KissMeData/175330/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203400	10202686540	18960	18960	18960	18960	11762
3	20250207	203300	10202686540	18960	18960	18960	18960	0
4	20250207	203200	10202686540	18960	18960	18960	18960	0
5	20250207	203100	10202686540	18960	18960	18960	18960	0
6	20250207	203000	10202686540	18960	18960	18960	18960	0
7	20250207	202900	10202686540	18960	18960	18960	18960	0
8	20250207	202800	10202686540	18960	18960	18960	18960	0
9	20250207	202700	10202686540	18960	18960	18960	18960	0
10	20250207	202600	10202686540	18960	18960	18960	18960	0
11	20250207	202500	10202686540	18960	18960	18960	18960	0
12	20250207	202400	10202686540	18960	18960	18960	18960	0
13	20250207	202300	10202686540	18960	18960	18960	18960	0
14	20250207	202200	10202686540	18960	18960	18960	18960	0
15	20250207	202100	10202686540	18960	18960	18960	18960	0
16	20250207	202000	10202686540	18960	18960	18960	18960	0
17	20250207	201900	10202686540	18960	18960	18960	18960	0
18	20250207	201800	10202686540	18960	18960	18960	18960	0
19	20250207	201700	10202686540	18960	18960	18960	18960	0
20	20250207	201600	10202686540	18960	18960	18960	18960	0
21	20250207	201500	10202686540	18960	18960	18960	18960	0
22	20250207	201400	10202686540	18960	18960	18960	18960	0
23	20250207	201300	10202686540	18960	18960	18960	18960	0
24	20250207	201200	10202686540	18960	18960	18960	18960	0
25	20250207	201100	10202686540	18960	18960	18960	18960	0
26	20250207	201000	10202686540	18960	18960	18960	18960	0
27	20250207	200900	10202686540	18960	18960	18960	18960	0
28	20250207	200800	10202686540	18960	18960	18960	18960	0
29	20250207	200700	10202686540	18960	18960	18960	18960	0
30	20250207	200600	10202686540	18960	18960	18960	18960	0
31	20250207	200500	10202686540	18960	18960	18960	18960	0
32	20250207	200400	10202686540	18960	18960	18960	18960	11762
33	20250207	200300	10202686540	18960	18960	18960	18960	0
34	20250207	200200	10202686540	18960	18960	18960	18960	0
35	20250207	200100	10202686540	18960	18960	18960	18960	0
36	20250207	200000	10202686540	18960	18960	18960	18960	0
37	20250207	195900	10202686540	18960	18960	18960	18960	0
38	20250207	195800	10202686540	18960	18960	18960	18960	0
39	20250207	195700	10202686540	18960	18960	18960	18960	0
40	20250207	195600	10202686540	18960	18960	18960	18960	0
41	20250207	195500	10202686540	18960	18960	18960	18960	0
42	20250207	195400	10202686540	18960	18960	18960	18960	0
43	20250207	195300	10202686540	18960	18960	18960	18960	0
44	20250207	195200	10202686540	18960	18960	18960	18960	0
45	20250207	195100	10202686540	18960	18960	18960	18960	0
46	20250207	195000	10202686540	18960	18960	18960	18960	0
47	20250207	194900	10202686540	18960	18960	18960	18960	0
48	20250207	194800	10202686540	18960	18960	18960	18960	0
49	20250207	194700	10202686540	18960	18960	18960	18960	0
50	20250207	194600	10202686540	18960	18960	18960	18960	0
51	20250207	194500	10202686540	18960	18960	18960	18960	0
52	20250207	194400	10202686540	18960	18960	18960	18960	0
53	20250207	194300	10202686540	18960	18960	18960	18960	0
54	20250207	194200	10202686540	18960	18960	18960	18960	0
55	20250207	194100	10202686540	18960	18960	18960	18960	0
56	20250207	194000	10202686540	18960	18960	18960	18960	0
57	20250207	193900	10202686540	18960	18960	18960	18960	0
58	20250207	193800	10202686540	18960	18960	18960	18960	0
59	20250207	193700	10202686540	18960	18960	18960	18960	0
60	20250207	193600	10202686540	18960	18960	18960	18960	0
61	20250207	193500	10202686540	18960	18960	18960	18960	0
62	20250207	193400	10202686540	18960	18960	18960	18960	11762
63	20250207	193300	10202686540	18960	18960	18960	18960	0
