KissMeData/032500/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191500	2091493440	9620	9620	9620	9620	3042
3	20250205	191400	2091493440	9620	9620	9620	9620	0
4	20250205	191300	2091493440	9620	9620	9620	9620	0
5	20250205	191200	2091493440	9620	9620	9620	9620	0
6	20250205	191100	2091493440	9620	9620	9620	9620	0
7	20250205	191000	2091493440	9620	9620	9620	9620	0
8	20250205	190900	2091493440	9620	9620	9620	9620	0
9	20250205	190800	2091493440	9620	9620	9620	9620	0
10	20250205	190700	2091493440	9620	9620	9620	9620	0
11	20250205	190600	2091493440	9620	9620	9620	9620	0
12	20250205	190500	2091493440	9620	9620	9620	9620	0
13	20250205	190400	2091493440	9620	9620	9620	9620	0
14	20250205	190300	2091493440	9620	9620	9620	9620	0
15	20250205	190200	2091493440	9620	9620	9620	9620	0
16	20250205	190100	2091493440	9620	9620	9620	9620	0
17	20250205	190000	2091493440	9620	9620	9620	9620	0
18	20250205	185900	2091493440	9620	9620	9620	9620	0
19	20250205	185800	2091493440	9620	9620	9620	9620	0
20	20250205	185700	2091493440	9620	9620	9620	9620	0
21	20250205	185600	2091493440	9620	9620	9620	9620	0
22	20250205	185500	2091493440	9620	9620	9620	9620	0
23	20250205	185400	2091493440	9620	9620	9620	9620	0
24	20250205	185300	2091493440	9620	9620	9620	9620	0
25	20250205	185200	2091493440	9620	9620	9620	9620	0
26	20250205	185100	2091493440	9620	9620	9620	9620	0
27	20250205	185000	2091493440	9620	9620	9620	9620	0
28	20250205	184900	2091493440	9620	9620	9620	9620	0
29	20250205	184800	2091493440	9620	9620	9620	9620	0
30	20250205	184700	2091493440	9620	9620	9620	9620	0
31	20250205	184600	2091493440	9620	9620	9620	9620	0
32	20250205	184500	2091493440	9620	9620	9620	9620	3042
33	20250205	184400	2091493440	9620	9620	9620	9620	0
34	20250205	184300	2091493440	9620	9620	9620	9620	0
35	20250205	184200	2091493440	9620	9620	9620	9620	0
36	20250205	184100	2091493440	9620	9620	9620	9620	0
37	20250205	184000	2091493440	9620	9620	9620	9620	0
38	20250205	183900	2091493440	9620	9620	9620	9620	0
39	20250205	183800	2091493440	9620	9620	9620	9620	0
40	20250205	183700	2091493440	9620	9620	9620	9620	0
41	20250205	183600	2091493440	9620	9620	9620	9620	0
42	20250205	183500	2091493440	9620	9620	9620	9620	0
43	20250205	183400	2091493440	9620	9620	9620	9620	0
44	20250205	183300	2091493440	9620	9620	9620	9620	0
45	20250205	183200	2091493440	9620	9620	9620	9620	0
46	20250205	183100	2091493440	9620	9620	9620	9620	0
47	20250205	183000	2091493440	9620	9620	9620	9620	0
48	20250205	182900	2091493440	9620	9620	9620	9620	0
49	20250205	182800	2091493440	9620	9620	9620	9620	0
50	20250205	182700	2091493440	9620	9620	9620	9620	0
51	20250205	182600	2091493440	9620	9620	9620	9620	0
52	20250205	182500	2091493440	9620	9620	9620	9620	0
53	20250205	182400	2091493440	9620	9620	9620	9620	0
54	20250205	182300	2091493440	9620	9620	9620	9620	0
55	20250205	182200	2091493440	9620	9620	9620	9620	0
56	20250205	182100	2091493440	9620	9620	9620	9620	0
57	20250205	182000	2091493440	9620	9620	9620	9620	0
58	20250205	181900	2091493440	9620	9620	9620	9620	0
59	20250205	181800	2091493440	9620	9620	9620	9620	0
60	20250205	181700	2091493440	9620	9620	9620	9620	0
61	20250205	181600	2091493440	9620	9620	9620	9620	0
62	20250205	181500	2091493440	9620	9620	9620	9620	3042
63	20250205	181400	2091493440	9620	9620	9620	9620	0
64	20250205	181300	2091493440	9620	9620	9620	9620	0
65	20250205	181200	2091493440	9620	9620	9620	9620	0
66	20250205	181100	2091493440	9620	9620	9620	9620	0
67	20250205	181000	2091493440	9620	9620	9620	9620	0
68	20250205	180900	2091493440	9620	9620	9620	9620	0
69	20250205	180800	2091493440	9620	9620	9620	9620	0
70	20250205	180700	2091493440	9620	9620	9620	9620	0
71	20250205	180600	2091493440	9620	9620	9620	9620	0
72	20250205	180500	2091493440	9620	9620	9620	9620	0
73	20250205	180400	2091493440	9620	9620	9620	9620	0
74	20250205	180300	2091493440	9620	9620	9620	9620	0
75	20250205	180200	2091493440	9620	9620	9620	9620	0
76	20250205	180100	2091493440	9620	9620	9620	9620	0
77	20250205	180000	2091493440	9620	9620	9620	9620	0
78	20250205	175900	2091493440	9620	9620	9620	9620	0
79	20250205	175800	2091493440	9620	9620	9620	9620	0
80	20250205	175700	2091493440	9620	9620	9620	9620	0
