KissMeData/107600/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201600	422457010	18820	18820	18820	18820	687
3	20250207	201500	422457010	18820	18820	18820	18820	0
4	20250207	201400	422457010	18820	18820	18820	18820	0
5	20250207	201300	422457010	18820	18820	18820	18820	0
6	20250207	201200	422457010	18820	18820	18820	18820	0
7	20250207	201100	422457010	18820	18820	18820	18820	0
8	20250207	201000	422457010	18820	18820	18820	18820	0
9	20250207	200900	422457010	18820	18820	18820	18820	0
10	20250207	200800	422457010	18820	18820	18820	18820	0
11	20250207	200700	422457010	18820	18820	18820	18820	0
12	20250207	200600	422457010	18820	18820	18820	18820	0
13	20250207	200500	422457010	18820	18820	18820	18820	0
14	20250207	200400	422457010	18820	18820	18820	18820	0
15	20250207	200300	422457010	18820	18820	18820	18820	0
16	20250207	200200	422457010	18820	18820	18820	18820	0
17	20250207	200100	422457010	18820	18820	18820	18820	0
18	20250207	200000	422457010	18820	18820	18820	18820	0
19	20250207	195900	422457010	18820	18820	18820	18820	0
20	20250207	195800	422457010	18820	18820	18820	18820	0
21	20250207	195700	422457010	18820	18820	18820	18820	0
22	20250207	195600	422457010	18820	18820	18820	18820	0
23	20250207	195500	422457010	18820	18820	18820	18820	0
24	20250207	195400	422457010	18820	18820	18820	18820	0
25	20250207	195300	422457010	18820	18820	18820	18820	0
26	20250207	195200	422457010	18820	18820	18820	18820	0
27	20250207	195100	422457010	18820	18820	18820	18820	0
28	20250207	195000	422457010	18820	18820	18820	18820	0
29	20250207	194900	422457010	18820	18820	18820	18820	0
30	20250207	194800	422457010	18820	18820	18820	18820	0
31	20250207	194700	422457010	18820	18820	18820	18820	0
32	20250207	194600	422457010	18820	18820	18820	18820	687
33	20250207	194500	422457010	18820	18820	18820	18820	0
34	20250207	194400	422457010	18820	18820	18820	18820	0
35	20250207	194300	422457010	18820	18820	18820	18820	0
36	20250207	194200	422457010	18820	18820	18820	18820	0
37	20250207	194100	422457010	18820	18820	18820	18820	0
38	20250207	194000	422457010	18820	18820	18820	18820	0
39	20250207	193900	422457010	18820	18820	18820	18820	0
40	20250207	193800	422457010	18820	18820	18820	18820	0
41	20250207	193700	422457010	18820	18820	18820	18820	0
42	20250207	193600	422457010	18820	18820	18820	18820	0
43	20250207	193500	422457010	18820	18820	18820	18820	0
44	20250207	193400	422457010	18820	18820	18820	18820	0
45	20250207	193300	422457010	18820	18820	18820	18820	0
46	20250207	193200	422457010	18820	18820	18820	18820	0
47	20250207	193100	422457010	18820	18820	18820	18820	0
48	20250207	193000	422457010	18820	18820	18820	18820	0
49	20250207	192900	422457010	18820	18820	18820	18820	0
50	20250207	192800	422457010	18820	18820	18820	18820	0
51	20250207	192700	422457010	18820	18820	18820	18820	0
52	20250207	192600	422457010	18820	18820	18820	18820	0
53	20250207	192500	422457010	18820	18820	18820	18820	0
54	20250207	192400	422457010	18820	18820	18820	18820	0
55	20250207	192300	422457010	18820	18820	18820	18820	0
56	20250207	192200	422457010	18820	18820	18820	18820	0
57	20250207	192100	422457010	18820	18820	18820	18820	0
58	20250207	192000	422457010	18820	18820	18820	18820	0
59	20250207	191900	422457010	18820	18820	18820	18820	0
60	20250207	191800	422457010	18820	18820	18820	18820	0
61	20250207	191700	422457010	18820	18820	18820	18820	0
62	20250207	191600	422457010	18820	18820	18820	18820	687
63	20250207	191500	422457010	18820	18820	18820	18820	0
64	20250207	191400	422457010	18820	18820	18820	18820	0
65	20250207	191300	422457010	18820	18820	18820	18820	0
66	20250207	191200	422457010	18820	18820	18820	18820	0
67	20250207	191100	422457010	18820	18820	18820	18820	0
68	20250207	191000	422457010	18820	18820	18820	18820	0
69	20250207	190900	422457010	18820	18820	18820	18820	0
70	20250207	190800	422457010	18820	18820	18820	18820	0
71	20250207	190700	422457010	18820	18820	18820	18820	0
72	20250207	190600	422457010	18820	18820	18820	18820	0
73	20250207	190500	422457010	18820	18820	18820	18820	0
74	20250207	190400	422457010	18820	18820	18820	18820	0
75	20250207	190300	422457010	18820	18820	18820	18820	0
76	20250207	190200	422457010	18820	18820	18820	18820	0
77	20250207	190100	422457010	18820	18820	18820	18820	0
78	20250207	190000	422457010	18820	18820	18820	18820	0
79	20250207	185900	422457010	18820	18820	18820	18820	0
80	20250207	185800	422457010	18820	18820	18820	18820	0
81	20250207	185700	422457010	18820	18820	18820	18820	0
82	20250207	185600	422457010	18820	18820	18820	18820	0
83	20250207	185500	422457010	18820	18820	18820	18820	0
84	20250207	185400	422457010	18820	18820	18820	18820	0
85	20250207	185300	422457010	18820	18820	18820	18820	0
86	20250207	185200	422457010	18820	18820	18820	18820	0
87	20250207	185100	422457010	18820	18820	18820	18820	0