64	20250207	193200	10202686540	18960	18960	18960	18960	0
65	20250207	193100	10202686540	18960	18960	18960	18960	0
66	20250207	193000	10202686540	18960	18960	18960	18960	0
67	20250207	192900	10202686540	18960	18960	18960	18960	0
68	20250207	192800	10202686540	18960	18960	18960	18960	0
69	20250207	192700	10202686540	18960	18960	18960	18960	0
70	20250207	192600	10202686540	18960	18960	18960	18960	0
71	20250207	192500	10202686540	18960	18960	18960	18960	0
72	20250207	192400	10202686540	18960	18960	18960	18960	0
73	20250207	192300	10202686540	18960	18960	18960	18960	0
74	20250207	192200	10202686540	18960	18960	18960	18960	0
75	20250207	192100	10202686540	18960	18960	18960	18960	0
76	20250207	192000	10202686540	18960	18960	18960	18960	0
77	20250207	191900	10202686540	18960	18960	18960	18960	0
78	20250207	191800	10202686540	18960	18960	18960	18960	0
79	20250207	191700	10202686540	18960	18960	18960	18960	0
80	20250207	191600	10202686540	18960	18960	18960	18960	0
81	20250207	191500	10202686540	18960	18960	18960	18960	0
82	20250207	191400	10202686540	18960	18960	18960	18960	0
83	20250207	191300	10202686540	18960	18960	18960	18960	0
84	20250207	191200	10202686540	18960	18960	18960	18960	0
85	20250207	191100	10202686540	18960	18960	18960	18960	0
86	20250207	191000	10202686540	18960	18960	18960	18960	0
87	20250207	190900	10202686540	18960	18960	18960	18960	0
88	20250207	190800	10202686540	18960	18960	18960	18960	0
89	20250207	190700	10202686540	18960	18960	18960	18960	0
90	20250207	190600	10202686540	18960	18960	18960	18960	0
91	20250207	190500	10202686540	18960	18960	18960	18960	0
92	20250207	190400	10202686540	18960	18960	18960	18960	11762
93	20250207	190300	10202686540	18960	18960	18960	18960	0
94	20250207	190200	10202686540	18960	18960	18960	18960	0
95	20250207	190100	10202686540	18960	18960	18960	18960	0
96	20250207	190000	10202686540	18960	18960	18960	18960	0
97	20250207	185900	10202686540	18960	18960	18960	18960	0
98	20250207	185800	10202686540	18960	18960	18960	18960	0
99	20250207	185700	10202686540	18960	18960	18960	18960	0
100	20250207	185600	10202686540	18960	18960	18960	18960	0
101	20250207	185500	10202686540	18960	18960	18960	18960	0
102	20250207	185400	10202686540	18960	18960	18960	18960	0
103	20250207	185300	10202686540	18960	18960	18960	18960	0
104	20250207	185200	10202686540	18960	18960	18960	18960	0
105	20250207	185100	10202686540	18960	18960	18960	18960	0
106	20250207	185000	10202686540	18960	18960	18960	18960	0
107	20250207	184900	10202686540	18960	18960	18960	18960	0
108	20250207	184800	10202686540	18960	18960	18960	18960	0
109	20250207	184700	10202686540	18960	18960	18960	18960	0
110	20250207	184600	10202686540	18960	18960	18960	18960	0
111	20250207	184500	10202686540	18960	18960	18960	18960	0
112	20250207	184400	10202686540	18960	18960	18960	18960	0
113	20250207	184300	10202686540	18960	18960	18960	18960	0
114	20250207	184200	10202686540	18960	18960	18960	18960	0
115	20250207	184100	10202686540	18960	18960	18960	18960	0
116	20250207	184000	10202686540	18960	18960	18960	18960	0
117	20250207	183900	10202686540	18960	18960	18960	18960	0
118	20250207	183800	10202686540	18960	18960	18960	18960	0
119	20250207	183700	10202686540	18960	18960	18960	18960	0
120	20250207	183600	10202686540	18960	18960	18960	18960	0
121	20250207	183500	10202686540	18960	18960	18960	18960	0
122	20250207	183400	10202686540	18960	18960	18960	18960	11762
123	20250207	183300	10202686540	18960	18960	18960	18960	0
124	20250207	183200	10202686540	18960	18960	18960	18960	0
125	20250207	183100	10202686540	18960	18960	18960	18960	0
126	20250207	183000	10202686540	18960	18960	18960	18960	0