81	20250205	175600	2091493440	9620	9620	9620	9620	0
82	20250205	175500	2091493440	9620	9620	9620	9620	0
83	20250205	175400	2091493440	9620	9620	9620	9620	0
84	20250205	175300	2091493440	9620	9620	9620	9620	0
85	20250205	175200	2091493440	9620	9620	9620	9620	0
86	20250205	175100	2091493440	9620	9620	9620	9620	0
87	20250205	175000	2091493440	9620	9620	9620	9620	0
88	20250205	174900	2091493440	9620	9620	9620	9620	0
89	20250205	174800	2091493440	9620	9620	9620	9620	0
90	20250205	174700	2091493440	9620	9620	9620	9620	0
91	20250205	174600	2091493440	9620	9620	9620	9620	0
92	20250205	174500	2091493440	9620	9620	9620	9620	3042
93	20250205	174400	2091493440	9620	9620	9620	9620	0
94	20250205	174300	2091493440	9620	9620	9620	9620	0
95	20250205	174200	2091493440	9620	9620	9620	9620	0
96	20250205	174100	2091493440	9620	9620	9620	9620	0
97	20250205	174000	2091493440	9620	9620	9620	9620	0
98	20250205	173900	2091493440	9620	9620	9620	9620	0
99	20250205	173800	2091493440	9620	9620	9620	9620	0
100	20250205	173700	2091493440	9620	9620	9620	9620	0
101	20250205	173600	2091493440	9620	9620	9620	9620	0
102	20250205	173500	2091493440	9620	9620	9620	9620	0
103	20250205	173400	2091493440	9620	9620	9620	9620	0
104	20250205	173300	2091493440	9620	9620	9620	9620	0
105	20250205	173200	2091493440	9620	9620	9620	9620	0
106	20250205	173100	2091493440	9620	9620	9620	9620	0
107	20250205	173000	2091493440	9620	9620	9620	9620	0
108	20250205	172900	2091493440	9620	9620	9620	9620	0
109	20250205	172800	2091493440	9620	9620	9620	9620	0
110	20250205	172700	2091493440	9620	9620	9620	9620	0
111	20250205	172600	2091493440	9620	9620	9620	9620	0
112	20250205	172500	2091493440	9620	9620	9620	9620	0
113	20250205	172400	2091493440	9620	9620	9620	9620	0
114	20250205	172300	2091493440	9620	9620	9620	9620	0
115	20250205	172200	2091493440	9620	9620	9620	9620	0
116	20250205	172100	2091493440	9620	9620	9620	9620	0
117	20250205	172000	2091493440	9620	9620	9620	9620	0
118	20250205	171900	2091493440	9620	9620	9620	9620	0
119	20250205	171800	2091493440	9620	9620	9620	9620	0
120	20250205	171700	2091493440	9620	9620	9620	9620	0
121	20250205	171600	2091493440	9620	9620	9620	9620	0
122	20250205	171500	2091493440	9620	9620	9620	9620	3042
123	20250205	171400	2091493440	9620	9620	9620	9620	0
124	20250205	171300	2091493440	9620	9620	9620	9620	0
125	20250205	171200	2091493440	9620	9620	9620	9620	0
126	20250205	171100	2091493440	9620	9620	9620	9620	0
127	20250205	171000	2091493440	9620	9620	9620	9620	0
128	20250205	170900	2091493440	9620	9620	9620	9620	0
129	20250205	170800	2091493440	9620	9620	9620	9620	0
130	20250205	170700	2091493440	9620	9620	9620	9620	0
131	20250205	170600	2091493440	9620	9620	9620	9620	0
132	20250205	170500	2091493440	9620	9620	9620	9620	0
133	20250205	170400	2091493440	9620	9620	9620	9620	0
134	20250205	170300	2091493440	9620	9620	9620	9620	0
135	20250205	170200	2091493440	9620	9620	9620	9620	0
136	20250205	170100	2091493440	9620	9620	9620	9620	0
137	20250205	170000	2091493440	9620	9620	9620	9620	0
138	20250205	165900	2091493440	9620	9620	9620	9620	0
139	20250205	165800	2091493440	9620	9620	9620	9620	0
140	20250205	165700	2091493440	9620	9620	9620	9620	0
141	20250205	165600	2091493440	9620	9620	9620	9620	0
142	20250205	165500	2091493440	9620	9620	9620	9620	0
143	20250205	165400	2091493440	9620	9620	9620	9620	0
144	20250205	165300	2091493440	9620	9620	9620	9620	0
145	20250205	165200	2091493440	9620	9620	9620	9620	0
146	20250205	165100	2091493440	9620	9620	9620	9620	0
147	20250205	165000	2091493440	9620	9620	9620	9620	0
148	20250205	164900	2091493440	9620	9620	9620	9620	0
149	20250205	164800	2091493440	9620	9620	9620	9620	0
150	20250205	164700	2091493440	9620	9620	9620	9620	0
151	20250205	164600	2091493440	9620	9620	9620	9620	0
152	20250205	164500	2091493440	9620	9620	9620	9620	3042
153	20250205	164400	2091493440	9620	9620	9620	9620	0
154	20250205	164300	2091493440	9620	9620	9620	9620	0
155	20250205	164200	2091493440	9620	9620	9620	9620	0
156	20250205	164100	2091493440	9620	9620	9620	9620	0
157	20250205	164000	2091493440	9620	9620	9620	9620	0
158	20250205	163900	2091493440	9620	9620	9620	9620	0
