1481126290	19650	19650	19650	19650	1547
3	20250204	202600	1481126290	19650	19650	19650	19650	0
4	20250204	202500	1481126290	19650	19650	19650	19650	0
5	20250204	202400	1481126290	19650	19650	19650	19650	0
6	20250204	202300	1481126290	19650	19650	19650	19650	0
7	20250204	202200	1481126290	19650	19650	19650	19650	0
8	20250204	202100	1481126290	19650	19650	19650	19650	0
9	20250204	202000	1481126290	19650	19650	19650	19650	0
10	20250204	201900	1481126290	19650	19650	19650	19650	0
11	20250204	201800	1481126290	19650	19650	19650	19650	0
12	20250204	201700	1481126290	19650	19650	19650	19650	0
13	20250204	201600	1481126290	19650	19650	19650	19650	0
14	20250204	201500	1481126290	19650	19650	19650	19650	0
15	20250204	201400	1481126290	19650	19650	19650	19650	0
16	20250204	201300	1481126290	19650	19650	19650	19650	0
17	20250204	201200	1481126290	19650	19650	19650	19650	0
18	20250204	201100	1481126290	19650	19650	19650	19650	0
19	20250204	201000	1481126290	19650	19650	19650	19650	0
20	20250204	200900	1481126290	19650	19650	19650	19650	0
21	20250204	200800	1481126290	19650	19650	19650	19650	0
22	20250204	200700	1481126290	19650	19650	19650	19650	0
23	20250204	200600	1481126290	19650	19650	19650	19650	0
24	20250204	200500	1481126290	19650	19650	19650	19650	0
25	20250204	200400	1481126290	19650	19650	19650	19650	0
26	20250204	200300	1481126290	19650	19650	19650	19650	0
27	20250204	200200	1481126290	19650	19650	19650	19650	0
28	20250204	200100	1481126290	19650	19650	19650	19650	0
29	20250204	200000	1481126290	19650	19650	19650	19650	0
30	20250204	195900	1481126290	19650	19650	19650	19650	0
31	20250204	195800	1481126290	19650	19650	19650	19650	0
32	20250204	195700	1481126290	19650	19650	19650	19650	1547
33	20250204	195600	1481126290	19650	19650	19650	19650	0
34	20250204	195500	1481126290	19650	19650	19650	19650	0
35	20250204	195400	1481126290	19650	19650	19650	19650	0
36	20250204	195300	1481126290	19650	19650	19650	19650	0
37	20250204	195200	1481126290	19650	19650	19650	19650	0
38	20250204	195100	1481126290	19650	19650	19650	19650	0
39	20250204	195000	1481126290	19650	19650	19650	19650	0
40	20250204	194900	1481126290	19650	19650	19650	19650	0
41	20250204	194800	1481126290	19650	19650	19650	19650	0
42	20250204	194700	1481126290	19650	19650	19650	19650	0
43	20250204	194600	1481126290	19650	19650	19650	19650	0
44	20250204	194500	1481126290	19650	19650	19650	19650	0
45	20250204	194400	1481126290	19650	19650	19650	19650	0
46	20250204	194300	1481126290	19650	19650	19650	19650	0
47	20250204	194200	1481126290	19650	19650	19650	19650	0
48	20250204	194100	1481126290	19650	19650	19650	19650	0
49	20250204	194000	1481126290	19650	19650	19650	19650	0
50	20250204	193900	1481126290	19650	19650	19650	19650	0
51	20250204	193800	1481126290	19650	19650	19650	19650	0
52	20250204	193700	1481126290	19650	19650	19650	19650	0
53	20250204	193600	1481126290	19650	19650	19650	19650	0
54	20250204	193500	1481126290	19650	19650	19650	19650	0
55	20250204	193400	1481126290	19650	19650	19650	19650	0
56	20250204	193300	1481126290	19650	19650	19650	19650	0
57	20250204	193200	1481126290	19650	19650	19650	19650	0
58	20250204	193100	1481126290	19650	19650	19650	19650	0
59	20250204	193000	1481126290	19650	19650	19650	19650	0
60	20250204	192900	1481126290	19650	19650	19650	19650	0
61	20250204	192800	1481126290	19650	19650	19650	19650	0
62	20250204	192700	1481126290	19650	19650	19650	19650	1547
63	20250204	192600	1481126290	19650	19650	19650	19650	0
64	20250204	192500	1481126290	19650	19650	19650	19650	0
65	20250204	192400	1481126290	19650	19650	19650	19650	0
66	20250204	192300	1481126290	19650	19650	19650	19650	0
67	20250204	192200	1481126290	19650	19650	19650	19650	0
68	20250204	192100	1481126290	19650	19650	19650	19650	0
69	20250204	192000	1481126290	19650	19650	19650	19650	0
70	20250204	191900	1481126290	19650	19650	19650	19650	0
71	20250204	191800	1481126290	19650	19650	19650	19650	0
72	20250204	191700	1481126290	19650	19650	19650	19650	0
73	20250204	191600	1481126290	19650	19650	19650	19650	0
74	20250204	191500	1481126290	19650	19650	19650	19650	0
75	20250204	191400	1481126290	19650	19650	19650	19650	0
76	20250204	191300	1481126290	19650	19650	19650	19650	0
77	20250204	191200	1481126290	19650	19650	19650	19650	0
78	20250204	191100	1481126290	19650	19650	19650	19650	0
79	20250204	191000	1481126290	19650	19650	19650	19650	0
80	20250204	190900	1481126290	19650	19650	19650	19650	0
81	20250204	190800	1481126290	19650	19650	19650	19650	0
82	20250204	190700	1481126290	19650	19650	19650	19650	0
83	20250204	190600	1481126290	19650	19650	19650	19650	0
84	20250204	190500	1481126290	19650	19650	19650	19650	0
85	20250204	190400	1481126290	19650	19650	19650	19650	0
86	20250204	190300	1481126290	19650	19650	19650	19650	0
87	20250204	190200	1481126290	19650	19650	19650	19650	0
88	20250204	190100	1481126290	19650	19650	19650	19650	0
89	20250204	190000	1481126290	19650	19650	19650	19650	0