88	20250207	185000	422457010	18820	18820	18820	18820	0
89	20250207	184900	422457010	18820	18820	18820	18820	0
90	20250207	184800	422457010	18820	18820	18820	18820	0
91	20250207	184700	422457010	18820	18820	18820	18820	0
92	20250207	184600	422457010	18820	18820	18820	18820	687
93	20250207	184500	422457010	18820	18820	18820	18820	0
94	20250207	184400	422457010	18820	18820	18820	18820	0
95	20250207	184300	422457010	18820	18820	18820	18820	0
96	20250207	184200	422457010	18820	18820	18820	18820	0
97	20250207	184100	422457010	18820	18820	18820	18820	0
98	20250207	184000	422457010	18820	18820	18820	18820	0
99	20250207	183900	422457010	18820	18820	18820	18820	0
100	20250207	183800	422457010	18820	18820	18820	18820	0
101	20250207	183700	422457010	18820	18820	18820	18820	0
102	20250207	183600	422457010	18820	18820	18820	18820	0
103	20250207	183500	422457010	18820	18820	18820	18820	0
104	20250207	183400	422457010	18820	18820	18820	18820	0
105	20250207	183300	422457010	18820	18820	18820	18820	0
106	20250207	183200	422457010	18820	18820	18820	18820	0
107	20250207	183100	422457010	18820	18820	18820	18820	0
108	20250207	183000	422457010	18820	18820	18820	18820	0
109	20250207	182900	422457010	18820	18820	18820	18820	0
110	20250207	182800	422457010	18820	18820	18820	18820	0
111	20250207	182700	422457010	18820	18820	18820	18820	0
112	20250207	182600	422457010	18820	18820	18820	18820	0
113	20250207	182500	422457010	18820	18820	18820	18820	0
114	20250207	182400	422457010	18820	18820	18820	18820	0
115	20250207	182300	422457010	18820	18820	18820	18820	0
116	20250207	182200	422457010	18820	18820	18820	18820	0
117	20250207	182100	422457010	18820	18820	18820	18820	0
118	20250207	182000	422457010	18820	18820	18820	18820	0
119	20250207	181900	422457010	18820	18820	18820	18820	0
120	20250207	181800	422457010	18820	18820	18820	18820	0
121	20250207	181700	422457010	18820	18820	18820	18820	0
122	20250207	181600	422457010	18820	18820	18820	18820	687
123	20250207	181500	422457010	18820	18820	18820	18820	0
124	20250207	181400	422457010	18820	18820	18820	18820	0
125	20250207	181300	422457010	18820	18820	18820	18820	0
126	20250207	181200	422457010	18820	18820	18820	18820	0
127	20250207	181100	422457010	18820	18820	18820	18820	0
128	20250207	181000	422457010	18820	18820	18820	18820	0
129	20250207	180900	422457010	18820	18820	18820	18820	0
130	20250207	180800	422457010	18820	18820	18820	18820	0
131	20250207	180700	422457010	18820	18820	18820	18820	0
132	20250207	180600	422457010	18820	18820	18820	18820	0
133	20250207	180500	422457010	18820	18820	18820	18820	0
134	20250207	180400	422457010	18820	18820	18820	18820	0
135	20250207	180300	422457010	18820	18820	18820	18820	0
136	20250207	180200	422457010	18820	18820	18820	18820	0
137	20250207	180100	422457010	18820	18820	18820	18820	0
138	20250207	180000	422457010	18820	18820	18820	18820	0
139	20250207	175900	422457010	18820	18820	18820	18820	0
140	20250207	175800	422457010	18820	18820	18820	18820	0
141	20250207	175700	422457010	18820	18820	18820	18820	0
142	20250207	175600	422457010	18820	18820	18820	18820	0
143	20250207	175500	422457010	18820	18820	18820	18820	0
144	20250207	175400	422457010	18820	18820	18820	18820	0
145	20250207	175300	422457010	18820	18820	18820	18820	0
146	20250207	175200	422457010	18820	18820	18820	18820	0
147	20250207	175100	422457010	18820	18820	18820	18820	0
148	20250207	175000	422457010	18820	18820	18820	18820	0
149	20250207	174900	422457010	18820	18820	18820	18820	0
150	20250207	174800	422457010	18820	18820	18820	18820	0
151	20250207	174700	422457010	18820	18820	18820	18820	0
152	20250207	174600	422457010	18820	18820	18820	18820	687
153	20250207	174500	422457010	18820	18820	18820	18820	0
154	20250207	174400	422457010	18820	18820	18820	18820	0
155	20250207	174300	422457010	18820	18820	18820	18820	0
156	20250207	174200	422457010	18820	18820	18820	18820	0
157	20250207	174100	422457010	18820	18820	18820	18820	0
158	20250207	174000	422457010	18820	18820	18820	18820	0
159	20250207	173900	422457010	18820	18820	18820	18820	0
160	20250207	173800	422457010	18820	18820	18820	18820	0
161	20250207	173700	422457010	18820	18820	18820	18820	0
162	20250207	173600	422457010	18820	18820	18820	18820	0
163	20250207	173500	422457010	18820	18820	18820	18820	0
164	20250207	173400	422457010	18820	18820	18820	18820	0
165	20250207	173300	422457010	18820	18820	18820	18820	0
166	20250207	173200	422457010	18820	18820	18820	18820	0
167	20250207	173100	422457010	18820	18820	18820	18820	0
168	20250207	173000	422457010	18820	18820	18820	18820	0
169	20250207	172900	422457010	18820	18820	18820	18820	0
170	20250207	172800	422457010	18820	18820	18820	18820	0
171	20250207	172700	422457010	18820	18820	18820	18820	0
172	20250207	172600	422457010	18820	18820	18820	18820	0
