KissMeData/065660/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194200	909381200	18590	18590	18590	18590	181
3	20250204	194100	909381200	18590	18590	18590	18590	0
4	20250204	194000	909381200	18590	18590	18590	18590	0
5	20250204	193900	909381200	18590	18590	18590	18590	0
6	20250204	193800	909381200	18590	18590	18590	18590	0
7	20250204	193700	909381200	18590	18590	18590	18590	0
8	20250204	193600	909381200	18590	18590	18590	18590	0
9	20250204	193500	909381200	18590	18590	18590	18590	0
10	20250204	193400	909381200	18590	18590	18590	18590	0
11	20250204	193300	909381200	18590	18590	18590	18590	0
12	20250204	193200	909381200	18590	18590	18590	18590	0
13	20250204	193100	909381200	18590	18590	18590	18590	0
14	20250204	193000	909381200	18590	18590	18590	18590	0
15	20250204	192900	909381200	18590	18590	18590	18590	0
16	20250204	192800	909381200	18590	18590	18590	18590	0
17	20250204	192700	909381200	18590	18590	18590	18590	0
18	20250204	192600	909381200	18590	18590	18590	18590	0
19	20250204	192500	909381200	18590	18590	18590	18590	0
20	20250204	192400	909381200	18590	18590	18590	18590	0
21	20250204	192300	909381200	18590	18590	18590	18590	0
22	20250204	192200	909381200	18590	18590	18590	18590	0
23	20250204	192100	909381200	18590	18590	18590	18590	0
24	20250204	192000	909381200	18590	18590	18590	18590	0
25	20250204	191900	909381200	18590	18590	18590	18590	0
26	20250204	191800	909381200	18590	18590	18590	18590	0
27	20250204	191700	909381200	18590	18590	18590	18590	0
28	20250204	191600	909381200	18590	18590	18590	18590	0
29	20250204	191500	909381200	18590	18590	18590	18590	0
30	20250204	191400	909381200	18590	18590	18590	18590	0
31	20250204	191300	909381200	18590	18590	18590	18590	0
32	20250204	191200	909381200	18590	18590	18590	18590	181
33	20250204	191100	909381200	18590	18590	18590	18590	0
34	20250204	191000	909381200	18590	18590	18590	18590	0
35	20250204	190900	909381200	18590	18590	18590	18590	0
36	20250204	190800	909381200	18590	18590	18590	18590	0
37	20250204	190700	909381200	18590	18590	18590	18590	0
38	20250204	190600	909381200	18590	18590	18590	18590	0
39	20250204	190500	909381200	18590	18590	18590	18590	0
40	20250204	190400	909381200	18590	18590	18590	18590	0
41	20250204	190300	909381200	18590	18590	18590	18590	0
42	20250204	190200	909381200	18590	18590	18590	18590	0
43	20250204	190100	909381200	18590	18590	18590	18590	0
44	20250204	190000	909381200	18590	18590	18590	18590	0
45	20250204	185900	909381200	18590	18590	18590	18590	0
46	20250204	185800	909381200	18590	18590	18590	18590	0
47	20250204	185700	909381200	18590	18590	18590	18590	0
48	20250204	185600	909381200	18590	18590	18590	18590	0
49	20250204	185500	909381200	18590	18590	18590	18590	0
50	20250204	185400	909381200	18590	18590	18590	18590	0
51	20250204	185300	909381200	18590	18590	18590	18590	0
52	20250204	185200	909381200	18590	18590	18590	18590	0
53	20250204	185100	909381200	18590	18590	18590	18590	0
54	20250204	185000	909381200	18590	18590	18590	18590	0
55	20250204	184900	909381200	18590	18590	18590	18590	0
56	20250204	184800	909381200	18590	18590	18590	18590	0
57	20250204	184700	909381200	18590	18590	18590	18590	0
58	20250204	184600	909381200	18590	18590	18590	18590	0
59	20250204	184500	909381200	18590	18590	18590	18590	0
60	20250204	184400	909381200	18590	18590	18590	18590	0
61	20250204	184300	909381200	18590	18590	18590	18590	0
62	20250204	184200	909381200	18590	18590	18590	18590	181
63	20250204	184100	909381200	18590	18590	18590	18590	0
64	20250204	184000	909381200	18590	18590	18590	18590	0
65	20250204	183900	909381200	18590	18590	18590	18590	0
66	20250204	183800	909381200	18590	18590	18590	18590	0
67	20250204	183700	909381200	18590	18590	18590	18590	0
68	20250204	183600	909381200	18590	18590	18590	18590	0
69	20250204	183500	909381200	18590	18590	18590	18590	0
70	20250204	183400	909381200	18590	18590	18590	18590	0
71	20250204	183300	909381200	18590	18590	18590	18590	0
72	20250204	183200	909381200	18590	18590	18590	18590	0
73	20250204	183100	909381200	18590	18590	18590	18590	0
74	20250204	183000	909381200	18590	18590	18590	18590	0
75	20250204	182900	909381200	18590	18590	18590	18590	0
76	20250204	182800	909381200	18590	18590	18590	18590	0
77	20250204	182700	909381200	18590	18590	18590	18590	0
78	20250204	182600	909381200	18590	18590	18590	18590	0
79	20250204	182500	909381200	18590	18590	18590	18590	0
80	20250204	182400	909381200	18590	18590	18590	18590	0
81	20250204	182300	909381200	18590	18590	18590	18590	0
82	20250204	182200	909381200	18590	18590	18590	18590	0