90	20250204	185900	1481126290	19650	19650	19650	19650	0
91	20250204	185800	1481126290	19650	19650	19650	19650	0
92	20250204	185700	1481126290	19650	19650	19650	19650	1547
93	20250204	185600	1481126290	19650	19650	19650	19650	0
94	20250204	185500	1481126290	19650	19650	19650	19650	0
95	20250204	185400	1481126290	19650	19650	19650	19650	0
96	20250204	185300	1481126290	19650	19650	19650	19650	0
97	20250204	185200	1481126290	19650	19650	19650	19650	0
98	20250204	185100	1481126290	19650	19650	19650	19650	0
99	20250204	185000	1481126290	19650	19650	19650	19650	0
100	20250204	184900	1481126290	19650	19650	19650	19650	0
101	20250204	184800	1481126290	19650	19650	19650	19650	0
102	20250204	184700	1481126290	19650	19650	19650	19650	0
103	20250204	184600	1481126290	19650	19650	19650	19650	0
104	20250204	184500	1481126290	19650	19650	19650	19650	0
105	20250204	184400	1481126290	19650	19650	19650	19650	0
106	20250204	184300	1481126290	19650	19650	19650	19650	0
107	20250204	184200	1481126290	19650	19650	19650	19650	0
108	20250204	184100	1481126290	19650	19650	19650	19650	0
109	20250204	184000	1481126290	19650	19650	19650	19650	0
110	20250204	183900	1481126290	19650	19650	19650	19650	0
111	20250204	183800	1481126290	19650	19650	19650	19650	0
112	20250204	183700	1481126290	19650	19650	19650	19650	0
113	20250204	183600	1481126290	19650	19650	19650	19650	0
114	20250204	183500	1481126290	19650	19650	19650	19650	0
115	20250204	183400	1481126290	19650	19650	19650	19650	0
116	20250204	183300	1481126290	19650	19650	19650	19650	0
117	20250204	183200	1481126290	19650	19650	19650	19650	0
118	20250204	183100	1481126290	19650	19650	19650	19650	0
119	20250204	183000	1481126290	19650	19650	19650	19650	0
120	20250204	182900	1481126290	19650	19650	19650	19650	0
121	20250204	182800	1481126290	19650	19650	19650	19650	0
122	20250204	182700	1481126290	19650	19650	19650	19650	1547
123	20250204	182600	1481126290	19650	19650	19650	19650	0
124	20250204	182500	1481126290	19650	19650	19650	19650	0
125	20250204	182400	1481126290	19650	19650	19650	19650	0
126	20250204	182300	1481126290	19650	19650	19650	19650	0
127	20250204	182200	1481126290	19650	19650	19650	19650	0
128	20250204	182100	1481126290	19650	19650	19650	19650	0
129	20250204	182000	1481126290	19650	19650	19650	19650	0
130	20250204	181900	1481126290	19650	19650	19650	19650	0
131	20250204	181800	1481126290	19650	19650	19650	19650	0
132	20250204	181700	1481126290	19650	19650	19650	19650	0
133	20250204	181600	1481126290	19650	19650	19650	19650	0
134	20250204	181500	1481126290	19650	19650	19650	19650	0
135	20250204	181400	1481126290	19650	19650	19650	19650	0
136	20250204	181300	1481126290	19650	19650	19650	19650	0
137	20250204	181200	1481126290	19650	19650	19650	19650	0
138	20250204	181100	1481126290	19650	19650	19650	19650	0
139	20250204	181000	1481126290	19650	19650	19650	19650	0
140	20250204	180900	1481126290	19650	19650	19650	19650	0
141	20250204	180800	1481126290	19650	19650	19650	19650	0
142	20250204	180700	1481126290	19650	19650	19650	19650	0
143	20250204	180600	1481126290	19650	19650	19650	19650	0
144	20250204	180500	1481126290	19650	19650	19650	19650	0
145	20250204	180400	1481126290	19650	19650	19650	19650	0
146	20250204	180300	1481126290	19650	19650	19650	19650	0
147	20250204	180200	1481126290	19650	19650	19650	19650	0
148	20250204	180100	1481126290	19650	19650	19650	19650	0
149	20250204	180000	1481126290	19650	19650	19650	19650	0
150	20250204	175900	1481126290	19650	19650	19650	19650	0
151	20250204	175800	1481126290	19650	19650	19650	19650	0
152	20250204	175700	1481126290	19650	19650	19650	19650	1547
153	20250204	175600	1481126290	19650	19650	19650	19650	0
154	20250204	175500	1481126290	19650	19650	19650	19650	0
155	20250204	175400	1481126290	19650	19650	19650	19650	0
156	20250204	175300	1481126290	19650	19650	19650	19650	0
157	20250204	175200	1481126290	19650	19650	19650	19650	0
158	20250204	175100	1481126290	19650	19650	19650	19650	0
159	20250204	175000	1481126290	19650	19650	19650	19650	0
160	20250204	174900	1481126290	19650	19650	19650	19650	0
161	20250204	174800	1481126290	19650	19650	19650	19650	0
162	20250204	174700	1481126290	19650	19650	19650	19650	0
163	20250204	174600	1481126290	19650	19650	19650	19650	0
164	20250204	174500	1481126290	19650	19650	19650	19650	0
165	20250204	174400	1481126290	19650	19650	19650	19650	0
166	20250204	174300	1481126290	19650	19650	19650	19650	0
167	20250204	174200	1481126290	19650	19650	19650	19650	0
168	20250204	174100	1481126290	19650	19650	19650	19650	0
169	20250204	174000	1481126290	19650	19650	19650	19650	0
170	20250204	173900	1481126290	19650	19650	19650	19650	0
171	20250204	173800	1481126290	19650	19650	19650	19650	0
172	20250204	173700	1481126290	19650	19650	19650	19650	0
173	20250204	173600	1481126290	19650	19650	19650	19650	0
174	20250204	173500	1481126290	19650	19650	19650	19650	0
175	20250204	173400	1481126290	19650	19650	19650	19650	0
176	20250204	173300	1481126290	19650	19650	19650	19650	0