127	20250207	182900	10202686540	18960	18960	18960	18960	0
128	20250207	182800	10202686540	18960	18960	18960	18960	0
129	20250207	182700	10202686540	18960	18960	18960	18960	0
130	20250207	182600	10202686540	18960	18960	18960	18960	0
131	20250207	182500	10202686540	18960	18960	18960	18960	0
132	20250207	182400	10202686540	18960	18960	18960	18960	0
133	20250207	182300	10202686540	18960	18960	18960	18960	0
134	20250207	182200	10202686540	18960	18960	18960	18960	0
135	20250207	182100	10202686540	18960	18960	18960	18960	0
136	20250207	182000	10202686540	18960	18960	18960	18960	0
137	20250207	181900	10202686540	18960	18960	18960	18960	0
138	20250207	181800	10202686540	18960	18960	18960	18960	0
139	20250207	181700	10202686540	18960	18960	18960	18960	0
140	20250207	181600	10202686540	18960	18960	18960	18960	0
141	20250207	181500	10202686540	18960	18960	18960	18960	0
142	20250207	181400	10202686540	18960	18960	18960	18960	0
143	20250207	181300	10202686540	18960	18960	18960	18960	0
144	20250207	181200	10202686540	18960	18960	18960	18960	0
145	20250207	181100	10202686540	18960	18960	18960	18960	0
146	20250207	181000	10202686540	18960	18960	18960	18960	0
147	20250207	180900	10202686540	18960	18960	18960	18960	0
148	20250207	180800	10202686540	18960	18960	18960	18960	0
149	20250207	180700	10202686540	18960	18960	18960	18960	0
150	20250207	180600	10202686540	18960	18960	18960	18960	0
151	20250207	180500	10202686540	18960	18960	18960	18960	0
152	20250207	180400	10202686540	18960	18960	18960	18960	11762
153	20250207	180300	10202686540	18960	18960	18960	18960	0
154	20250207	180200	10202686540	18960	18960	18960	18960	0
155	20250207	180100	10202686540	18960	18960	18960	18960	0
156	20250207	180000	10202686540	18960	18960	18960	18960	0
157	20250207	175900	10202686540	18960	18960	18960	18960	0
158	20250207	175800	10202686540	18960	18960	18960	18960	0
159	20250207	175700	10202686540	18960	18960	18960	18960	0
160	20250207	175600	10202686540	18960	18960	18960	18960	0
161	20250207	175500	10202686540	18960	18960	18960	18960	0
162	20250207	175400	10202686540	18960	18960	18960	18960	0
163	20250207	175300	10202686540	18960	18960	18960	18960	0
164	20250207	175200	10202686540	18960	18960	18960	18960	0
165	20250207	175100	10202686540	18960	18960	18960	18960	0
166	20250207	175000	10202686540	18960	18960	18960	18960	0
167	20250207	174900	10202686540	18960	18960	18960	18960	0
168	20250207	174800	10202686540	18960	18960	18960	18960	0
169	20250207	174700	10202686540	18960	18960	18960	18960	0
170	20250207	174600	10202686540	18960	18960	18960	18960	0
171	20250207	174500	10202686540	18960	18960	18960	18960	0
172	20250207	174400	10202686540	18960	18960	18960	18960	0
173	20250207	174300	10202686540	18960	18960	18960	18960	0
174	20250207	174200	10202686540	18960	18960	18960	18960	0
175	20250207	174100	10202686540	18960	18960	18960	18960	0
176	20250207	174000	10202686540	18960	18960	18960	18960	0
177	20250207	173900	10202686540	18960	18960	18960	18960	0
178	20250207	173800	10202686540	18960	18960	18960	18960	0
179	20250207	173700	10202686540	18960	18960	18960	18960	0
180	20250207	173600	10202686540	18960	18960	18960	18960	0
181	20250207	173500	10202686540	18960	18960	18960	18960	0
182	20250207	173400	10202686540	18960	18960	18960	18960	11762
183	20250207	173300	10202686540	18960	18960	18960	18960	0
184	20250207	173200	10202686540	18960	18960	18960	18960	0
185	20250207	173100	10202686540	18960	18960	18960	18960	0
186	20250207	173000	10202686540	18960	18960	18960	18960	0
187	20250207	172900	10202686540	18960	18960	18960	18960	0