83	20250204	182100	909381200	18590	18590	18590	18590	0
84	20250204	182000	909381200	18590	18590	18590	18590	0
85	20250204	181900	909381200	18590	18590	18590	18590	0
86	20250204	181800	909381200	18590	18590	18590	18590	0
87	20250204	181700	909381200	18590	18590	18590	18590	0
88	20250204	181600	909381200	18590	18590	18590	18590	0
89	20250204	181500	909381200	18590	18590	18590	18590	0
90	20250204	181400	909381200	18590	18590	18590	18590	0
91	20250204	181300	909381200	18590	18590	18590	18590	0
92	20250204	181200	909381200	18590	18590	18590	18590	181
93	20250204	181100	909381200	18590	18590	18590	18590	0
94	20250204	181000	909381200	18590	18590	18590	18590	0
95	20250204	180900	909381200	18590	18590	18590	18590	0
96	20250204	180800	909381200	18590	18590	18590	18590	0
97	20250204	180700	909381200	18590	18590	18590	18590	0
98	20250204	180600	909381200	18590	18590	18590	18590	0
99	20250204	180500	909381200	18590	18590	18590	18590	0
100	20250204	180400	909381200	18590	18590	18590	18590	0
101	20250204	180300	909381200	18590	18590	18590	18590	0
102	20250204	180200	909381200	18590	18590	18590	18590	0
103	20250204	180100	909381200	18590	18590	18590	18590	0
104	20250204	180000	909381200	18590	18590	18590	18590	0
105	20250204	175900	909381200	18590	18590	18590	18590	0
106	20250204	175800	909381200	18590	18590	18590	18590	0
107	20250204	175700	909381200	18590	18590	18590	18590	0
108	20250204	175600	909381200	18590	18590	18590	18590	0
109	20250204	175500	909381200	18590	18590	18590	18590	0
110	20250204	175400	909381200	18590	18590	18590	18590	0
111	20250204	175300	909381200	18590	18590	18590	18590	0
112	20250204	175200	909381200	18590	18590	18590	18590	0
113	20250204	175100	909381200	18590	18590	18590	18590	0
114	20250204	175000	909381200	18590	18590	18590	18590	0
115	20250204	174900	909381200	18590	18590	18590	18590	0
116	20250204	174800	909381200	18590	18590	18590	18590	0
117	20250204	174700	909381200	18590	18590	18590	18590	0
118	20250204	174600	909381200	18590	18590	18590	18590	0
119	20250204	174500	909381200	18590	18590	18590	18590	0
120	20250204	174400	909381200	18590	18590	18590	18590	0
121	20250204	174300	909381200	18590	18590	18590	18590	0
122	20250204	174200	909381200	18590	18590	18590	18590	181
123	20250204	174100	909381200	18590	18590	18590	18590	0
124	20250204	174000	909381200	18590	18590	18590	18590	0
125	20250204	173900	909381200	18590	18590	18590	18590	0
126	20250204	173800	909381200	18590	18590	18590	18590	0
127	20250204	173700	909381200	18590	18590	18590	18590	0
128	20250204	173600	909381200	18590	18590	18590	18590	0
129	20250204	173500	909381200	18590	18590	18590	18590	0
130	20250204	173400	909381200	18590	18590	18590	18590	0
131	20250204	173300	909381200	18590	18590	18590	18590	0
132	20250204	173200	909381200	18590	18590	18590	18590	0
133	20250204	173100	909381200	18590	18590	18590	18590	0
134	20250204	173000	909381200	18590	18590	18590	18590	0
135	20250204	172900	909381200	18590	18590	18590	18590	0
136	20250204	172800	909381200	18590	18590	18590	18590	0
137	20250204	172700	909381200	18590	18590	18590	18590	0
138	20250204	172600	909381200	18590	18590	18590	18590	0
139	20250204	172500	909381200	18590	18590	18590	18590	0
140	20250204	172400	909381200	18590	18590	18590	18590	0
141	20250204	172300	909381200	18590	18590	18590	18590	0
142	20250204	172200	909381200	18590	18590	18590	18590	0
143	20250204	172100	909381200	18590	18590	18590	18590	0
144	20250204	172000	909381200	18590	18590	18590	18590	0
145	20250204	171900	909381200	18590	18590	18590	18590	0
146	20250204	171800	909381200	18590	18590	18590	18590	0
147	20250204	171700	909381200	18590	18590	18590	18590	0
148	20250204	171600	909381200	18590	18590	18590	18590	0
149	20250204	171500	909381200	18590	18590	18590	18590	0
150	20250204	171400	909381200	18590	18590	18590	18590	0
151	20250204	171300	909381200	18590	18590	18590	18590	0
152	20250204	171200	909381200	18590	18590	18590	18590	181
153	20250204	171100	909381200	18590	18590	18590	18590	0
154	20250204	171000	909381200	18590	18590	18590	18590	0
155	20250204	170900	909381200	18590	18590	18590	18590	0
156	20250204	170800	909381200	18590	18590	18590	18590	0
157	20250204	170700	909381200	18590	18590	18590	18590	0
158	20250204	170600	909381200	18590	18590	18590	18590	0
159	20250204	170500	909381200	18590	18590	18590	18590	0
160	20250204	170400	909381200	18590	18590	18590	18590	0
161	20250204	170300	909381200	18590	18590	18590	18590	0
162	20250204	170200	909381200	18590	18590	18590	18590	0
163	20250204	170100	909381200	18590	18590	18590	18590	0