159	20250205	163800	2091493440	9620	9620	9620	9620	0
160	20250205	163700	2091493440	9620	9620	9620	9620	0
161	20250205	163600	2091493440	9620	9620	9620	9620	0
162	20250205	163500	2091493440	9620	9620	9620	9620	0
163	20250205	163400	2091493440	9620	9620	9620	9620	0
164	20250205	163300	2091493440	9620	9620	9620	9620	0
165	20250205	163200	2091493440	9620	9620	9620	9620	0
166	20250205	163100	2091493440	9620	9620	9620	9620	0
167	20250205	163000	2091493440	9620	9620	9620	9620	0
168	20250205	162900	2091493440	9620	9620	9620	9620	0
169	20250205	162800	2091493440	9620	9620	9620	9620	0
170	20250205	162700	2091493440	9620	9620	9620	9620	0
171	20250205	162600	2091493440	9620	9620	9620	9620	0
172	20250205	162500	2091493440	9620	9620	9620	9620	0
173	20250205	162400	2091493440	9620	9620	9620	9620	0
174	20250205	162300	2091493440	9620	9620	9620	9620	0
175	20250205	162200	2091493440	9620	9620	9620	9620	0
176	20250205	162100	2091493440	9620	9620	9620	9620	0
177	20250205	162000	2091493440	9620	9620	9620	9620	0
178	20250205	161900	2091493440	9620	9620	9620	9620	0
179	20250205	161800	2091493440	9620	9620	9620	9620	0
180	20250205	161700	2091493440	9620	9620	9620	9620	0
181	20250205	161600	2091493440	9620	9620	9620	9620	0
182	20250205	161500	2091493440	9620	9620	9620	9620	3042
183	20250205	161400	2091493440	9620	9620	9620	9620	0
184	20250205	161300	2091493440	9620	9620	9620	9620	0
185	20250205	161200	2091493440	9620	9620	9620	9620	0
186	20250205	161100	2091493440	9620	9620	9620	9620	0
187	20250205	161000	2091493440	9620	9620	9620	9620	0
188	20250205	160900	2091493440	9620	9620	9620	9620	0
189	20250205	160800	2091493440	9620	9620	9620	9620	0
190	20250205	160700	2091493440	9620	9620	9620	9620	0
191	20250205	160600	2091493440	9620	9620	9620	9620	0
192	20250205	160500	2091493440	9620	9620	9620	9620	0
193	20250205	160400	2091493440	9620	9620	9620	9620	0
194	20250205	160300	2091493440	9620	9620	9620	9620	0
195	20250205	160200	2091493440	9620	9620	9620	9620	0
196	20250205	160100	2091493440	9620	9620	9620	9620	0
197	20250205	160000	2091493440	9620	9620	9620	9620	0
198	20250205	155900	2091493440	9620	9620	9620	9620	0
199	20250205	155800	2091493440	9620	9620	9620	9620	0
200	20250205	155700	2091493440	9620	9620	9620	9620	0
201	20250205	155600	2091493440	9620	9620	9620	9620	0
202	20250205	155500	2091493440	9620	9620	9620	9620	0
203	20250205	155400	2091493440	9620	9620	9620	9620	0
204	20250205	155300	2091493440	9620	9620	9620	9620	0
205	20250205	155200	2091493440	9620	9620	9620	9620	0
206	20250205	155100	2091493440	9620	9620	9620	9620	0
207	20250205	155000	2091493440	9620	9620	9620	9620	0
208	20250205	154900	2091493440	9620	9620	9620	9620	0
209	20250205	154800	2091493440	9620	9620	9620	9620	0
210	20250205	154700	2091493440	9620	9620	9620	9620	0
211	20250205	154600	2091493440	9620	9620	9620	9620	0
212	20250205	154500	2091493440	9620	9620	9620	9620	3042
213	20250205	154400	2091493440	9620	9620	9620	9620	0
214	20250205	154300	2091493440	9620	9620	9620	9620	0
215	20250205	154200	2091493440	9620	9620	9620	9620	0
216	20250205	154100	2091493440	9620	9620	9620	9620	0
217	20250205	154000	2091493440	9620	9620	9620	9620	0
218	20250205	153900	2091493440	9620	9620	9620	9620	0
219	20250205	153800	2091493440	9620	9620	9620	9620	0
220	20250205	153700	2091493440	9620	9620	9620	9620	0
221	20250205	153600	2091493440	9620	9620	9620	9620	0
222	20250205	153500	2091493440	9620	9620	9620	9620	0
223	20250205	153400	2091493440	9620	9620	9620	9620	0
224	20250205	153300	2091493440	9620	9620	9620	9620	0
225	20250205	153200	2091493440	9620	9620	9620	9620	0
226	20250205	153100	2091493440	9620	9620	9620	9620	0
227	20250205	153000	2091493440	9620	9620	9620	9620	3042
228	20250205	152900	2062229400	9620	9620	9620	9620	0
229	20250205	152800	2062229400	9620	9620	9620	9620	0
230	20250205	152700	2062229400	9620	9620	9620	9620	0
231	20250205	152600	2062229400	9620	9620	9620	9620	0
232	20250205	152500	2062229400	9620	9620	9620	9620	0
233	20250205	152400	2062229400	9620	9620	9620	9620	0
234	20250205	152300	2062229400	9620	9620	9620	9620	0
235	20250205	152200	2062229400	9620	9620	9620	9620	0
236	20250205	152100	2062229400	9620	9620	9620	9620	0