177	20250204	173200	1481126290	19650	19650	19650	19650	0
178	20250204	173100	1481126290	19650	19650	19650	19650	0
179	20250204	173000	1481126290	19650	19650	19650	19650	0
180	20250204	172900	1481126290	19650	19650	19650	19650	0
181	20250204	172800	1481126290	19650	19650	19650	19650	0
182	20250204	172700	1481126290	19650	19650	19650	19650	1547
183	20250204	172600	1481126290	19650	19650	19650	19650	0
184	20250204	172500	1481126290	19650	19650	19650	19650	0
185	20250204	172400	1481126290	19650	19650	19650	19650	0
186	20250204	172300	1481126290	19650	19650	19650	19650	0
187	20250204	172200	1481126290	19650	19650	19650	19650	0
188	20250204	172100	1481126290	19650	19650	19650	19650	0
189	20250204	172000	1481126290	19650	19650	19650	19650	0
190	20250204	171900	1481126290	19650	19650	19650	19650	0
191	20250204	171800	1481126290	19650	19650	19650	19650	0
192	20250204	171700	1481126290	19650	19650	19650	19650	0
193	20250204	171600	1481126290	19650	19650	19650	19650	0
194	20250204	171500	1481126290	19650	19650	19650	19650	0
195	20250204	171400	1481126290	19650	19650	19650	19650	0
196	20250204	171300	1481126290	19650	19650	19650	19650	0
197	20250204	171200	1481126290	19650	19650	19650	19650	0
198	20250204	171100	1481126290	19650	19650	19650	19650	0
199	20250204	171000	1481126290	19650	19650	19650	19650	0
200	20250204	170900	1481126290	19650	19650	19650	19650	0
201	20250204	170800	1481126290	19650	19650	19650	19650	0
202	20250204	170700	1481126290	19650	19650	19650	19650	0
203	20250204	170600	1481126290	19650	19650	19650	19650	0
204	20250204	170500	1481126290	19650	19650	19650	19650	0
205	20250204	170400	1481126290	19650	19650	19650	19650	0
206	20250204	170300	1481126290	19650	19650	19650	19650	0
207	20250204	170200	1481126290	19650	19650	19650	19650	0
208	20250204	170100	1481126290	19650	19650	19650	19650	0
209	20250204	170000	1481126290	19650	19650	19650	19650	0
210	20250204	165900	1481126290	19650	19650	19650	19650	0
211	20250204	165800	1481126290	19650	19650	19650	19650	0
212	20250204	165700	1481126290	19650	19650	19650	19650	1547
213	20250204	165600	1481126290	19650	19650	19650	19650	0
214	20250204	165500	1481126290	19650	19650	19650	19650	0
215	20250204	165400	1481126290	19650	19650	19650	19650	0
216	20250204	165300	1481126290	19650	19650	19650	19650	0
217	20250204	165200	1481126290	19650	19650	19650	19650	0
218	20250204	165100	1481126290	19650	19650	19650	19650	0
219	20250204	165000	1481126290	19650	19650	19650	19650	0
220	20250204	164900	1481126290	19650	19650	19650	19650	0
221	20250204	164800	1481126290	19650	19650	19650	19650	0
222	20250204	164700	1481126290	19650	19650	19650	19650	0
223	20250204	164600	1481126290	19650	19650	19650	19650	0
224	20250204	164500	1481126290	19650	19650	19650	19650	0
225	20250204	164400	1481126290	19650	19650	19650	19650	0
226	20250204	164300	1481126290	19650	19650	19650	19650	0
227	20250204	164200	1481126290	19650	19650	19650	19650	0
228	20250204	164100	1481126290	19650	19650	19650	19650	0
229	20250204	164000	1481126290	19650	19650	19650	19650	0
230	20250204	163900	1481126290	19650	19650	19650	19650	0
231	20250204	163800	1481126290	19650	19650	19650	19650	0
232	20250204	163700	1481126290	19650	19650	19650	19650	0
233	20250204	163600	1481126290	19650	19650	19650	19650	0
234	20250204	163500	1481126290	19650	19650	19650	19650	0
235	20250204	163400	1481126290	19650	19650	19650	19650	0
236	20250204	163300	1481126290	19650	19650	19650	19650	0
237	20250204	163200	1481126290	19650	19650	19650	19650	0
238	20250204	163100	1481126290	19650	19650	19650	19650	0
239	20250204	163000	1481126290	19650	19650	19650	19650	0
240	20250204	162900	1481126290	19650	19650	19650	19650	0
241	20250204	162800	1481126290	19650	19650	19650	19650	0
242	20250204	162700	1481126290	19650	19650	19650	19650	1547
243	20250204	162600	1481126290	19650	19650	19650	19650	0
244	20250204	162500	1481126290	19650	19650	19650	19650	0
245	20250204	162400	1481126290	19650	19650	19650	19650	0
246	20250204	162300	1481126290	19650	19650	19650	19650	0
247	20250204	162200	1481126290	19650	19650	19650	19650	0
248	20250204	162100	1481126290	19650	19650	19650	19650	0
249	20250204	162000	1481126290	19650	19650	19650	19650	0
250	20250204	161900	1481126290	19650	19650	19650	19650	0
251	20250204	161800	1481126290	19650	19650	19650	19650	0
252	20250204	161700	1481126290	19650	19650	19650	19650	0
253	20250204	161600	1481126290	19650	19650	19650	19650	0
254	20250204	161500	1481126290	19650	19650	19650	19650	0
255	20250204	161400	1481126290	19650	19650	19650	19650	0
256	20250204	161300	1481126290	19650	19650	19650	19650	0
257	20250204	161200	1481126290	19650	19650	19650	19650	0
258	20250204	161100	1481126290	19650	19650	19650	19650	0
259	20250204	161000	1481126290	19650	19650	19650	19650	0
260	20250204	160900	1481126290	19650	19650	19650	19650	0
261	20250204	160800	1481126290	19650	19650	19650	19650	0
262	20250204	160700	1481126290	19650	19650	19650	19650	0