164	20250204	170000	909381200	18590	18590	18590	18590	0
165	20250204	165900	909381200	18590	18590	18590	18590	0
166	20250204	165800	909381200	18590	18590	18590	18590	0
167	20250204	165700	909381200	18590	18590	18590	18590	0
168	20250204	165600	909381200	18590	18590	18590	18590	0
169	20250204	165500	909381200	18590	18590	18590	18590	0
170	20250204	165400	909381200	18590	18590	18590	18590	0
171	20250204	165300	909381200	18590	18590	18590	18590	0
172	20250204	165200	909381200	18590	18590	18590	18590	0
173	20250204	165100	909381200	18590	18590	18590	18590	0
174	20250204	165000	909381200	18590	18590	18590	18590	0
175	20250204	164900	909381200	18590	18590	18590	18590	0
176	20250204	164800	909381200	18590	18590	18590	18590	0
177	20250204	164700	909381200	18590	18590	18590	18590	0
178	20250204	164600	909381200	18590	18590	18590	18590	0
179	20250204	164500	909381200	18590	18590	18590	18590	0
180	20250204	164400	909381200	18590	18590	18590	18590	0
181	20250204	164300	909381200	18590	18590	18590	18590	0
182	20250204	164200	909381200	18590	18590	18590	18590	181
183	20250204	164100	909381200	18590	18590	18590	18590	0
184	20250204	164000	909381200	18590	18590	18590	18590	0
185	20250204	163900	909381200	18590	18590	18590	18590	0
186	20250204	163800	909381200	18590	18590	18590	18590	0
187	20250204	163700	909381200	18590	18590	18590	18590	0
188	20250204	163600	909381200	18590	18590	18590	18590	0
189	20250204	163500	909381200	18590	18590	18590	18590	0
190	20250204	163400	909381200	18590	18590	18590	18590	0
191	20250204	163300	909381200	18590	18590	18590	18590	0
192	20250204	163200	909381200	18590	18590	18590	18590	0
193	20250204	163100	909381200	18590	18590	18590	18590	0
194	20250204	163000	909381200	18590	18590	18590	18590	0
195	20250204	162900	909381200	18590	18590	18590	18590	0
196	20250204	162800	909381200	18590	18590	18590	18590	0
197	20250204	162700	909381200	18590	18590	18590	18590	0
198	20250204	162600	909381200	18590	18590	18590	18590	0
199	20250204	162500	909381200	18590	18590	18590	18590	0
200	20250204	162400	909381200	18590	18590	18590	18590	0
201	20250204	162300	909381200	18590	18590	18590	18590	0
202	20250204	162200	909381200	18590	18590	18590	18590	0
203	20250204	162100	909381200	18590	18590	18590	18590	0
204	20250204	162000	909381200	18590	18590	18590	18590	0
205	20250204	161900	909381200	18590	18590	18590	18590	0
206	20250204	161800	909381200	18590	18590	18590	18590	0
207	20250204	161700	909381200	18590	18590	18590	18590	0
208	20250204	161600	909381200	18590	18590	18590	18590	0
209	20250204	161500	909381200	18590	18590	18590	18590	0
210	20250204	161400	909381200	18590	18590	18590	18590	0
211	20250204	161300	909381200	18590	18590	18590	18590	0
212	20250204	161200	909381200	18590	18590	18590	18590	181
213	20250204	161100	909381200	18590	18590	18590	18590	0
214	20250204	161000	909381200	18590	18590	18590	18590	0
215	20250204	160900	909381200	18590	18590	18590	18590	0
216	20250204	160800	909381200	18590	18590	18590	18590	0
217	20250204	160700	909381200	18590	18590	18590	18590	0
218	20250204	160600	909381200	18590	18590	18590	18590	0
219	20250204	160500	909381200	18590	18590	18590	18590	0
220	20250204	160400	909381200	18590	18590	18590	18590	0
221	20250204	160300	909381200	18590	18590	18590	18590	0
222	20250204	160200	909381200	18590	18590	18590	18590	0
223	20250204	160100	909381200	18590	18590	18590	18590	0
224	20250204	160000	909381200	18590	18590	18590	18590	0
225	20250204	155900	909381200	18590	18590	18590	18590	0
226	20250204	155800	909381200	18590	18590	18590	18590	0
227	20250204	155700	909381200	18590	18590	18590	18590	0
228	20250204	155600	909381200	18590	18590	18590	18590	0
229	20250204	155500	909381200	18590	18590	18590	18590	0
230	20250204	155400	909381200	18590	18590	18590	18590	0
231	20250204	155300	909381200	18590	18590	18590	18590	0
232	20250204	155200	909381200	18590	18590	18590	18590	0
233	20250204	155100	909381200	18590	18590	18590	18590	0
234	20250204	155000	909381200	18590	18590	18590	18590	0
235	20250204	154900	909381200	18590	18590	18590	18590	0
236	20250204	154800	909381200	18590	18590	18590	18590	0
237	20250204	154700	909381200	18590	18590	18590	18590	0
238	20250204	154600	909381200	18590	18590	18590	18590	0
239	20250204	154500	909381200	18590	18590	18590	18590	0
240	20250204	154400	909381200	18590	18590	18590	18590	0
241	20250204	154300	909381200	18590	18590	18590	18590	0
242	20250204	154200	909381200	18590	18590	18590	18590	181
243	20250204	154100	909381200	18590	18590	18590	18590	0
244	20250204	154000	909381200	18590	18590	18590	18590	0