173	20250207	172500	422457010	18820	18820	18820	18820	0
174	20250207	172400	422457010	18820	18820	18820	18820	0
175	20250207	172300	422457010	18820	18820	18820	18820	0
176	20250207	172200	422457010	18820	18820	18820	18820	0
177	20250207	172100	422457010	18820	18820	18820	18820	0
178	20250207	172000	422457010	18820	18820	18820	18820	0
179	20250207	171900	422457010	18820	18820	18820	18820	0
180	20250207	171800	422457010	18820	18820	18820	18820	0
181	20250207	171700	422457010	18820	18820	18820	18820	0
182	20250207	171600	422457010	18820	18820	18820	18820	687
183	20250207	171500	422457010	18820	18820	18820	18820	0
184	20250207	171400	422457010	18820	18820	18820	18820	0
185	20250207	171300	422457010	18820	18820	18820	18820	0
186	20250207	171200	422457010	18820	18820	18820	18820	0
187	20250207	171100	422457010	18820	18820	18820	18820	0
188	20250207	171000	422457010	18820	18820	18820	18820	0
189	20250207	170900	422457010	18820	18820	18820	18820	0
190	20250207	170800	422457010	18820	18820	18820	18820	0
191	20250207	170700	422457010	18820	18820	18820	18820	0
192	20250207	170600	422457010	18820	18820	18820	18820	0
193	20250207	170500	422457010	18820	18820	18820	18820	0
194	20250207	170400	422457010	18820	18820	18820	18820	0
195	20250207	170300	422457010	18820	18820	18820	18820	0
196	20250207	170200	422457010	18820	18820	18820	18820	0
197	20250207	170100	422457010	18820	18820	18820	18820	0
198	20250207	170000	422457010	18820	18820	18820	18820	0
199	20250207	165900	422457010	18820	18820	18820	18820	0
200	20250207	165800	422457010	18820	18820	18820	18820	0
201	20250207	165700	422457010	18820	18820	18820	18820	0
202	20250207	165600	422457010	18820	18820	18820	18820	0
203	20250207	165500	422457010	18820	18820	18820	18820	0
204	20250207	165400	422457010	18820	18820	18820	18820	0
205	20250207	165300	422457010	18820	18820	18820	18820	0
206	20250207	165200	422457010	18820	18820	18820	18820	0
207	20250207	165100	422457010	18820	18820	18820	18820	0
208	20250207	165000	422457010	18820	18820	18820	18820	0
209	20250207	164900	422457010	18820	18820	18820	18820	0
210	20250207	164800	422457010	18820	18820	18820	18820	0
211	20250207	164700	422457010	18820	18820	18820	18820	0
212	20250207	164600	422457010	18820	18820	18820	18820	687
213	20250207	164500	422457010	18820	18820	18820	18820	0
214	20250207	164400	422457010	18820	18820	18820	18820	0
215	20250207	164300	422457010	18820	18820	18820	18820	0
216	20250207	164200	422457010	18820	18820	18820	18820	0
217	20250207	164100	422457010	18820	18820	18820	18820	0
218	20250207	164000	422457010	18820	18820	18820	18820	0
219	20250207	163900	422457010	18820	18820	18820	18820	0
220	20250207	163800	422457010	18820	18820	18820	18820	0
221	20250207	163700	422457010	18820	18820	18820	18820	0
222	20250207	163600	422457010	18820	18820	18820	18820	0
223	20250207	163500	422457010	18820	18820	18820	18820	0
224	20250207	163400	422457010	18820	18820	18820	18820	0
225	20250207	163300	422457010	18820	18820	18820	18820	0
226	20250207	163200	422457010	18820	18820	18820	18820	0
227	20250207	163100	422457010	18820	18820	18820	18820	0
228	20250207	163000	422457010	18820	18820	18820	18820	0
229	20250207	162900	422457010	18820	18820	18820	18820	0
230	20250207	162800	422457010	18820	18820	18820	18820	0
231	20250207	162700	422457010	18820	18820	18820	18820	0
232	20250207	162600	422457010	18820	18820	18820	18820	0
233	20250207	162500	422457010	18820	18820	18820	18820	0
234	20250207	162400	422457010	18820	18820	18820	18820	0
235	20250207	162300	422457010	18820	18820	18820	18820	0
236	20250207	162200	422457010	18820	18820	18820	18820	0
237	20250207	162100	422457010	18820	18820	18820	18820	0
238	20250207	162000	422457010	18820	18820	18820	18820	0
239	20250207	161900	422457010	18820	18820	18820	18820	0
240	20250207	161800	422457010	18820	18820	18820	18820	0
241	20250207	161700	422457010	18820	18820	18820	18820	0
242	20250207	161600	422457010	18820	18820	18820	18820	687
243	20250207	161500	422457010	18820	18820	18820	18820	0
244	20250207	161400	422457010	18820	18820	18820	18820	0
245	20250207	161300	422457010	18820	18820	18820	18820	0
246	20250207	161200	422457010	18820	18820	18820	18820	0
247	20250207	161100	422457010	18820	18820	18820	18820	0
248	20250207	161000	422457010	18820	18820	18820	18820	0
249	20250207	160900	422457010	18820	18820	18820	18820	0
250	20250207	160800	422457010	18820	18820	18820	18820	0
251	20250207	160700	422457010	18820	18820	18820	18820	0
252	20250207	160600	422457010	18820	18820	18820	18820	0
253	20250207	160500	422457010	18820	18820	18820	18820	0
254	20250207	160400	422457010	18820	18820	18820	18820	0
255	20250207	160300	422457010	18820	18820	18820	18820	0
256	20250207	160200	422457010	18820	18820	18820	18820	0
257	20250207	160100	422457010	18820	18820	18820	18820	0