237	20250205	152000	2062229400	9620	9620	9620	9620	0
238	20250205	151900	2062229400	9620	9630	9650	9620	245
239	20250205	151800	2059870250	9630	9630	9630	9630	69
240	20250205	151700	2059205780	9630	9630	9650	9620	246
241	20250205	151600	2056836650	9630	9620	9630	9620	114
242	20250205	151500	2055738840	9630	9640	9640	9620	1196
243	20250205	151400	2044228120	9640	9650	9650	9630	299
244	20250205	151300	2041343810	9650	9650	9650	9620	179
245	20250205	151200	2039620080	9650	9660	9660	9650	114
246	20250205	151100	2038519920	9620	9620	9660	9620	143
247	20250205	151000	2037144140	9620	9660	9660	9620	115
248	20250205	150900	2036037760	9620	9630	9660	9620	535
249	20250205	150800	2030886710	9640	9640	9640	9640	1036
250	20250205	150700	2020899670	9640	9640	9640	9640	7
251	20250205	150600	2020832190	9640	9640	9640	9640	19
252	20250205	150500	2020649030	9610	9620	9640	9610	30
253	20250205	150400	2020360510	9620	9620	9620	9620	63
254	20250205	150300	2019754450	9620	9620	9620	9620	413
255	20250205	150200	2015781390	9620	9620	9620	9620	31
256	20250205	150100	2015483170	9620	9620	9620	9610	236
257	20250205	150000	2013215040	9620	9620	9620	9620	137
258	20250205	145900	2011897100	9640	9630	9640	9610	84
259	20250205	145800	2011088950	9640	9620	9640	9620	157
260	20250205	145700	2009578570	9610	9610	9610	9610	156
261	20250205	145600	2008079410	9600	9610	9610	9600	800
262	20250205	145500	2000399040	9600	9640	9640	9600	1071
263	20250205	145400	1990101920	9640	9640	9640	9640	210
264	20250205	145300	1988077520	9640	9650	9650	9640	335
265	20250205	145200	1984846970	9670	9670	9670	9670	33
266	20250205	145100	1984527860	9650	9650	9650	9650	274
267	20250205	145000	1981883760	9650	9650	9650	9650	77
268	20250205	144900	1981140710	9650	9650	9650	9650	67
269	20250205	144800	1980494160	9670	9680	9680	9670	7
270	20250205	144700	1980426460	9690	9690	9690	9690	6
271	20250205	144600	1980368320	9690	9650	9690	9650	138
272	20250205	144500	1979036180	9660	9660	9660	9660	49
273	20250205	144400	1978562840	9670	9680	9680	9670	156
274	20250205	144300	1977053260	9690	9690	9690	9690	7
275	20250205	144200	1976985430	9680	9680	9680	9680	78
276	20250205	144100	1976230390	9690	9690	9690	9690	7
277	20250205	144000	1976162560	9680	9690	9690	9680	664
278	20250205	143900	1969735000	9680	9680	9680	9680	87
279	20250205	143800	1968892840	9690	9690	9690	9690	17
280	20250205	143700	1968728110	9690	9690	9690	9690	120
281	20250205	143600	1967565310	9690	9690	9690	9690	100
282	20250205	143500	1966596310	9690	9690	9690	9690	0
283	20250205	143400	1966596310	9690	9690	9690	9690	77
284	20250205	143300	1965850180	9700	9700	9700	9700	206
285	20250205	143200	1963851980	9700	9690	9700	9690	42
286	20250205	143100	1963444600	9690	9690	9690	9680	490
287	20250205	143000	1958697370	9680	9680	9680	9680	15
288	20250205	142900	1958552170	9670	9670	9670	9670	0
289	20250205	142800	1958552170	9670	9670	9670	9670	78
290	20250205	142700	1957797910	9690	9700	9700	9690	269
291	20250205	142600	1955190300	9700	9700	9700	9700	138
292	20250205	142500	1953851700	9710	9710	9710	9710	159
293	20250205	142400	1952307810	9730	9650	9730	9650	2184
294	20250205	142300	1931122860	9650	9640	9650	9620	523
295	20250205	142200	1926082900	9620	9620	9620	9620	25
296	20250205	142100	1925842400	9630	9630	9640	9630	80
297	20250205	142000	1925071940	9630	9630	9630	9630	430
298	20250205	141900	1920931040	9630	9620	9630	9620	185
299	20250205	141800	1919151180	9610	9610	9610	9610	4
300	20250205	141700	1919112740	9620	9620	9620	9620	17
301	20250205	141600	1918949200	9610	9610	9610	9610	72
302	20250205	141500	1918257280	9610	9600	9610	9600	276
303	20250205	141400	1915606390	9610	9610	9610	9610	200
304	20250205	141300	1913684390	9610	9610	9610	9610	100
305	20250205	141200	1912723390	9610	9610	9610	9610	0
306	20250205	141100	1912723390	9610	9610	9610	9610	1012
307	20250205	141000	1902998070	9610	9610	9610	9610	0
308	20250205	140900	1902998070	9610	9630	9630	9610	115
309	20250205	140800	1901892030	9610	9630	9630	9610	34
310	20250205	140700	1901565270	9630	9620	9630	9620	118
311	20250205	140600	1900430050	9620	9610	9630	9610	205
312	20250205	140500	1898458930	9610	9630	9630	9610	64