245	20250204	153900	909381200	18590	18590	18590	18590	0
246	20250204	153800	909381200	18590	18590	18590	18590	0
247	20250204	153700	909381200	18590	18590	18590	18590	0
248	20250204	153600	909381200	18590	18590	18590	18590	0
249	20250204	153500	909381200	18590	18590	18590	18590	0
250	20250204	153400	909381200	18590	18590	18590	18590	0
251	20250204	153300	909381200	18590	18590	18590	18590	0
252	20250204	153200	909381200	18590	18590	18590	18590	0
253	20250204	153100	909381200	18590	18590	18590	18590	0
254	20250204	153000	909381200	18590	18590	18590	18590	181
255	20250204	152900	906016410	18370	18370	18370	18370	0
256	20250204	152800	906016410	18370	18370	18370	18370	0
257	20250204	152700	906016410	18370	18370	18370	18370	0
258	20250204	152600	906016410	18370	18370	18370	18370	0
259	20250204	152500	906016410	18370	18370	18370	18370	0
260	20250204	152400	906016410	18370	18370	18370	18370	0
261	20250204	152300	906016410	18370	18370	18370	18370	0
262	20250204	152200	906016410	18370	18370	18370	18370	0
263	20250204	152100	906016410	18370	18370	18370	18370	0
264	20250204	152000	906016410	18370	18370	18370	18370	0
265	20250204	151900	906016410	18370	18370	18370	18370	11
266	20250204	151800	905814340	18370	18420	18420	18340	424
267	20250204	151700	898029080	18410	18410	18410	18410	52
268	20250204	151600	897071760	18440	18440	18440	18440	1
269	20250204	151500	897053320	18440	18440	18440	18440	3
270	20250204	151400	896998000	18440	18440	18440	18440	6
271	20250204	151300	896887360	18440	18410	18440	18410	17
272	20250204	151200	896574060	18380	18380	18380	18380	10
273	20250204	151100	896390260	18380	18380	18380	18380	2
274	20250204	151000	896353500	18410	18400	18410	18400	36
275	20250204	150900	895691090	18400	18400	18400	18400	200
276	20250204	150800	892011090	18430	18440	18440	18410	33
277	20250204	150700	891402880	18440	18440	18440	18440	20
278	20250204	150600	891034080	18440	18440	18440	18440	0
279	20250204	150500	891034080	18440	18440	18440	18440	6
280	20250204	150400	890923440	18470	18470	18470	18470	227
281	20250204	150300	886730750	18470	18470	18470	18470	0
282	20250204	150200	886730750	18470	18470	18470	18470	6
283	20250204	150100	886619930	18470	18470	18470	18470	0
284	20250204	150000	886619930	18470	18470	18470	18470	0
285	20250204	145900	886619930	18470	18470	18470	18470	0
286	20250204	145800	886619930	18470	18470	18470	18470	0
287	20250204	145700	886619930	18470	18470	18470	18470	2
288	20250204	145600	886582990	18470	18490	18490	18470	236
289	20250204	145500	882220050	18480	18480	18480	18480	0
290	20250204	145400	882220050	18480	18480	18480	18480	0
291	20250204	145300	882220050	18480	18480	18480	18480	0
292	20250204	145200	882220050	18480	18480	18480	18480	0
293	20250204	145100	882220050	18480	18480	18480	18480	6
294	20250204	145000	882109170	18500	18480	18500	18480	10
295	20250204	144900	881924270	18440	18470	18500	18440	12
296	20250204	144800	881702510	18460	18460	18460	18460	24
297	20250204	144700	881259470	18460	18450	18460	18450	2
298	20250204	144600	881222560	18510	18450	18600	18450	204
299	20250204	144500	877442230	18450	18450	18450	18450	0
300	20250204	144400	877442230	18450	18450	18450	18450	0
301	20250204	144300	877442230	18450	18450	18450	18450	119
302	20250204	144200	875246680	18450	18450	18450	18450	0
303	20250204	144100	875246680	18450	18420	18450	18420	104
304	20250204	144000	873330520	18420	18420	18420	18420	2
305	20250204	143900	873293680	18420	18420	18420	18420	0
306	20250204	143800	873293680	18420	18420	18420	18420	0
307	20250204	143700	873293680	18420	18420	18420	18420	0
308	20250204	143600	873293680	18420	18420	18420	18420	2
309	20250204	143500	873256840	18420	18420	18420	18420	0
310	20250204	143400	873256840	18420	18420	18420	18420	8
311	20250204	143300	873109480	18340	18340	18340	18340	61
312	20250204	143200	871990740	18340	18340	18340	18340	0
313	20250204	143100	871990740	18340	18340	18340	18340	0
314	20250204	143000	871990740	18340	18340	18340	18340	0
315	20250204	142900	871990740	18340	18340	18340	18340	4
316	20250204	142800	871917380	18400	18400	18400	18400	0
317	20250204	142700	871917380	18400	18400	18400	18400	14
318	20250204	142600	871659780	18400	18400	18400	18400	0
319	20250204	142500	871659780	18400	18400	18400	18400	0
320	20250204	142400	871659780	18400	18400	18400	18400	0
321	20250204	142300	871659780	18400	18330	18400	18330	21
322	20250204	142200	871274780	18330	18330	18330	18330	0
323	20250204	142100	871274780	18330	18350	18350	18330	6
324	20250204	142000	871164720	18330	18330	18330	18330	0
325	20250204	141900	871164720	18330	18330	18330	18330	5