188	20250207	172800	10202686540	18960	18960	18960	18960	0
189	20250207	172700	10202686540	18960	18960	18960	18960	0
190	20250207	172600	10202686540	18960	18960	18960	18960	0
191	20250207	172500	10202686540	18960	18960	18960	18960	0
192	20250207	172400	10202686540	18960	18960	18960	18960	0
193	20250207	172300	10202686540	18960	18960	18960	18960	0
194	20250207	172200	10202686540	18960	18960	18960	18960	0
195	20250207	172100	10202686540	18960	18960	18960	18960	0
196	20250207	172000	10202686540	18960	18960	18960	18960	0
197	20250207	171900	10202686540	18960	18960	18960	18960	0
198	20250207	171800	10202686540	18960	18960	18960	18960	0
199	20250207	171700	10202686540	18960	18960	18960	18960	0
200	20250207	171600	10202686540	18960	18960	18960	18960	0
201	20250207	171500	10202686540	18960	18960	18960	18960	0
202	20250207	171400	10202686540	18960	18960	18960	18960	0
203	20250207	171300	10202686540	18960	18960	18960	18960	0
204	20250207	171200	10202686540	18960	18960	18960	18960	0
205	20250207	171100	10202686540	18960	18960	18960	18960	0
206	20250207	171000	10202686540	18960	18960	18960	18960	0
207	20250207	170900	10202686540	18960	18960	18960	18960	0
208	20250207	170800	10202686540	18960	18960	18960	18960	0
209	20250207	170700	10202686540	18960	18960	18960	18960	0
210	20250207	170600	10202686540	18960	18960	18960	18960	0
211	20250207	170500	10202686540	18960	18960	18960	18960	0
212	20250207	170400	10202686540	18960	18960	18960	18960	11762
213	20250207	170300	10202686540	18960	18960	18960	18960	0
214	20250207	170200	10202686540	18960	18960	18960	18960	0
215	20250207	170100	10202686540	18960	18960	18960	18960	0
216	20250207	170000	10202686540	18960	18960	18960	18960	0
217	20250207	165900	10202686540	18960	18960	18960	18960	0
218	20250207	165800	10202686540	18960	18960	18960	18960	0
219	20250207	165700	10202686540	18960	18960	18960	18960	0
220	20250207	165600	10202686540	18960	18960	18960	18960	0
221	20250207	165500	10202686540	18960	18960	18960	18960	0
222	20250207	165400	10202686540	18960	18960	18960	18960	0
223	20250207	165300	10202686540	18960	18960	18960	18960	0
224	20250207	165200	10202686540	18960	18960	18960	18960	0
225	20250207	165100	10202686540	18960	18960	18960	18960	0
226	20250207	165000	10202686540	18960	18960	18960	18960	0
227	20250207	164900	10202686540	18960	18960	18960	18960	0
228	20250207	164800	10202686540	18960	18960	18960	18960	0
229	20250207	164700	10202686540	18960	18960	18960	18960	0
230	20250207	164600	10202686540	18960	18960	18960	18960	0
231	20250207	164500	10202686540	18960	18960	18960	18960	0
232	20250207	164400	10202686540	18960	18960	18960	18960	0
233	20250207	164300	10202686540	18960	18960	18960	18960	0
234	20250207	164200	10202686540	18960	18960	18960	18960	0
235	20250207	164100	10202686540	18960	18960	18960	18960	0
236	20250207	164000	10202686540	18960	18960	18960	18960	0
237	20250207	163900	10202686540	18960	18960	18960	18960	0
238	20250207	163800	10202686540	18960	18960	18960	18960	0
239	20250207	163700	10202686540	18960	18960	18960	18960	0
240	20250207	163600	10202686540	18960	18960	18960	18960	0
241	20250207	163500	10202686540	18960	18960	18960	18960	0
242	20250207	163400	10202686540	18960	18960	18960	18960	11762
243	20250207	163300	10202686540	18960	18960	18960	18960	0
244	20250207	163200	10202686540	18960	18960	18960	18960	0
245	20250207	163100	10202686540	18960	18960	18960	18960	0
246	20250207	163000	10202686540	18960	18960	18960	18960	0
247	20250207	162900	10202686540	18960	18960	18960	18960	0
248	20250207	162800	10202686540	18960	18960	18960	18960	0
249	20250207	162700	10202686540	18960	18960	18960	18960	0