258	20250207	160000	422457010	18820	18820	18820	18820	0
259	20250207	155900	422457010	18820	18820	18820	18820	0
260	20250207	155800	422457010	18820	18820	18820	18820	0
261	20250207	155700	422457010	18820	18820	18820	18820	0
262	20250207	155600	422457010	18820	18820	18820	18820	0
263	20250207	155500	422457010	18820	18820	18820	18820	0
264	20250207	155400	422457010	18820	18820	18820	18820	0
265	20250207	155300	422457010	18820	18820	18820	18820	0
266	20250207	155200	422457010	18820	18820	18820	18820	0
267	20250207	155100	422457010	18820	18820	18820	18820	0
268	20250207	155000	422457010	18820	18820	18820	18820	0
269	20250207	154900	422457010	18820	18820	18820	18820	0
270	20250207	154800	422457010	18820	18820	18820	18820	0
271	20250207	154700	422457010	18820	18820	18820	18820	0
272	20250207	154600	422457010	18820	18820	18820	18820	687
273	20250207	154500	422457010	18820	18820	18820	18820	0
274	20250207	154400	422457010	18820	18820	18820	18820	0
275	20250207	154300	422457010	18820	18820	18820	18820	0
276	20250207	154200	422457010	18820	18820	18820	18820	0
277	20250207	154100	422457010	18820	18820	18820	18820	0
278	20250207	154000	422457010	18820	18820	18820	18820	0
279	20250207	153900	422457010	18820	18820	18820	18820	0
280	20250207	153800	422457010	18820	18820	18820	18820	0
281	20250207	153700	422457010	18820	18820	18820	18820	0
282	20250207	153600	422457010	18820	18820	18820	18820	0
283	20250207	153500	422457010	18820	18820	18820	18820	0
284	20250207	153400	422457010	18820	18820	18820	18820	0
285	20250207	153300	422457010	18820	18820	18820	18820	0
286	20250207	153200	422457010	18820	18820	18820	18820	0
287	20250207	153100	422457010	18820	18820	18820	18820	0
288	20250207	153000	422457010	18820	18820	18820	18820	687
289	20250207	152900	409527670	18680	18680	18680	18680	0
290	20250207	152800	409527670	18680	18680	18680	18680	0
291	20250207	152700	409527670	18680	18680	18680	18680	0
292	20250207	152600	409527670	18680	18680	18680	18680	0
293	20250207	152500	409527670	18680	18680	18680	18680	0
294	20250207	152400	409527670	18680	18680	18680	18680	0
295	20250207	152300	409527670	18680	18680	18680	18680	0
296	20250207	152200	409527670	18680	18680	18680	18680	0
297	20250207	152100	409527670	18680	18680	18680	18680	0
298	20250207	152000	409527670	18680	18680	18680	18680	0
299	20250207	151900	409527670	18680	18670	18690	18670	49
300	20250207	151800	408612390	18680	18720	18740	18680	81
301	20250207	151700	407096770	18670	18680	18680	18670	11
302	20250207	151600	406891370	18680	18680	18680	18680	204
303	20250207	151500	403080650	18680	18710	18710	18680	99
304	20250207	151400	401230680	18720	18740	18750	18720	23
305	20250207	151300	400799600	18750	18720	18750	18720	5
306	20250207	151200	400705970	18720	18720	18720	18720	13
307	20250207	151100	400462610	18720	18720	18720	18720	0
308	20250207	151000	400462610	18720	18780	18780	18720	46
309	20250207	150900	399599210	18780	18720	18790	18720	57
310	20250207	150800	398531350	18750	18790	18790	18750	101
311	20250207	150700	396634840	18760	18790	18790	18760	313
312	20250207	150600	390760270	18790	18790	18790	18790	7
313	20250207	150500	390628740	18790	18790	18790	18790	0
314	20250207	150400	390628740	18790	18790	18790	18790	15
315	20250207	150300	390346890	18800	18790	18800	18780	139
316	20250207	150200	387734600	18790	18790	18790	18790	10
317	20250207	150100	387546700	18790	18790	18790	18790	14
318	20250207	150000	387283640	18790	18790	18790	18790	6
319	20250207	145900	387170900	18820	18820	18820	18820	2
320	20250207	145800	387133260	18790	18790	18790	18790	11
321	20250207	145700	386926570	18790	18790	18790	18790	0
322	20250207	145600	386926570	18790	18790	18790	18790	0
323	20250207	145500	386926570	18790	18790	18790	18790	0
324	20250207	145400	386926570	18790	18790	18790	18790	0
325	20250207	145300	386926570	18790	18790	18790	18790	29
326	20250207	145200	386381660	18790	18790	18790	18790	0
327	20250207	145100	386381660	18790	18790	18790	18790	0
328	20250207	145000	386381660	18790	18810	18810	18790	13
329	20250207	144900	386137160	18810	18810	18810	18810	0
330	20250207	144800	386137160	18810	18810	18810	18810	3
331	20250207	144700	386080730	18800	18810	18810	18800	163
332	20250207	144600	383016320	18800	18800	18800	18800	0
333	20250207	144500	383016320	18800	18800	18800	18800	18
334	20250207	144400	382677920	18780	18780	18780	18780	22
335	20250207	144300	382264760	18780	18800	18800	18780	131
336	20250207	144200	379803600	18800	18800	18800	18800	45
337	20250207	144100	378957600	18810	18810	18810	18810	2
338	20250207	144000	378919980	18820	18820	18820	18820	0
339	20250207	143900	378919980	18820	18820	18820	18820	0
340	20250207	143800	378919980	18820	18820	18820	18820	0
341	20250207	143700	378919980	18820	18820	18820	18820	20