326	20250204	141800	871073070	18350	18350	18350	18350	0
327	20250204	141700	871073070	18350	18350	18350	18350	0
328	20250204	141600	871073070	18350	18350	18350	18350	0
329	20250204	141500	871073070	18350	18350	18350	18350	0
330	20250204	141400	871073070	18350	18350	18350	18350	92
331	20250204	141300	869384870	18400	18400	18400	18400	0
332	20250204	141200	869384870	18400	18400	18400	18400	0
333	20250204	141100	869384870	18400	18400	18400	18400	0
334	20250204	141000	869384870	18400	18400	18400	18400	94
335	20250204	140900	867655270	18360	18360	18360	18360	7
336	20250204	140800	867526750	18340	18340	18340	18340	18
337	20250204	140700	867196630	18300	18300	18300	18300	100
338	20250204	140600	865366630	18300	18310	18310	18300	118
339	20250204	140500	863206230	18310	18310	18310	18310	109
340	20250204	140400	861210440	18340	18340	18340	18340	10
341	20250204	140300	861027040	18340	18340	18340	18340	0
342	20250204	140200	861027040	18340	18340	18340	18340	0
343	20250204	140100	861027040	18340	18340	18340	18340	0
344	20250204	140000	861027040	18340	18340	18340	18340	0
345	20250204	135900	861027040	18340	18340	18340	18340	0
346	20250204	135800	861027040	18340	18340	18340	18340	5
347	20250204	135700	860935340	18350	18350	18350	18350	47
348	20250204	135600	860072890	18310	18310	18310	18310	150
349	20250204	135500	857326390	18310	18310	18310	18310	0
350	20250204	135400	857326390	18310	18310	18310	18310	0
351	20250204	135300	857326390	18310	18310	18310	18310	0
352	20250204	135200	857326390	18310	18310	18310	18310	0
353	20250204	135100	857326390	18310	18310	18310	18310	117
354	20250204	135000	855184120	18320	18320	18320	18320	0
355	20250204	134900	855184120	18320	18320	18320	18320	0
356	20250204	134800	855184120	18320	18320	18320	18320	50
357	20250204	134700	854268120	18400	18400	18400	18400	3
358	20250204	134600	854212920	18320	18320	18320	18320	98
359	20250204	134500	852417560	18350	18360	18360	18350	50
360	20250204	134400	851499610	18320	18320	18320	18320	35
361	20250204	134300	850858410	18310	18370	18370	18310	374
362	20250204	134200	844005070	18370	18400	18400	18370	4
363	20250204	134100	843931530	18400	18400	18400	18400	0
364	20250204	134000	843931530	18400	18400	18400	18400	0
365	20250204	133900	843931530	18400	18400	18400	18400	0
366	20250204	133800	843931530	18400	18400	18400	18400	0
367	20250204	133700	843931530	18400	18400	18400	18400	0
368	20250204	133600	843931530	18400	18400	18400	18400	0
369	20250204	133500	843931530	18400	18400	18400	18400	0
370	20250204	133400	843931530	18400	18380	18400	18380	555
371	20250204	133300	833729530	18440	18440	18440	18440	0
372	20250204	133200	833729530	18440	18440	18440	18440	0
373	20250204	133100	833729530	18440	18440	18440	18440	0
374	20250204	133000	833729530	18440	18360	18440	18360	7
375	20250204	132900	833600850	18360	18370	18370	18350	421
376	20250204	132800	825872350	18350	18350	18350	18350	0
377	20250204	132700	825872350	18350	18350	18350	18350	0
378	20250204	132600	825872350	18350	18400	18400	18350	86
379	20250204	132500	824294000	18400	18400	18400	18400	0
380	20250204	132400	824294000	18400	18400	18400	18400	0
381	20250204	132300	824294000	18400	18400	18400	18400	0
382	20250204	132200	824294000	18400	18400	18400	18400	0
383	20250204	132100	824294000	18400	18400	18400	18400	50
384	20250204	132000	823374000	18450	18450	18450	18450	10
385	20250204	131900	823189500	18450	18450	18450	18450	50
386	20250204	131800	822267000	18450	18450	18450	18450	6
387	20250204	131700	822156300	18450	18450	18450	18450	0
388	20250204	131600	822156300	18450	18450	18450	18450	0
389	20250204	131500	822156300	18450	18450	18450	18450	0
390	20250204	131400	822156300	18450	18450	18450	18450	0
391	20250204	131300	822156300	18450	18450	18450	18450	1
392	20250204	131200	822137850	18400	18400	18400	18400	0
393	20250204	131100	822137850	18400	18400	18400	18400	0
394	20250204	131000	822137850	18400	18400	18400	18400	52
395	20250204	130900	821181050	18400	18400	18400	18400	122
396	20250204	130800	818936250	18400	18400	18400	18400	0
397	20250204	130700	818936250	18400	18400	18400	18400	0
398	20250204	130600	818936250	18400	18400	18400	18400	0
399	20250204	130500	818936250	18400	18410	18410	18400	200
400	20250204	130400	815254780	18480	18480	18480	18480	0
401	20250204	130300	815254780	18480	18410	18480	18410	110
402	20250204	130200	813225640	18400	18400	18400	18400	5
403	20250204	130100	813133640	18480	18480	18480	18480	0
404	20250204	130000	813133640	18480	18480	18480	18480	0
405	20250204	125900	813133640	18480	18480	18480	18480	0