263	20250204	160600	1481126290	19650	19650	19650	19650	0
264	20250204	160500	1481126290	19650	19650	19650	19650	0
265	20250204	160400	1481126290	19650	19650	19650	19650	0
266	20250204	160300	1481126290	19650	19650	19650	19650	0
267	20250204	160200	1481126290	19650	19650	19650	19650	0
268	20250204	160100	1481126290	19650	19650	19650	19650	0
269	20250204	160000	1481126290	19650	19650	19650	19650	0
270	20250204	155900	1481126290	19650	19650	19650	19650	0
271	20250204	155800	1481126290	19650	19650	19650	19650	0
272	20250204	155700	1481126290	19650	19650	19650	19650	1547
273	20250204	155600	1481126290	19650	19650	19650	19650	0
274	20250204	155500	1481126290	19650	19650	19650	19650	0
275	20250204	155400	1481126290	19650	19650	19650	19650	0
276	20250204	155300	1481126290	19650	19650	19650	19650	0
277	20250204	155200	1481126290	19650	19650	19650	19650	0
278	20250204	155100	1481126290	19650	19650	19650	19650	0
279	20250204	155000	1481126290	19650	19650	19650	19650	0
280	20250204	154900	1481126290	19650	19650	19650	19650	0
281	20250204	154800	1481126290	19650	19650	19650	19650	0
282	20250204	154700	1481126290	19650	19650	19650	19650	0
283	20250204	154600	1481126290	19650	19650	19650	19650	0
284	20250204	154500	1481126290	19650	19650	19650	19650	0
285	20250204	154400	1481126290	19650	19650	19650	19650	0
286	20250204	154300	1481126290	19650	19650	19650	19650	0
287	20250204	154200	1481126290	19650	19650	19650	19650	0
288	20250204	154100	1481126290	19650	19650	19650	19650	0
289	20250204	154000	1481126290	19650	19650	19650	19650	0
290	20250204	153900	1481126290	19650	19650	19650	19650	0
291	20250204	153800	1481126290	19650	19650	19650	19650	0
292	20250204	153700	1481126290	19650	19650	19650	19650	0
293	20250204	153600	1481126290	19650	19650	19650	19650	0
294	20250204	153500	1481126290	19650	19650	19650	19650	0
295	20250204	153400	1481126290	19650	19650	19650	19650	0
296	20250204	153300	1481126290	19650	19650	19650	19650	0
297	20250204	153200	1481126290	19650	19650	19650	19650	0
298	20250204	153100	1481126290	19650	19650	19650	19650	0
299	20250204	153000	1481126290	19650	19650	19650	19650	1547
300	20250204	152900	1450727740	19650	19650	19650	19650	0
301	20250204	152800	1450727740	19650	19650	19650	19650	0
302	20250204	152700	1450727740	19650	19650	19650	19650	0
303	20250204	152600	1450727740	19650	19650	19650	19650	0
304	20250204	152500	1450727740	19650	19650	19650	19650	0
305	20250204	152400	1450727740	19650	19650	19650	19650	0
306	20250204	152300	1450727740	19650	19650	19650	19650	0
307	20250204	152200	1450727740	19650	19650	19650	19650	0
308	20250204	152100	1450727740	19650	19650	19650	19650	0
309	20250204	152000	1450727740	19650	19650	19650	19650	0
310	20250204	151900	1450727740	19650	19610	19650	19570	436
311	20250204	151800	1442180690	19610	19590	19610	19590	577
312	20250204	151700	1430874480	19590	19580	19590	19570	663
313	20250204	151600	1417890100	19580	19560	19590	19560	203
314	20250204	151500	1413916720	19560	19580	19590	19550	255
315	20250204	151400	1408927000	19570	19550	19570	19530	486
316	20250204	151300	1399428640	19560	19570	19570	19540	159
317	20250204	151200	1396319150	19540	19530	19540	19530	30
318	20250204	151100	1395733150	19610	19610	19610	19610	0
319	20250204	151000	1395733150	19610	19610	19610	19610	2
320	20250204	150900	1395693930	19520	19520	19610	19520	126
321	20250204	150800	1393234040	19520	19510	19520	19510	124
322	20250204	150700	1390814780	19520	19500	19520	19500	158
323	20250204	150600	1387732270	19490	19490	19490	19490	19
324	20250204	150500	1387361960	19490	19490	19490	19490	28
325	20250204	150400	1386816240	19490	19490	19490	19480	68
326	20250204	150300	1385490950	19480	19480	19480	19480	2
327	20250204	150200	1385451990	19480	19480	19480	19480	165
328	20250204	150100	1382237790	19500	19500	19500	19500	1
329	20250204	150000	1382218290	19480	19490	19490	19480	44
330	20250204	145900	1381360970	19500	19490	19500	19490	52
331	20250204	145800	1380347480	19490	19490	19490	19490	2
332	20250204	145700	1380308500	19480	19490	19490	19480	218
333	20250204	145600	1376061170	19490	19510	19510	19490	127
334	20250204	145500	1373585610	19510	19500	19510	19500	33
335	20250204	145400	1372942080	19500	19500	19500	19500	2
336	20250204	145300	1372903080	19490	19480	19490	19470	130
337	20250204	145200	1370369860	19490	19490	19490	19490	0
338	20250204	145100	1370369860	19490	19480	19490	19480	17
339	20250204	145000	1370038680	19480	19480	19480	19480	13
340	20250204	144900	1369785440	19480	19480	19480	19480	0
341	20250204	144800	1369785440	19480	19490	19500	19480	28
342	20250204	144700	1369239830	19490	19470	19490	19470	157
343	20250204	144600	1366181580	19470	19470	19470	19470	44
344	20250204	144500	1365324900	19460	19460	19460	19460	2
345	20250204	144400	1365285980	19460	19470	19470	19460	16
346	20250204	144300	1364974600	19470	19470	19470	19460	76
347	20250204	144200	1363495170	19470	19470	19470	19470	19
348	20250204	144100	1363125240	19470	19470	19470	19470	56