313	20250205	140400	1897843810	9610	9620	9630	9610	117
314	20250205	140300	1896718420	9630	9630	9630	9630	0
315	20250205	140200	1896718420	9630	9620	9630	9620	12
316	20250205	140100	1896602930	9620	9610	9620	9610	742
317	20250205	140000	1889465660	9620	9620	9620	9620	53
318	20250205	135900	1888955800	9620	9620	9620	9620	6
319	20250205	135800	1888898080	9620	9620	9620	9620	77
320	20250205	135700	1888157340	9620	9620	9620	9620	22
321	20250205	135600	1887945700	9620	9620	9620	9620	180
322	20250205	135500	1886214100	9620	9630	9630	9610	1188
323	20250205	135400	1874792160	9630	9630	9630	9630	0
324	20250205	135300	1874792160	9630	9620	9630	9620	80
325	20250205	135200	1874022530	9630	9630	9630	9630	1
326	20250205	135100	1874012900	9630	9640	9640	9630	307
327	20250205	135000	1871056070	9640	9630	9640	9630	79
328	20250205	134900	1870295270	9630	9630	9630	9630	0
329	20250205	134800	1870295270	9630	9630	9630	9630	56
330	20250205	134700	1869755990	9640	9640	9640	9630	186
331	20250205	134600	1867963850	9640	9650	9650	9640	12
332	20250205	134500	1867848150	9640	9650	9650	9640	42
333	20250205	134400	1867443020	9650	9650	9650	9650	65
334	20250205	134300	1866815770	9650	9650	9650	9650	7
335	20250205	134200	1866748220	9650	9650	9650	9650	122
336	20250205	134100	1865570920	9650	9650	9650	9650	0
337	20250205	134000	1865570920	9650	9650	9650	9650	0
338	20250205	133900	1865570920	9650	9650	9650	9650	296
339	20250205	133800	1862714520	9660	9660	9660	9660	1
340	20250205	133700	1862704860	9660	9660	9660	9660	1
341	20250205	133600	1862695200	9660	9660	9660	9650	102
342	20250205	133500	1861710650	9660	9660	9660	9660	50
343	20250205	133400	1861227650	9660	9660	9660	9660	6
344	20250205	133300	1861169690	9670	9650	9670	9650	32
345	20250205	133200	1860860770	9670	9660	9670	9660	200
346	20250205	133100	1858928020	9660	9660	9660	9660	17
347	20250205	133000	1858763800	9640	9670	9670	9640	46
348	20250205	132900	1858320180	9670	9670	9670	9670	0
349	20250205	132800	1858320180	9670	9650	9670	9650	51
350	20250205	132700	1857827910	9650	9640	9650	9640	292
351	20250205	132600	1855010140	9640	9640	9640	9640	23
352	20250205	132500	1854788420	9650	9640	9650	9640	258
353	20250205	132400	1852299490	9650	9650	9660	9640	674
354	20250205	132300	1845797840	9640	9640	9640	9640	0
355	20250205	132200	1845797840	9640	9650	9650	9640	199
356	20250205	132100	1843877940	9650	9650	9650	9650	0
357	20250205	132000	1843877940	9650	9650	9650	9650	93
358	20250205	131900	1842980490	9660	9660	9660	9660	20
359	20250205	131800	1842787290	9660	9670	9670	9660	86
360	20250205	131700	1841956490	9670	9670	9670	9670	36
361	20250205	131600	1841608370	9680	9670	9680	9670	19
362	20250205	131500	1841424470	9660	9660	9660	9660	0
363	20250205	131400	1841424470	9660	9630	9660	9630	133
364	20250205	131300	1840140720	9660	9660	9660	9660	10
365	20250205	131200	1840044120	9660	9660	9660	9660	0
366	20250205	131100	1840044120	9660	9660	9660	9660	321
367	20250205	131000	1836943260	9660	9660	9660	9660	0
368	20250205	130900	1836943260	9660	9660	9660	9630	673
369	20250205	130800	1830454570	9640	9650	9650	9640	140
370	20250205	130700	1829104290	9670	9670	9670	9670	6
371	20250205	130600	1829046270	9680	9670	9680	9670	3
372	20250205	130500	1829017240	9650	9670	9670	9650	261
373	20250205	130400	1826498470	9670	9670	9680	9670	126
374	20250205	130300	1825279870	9680	9680	9680	9680	0
375	20250205	130200	1825279870	9680	9680	9680	9680	0
376	20250205	130100	1825279870	9680	9660	9680	9660	15
377	20250205	130000	1825134870	9670	9670	9670	9670	659
378	20250205	125900	1818762340	9670	9680	9680	9670	26
379	20250205	125800	1818510860	9670	9670	9670	9670	184
380	20250205	125700	1816731580	9680	9680	9680	9670	12
381	20250205	125600	1816615430	9670	9670	9670	9670	81
382	20250205	125500	1815832160	9660	9670	9680	9660	46
383	20250205	125400	1815387420	9670	9680	9680	9670	66
384	20250205	125300	1814749120	9680	9680	9680	9680	72
385	20250205	125200	1814052160	9680	9680	9680	9680	246
386	20250205	125100	1811670880	9680	9670	9680	9670	39
387	20250205	125000	1811293650	9670	9660	9670	9660	164
388	20250205	124900	1809708770	9660	9660	9670	9660	132
389	20250205	124800	1808433630	9660	9670	9670	9660	100