406	20250204	125800	813133640	18480	18480	18480	18480	1
407	20250204	125700	813115160	18480	18480	18480	18480	0
408	20250204	125600	813115160	18480	18480	18480	18480	0
409	20250204	125500	813115160	18480	18480	18480	18480	0
410	20250204	125400	813115160	18480	18380	18480	18380	56
411	20250204	125300	812082050	18380	18380	18380	18380	0
412	20250204	125200	812082050	18380	18430	18430	18370	69
413	20250204	125100	810813320	18450	18450	18450	18450	0
414	20250204	125000	810813320	18450	18450	18450	18450	1
415	20250204	124900	810794870	18480	18480	18480	18480	0
416	20250204	124800	810794870	18480	18480	18480	18480	0
417	20250204	124700	810794870	18480	18480	18480	18480	0
418	20250204	124600	810794870	18480	18570	18570	18480	872
419	20250204	124500	794654930	18570	18570	18570	18570	0
420	20250204	124400	794654930	18570	18570	18570	18570	0
421	20250204	124300	794654930	18570	18570	18570	18570	0
422	20250204	124200	794654930	18570	18580	18600	18570	64
423	20250204	124100	793465450	18580	18580	18580	18580	7
424	20250204	124000	793335390	18580	18610	18610	18580	240
425	20250204	123900	788876160	18580	18620	18640	18580	51
426	20250204	123800	787927820	18650	18650	18650	18650	0
427	20250204	123700	787927820	18650	18650	18650	18650	2
428	20250204	123600	787890520	18660	18660	18660	18660	0
429	20250204	123500	787890520	18660	18660	18660	18660	0
430	20250204	123400	787890520	18660	18660	18660	18660	10
431	20250204	123300	787703920	18660	18660	18660	18660	0
432	20250204	123200	787703920	18660	18660	18660	18660	0
433	20250204	123100	787703920	18660	18660	18660	18660	0
434	20250204	123000	787703920	18660	18660	18660	18660	0
435	20250204	122900	787703920	18660	18660	18660	18660	0
436	20250204	122800	787703920	18660	18660	18660	18660	0
437	20250204	122700	787703920	18660	18660	18660	18660	0
438	20250204	122600	787703920	18660	18680	18680	18660	276
439	20250204	122500	782549320	18680	18680	18680	18680	0
440	20250204	122400	782549320	18680	18700	18700	18680	5
441	20250204	122300	782455860	18760	18760	18760	18760	0
442	20250204	122200	782455860	18760	18760	18760	18760	0
443	20250204	122100	782455860	18760	18760	18760	18760	0
444	20250204	122000	782455860	18760	18760	18760	18760	0
445	20250204	121900	782455860	18760	18760	18760	18760	1
446	20250204	121800	782437100	18770	18760	18770	18750	200
447	20250204	121700	778685090	18760	18760	18760	18760	3
448	20250204	121600	778628810	18750	18750	18750	18750	2
449	20250204	121500	778591310	18680	18680	18680	18680	0
450	20250204	121400	778591310	18680	18680	18680	18680	0
451	20250204	121300	778591310	18680	18680	18680	18680	0
452	20250204	121200	778591310	18680	18680	18680	18680	0
453	20250204	121100	778591310	18680	18680	18680	18680	94
454	20250204	121000	776835390	18680	18680	18680	18680	5
455	20250204	120900	776741990	18680	18680	18680	18680	0
456	20250204	120800	776741990	18680	18680	18680	18680	0
457	20250204	120700	776741990	18680	18680	18680	18680	34
458	20250204	120600	776106870	18680	18680	18680	18680	23
459	20250204	120500	775677230	18680	18680	18680	18680	40
460	20250204	120400	774930030	18680	18680	18680	18680	10
461	20250204	120300	774743230	18680	18680	18680	18680	54
462	20250204	120200	773734510	18680	18680	18680	18680	11
463	20250204	120100	773529030	18680	18680	18680	18680	0
464	20250204	120000	773529030	18680	18680	18680	18680	0
465	20250204	115900	773529030	18680	18680	18680	18680	1
466	20250204	115800	773510350	18680	18680	18680	18680	0
467	20250204	115700	773510350	18680	18680	18680	18680	0
468	20250204	115600	773510350	18680	18680	18680	18680	0
469	20250204	115500	773510350	18680	18680	18680	18680	0
470	20250204	115400	773510350	18680	18680	18680	18680	10
471	20250204	115300	773323550	18670	18670	18670	18670	0
472	20250204	115200	773323550	18670	18670	18670	18670	0
473	20250204	115100	773323550	18670	18670	18670	18670	4
474	20250204	115000	773248870	18710	18750	18750	18710	11
475	20250204	114900	773042780	18760	18780	18800	18660	72
476	20250204	114800	771691000	18720	18660	18800	18660	205
477	20250204	114700	767854570	18660	18660	18660	18660	5
478	20250204	114600	767761270	18620	18620	18620	18620	0
479	20250204	114500	767761270	18620	18620	18620	18620	0
480	20250204	114400	767761270	18620	18620	18620	18620	7
481	20250204	114300	767630930	18620	18620	18620	18620	0
482	20250204	114200	767630930	18620	18620	18620	18620	0
483	20250204	114100	767630930	18620	18620	18620	18620	2
484	20250204	114000	767593690	18630	18630	18630	18630	0
485	20250204	113900	767593690	18630	18630	18630	18630	10