349	20250204	144000	1362034920	19480	19470	19480	19470	14
350	20250204	143900	1361762300	19480	19480	19480	19480	12
351	20250204	143800	1361528540	19480	19480	19480	19480	2
352	20250204	143700	1361489580	19470	19480	19480	19470	20
353	20250204	143600	1361100080	19470	19480	19480	19470	3
354	20250204	143500	1361041660	19470	19490	19490	19470	61
355	20250204	143400	1359852810	19490	19490	19490	19490	3
356	20250204	143300	1359794340	19500	19500	19500	19500	30
357	20250204	143200	1359209340	19500	19500	19510	19500	59
358	20250204	143100	1358058540	19500	19500	19500	19500	9
359	20250204	143000	1357883040	19510	19510	19510	19510	0
360	20250204	142900	1357883040	19510	19500	19520	19500	57
361	20250204	142800	1356771050	19500	19500	19500	19500	6
362	20250204	142700	1356654050	19520	19480	19520	19480	241
363	20250204	142600	1351955630	19480	19490	19490	19480	2
364	20250204	142500	1351916660	19480	19490	19490	19480	32
365	20250204	142400	1351293280	19480	19460	19490	19460	21
366	20250204	142300	1350884370	19450	19450	19460	19430	1652
367	20250204	142200	1318783510	19460	19490	19490	19460	288
368	20250204	142100	1313172460	19490	19500	19500	19490	6
369	20250204	142000	1313055490	19490	19480	19490	19480	34
370	20250204	141900	1312393110	19490	19490	19490	19490	66
371	20250204	141800	1311106770	19500	19500	19500	19500	380
372	20250204	141700	1303696770	19500	19500	19500	19500	17
373	20250204	141600	1303365270	19500	19500	19500	19500	32
374	20250204	141500	1302741270	19500	19510	19510	19500	90
375	20250204	141400	1300985470	19510	19510	19510	19510	100
376	20250204	141300	1299034470	19510	19510	19510	19510	18
377	20250204	141200	1298683290	19510	19510	19520	19510	58
378	20250204	141100	1297551700	19510	19500	19510	19500	14
379	20250204	141000	1297278620	19520	19520	19520	19520	114
380	20250204	140900	1295053340	19510	19500	19510	19500	37
381	20250204	140800	1294331570	19500	19510	19510	19500	22
382	20250204	140700	1293902430	19510	19510	19510	19510	206
383	20250204	140600	1289883370	19510	19520	19520	19510	41
384	20250204	140500	1289083150	19550	19550	19550	19550	0
385	20250204	140400	1289083150	19550	19550	19550	19550	0
386	20250204	140300	1289083150	19550	19540	19550	19540	10
387	20250204	140200	1288887730	19550	19540	19550	19540	268
388	20250204	140100	1283650850	19540	19540	19540	19540	144
389	20250204	140000	1280837090	19570	19570	19570	19570	0
390	20250204	135900	1280837090	19570	19570	19570	19570	2
391	20250204	135800	1280797950	19560	19540	19570	19540	339
392	20250204	135700	1274168420	19540	19570	19570	19540	1549
393	20250204	135600	1243879850	19580	19560	19580	19560	42
394	20250204	135500	1243058010	19570	19570	19570	19570	10
395	20250204	135400	1242862310	19570	19570	19570	19550	30
396	20250204	135300	1242275540	19570	19570	19570	19570	11
397	20250204	135200	1242060270	19590	19590	19600	19590	36
398	20250204	135100	1241355020	19590	19560	19590	19550	237
399	20250204	135000	1236720540	19580	19580	19580	19580	1
400	20250204	134900	1236700960	19590	19600	19600	19590	150
401	20250204	134800	1233762030	19600	19600	19600	19600	0
402	20250204	134700	1233762030	19600	19600	19600	19600	16
403	20250204	134600	1233448430	19600	19600	19600	19600	0
404	20250204	134500	1233448430	19600	19600	19600	19600	0
405	20250204	134400	1233448430	19600	19600	19600	19600	34
406	20250204	134300	1232782030	19600	19600	19600	19600	0
407	20250204	134200	1232782030	19600	19600	19600	19600	6
408	20250204	134100	1232664430	19580	19600	19600	19580	10
409	20250204	134000	1232468610	19580	19590	19620	19580	74
410	20250204	133900	1231018940	19610	19620	19630	19610	54
411	20250204	133800	1229959740	19630	19610	19630	19610	4
412	20250204	133700	1229881260	19640	19640	19640	19640	21
413	20250204	133600	1229468820	19640	19630	19640	19630	21
414	20250204	133500	1229056480	19640	19610	19640	19610	23
415	20250204	133400	1228605380	19610	19610	19610	19610	2
416	20250204	133300	1228566160	19600	19610	19610	19600	7
417	20250204	133200	1228428900	19610	19610	19610	19610	109
418	20250204	133100	1226291410	19620	19620	19620	19620	10
419	20250204	133000	1226095210	19630	19630	19630	19620	262
420	20250204	132900	1220953370	19640	19630	19640	19630	24
421	20250204	132800	1220482210	19630	19630	19630	19630	0
422	20250204	132700	1220482210	19630	19630	19640	19630	5
423	20250204	132600	1220384050	19610	19610	19610	19610	0
424	20250204	132500	1220384050	19610	19590	19610	19590	55
425	20250204	132400	1219305980	19610	19590	19610	19590	10
426	20250204	132300	1219110060	19580	19550	19580	19550	566
427	20250204	132200	1208040630	19550	19570	19570	19550	1266
428	20250204	132100	1183267560	19570	19570	19570	19570	43
429	20250204	132000	1182426050	19570	19560	19570	19560	29
430	20250204	131900	1181858800	19570	19570	19570	19570	100
431	20250204	131800	1179901800	19570	19550	19570	19550	46
432	20250204	131700	1179001730	19550	19600	19600	19550	219
433	20250204	131600	1174709530	19600	19600	19610	19600	5