390	20250205	124700	1807467430	9670	9680	9680	9670	102
391	20250205	124600	1806481070	9680	9680	9680	9680	113
392	20250205	124500	1805387230	9670	9670	9670	9670	50
393	20250205	124400	1804903730	9680	9670	9680	9660	101
394	20250205	124300	1803927510	9690	9680	9690	9680	14
395	20250205	124200	1803791970	9680	9680	9690	9660	709
396	20250205	124100	1796935870	9690	9680	9690	9680	78
397	20250205	124000	1796180820	9680	9680	9680	9680	13
398	20250205	123900	1796054980	9680	9670	9680	9670	128
399	20250205	123800	1794816420	9670	9680	9680	9670	208
400	20250205	123700	1792803260	9680	9680	9680	9680	7
401	20250205	123600	1792735500	9670	9680	9680	9670	168
402	20250205	123500	1791110270	9690	9690	9690	9690	50
403	20250205	123400	1790625770	9680	9680	9680	9680	0
404	20250205	123300	1790625770	9680	9690	9690	9680	102
405	20250205	123200	1789637590	9690	9690	9690	9690	5
406	20250205	123100	1789589140	9690	9690	9690	9690	1
407	20250205	123000	1789579450	9690	9690	9690	9690	77
408	20250205	122900	1788833320	9690	9700	9700	9690	128
409	20250205	122800	1787592590	9700	9710	9710	9700	8
410	20250205	122700	1787514920	9700	9720	9720	9700	39
411	20250205	122600	1787136190	9730	9720	9730	9720	2
412	20250205	122500	1787116740	9730	9740	9740	9730	43
413	20250205	122400	1786698250	9740	9730	9750	9730	67
414	20250205	122300	1786045570	9720	9720	9730	9720	205
415	20250205	122200	1784052570	9720	9730	9730	9720	65
416	20250205	122100	1783420680	9730	9730	9730	9730	0
417	20250205	122000	1783420680	9730	9730	9730	9730	6
418	20250205	121900	1783362300	9740	9750	9750	9700	1014
419	20250205	121800	1773500790	9750	9750	9750	9750	2
420	20250205	121700	1773481290	9750	9750	9750	9750	75
421	20250205	121600	1772750040	9750	9770	9770	9750	162
422	20250205	121500	1771170520	9740	9740	9760	9740	374
423	20250205	121400	1767524010	9740	9720	9740	9690	1501
424	20250205	121300	1752971760	9750	9720	9750	9720	1708
425	20250205	121200	1736362860	9730	9730	9730	9730	0
426	20250205	121100	1736362860	9730	9730	9730	9730	23
427	20250205	121000	1736139070	9740	9740	9740	9740	102
428	20250205	120900	1735145590	9740	9730	9740	9720	38
429	20250205	120800	1734775880	9730	9730	9730	9730	77
430	20250205	120700	1734026670	9740	9710	9740	9710	224
431	20250205	120600	1731849370	9720	9720	9720	9720	18
432	20250205	120500	1731674410	9720	9730	9730	9720	44
433	20250205	120400	1731246700	9760	9760	9760	9760	0
434	20250205	120300	1731246700	9760	9760	9760	9760	1
435	20250205	120200	1731236940	9760	9730	9760	9730	2002
436	20250205	120100	1711717600	9720	9720	9730	9720	108
437	20250205	120000	1710667790	9720	9720	9730	9720	458
438	20250205	115900	1706215980	9730	9730	9730	9730	53
439	20250205	115800	1705700290	9730	9710	9730	9710	627
440	20250205	115700	1699607950	9710	9700	9710	9700	117
441	20250205	115600	1698472880	9700	9700	9700	9700	176
442	20250205	115500	1696765680	9700	9690	9700	9690	164
443	20250205	115400	1695176370	9700	9700	9700	9700	0
444	20250205	115300	1695176370	9700	9700	9700	9700	5
445	20250205	115200	1695127870	9670	9670	9670	9670	359
446	20250205	115100	1691656340	9670	9670	9670	9670	109
447	20250205	115000	1690602310	9680	9680	9700	9680	605
448	20250205	114900	1684738170	9690	9690	9690	9690	7
449	20250205	114800	1684670340	9670	9700	9700	9610	92
450	20250205	114700	1683779840	9700	9640	9700	9640	35
451	20250205	114600	1683440460	9600	9700	9700	9600	918
452	20250205	114500	1674599280	9700	9700	9700	9700	6
453	20250205	114400	1674541080	9670	9700	9700	9670	5
454	20250205	114300	1674492700	9680	9680	9680	9680	1
455	20250205	114200	1674483020	9680	9680	9680	9680	2
456	20250205	114100	1674463660	9710	9680	9710	9650	142
457	20250205	114000	1673089180	9660	9670	9700	9660	732
458	20250205	113900	1666004880	9650	9680	9700	9650	1044
459	20250205	113800	1655901890	9680	9690	9700	9680	826
460	20250205	113700	1647905170	9700	9700	9700	9700	1
461	20250205	113600	1647895470	9730	9700	9740	9690	472
462	20250205	113500	1643318760	9740	9740	9740	9700	715
463	20250205	113400	1636380800	9740	9630	9820	9630	10812
464	20250205	113300	1530885590	9620	9620	9630	9620	130
465	20250205	113200	1529634830	9620	9640	9640	9620	211