486	20250204	113800	767407390	18620	18620	18620	18620	0
487	20250204	113700	767407390	18620	18620	18620	18620	0
488	20250204	113600	767407390	18620	18620	18620	18620	0
489	20250204	113500	767407390	18620	18620	18620	18620	12
490	20250204	113400	767183950	18620	18620	18620	18620	95
491	20250204	113300	765415050	18590	18590	18590	18590	0
492	20250204	113200	765415050	18590	18590	18590	18590	0
493	20250204	113100	765415050	18590	18590	18590	18590	0
494	20250204	113000	765415050	18590	18590	18590	18580	10
495	20250204	112900	765229180	18670	18720	18720	18670	202
496	20250204	112800	761450440	18720	18720	18720	18720	0
497	20250204	112700	761450440	18720	18720	18720	18720	0
498	20250204	112600	761450440	18720	18720	18720	18720	0
499	20250204	112500	761450440	18720	18720	18720	18720	0
500	20250204	112400	761450440	18720	18720	18720	18720	0
501	20250204	112300	761450440	18720	18720	18720	18720	0
502	20250204	112200	761450440	18720	18750	18750	18720	12
503	20250204	112100	761225740	18750	18760	18760	18750	8
504	20250204	112000	761075680	18750	18720	18790	18720	14
505	20250204	111900	760813010	18720	18720	18720	18720	0
506	20250204	111800	760813010	18720	18720	18720	18720	0
507	20250204	111700	760813010	18720	18720	18720	18720	0
508	20250204	111600	760813010	18720	18720	18750	18720	6
509	20250204	111500	760700640	18760	18800	18800	18760	304
510	20250204	111400	754997400	18800	18800	18800	18800	11
511	20250204	111300	754790600	18830	18900	18900	18830	396
512	20250204	111200	747309420	18880	18890	18890	18880	64
513	20250204	111100	746100470	18900	18810	18900	18810	627
514	20250204	111000	734275030	18810	18810	18810	18810	0
515	20250204	110900	734275030	18810	18810	18810	18810	6
516	20250204	110800	734162170	18800	18760	18800	18760	219
517	20250204	110700	730052970	18800	18780	18800	18780	28
518	20250204	110600	729526990	18760	18760	18760	18760	0
519	20250204	110500	729526990	18760	18760	18760	18760	0
520	20250204	110400	729526990	18760	18760	18760	18760	0
521	20250204	110300	729526990	18760	18760	18760	18760	0
522	20250204	110200	729526990	18760	18760	18760	18760	0
523	20250204	110100	729526990	18760	18720	18760	18720	206
524	20250204	110000	725670590	18720	18750	18750	18720	144
525	20250204	105900	722974400	18750	18780	18780	18750	8
526	20250204	105800	722824190	18750	18770	18780	18750	91
527	20250204	105700	721116110	18760	18760	18760	18760	0
528	20250204	105600	721116110	18760	18760	18760	18760	0
529	20250204	105500	721116110	18760	18770	18770	18720	23
530	20250204	105400	720685070	18790	18790	18790	18790	0
531	20250204	105300	720685070	18790	18790	18790	18790	34
532	20250204	105200	720046210	18860	18860	18860	18860	77
533	20250204	105100	718593990	18790	18780	18790	18780	32
534	20250204	105000	717993020	18770	18770	18770	18770	123
535	20250204	104900	715684310	18770	18770	18770	18770	0
536	20250204	104800	715684310	18770	18770	18770	18770	20
537	20250204	104700	715308910	18720	18720	18720	18720	12
538	20250204	104600	715084270	18720	18720	18720	18720	0
539	20250204	104500	715084270	18720	18720	18720	18720	1
540	20250204	104400	715065550	18750	18750	18750	18750	5
541	20250204	104300	714971800	18750	18750	18750	18750	3
542	20250204	104200	714915550	18750	18750	18750	18750	0
543	20250204	104100	714915550	18750	18710	18750	18710	77
544	20250204	104000	713472080	18710	18710	18710	18710	3
545	20250204	103900	713415950	18670	18610	18680	18600	19
546	20250204	103800	713061820	18700	18690	18770	18580	129
547	20250204	103700	710654080	18690	18690	18690	18690	0
548	20250204	103600	710654080	18690	18760	18760	18690	177
549	20250204	103500	707335410	18780	18700	18880	18700	1343
550	20250204	103400	682168610	18690	18660	18690	18660	39
551	20250204	103300	681440190	18660	18660	18660	18660	0
552	20250204	103200	681440190	18660	18660	18660	18660	0
553	20250204	103100	681440190	18660	18650	18660	18650	97
554	20250204	103000	679630180	18630	18600	18650	18580	8
555	20250204	102900	679481360	18660	18570	18660	18570	1498
556	20250204	102800	651633820	18550	18550	18550	18550	3
557	20250204	102700	651578170	18550	18550	18550	18550	2
558	20250204	102600	651541070	18550	18480	18550	18480	388
559	20250204	102500	644362130	18460	18460	18460	18460	2
560	20250204	102400	644325210	18460	18460	18460	18460	1
561	20250204	102300	644306750	18430	18430	18430	18430	3
562	20250204	102200	644251460	18460	18460	18460	18460	110
563	20250204	102100	642220860	18460	18460	18460	18460	4
564	20250204	102000	642147020	18490	18490	18490	18490	0
565	20250204	101900	642147020	18490	18490	18490	18490	15