342	20250207	143600	378543580	18800	18810	18810	18800	145
343	20250207	143500	375816160	18820	18820	18820	18820	224
344	20250207	143400	371600480	18820	18820	18830	18820	13
345	20250207	143300	371355770	18820	18820	18820	18820	0
346	20250207	143200	371355770	18820	18820	18820	18820	1
347	20250207	143100	371336950	18820	18820	18820	18820	0
348	20250207	143000	371336950	18820	18820	18820	18820	19
349	20250207	142900	370979370	18820	18820	18820	18820	27
350	20250207	142800	370471230	18820	18820	18830	18820	97
351	20250207	142700	368645490	18830	18830	18830	18830	0
352	20250207	142600	368645490	18830	18830	18830	18830	0
353	20250207	142500	368645490	18830	18820	18830	18820	327
354	20250207	142400	362488490	18820	18790	18820	18790	13
355	20250207	142300	362243860	18820	18820	18820	18820	10
356	20250207	142200	362055660	18790	18790	18790	18790	0
357	20250207	142100	362055660	18790	18790	18790	18790	0
358	20250207	142000	362055660	18790	18790	18790	18790	0
359	20250207	141900	362055660	18790	18790	18790	18790	22
360	20250207	141800	361642280	18790	18790	18790	18790	0
361	20250207	141700	361642280	18790	18790	18790	18790	1
362	20250207	141600	361623490	18790	18790	18790	18790	0
363	20250207	141500	361623490	18790	18790	18790	18790	700
364	20250207	141400	348470490	18790	18790	18790	18790	1
365	20250207	141300	348451700	18760	18760	18760	18760	10
366	20250207	141200	348264100	18760	18760	18760	18760	10
367	20250207	141100	348076500	18750	18750	18750	18750	3
368	20250207	141000	348020250	18750	18760	18780	18750	131
369	20250207	140900	345561320	18750	18750	18750	18750	0
370	20250207	140800	345561320	18750	18750	18750	18750	40
371	20250207	140700	344811320	18750	18740	18750	18720	36
372	20250207	140600	344136600	18710	18710	18710	18710	0
373	20250207	140500	344136600	18710	18710	18710	18710	0
374	20250207	140400	344136600	18710	18710	18710	18710	0
375	20250207	140300	344136600	18710	18710	18710	18710	0
376	20250207	140200	344136600	18710	18710	18710	18710	75
377	20250207	140100	342733350	18700	18700	18700	18700	30
378	20250207	140000	342172350	18700	18700	18700	18700	0
379	20250207	135900	342172350	18700	18700	18700	18700	21
380	20250207	135800	341779650	18700	18700	18700	18700	1
381	20250207	135700	341760950	18700	18700	18700	18700	0
382	20250207	135600	341760950	18700	18700	18700	18700	70
383	20250207	135500	340451950	18680	18680	18680	18680	20
384	20250207	135400	340078350	18680	18680	18680	18680	50
385	20250207	135300	339144350	18680	18680	18680	18680	1
386	20250207	135200	339125670	18680	18680	18680	18680	0
387	20250207	135100	339125670	18680	18680	18680	18680	3
388	20250207	135000	339069630	18680	18680	18680	18680	1
389	20250207	134900	339050950	18670	18670	18670	18670	4
390	20250207	134800	338976270	18670	18670	18670	18670	0
391	20250207	134700	338976270	18670	18670	18670	18670	0
392	20250207	134600	338976270	18670	18670	18670	18670	0
393	20250207	134500	338976270	18670	18670	18670	18670	0
394	20250207	134400	338976270	18670	18670	18670	18670	0
395	20250207	134300	338976270	18670	18670	18670	18670	0
396	20250207	134200	338976270	18670	18670	18670	18670	0
397	20250207	134100	338976270	18670	18680	18680	18670	60
398	20250207	134000	337855970	18700	18700	18700	18700	0
399	20250207	133900	337855970	18700	18700	18700	18700	0
400	20250207	133800	337855970	18700	18700	18700	18700	0
401	20250207	133700	337855970	18700	18700	18700	18700	30
402	20250207	133600	337294970	18700	18700	18700	18700	0
403	20250207	133500	337294970	18700	18700	18700	18700	51
404	20250207	133400	336341270	18680	18680	18680	18680	7
405	20250207	133300	336210510	18700	18700	18700	18700	0
406	20250207	133200	336210510	18700	18700	18700	18700	0
407	20250207	133100	336210510	18700	18700	18700	18700	9
408	20250207	133000	336042210	18710	18710	18710	18710	0
409	20250207	132900	336042210	18710	18710	18710	18710	0
410	20250207	132800	336042210	18710	18710	18710	18710	0
411	20250207	132700	336042210	18710	18710	18710	18710	0
412	20250207	132600	336042210	18710	18710	18710	18710	0
413	20250207	132500	336042210	18710	18710	18710	18710	48
414	20250207	132400	335144130	18650	18650	18650	18650	0
415	20250207	132300	335144130	18650	18650	18650	18650	0
416	20250207	132200	335144130	18650	18650	18650	18650	10
417	20250207	132100	334957630	18650	18650	18650	18650	58
418	20250207	132000	333875930	18650	18650	18650	18650	50
419	20250207	131900	332943430	18650	18650	18650	18650	0
420	20250207	131800	332943430	18650	18650	18650	18650	114
421	20250207	131700	330817330	18650	18660	18660	18650	60
422	20250207	131600	329698270	18660	18660	18660	18660	0
423	20250207	131500	329698270	18660	18730	18730	18660	746
424	20250207	131400	315753440	18740	18740	18740	18740	0
425	20250207	131300	315753440	18740	18740	18740	18740	11