466	20250205	113100	1527602850	9640	9650	9650	9640	105
467	20250205	113000	1526589650	9640	9650	9650	9640	1077
468	20250205	112900	1516198370	9650	9650	9650	9640	42
469	20250205	112800	1515793080	9640	9640	9640	9640	101
470	20250205	112700	1514819440	9650	9630	9650	9630	1142
471	20250205	112600	1503804080	9630	9630	9630	9630	17
472	20250205	112500	1503640370	9610	9610	9610	9610	38
473	20250205	112400	1503275190	9620	9610	9620	9610	122
474	20250205	112300	1502102610	9610	9610	9610	9610	104
475	20250205	112200	1501103170	9620	9620	9620	9620	6
476	20250205	112100	1501045450	9610	9620	9620	9610	85
477	20250205	112000	1500228570	9610	9610	9610	9610	10
478	20250205	111900	1500132470	9610	9610	9610	9610	106
479	20250205	111800	1499113810	9610	9610	9610	9610	100
480	20250205	111700	1498152810	9620	9620	9620	9620	2
481	20250205	111600	1498133570	9620	9630	9630	9600	402
482	20250205	111500	1494271870	9630	9630	9630	9630	1
483	20250205	111400	1494262240	9630	9630	9630	9630	0
484	20250205	111300	1494262240	9630	9620	9630	9620	100
485	20250205	111200	1493300010	9610	9610	9610	9610	111
486	20250205	111100	1492233300	9610	9610	9610	9610	279
487	20250205	111000	1489552110	9600	9610	9610	9600	145
488	20250205	110900	1488159430	9600	9610	9610	9600	583
489	20250205	110800	1482559630	9610	9620	9620	9610	67
490	20250205	110700	1481915560	9610	9610	9610	9610	0
491	20250205	110600	1481915560	9610	9610	9610	9610	0
492	20250205	110500	1481915560	9610	9610	9610	9610	286
493	20250205	110400	1479167100	9600	9620	9620	9600	354
494	20250205	110300	1475766720	9610	9620	9620	9610	535
495	20250205	110200	1470620690	9620	9640	9640	9620	120
496	20250205	110100	1469466070	9640	9640	9640	9640	1
497	20250205	110000	1469456430	9650	9630	9650	9630	105
498	20250205	105900	1468444410	9630	9630	9630	9630	52
499	20250205	105800	1467943650	9630	9620	9630	9620	157
500	20250205	105700	1466432540	9620	9620	9620	9620	26
501	20250205	105600	1466182420	9620	9630	9630	9620	368
502	20250205	105500	1462642190	9630	9630	9630	9620	99
503	20250205	105400	1461688840	9630	9650	9650	9630	408
504	20250205	105300	1457758800	9630	9640	9650	9630	685
505	20250205	105200	1451155430	9650	9650	9650	9650	100
506	20250205	105100	1450190430	9650	9650	9650	9650	3
507	20250205	105000	1450161480	9650	9650	9650	9650	50
508	20250205	104900	1449678980	9660	9660	9660	9660	10
509	20250205	104800	1449582380	9660	9650	9660	9650	231
510	20250205	104700	1447352630	9630	9630	9630	9630	1
511	20250205	104600	1447343000	9660	9640	9660	9640	390
512	20250205	104500	1443578710	9640	9640	9640	9640	100
513	20250205	104400	1442614710	9640	9640	9640	9640	61
514	20250205	104300	1442026670	9640	9630	9640	9630	49
515	20250205	104200	1441554320	9650	9650	9650	9650	355
516	20250205	104100	1438128570	9650	9650	9650	9650	12
517	20250205	104000	1438012770	9620	9620	9620	9620	0
518	20250205	103900	1438012770	9620	9650	9650	9610	1129
519	20250205	103800	1427144690	9660	9660	9660	9660	10
520	20250205	103700	1427048090	9650	9640	9650	9640	500
521	20250205	103600	1422224310	9640	9640	9640	9640	0
522	20250205	103500	1422224310	9640	9640	9640	9640	1
523	20250205	103400	1422214670	9640	9630	9640	9630	311
524	20250205	103300	1419217740	9640	9660	9660	9640	32
525	20250205	103200	1418908860	9670	9670	9670	9670	0
526	20250205	103100	1418908860	9670	9670	9670	9670	130
527	20250205	103000	1417651760	9670	9660	9670	9660	176
528	20250205	102900	1415950610	9620	9620	9660	9620	730
529	20250205	102800	1408899770	9620	9620	9620	9620	3454
530	20250205	102700	1375672290	9620	9610	9620	9610	2618
531	20250205	102600	1350487140	9610	9610	9610	9600	378
532	20250205	102500	1346857560	9610	9610	9610	9610	89
533	20250205	102400	1346002270	9620	9630	9630	9610	507
534	20250205	102300	1341128380	9640	9660	9660	9640	2
535	20250205	102200	1341109080	9660	9650	9660	9650	200
536	20250205	102100	1339177730	9640	9610	9640	9610	1147
537	20250205	102000	1328121630	9610	9640	9640	9610	212
538	20250205	101900	1326082110	9640	9630	9640	9630	168
539	20250205	101800	1324463180	9630	9620	9630	9620	230
540	20250205	101700	1322249060	9620	9610	9620	9610	74
541	20250205	101600	1321537210	9610	9610	9610	9600	116
542	20250205	101500	1320423350	9610	9570	9610	9570	29