434	20250204	131500	1174611520	19600	19620	19620	19600	339
435	20250204	131400	1167960560	19620	19620	19620	19620	23
436	20250204	131300	1167509300	19630	19630	19630	19630	0
437	20250204	131200	1167509300	19630	19630	19630	19630	0
438	20250204	131100	1167509300	19630	19630	19630	19620	21
439	20250204	131000	1167097170	19640	19630	19640	19630	12
440	20250204	130900	1166861590	19640	19630	19640	19630	12
441	20250204	130800	1166626010	19620	19620	19620	19620	0
442	20250204	130700	1166626010	19620	19620	19620	19620	7
443	20250204	130600	1166488670	19630	19630	19630	19630	0
444	20250204	130500	1166488670	19630	19640	19640	19630	317
445	20250204	130400	1160265470	19640	19640	19640	19640	45
446	20250204	130300	1159381670	19650	19650	19650	19650	1
447	20250204	130200	1159362020	19640	19640	19640	19640	0
448	20250204	130100	1159362020	19640	19630	19640	19630	39
449	20250204	130000	1158596330	19630	19640	19640	19630	6
450	20250204	125900	1158478500	19640	19630	19640	19630	12
451	20250204	125800	1158242830	19640	19640	19640	19630	34
452	20250204	125700	1157575160	19640	19640	19640	19640	23
453	20250204	125600	1157123440	19650	19640	19650	19640	16
454	20250204	125500	1156809140	19650	19650	19650	19650	5
455	20250204	125400	1156710890	19640	19630	19640	19630	76
456	20250204	125300	1155218340	19640	19630	19640	19630	15
457	20250204	125200	1154923840	19630	19630	19630	19630	10
458	20250204	125100	1154727540	19640	19630	19640	19630	11
459	20250204	125000	1154511560	19640	19640	19640	19640	6
460	20250204	124900	1154393720	19630	19630	19630	19630	9
461	20250204	124800	1154217050	19640	19640	19640	19640	5
462	20250204	124700	1154118850	19630	19640	19640	19630	60
463	20250204	124600	1152941000	19640	19640	19640	19640	0
464	20250204	124500	1152941000	19640	19630	19640	19630	15
465	20250204	124400	1152646500	19640	19640	19640	19640	0
466	20250204	124300	1152646500	19640	19630	19640	19620	282
467	20250204	124200	1147111930	19650	19650	19650	19650	5
468	20250204	124100	1147013680	19650	19650	19650	19650	0
469	20250204	124000	1147013680	19650	19660	19660	19650	10
470	20250204	123900	1146817130	19660	19650	19660	19650	228
471	20250204	123800	1142336920	19640	19630	19640	19630	50
472	20250204	123700	1141355330	19630	19620	19630	19620	174
473	20250204	123600	1137941390	19620	19610	19620	19610	45
474	20250204	123500	1137058840	19610	19610	19610	19610	5
475	20250204	123400	1136960790	19600	19570	19600	19560	189
476	20250204	123300	1133256930	19540	19510	19540	19510	307
477	20250204	123200	1127261440	19510	19520	19520	19500	189
478	20250204	123100	1123574010	19520	19530	19530	19520	104
479	20250204	123000	1121542910	19520	19510	19520	19510	75
480	20250204	122900	1120079500	19520	19530	19530	19520	33
481	20250204	122800	1119435290	19520	19520	19520	19520	0
482	20250204	122700	1119435290	19520	19520	19530	19520	17
483	20250204	122600	1119103440	19530	19530	19530	19520	104
484	20250204	122500	1117073230	19520	19520	19520	19520	10
485	20250204	122400	1116878030	19530	19520	19540	19520	8
486	20250204	122300	1116721800	19540	19510	19540	19480	613
487	20250204	122200	1104770210	19520	19520	19520	19520	11
488	20250204	122100	1104555490	19540	19510	19540	19510	27
489	20250204	122000	1104028500	19520	19520	19520	19520	0
490	20250204	121900	1104028500	19520	19500	19520	19500	9
491	20250204	121800	1103852900	19520	19530	19530	19520	11
492	20250204	121700	1103638130	19530	19510	19540	19510	102
493	20250204	121600	1101646550	19500	19510	19510	19490	68
494	20250204	121500	1100320470	19500	19500	19500	19500	30
495	20250204	121400	1099735470	19510	19510	19520	19510	83
496	20250204	121300	1098116090	19520	19520	19520	19520	10
497	20250204	121200	1097920890	19520	19520	19520	19520	0
498	20250204	121100	1097920890	19520	19530	19530	19520	136
499	20250204	121000	1095266140	19540	19540	19540	19530	4
500	20250204	120900	1095188000	19560	19560	19560	19540	19
501	20250204	120800	1094816450	19560	19560	19560	19560	1
502	20250204	120700	1094796890	19570	19570	19580	19570	12
503	20250204	120600	1094562020	19580	19570	19580	19570	37
504	20250204	120500	1093837860	19560	19570	19570	19560	14
505	20250204	120400	1093563970	19570	19550	19580	19550	109
506	20250204	120300	1091431280	19550	19580	19580	19550	12
507	20250204	120200	1091196400	19580	19580	19580	19580	12
508	20250204	120100	1090961440	19580	19590	19590	19580	13
509	20250204	120000	1090706830	19590	19590	19590	19590	7
510	20250204	115900	1090569700	19580	19600	19610	19570	26
511	20250204	115800	1090060560	19590	19570	19610	19560	401
512	20250204	115700	1082211150	19550	19590	19610	19550	629
513	20250204	115600	1069903300	19600	19630	19630	19600	54
514	20250204	115500	1068844640	19620	19610	19630	19610	33
515	20250204	115400	1068197140	19620	19630	19630	19620	58
516	20250204	115300	1067058850	19640	19640	19650	19640	41
517	20250204	115200	1066253560	19650	19650	19650	19640	20
518	20250204	115100	1065860680	19640	19640	19640	19640	11