426	20250207	131200	315547300	18750	18750	18750	18750	1
427	20250207	131100	315528550	18760	18760	18760	18760	104
428	20250207	131000	313577510	18760	18760	18760	18760	0
429	20250207	130900	313577510	18760	18760	18760	18760	151
430	20250207	130800	310744750	18780	18780	18780	18780	10
431	20250207	130700	310556950	18780	18780	18780	18780	100
432	20250207	130600	308678950	18780	18770	18780	18770	98
433	20250207	130500	306839480	18760	18760	18760	18760	107
434	20250207	130400	304832160	18760	18730	18760	18730	3
435	20250207	130300	304775940	18730	18730	18730	18730	0
436	20250207	130200	304775940	18730	18730	18730	18730	16
437	20250207	130100	304476260	18760	18760	18760	18740	21
438	20250207	130000	304082320	18760	18760	18760	18760	23
439	20250207	125900	303650840	18760	18760	18760	18760	5
440	20250207	125800	303557040	18760	18720	18760	18720	11
441	20250207	125700	303351080	18710	18710	18710	18710	0
442	20250207	125600	303351080	18710	18710	18710	18710	0
443	20250207	125500	303351080	18710	18710	18710	18710	0
444	20250207	125400	303351080	18710	18720	18720	18710	10
445	20250207	125300	303163920	18730	18720	18730	18720	5
446	20250207	125200	303070310	18720	18720	18720	18720	0
447	20250207	125100	303070310	18720	18720	18720	18720	0
448	20250207	125000	303070310	18720	18720	18720	18720	30
449	20250207	124900	302508710	18720	18720	18720	18720	0
450	20250207	124800	302508710	18720	18720	18720	18720	0
451	20250207	124700	302508710	18720	18760	18760	18720	362
452	20250207	124600	295724190	18760	18760	18760	18760	0
453	20250207	124500	295724190	18760	18770	18770	18760	14
454	20250207	124400	295461420	18780	18790	18790	18780	3
455	20250207	124300	295405070	18830	18830	18830	18830	0
456	20250207	124200	295405070	18830	18830	18830	18830	1
457	20250207	124100	295386240	18770	18770	18770	18770	0
458	20250207	124000	295386240	18770	18770	18770	18770	17
459	20250207	123900	295067150	18770	18770	18770	18770	0
460	20250207	123800	295067150	18770	18770	18770	18770	2
461	20250207	123700	295029610	18770	18770	18770	18770	0
462	20250207	123600	295029610	18770	18770	18770	18770	0
463	20250207	123500	295029610	18770	18770	18770	18770	0
464	20250207	123400	295029610	18770	18770	18770	18770	0
465	20250207	123300	295029610	18770	18770	18770	18770	1
466	20250207	123200	295010840	18760	18760	18760	18760	20
467	20250207	123100	294635640	18760	18760	18760	18760	33
468	20250207	123000	294016560	18760	18760	18760	18760	0
469	20250207	122900	294016560	18760	18860	18860	18760	188
470	20250207	122800	290473490	18870	18860	18870	18860	13
471	20250207	122700	290228250	18870	18870	18870	18870	0
472	20250207	122600	290228250	18870	18870	18870	18870	47
473	20250207	122500	289341360	18870	18870	18870	18870	0
474	20250207	122400	289341360	18870	18870	18870	18870	10
475	20250207	122300	289152660	18860	18860	18860	18860	4
476	20250207	122200	289077220	18860	18860	18860	18860	0
477	20250207	122100	289077220	18860	18860	18860	18860	1
478	20250207	122000	289058360	18860	18860	18860	18860	0
479	20250207	121900	289058360	18860	18860	18860	18860	10
480	20250207	121800	288869760	18860	18860	18860	18860	20
481	20250207	121700	288492560	18860	18890	18890	18860	53
482	20250207	121600	287492950	18860	18860	18860	18860	1
483	20250207	121500	287474090	18860	18860	18860	18860	6
484	20250207	121400	287360930	18860	18860	18860	18860	64
485	20250207	121300	286153890	18860	18890	18890	18860	21
486	20250207	121200	285757230	18890	18900	18900	18890	272
487	20250207	121100	280616950	18900	18880	18900	18880	98
488	20250207	121000	278765340	18890	18890	18890	18890	0
489	20250207	120900	278765340	18890	18890	18890	18890	0
490	20250207	120800	278765340	18890	18900	18900	18890	3
491	20250207	120700	278708650	18890	18860	18890	18860	165
492	20250207	120600	275593870	18850	18850	18850	18850	3
493	20250207	120500	275537320	18850	18850	18850	18850	138
494	20250207	120400	272936020	18850	18850	18850	18850	0
495	20250207	120300	272936020	18850	18850	18850	18850	0
496	20250207	120200	272936020	18850	18750	18850	18750	2419
497	20250207	120100	227441390	18750	18740	18750	18740	20
498	20250207	120000	227066570	18750	18750	18750	18750	0
499	20250207	115900	227066570	18750	18750	18750	18750	0
500	20250207	115800	227066570	18750	18750	18750	18750	0
501	20250207	115700	227066570	18750	18750	18750	18750	0
502	20250207	115600	227066570	18750	18750	18750	18750	0
503	20250207	115500	227066570	18750	18750	18750	18750	101
504	20250207	115400	225172820	18700	18700	18700	18700	0
505	20250207	115300	225172820	18700	18740	18740	18700	12
506	20250207	115200	224948380	18750	18750	18750	18750	0
507	20250207	115100	224948380	18750	18750	18750	18750	0
508	20250207	115000	224948380	18750	18750	18750	18750	0
509	20250207	114900	224948380	18750	18750	18750	18750	1
510	20250207	114800	224929630	18750	18750	18750	18750	0