566	20250204	101800	641869670	18490	18490	18490	18490	13
567	20250204	101700	641629300	18490	18490	18490	18490	0
568	20250204	101600	641629300	18490	18490	18490	18490	299
569	20250204	101500	636100790	18490	18490	18490	18490	0
570	20250204	101400	636100790	18490	18490	18490	18490	57
571	20250204	101300	635046860	18490	18490	18490	18490	0
572	20250204	101200	635046860	18490	18490	18490	18490	1
573	20250204	101100	635028370	18460	18460	18460	18460	2
574	20250204	101000	634991450	18460	18450	18480	18450	13
575	20250204	100900	634751530	18450	18450	18450	18450	10
576	20250204	100800	634567030	18440	18470	18470	18410	1057
577	20250204	100700	615094150	18470	18560	18560	18460	228
578	20250204	100600	610884210	18560	18520	18560	18470	101
579	20250204	100500	609012060	18410	18400	18460	18380	13
580	20250204	100400	608772650	18460	18370	18550	18370	297
581	20250204	100300	603284430	18450	18480	18550	18320	318
582	20250204	100200	597450780	18420	18540	18540	18420	1442
583	20250204	100100	570849390	18600	18600	18600	18600	0
584	20250204	100000	570849390	18600	18600	18600	18600	10
585	20250204	095900	570663390	18550	18600	18600	18550	135
586	20250204	095800	568157440	18540	18590	18600	18540	129
587	20250204	095700	565758180	18540	18570	18600	18540	296
588	20250204	095600	560253930	18530	18550	18550	18530	49
589	20250204	095500	559345390	18550	18550	18550	18550	18
590	20250204	095400	559011490	18540	18400	18600	18400	3442
591	20250204	095300	495523460	18400	18290	18400	18290	292
592	20250204	095200	490171740	18300	18300	18300	18300	95
593	20250204	095100	488433240	18340	18410	18420	18340	441
594	20250204	095000	480323820	18410	18410	18420	18360	322
595	20250204	094900	474395840	18360	18350	18360	18350	434
596	20250204	094800	466428030	18360	18040	18360	18040	2935
597	20250204	094700	412983410	18070	18010	18070	18000	263
598	20250204	094600	408239580	18000	18000	18000	18000	10
599	20250204	094500	408059580	17960	18030	18030	17960	64
600	20250204	094400	406909540	18010	18090	18090	18010	14
601	20250204	094300	406656490	18100	18020	18100	18020	87
602	20250204	094200	405087780	18020	17910	18020	17910	74
603	20250204	094100	403755850	17940	17960	17960	17940	24
604	20250204	094000	403325270	17960	17950	17960	17950	456
605	20250204	093900	395136060	17950	17870	17950	17870	13
606	20250204	093800	394902800	17950	17950	17950	17950	0
607	20250204	093700	394902800	17950	17950	17950	17870	3
608	20250204	093600	394849030	17870	17870	17870	17870	0
609	20250204	093500	394849030	17870	17870	17870	17870	56
610	20250204	093400	393848310	17870	17850	17870	17850	64
611	20250204	093300	392704830	17810	17760	17810	17760	440
612	20250204	093200	384890180	17800	17760	17810	17760	170
613	20250204	093100	381868350	17730	17730	17730	17730	500
614	20250204	093000	373003350	17740	17740	17780	17730	304
615	20250204	092900	367610240	17740	17740	17740	17740	42
616	20250204	092800	366865160	17760	17760	17760	17760	273
617	20250204	092700	362016680	17830	17840	17840	17830	15
618	20250204	092600	361749100	17790	17770	17790	17770	707
619	20250204	092500	349185270	17740	17770	17770	17740	252
620	20250204	092400	344708090	17770	17770	17770	17770	15
621	20250204	092300	344441540	17780	17780	17780	17780	1
622	20250204	092200	344423760	17800	17830	17830	17790	1295
623	20250204	092100	321372870	17850	17910	17910	17850	4
624	20250204	092000	321301350	17910	17910	17920	17820	618
625	20250204	091900	310272530	17900	17900	17910	17900	5
626	20250204	091800	310183020	17900	17890	17900	17860	320
627	20250204	091700	304459220	17860	17790	17870	17790	916
628	20250204	091600	288130140	17750	17780	17800	17750	48
629	20250204	091500	287276850	17790	17770	17860	17730	279
630	20250204	091400	282312760	17750	17800	17800	17730	893
631	20250204	091300	266459620	17800	17820	17820	17800	755
632	20250204	091200	253018570	17820	17900	17900	17800	414
633	20250204	091100	245613550	17900	17950	17950	17900	284
634	20250204	091000	240523300	17930	18010	18010	17930	119
635	20250204	090900	238384750	17950	18170	18170	17950	526
636	20250204	090800	228894230	18170	18180	18180	18050	3345
637	20250204	090700	168222650	18190	18190	18200	18190	139
638	20250204	090600	165693100	18250	18220	18260	18150	547
639	20250204	090500	155720190	18240	18140	18240	18020	1025
640	20250204	090400	137091940	18140	17890	18160	17890	1985
641	20250204	090300	101318930	17890	17710	17890	17710	1192
642	20250204	090200	80084290	17650	17850	17900	17640	1548
643	20250204	090100	52429160	17820	17650	17830	17580	1492
644	20250204	090000	26024200	17550	17710	17710	17550	1468