519	20250204	115000	1065644640	19650	19640	19650	19630	64
520	20250204	114900	1064387650	19630	19640	19640	19630	20
521	20250204	114800	1063994870	19640	19650	19650	19640	9
522	20250204	114700	1063818100	19650	19650	19650	19640	36
523	20250204	114600	1063110990	19650	19650	19650	19650	20
524	20250204	114500	1062717990	19640	19650	19650	19640	42
525	20250204	114400	1061892790	19640	19650	19650	19640	19
526	20250204	114300	1061519470	19650	19650	19650	19630	89
527	20250204	114200	1059771490	19640	19630	19640	19630	21
528	20250204	114100	1059359060	19640	19630	19640	19620	23
529	20250204	114000	1058907660	19630	19630	19630	19630	5
530	20250204	113900	1058809510	19620	19620	19620	19620	37
531	20250204	113800	1058083570	19610	19620	19620	19610	36
532	20250204	113700	1057377390	19630	19660	19670	19630	755
533	20250204	113600	1042552210	19660	19650	19660	19650	124
534	20250204	113500	1040115600	19650	19650	19650	19650	25
535	20250204	113400	1039624350	19630	19650	19650	19630	82
536	20250204	113300	1038013220	19650	19650	19650	19650	0
537	20250204	113200	1038013220	19650	19640	19650	19640	48
538	20250204	113100	1037070190	19650	19650	19650	19650	5
539	20250204	113000	1036971940	19650	19630	19650	19620	271
540	20250204	112900	1031652810	19650	19640	19650	19640	47
541	20250204	112800	1030729660	19630	19630	19630	19630	10
542	20250204	112700	1030533360	19630	19630	19630	19630	5
543	20250204	112600	1030435210	19630	19610	19630	19610	16
544	20250204	112500	1030121350	19610	19610	19610	19610	200
545	20250204	112400	1026199350	19610	19610	19610	19610	26
546	20250204	112300	1025689490	19600	19600	19610	19600	17
547	20250204	112200	1025356270	19600	19600	19600	19600	18
548	20250204	112100	1025003470	19600	19610	19610	19590	19
549	20250204	112000	1024631110	19610	19610	19610	19610	25
550	20250204	111900	1024140860	19610	19610	19610	19600	37
551	20250204	111800	1023415390	19600	19600	19610	19600	9
552	20250204	111700	1023238970	19600	19590	19600	19590	37
553	20250204	111600	1022513870	19600	19600	19600	19600	26
554	20250204	111500	1022004270	19600	19600	19600	19600	27
555	20250204	111400	1021475070	19610	19610	19610	19610	7
556	20250204	111300	1021337800	19600	19600	19600	19600	45
557	20250204	111200	1020455800	19600	19600	19600	19600	10
558	20250204	111100	1020259800	19610	19590	19610	19590	37
559	20250204	111000	1019534840	19590	19580	19600	19580	60
560	20250204	110900	1018359050	19600	19600	19600	19580	29
561	20250204	110800	1017791100	19590	19580	19590	19580	87
562	20250204	110700	1016086960	19580	19620	19620	19580	93
563	20250204	110600	1014264390	19610	19650	19650	19610	7
564	20250204	110500	1014127040	19670	19670	19670	19670	6
565	20250204	110400	1014009020	19690	19690	19690	19690	0
566	20250204	110300	1014009020	19690	19700	19700	19480	5027
567	20250204	110200	915520400	19700	19700	19700	19700	1
568	20250204	110100	915500700	19710	19700	19710	19700	29
569	20250204	110000	914929390	19690	19700	19700	19690	16
570	20250204	105900	914614290	19700	19700	19700	19690	23
571	20250204	105800	914161390	19700	19700	19700	19700	26
572	20250204	105700	913649190	19700	19700	19710	19700	43
573	20250204	105600	912802040	19690	19680	19690	19680	12
574	20250204	105500	912565770	19690	19680	19690	19670	93
575	20250204	105400	910735460	19700	19710	19730	19680	67
576	20250204	105300	909415920	19710	19630	19710	19610	3665
577	20250204	105200	837400990	19630	19610	19630	19600	55
578	20250204	105100	836322410	19610	19610	19610	19610	0
579	20250204	105000	836322410	19610	19620	19630	19610	114
580	20250204	104900	834086410	19630	19630	19630	19630	5
581	20250204	104800	833988260	19620	19630	19630	19620	12
582	20250204	104700	833752800	19620	19620	19620	19620	4
583	20250204	104600	833674320	19610	19610	19650	19610	12
584	20250204	104500	833438960	19650	19660	19660	19610	275
585	20250204	104400	828039550	19660	19650	19660	19640	51
586	20250204	104300	827037430	19660	19660	19670	19650	180
587	20250204	104200	823499990	19660	19660	19660	19660	5
588	20250204	104100	823401690	19670	19660	19670	19660	11
589	20250204	104000	823185420	19660	19640	19660	19640	20
590	20250204	103900	822792410	19640	19650	19650	19640	35
591	20250204	103800	822104960	19650	19660	19660	19640	34
592	20250204	103700	821436800	19650	19660	19670	19650	62
593	20250204	103600	820218180	19680	19670	19680	19670	17
594	20250204	103500	819883660	19720	19720	19720	19720	0
595	20250204	103400	819883660	19720	19720	19720	19720	9
596	20250204	103300	819706180	19730	19650	19730	19650	81
597	20250204	103200	818113140	19660	19630	19660	19630	77
598	20250204	103100	816600040	19630	19650	19650	19630	42
599	20250204	103000	815775160	19650	19610	19650	19610	10
600	20250204	102900	815578810	19640	19640	19640	19640	0
601	20250204	102800	815578810	19640	19610	19640	19570	403
602	20250204	102700	807682340	19610	19640	19660	19610	237
603	20250204	102600	803033600	19640	19640	19640	19640	7
604	20250204	102500	802896120	19630	19650	19660	19630	546