511	20250207	114700	224929630	18750	18750	18750	18750	86
512	20250207	114600	223317130	18750	18750	18750	18750	0
513	20250207	114500	223317130	18750	18750	18750	18750	50
514	20250207	114400	222379630	18750	18750	18750	18750	30
515	20250207	114300	221817130	18740	18740	18740	18740	0
516	20250207	114200	221817130	18740	18740	18740	18740	0
517	20250207	114100	221817130	18740	18740	18740	18740	35
518	20250207	114000	221161230	18740	18740	18740	18740	0
519	20250207	113900	221161230	18740	18740	18740	18740	32
520	20250207	113800	220561550	18740	18740	18740	18740	5
521	20250207	113700	220467850	18740	18740	18740	18740	5
522	20250207	113600	220374150	18740	18740	18740	18740	1
523	20250207	113500	220355410	18740	18740	18740	18740	0
524	20250207	113400	220355410	18740	18740	18740	18740	0
525	20250207	113300	220355410	18740	18740	18740	18740	195
526	20250207	113200	216701110	18700	18700	18700	18700	0
527	20250207	113100	216701110	18700	18700	18700	18700	28
528	20250207	113000	216177510	18700	18700	18700	18700	2
529	20250207	112900	216140110	18740	18740	18740	18740	0
530	20250207	112800	216140110	18740	18740	18740	18740	0
531	20250207	112700	216140110	18740	18740	18740	18740	26
532	20250207	112600	215652870	18750	18750	18750	18750	0
533	20250207	112500	215652870	18750	18750	18750	18750	0
534	20250207	112400	215652870	18750	18750	18750	18750	0
535	20250207	112300	215652870	18750	18750	18750	18750	19
536	20250207	112200	215296620	18750	18750	18750	18750	0
537	20250207	112100	215296620	18750	18750	18750	18750	0
538	20250207	112000	215296620	18750	18750	18750	18750	30
539	20250207	111900	214734120	18750	18750	18750	18750	10
540	20250207	111800	214546620	18750	18750	18750	18750	0
541	20250207	111700	214546620	18750	18750	18750	18750	1
542	20250207	111600	214527870	18750	18750	18750	18750	0
543	20250207	111500	214527870	18750	18750	18750	18750	8
544	20250207	111400	214377870	18790	18790	18790	18790	0
545	20250207	111300	214377870	18790	18790	18790	18790	1
546	20250207	111200	214359080	18790	18760	18790	18760	253
547	20250207	111100	209607980	18700	18700	18700	18700	172
548	20250207	111000	206391580	18690	18690	18690	18690	0
549	20250207	110900	206391580	18690	18700	18700	18690	348
550	20250207	110800	199885080	18700	18700	18700	18700	0
551	20250207	110700	199885080	18700	18700	18700	18700	0
552	20250207	110600	199885080	18700	18700	18700	18700	2
553	20250207	110500	199847680	18690	18690	18690	18690	0
554	20250207	110400	199847680	18690	18690	18690	18690	0
555	20250207	110300	199847680	18690	18690	18690	18690	6
556	20250207	110200	199735540	18770	18770	18770	18770	0
557	20250207	110100	199735540	18770	18770	18770	18770	22
558	20250207	110000	199322600	18770	18770	18770	18770	0
559	20250207	105900	199322600	18770	18770	18770	18770	2
560	20250207	105800	199285060	18770	18690	18770	18690	257
561	20250207	105700	194463610	18690	18690	18690	18690	27
562	20250207	105600	193958980	18760	18760	18760	18760	0
563	20250207	105500	193958980	18760	18760	18760	18760	0
564	20250207	105400	193958980	18760	18760	18760	18760	0
565	20250207	105300	193958980	18760	18760	18760	18760	0
566	20250207	105200	193958980	18760	18760	18760	18760	4
567	20250207	105100	193883940	18760	18760	18760	18760	100
568	20250207	105000	192007940	18770	18730	18770	18730	138
569	20250207	104900	189421200	18690	18690	18690	18690	0
570	20250207	104800	189421200	18690	18690	18690	18690	0
571	20250207	104700	189421200	18690	18690	18690	18690	0
572	20250207	104600	189421200	18690	18680	18690	18680	67
573	20250207	104500	188169470	18680	18680	18680	18680	138
574	20250207	104400	185591630	18590	18590	18590	18590	0
575	20250207	104300	185591630	18590	18590	18590	18590	0
576	20250207	104200	185591630	18590	18590	18590	18590	35
577	20250207	104100	184940980	18590	18590	18590	18590	0
578	20250207	104000	184940980	18590	18590	18590	18590	3
579	20250207	103900	184885210	18590	18590	18590	18590	5
580	20250207	103800	184792260	18680	18650	18680	18650	46
581	20250207	103700	183933420	18590	18590	18590	18590	0
582	20250207	103600	183933420	18590	18590	18590	18590	6
583	20250207	103500	183821880	18580	18580	18580	18580	1
584	20250207	103400	183803300	18580	18580	18580	18580	0
585	20250207	103300	183803300	18580	18580	18580	18580	47
586	20250207	103200	182930040	18580	18580	18580	18580	0
587	20250207	103100	182930040	18580	18580	18580	18580	0
588	20250207	103000	182930040	18580	18570	18580	18570	147
589	20250207	102900	180199570	18500	18510	18510	18500	204
590	20250207	102800	176424550	18510	18520	18520	18510	34
591	20250207	102700	175794990	18570	18520	18570	18520	11
592	20250207	102600	175591220	18530	18580	18580	18530	363
593	20250207	102500	168856480	18580	18580	18580	18580	2
594	20250207	102400	168819320	18590	18580	18590	18580	35