543	20250205	101400	1320145320	9580	9570	9580	9570	749
544	20250205	101300	1312971600	9570	9560	9570	9540	320
545	20250205	101200	1309918050	9550	9560	9590	9540	1357
546	20250205	101100	1296962580	9560	9610	9610	9560	1967
547	20250205	101000	1278103370	9610	9640	9640	9610	517
548	20250205	100900	1273129730	9640	9640	9640	9640	1
549	20250205	100800	1273120090	9640	9630	9640	9620	112
550	20250205	100700	1272042240	9640	9640	9640	9640	28
551	20250205	100600	1271772320	9650	9640	9650	9640	497
552	20250205	100500	1266978550	9640	9630	9640	9630	24
553	20250205	100400	1266747390	9630	9640	9640	9630	212
554	20250205	100300	1264704830	9630	9630	9630	9610	435
555	20250205	100200	1260521400	9630	9610	9630	9610	359
556	20250205	100100	1257068870	9640	9610	9640	9610	701
557	20250205	100000	1250330400	9610	9640	9640	9610	730
558	20250205	095900	1243302110	9640	9630	9640	9630	484
559	20250205	095800	1238639550	9630	9630	9630	9630	0
560	20250205	095700	1238639550	9630	9620	9640	9620	374
561	20250205	095600	1235040530	9640	9630	9640	9610	1082
562	20250205	095500	1224633410	9630	9650	9650	9630	115
563	20250205	095400	1223523860	9650	9670	9670	9650	171
564	20250205	095300	1221872690	9630	9640	9640	9630	163
565	20250205	095200	1220302980	9660	9670	9670	9660	278
566	20250205	095100	1217616720	9690	9670	9690	9670	302
567	20250205	095000	1214692130	9690	9680	9690	9680	48
568	20250205	094900	1214227100	9670	9670	9690	9670	984
569	20250205	094800	1204708420	9660	9620	9660	9620	615
570	20250205	094700	1198770380	9620	9660	9660	9610	64
571	20250205	094600	1198155000	9610	9660	9660	9610	244
572	20250205	094500	1195805010	9660	9610	9660	9600	1793
573	20250205	094400	1178561090	9610	9660	9680	9610	2012
574	20250205	094300	1159151340	9680	9680	9710	9670	1296
575	20250205	094200	1146611240	9680	9680	9680	9680	77
576	20250205	094100	1145865880	9690	9690	9710	9680	103
577	20250205	094000	1144867670	9690	9700	9700	9680	182
578	20250205	093900	1143103990	9690	9690	9690	9690	15
579	20250205	093800	1142958640	9690	9670	9690	9670	176
580	20250205	093700	1141256700	9670	9670	9680	9670	261
581	20250205	093600	1138731880	9670	9660	9670	9650	1423
582	20250205	093500	1124987060	9670	9740	9740	9670	2071
583	20250205	093400	1104900520	9740	9750	9750	9740	139
584	20250205	093300	1103545380	9750	9710	9790	9710	441
585	20250205	093200	1099247850	9710	9720	9730	9710	178
586	20250205	093100	1097517770	9720	9760	9760	9720	258
587	20250205	093000	1095006030	9760	9740	9760	9740	30
588	20250205	092900	1094713530	9740	9760	9760	9740	509
589	20250205	092800	1089747750	9770	9730	9780	9730	618
590	20250205	092700	1083718690	9720	9720	9720	9710	1142
591	20250205	092600	1072619080	9710	9700	9710	9700	725
592	20250205	092500	1065584660	9690	9710	9710	9690	536
593	20250205	092400	1060385920	9720	9700	9720	9700	100
594	20250205	092300	1059414340	9700	9660	9710	9650	1729
595	20250205	092200	1042668180	9660	9710	9710	9610	3028
596	20250205	092100	1013380640	9720	9770	9790	9720	2864
597	20250205	092000	985495110	9790	9810	9810	9750	1596
598	20250205	091900	969883720	9880	9900	9900	9800	676
599	20250205	091800	963200370	9900	9760	9910	9700	5225
600	20250205	091700	911929270	9770	9760	9770	9750	3176
601	20250205	091600	880947540	9760	9780	9780	9750	2547
602	20250205	091500	856074230	9780	9870	9880	9770	5099
603	20250205	091400	806074390	9870	9810	9870	9810	3013
604	20250205	091300	776460960	9810	9900	9900	9800	3727
605	20250205	091200	739793050	9900	9930	9950	9900	1984
606	20250205	091100	720094900	9900	9950	9960	9900	3769
607	20250205	091000	682694440	9950	9910	9970	9900	3425
608	20250205	090900	648692060	9960	9960	10000	9850	11498
609	20250205	090800	534219910	9960	9880	9980	9860	11222
610	20250205	090700	422929930	9860	9780	9880	9780	7134
611	20250205	090600	352721640	9790	9660	9810	9660	10615
612	20250205	090500	248982880	9710	9700	9710	9650	3384
613	20250205	090400	216247470	9680	9760	9770	9680	2721
614	20250205	090300	189776170	9750	9730	9770	9720	3653
615	20250205	090200	154156470	9720	9650	9760	9650	5313
616	20250205	090100	102555640	9650	9600	9670	9560	5917
617	20250205	090000	45661230	9600	9440	9600	9410	4820