605	20250204	102400	792177530	19660	19650	19660	19650	54
606	20250204	102300	791115920	19640	19640	19660	19640	13
607	20250204	102200	790860400	19660	19650	19660	19620	337
608	20250204	102100	784244770	19670	19650	19680	19640	172
609	20250204	102000	780864550	19650	19680	19680	19650	91
610	20250204	101900	779075890	19690	19700	19700	19690	68
611	20250204	101800	777736600	19710	19700	19710	19700	11
612	20250204	101700	777519830	19710	19700	19710	19700	14
613	20250204	101600	777243970	19690	19690	19690	19690	17
614	20250204	101500	776909240	19690	19710	19720	19680	223
615	20250204	101400	772518530	19720	19710	19720	19710	40
616	20250204	101300	771730120	19710	19710	19710	19710	0
617	20250204	101200	771730120	19710	19700	19710	19700	68
618	20250204	101100	770390010	19710	19710	19710	19710	18
619	20250204	101000	770035230	19710	19710	19710	19700	41
620	20250204	100900	769227180	19710	19710	19710	19710	13
621	20250204	100800	768970950	19700	19700	19700	19700	9
622	20250204	100700	768793650	19700	19690	19700	19690	36
623	20250204	100600	768084460	19700	19660	19700	19660	158
624	20250204	100500	764975610	19660	19660	19660	19660	0
625	20250204	100400	764975610	19660	19660	19660	19660	30
626	20250204	100300	764385810	19660	19670	19670	19660	46
627	20250204	100200	763481420	19670	19660	19670	19660	16
628	20250204	100100	763166800	19660	19680	19680	19650	1029
629	20250204	100000	742943950	19690	19680	19690	19680	30
630	20250204	095900	742353540	19680	19630	19680	19630	118
631	20250204	095800	740034710	19650	19600	19650	19600	1058
632	20250204	095700	719282490	19600	19600	19600	19600	0
633	20250204	095600	719282490	19600	19600	19600	19600	8
634	20250204	095500	719125690	19570	19600	19600	19570	143
635	20250204	095400	716325250	19600	19610	19610	19600	27
636	20250204	095300	715795880	19600	19600	19620	19600	1098
637	20250204	095200	694268170	19590	19560	19590	19560	58
638	20250204	095100	693133540	19560	19530	19580	19530	574
639	20250204	095000	681917560	19530	19550	19550	19530	107
640	20250204	094900	679827640	19550	19540	19550	19540	22
641	20250204	094800	679397710	19550	19530	19550	19530	10
642	20250204	094700	679202310	19530	19530	19530	19510	890
643	20250204	094600	661827640	19530	19530	19530	19520	42
644	20250204	094500	661007460	19540	19590	19590	19540	793
645	20250204	094400	645496450	19580	19580	19580	19580	11
646	20250204	094300	645281070	19580	19580	19580	19580	31
647	20250204	094200	644674090	19590	19550	19590	19550	568
648	20250204	094100	633563700	19540	19590	19590	19540	637
649	20250204	094000	621104630	19600	19620	19650	19600	1509
650	20250204	093900	591512990	19610	19620	19620	19610	6
651	20250204	093800	591395320	19610	19630	19630	19600	471
652	20250204	093700	582155900	19650	19650	19650	19650	6
653	20250204	093600	582038000	19650	19620	19650	19620	97
654	20250204	093500	580133880	19630	19600	19650	19600	210
655	20250204	093400	576017260	19630	19650	19670	19630	457
656	20250204	093300	567043560	19660	19580	19660	19570	510
657	20250204	093200	557049330	19580	19550	19580	19530	322
658	20250204	093100	550754030	19550	19570	19570	19500	1101
659	20250204	093000	529254540	19580	19620	19620	19580	1057
660	20250204	092900	508533480	19620	19600	19620	19600	167
661	20250204	092800	505257890	19610	19590	19610	19590	460
662	20250204	092700	496243540	19600	19600	19600	19590	158
663	20250204	092600	493146750	19600	19690	19690	19600	1190
664	20250204	092500	469770280	19680	19690	19690	19680	22
665	20250204	092400	469337300	19690	19680	19690	19660	167
666	20250204	092300	466052350	19680	19680	19710	19670	371
667	20250204	092200	458742890	19670	19650	19670	19640	339
668	20250204	092100	452079400	19660	19670	19670	19640	205
669	20250204	092000	448051250	19670	19680	19680	19660	77
670	20250204	091900	446536430	19680	19740	19740	19680	1253
671	20250204	091800	421834840	19740	19730	19740	19730	105
672	20250204	091700	419762890	19710	19740	19740	19710	532
673	20250204	091600	409262550	19740	19780	19790	19740	332
674	20250204	091500	402701420	19790	19750	19790	19750	287
675	20250204	091400	397031120	19740	19800	19840	19740	1843
676	20250204	091300	360568630	19820	19800	19840	19800	896
677	20250204	091200	342808870	19800	19630	19800	19620	3281
678	20250204	091100	278161520	19630	19600	19650	19600	438
679	20250204	091000	269571060	19590	19520	19600	19520	424
680	20250204	090900	261279980	19600	19640	19670	19550	1325
681	20250204	090800	235330320	19600	19560	19600	19550	468
682	20250204	090700	226175320	19530	19610	19620	19530	798
683	20250204	090600	210534650	19690	19830	19830	19600	1258
684	20250204	090500	185780030	19760	19850	19880	19760	3361
685	20250204	090400	119102620	19840	19710	19850	19710	2815
686	20250204	090300	63421240	19700	19690	19720	19690	553
687	20250204	090200	52527170	19670	19700	19700	19670	213
688	20250204	090100	48336550	19680	19660	19710	19660	1338
689	20250204	090000	21998860	19660	19710	19720	19660	1117