595	20250207	102300	168169010	18590	18660	18660	18590	7
596	20250207	102200	168038740	18680	18680	18680	18680	0
597	20250207	102100	168038740	18680	18580	18680	18580	45
598	20250207	102000	167202540	18580	18580	18580	18580	0
599	20250207	101900	167202540	18580	18580	18580	18580	0
600	20250207	101800	167202540	18580	18580	18580	18580	0
601	20250207	101700	167202540	18580	18580	18580	18580	0
602	20250207	101600	167202540	18580	18580	18580	18580	10
603	20250207	101500	167016740	18580	18580	18580	18580	0
604	20250207	101400	167016740	18580	18580	18580	18580	5
605	20250207	101300	166923840	18580	18580	18580	18580	0
606	20250207	101200	166923840	18580	18580	18580	18580	26
607	20250207	101100	166440760	18580	18580	18580	18580	34
608	20250207	101000	165809040	18570	18570	18570	18570	100
609	20250207	100900	163952040	18570	18570	18570	18570	84
610	20250207	100800	162392160	18580	18580	18580	18580	113
611	20250207	100700	160292620	18580	18580	18580	18580	107
612	20250207	100600	158304560	18570	18570	18570	18570	20
613	20250207	100500	157933160	18570	18570	18570	18570	0
614	20250207	100400	157933160	18570	18570	18570	18570	1
615	20250207	100300	157914590	18580	18580	18580	18580	107
616	20250207	100200	155926530	18580	18580	18580	18580	0
617	20250207	100100	155926530	18580	18580	18580	18580	0
618	20250207	100000	155926530	18580	18580	18580	18580	0
619	20250207	095900	155926530	18580	18580	18580	18580	87
620	20250207	095800	154310070	18580	18580	18580	18580	3
621	20250207	095700	154254330	18570	18580	18580	18570	13
622	20250207	095600	154012810	18580	18580	18580	18580	13
623	20250207	095500	153771270	18600	18610	18610	18600	221
624	20250207	095400	149660080	18610	18610	18610	18610	81
625	20250207	095300	148152670	18610	18610	18610	18610	0
626	20250207	095200	148152670	18610	18630	18630	18610	267
627	20250207	095100	143181210	18630	18670	18670	18630	277
628	20250207	095000	138017040	18670	18690	18690	18670	187
629	20250207	094900	134524260	18700	18790	18790	18700	63
630	20250207	094800	133345980	18810	18810	18810	18810	0
631	20250207	094700	133345980	18810	18810	18810	18810	1
632	20250207	094600	133327170	18830	18830	18830	18730	386
633	20250207	094500	126095890	18780	18790	18790	18780	237
634	20250207	094400	121644880	18830	18830	18830	18830	0
635	20250207	094300	121644880	18830	18790	18830	18790	69
636	20250207	094200	120347700	18790	18790	18790	18790	0
637	20250207	094100	120347700	18790	18780	18790	18780	29
638	20250207	094000	119803010	18780	18780	18780	18780	1
639	20250207	093900	119784230	18780	18780	18780	18780	0
640	20250207	093800	119784230	18780	18780	18780	18780	0
641	20250207	093700	119784230	18780	18770	18780	18770	152
642	20250207	093600	116930190	18780	18760	18780	18740	206
643	20250207	093500	113066090	18780	18780	18780	18780	2
644	20250207	093400	113028530	18780	18780	18780	18780	5
645	20250207	093300	112934630	18790	18790	18790	18790	0
646	20250207	093200	112934630	18790	18790	18790	18790	0
647	20250207	093100	112934630	18790	18790	18790	18790	0
648	20250207	093000	112934630	18790	18760	18790	18760	67
649	20250207	092900	111677530	18750	18760	18760	18750	132
650	20250207	092800	109201820	18780	18780	18780	18780	513
651	20250207	092700	99567680	18780	18780	18780	18780	6
652	20250207	092600	99455000	18780	18780	18780	18780	75
653	20250207	092500	98046500	18780	18790	18790	18780	48
654	20250207	092400	97145010	18790	18840	18840	18790	222
655	20250207	092300	92968400	18860	18910	18910	18860	291
656	20250207	092200	87468510	18940	18880	18940	18880	175
657	20250207	092100	84164270	18880	18910	18950	18880	671
658	20250207	092000	71478770	18910	18930	18970	18900	136
659	20250207	091900	68903650	18920	18860	18920	18860	326
660	20250207	091800	62743410	18870	18730	18870	18730	77
661	20250207	091700	61292130	18800	18800	18880	18800	536
662	20250207	091600	51198980	18830	18630	18830	18630	74
663	20250207	091500	49818840	18800	18630	18800	18630	12
664	20250207	091400	49595110	18630	18630	18840	18630	17
665	20250207	091300	49278150	18600	18600	18600	18600	0
666	20250207	091200	49278150	18600	18600	18600	18600	0
667	20250207	091100	49278150	18600	18600	18600	18600	10
668	20250207	091000	49092150	18580	18540	18580	18540	157
669	20250207	090900	46178760	18530	18520	18530	18520	30
670	20250207	090800	45622960	18430	18430	18430	18430	10
671	20250207	090700	45438660	18420	18360	18420	18360	623
672	20250207	090600	33982420	18250	18250	18250	18250	200
673	20250207	090500	30332420	18250	18380	18380	18180	40
674	20250207	090400	29598150	18380	18380	18380	18380	43
675	20250207	090300	28807810	18150	18150	18150	18150	11
676	20250207	090200	28608160	18110	18400	18570	18030	1267
677	20250207	090100	5555150	18410	18470	18470	18410	192
678	20250207	090000	2018430	18500	18520	18520	18500	109