250	20250207	162600	10202686540	18960	18960	18960	18960	0
251	20250207	162500	10202686540	18960	18960	18960	18960	0
252	20250207	162400	10202686540	18960	18960	18960	18960	0
253	20250207	162300	10202686540	18960	18960	18960	18960	0
254	20250207	162200	10202686540	18960	18960	18960	18960	0
255	20250207	162100	10202686540	18960	18960	18960	18960	0
256	20250207	162000	10202686540	18960	18960	18960	18960	0
257	20250207	161900	10202686540	18960	18960	18960	18960	0
258	20250207	161800	10202686540	18960	18960	18960	18960	0
259	20250207	161700	10202686540	18960	18960	18960	18960	0
260	20250207	161600	10202686540	18960	18960	18960	18960	0
261	20250207	161500	10202686540	18960	18960	18960	18960	0
262	20250207	161400	10202686540	18960	18960	18960	18960	0
263	20250207	161300	10202686540	18960	18960	18960	18960	0
264	20250207	161200	10202686540	18960	18960	18960	18960	0
265	20250207	161100	10202686540	18960	18960	18960	18960	0
266	20250207	161000	10202686540	18960	18960	18960	18960	0
267	20250207	160900	10202686540	18960	18960	18960	18960	0
268	20250207	160800	10202686540	18960	18960	18960	18960	0
269	20250207	160700	10202686540	18960	18960	18960	18960	0
270	20250207	160600	10202686540	18960	18960	18960	18960	0
271	20250207	160500	10202686540	18960	18960	18960	18960	0
272	20250207	160400	10202686540	18960	18960	18960	18960	11762
273	20250207	160300	10202686540	18960	18960	18960	18960	0
274	20250207	160200	10202686540	18960	18960	18960	18960	0
275	20250207	160100	10202686540	18960	18960	18960	18960	0
276	20250207	160000	10202686540	18960	18960	18960	18960	0
277	20250207	155900	10202686540	18960	18960	18960	18960	0
278	20250207	155800	10202686540	18960	18960	18960	18960	0
279	20250207	155700	10202686540	18960	18960	18960	18960	0
280	20250207	155600	10202686540	18960	18960	18960	18960	0
281	20250207	155500	10202686540	18960	18960	18960	18960	0
282	20250207	155400	10202686540	18960	18960	18960	18960	0
283	20250207	155300	10202686540	18960	18960	18960	18960	0
284	20250207	155200	10202686540	18960	18960	18960	18960	0
285	20250207	155100	10202686540	18960	18960	18960	18960	0
286	20250207	155000	10202686540	18960	18960	18960	18960	0
287	20250207	154900	10202686540	18960	18960	18960	18960	0
288	20250207	154800	10202686540	18960	18960	18960	18960	0
289	20250207	154700	10202686540	18960	18960	18960	18960	0
290	20250207	154600	10202686540	18960	18960	18960	18960	0
291	20250207	154500	10202686540	18960	18960	18960	18960	0
292	20250207	154400	10202686540	18960	18960	18960	18960	0
293	20250207	154300	10202686540	18960	18960	18960	18960	0
294	20250207	154200	10202686540	18960	18960	18960	18960	0
295	20250207	154100	10202686540	18960	18960	18960	18960	0
296	20250207	154000	10202686540	18960	18960	18960	18960	0
297	20250207	153900	10202686540	18960	18960	18960	18960	0
298	20250207	153800	10202686540	18960	18960	18960	18960	0
299	20250207	153700	10202686540	18960	18960	18960	18960	0
300	20250207	153600	10202686540	18960	18960	18960	18960	0
301	20250207	153500	10202686540	18960	18960	18960	18960	0
302	20250207	153400	10202686540	18960	18960	18960	18960	11762
303	20250207	153300	10202686540	18960	18960	18960	18960	0
304	20250207	153200	10202686540	18960	18960	18960	18960	0
305	20250207	153100	10202686540	18960	18960	18960	18960	0
306	20250207	153000	10202686540	18960	18960	18960	18960	11762
307	20250207	152900	9979679020	18990	18990	18990	18990	0
308	20250207	152800	9979679020	18990	18990	18990	18990	0
309	20250207	152700	9979679020	18990	18990	18990	18990	0
310	20250207	152600	9979679020	18990	18990	18990	18990	0
311	20250207	152500	9979679020	18990	18990	18990	18990	0
312	20250207	152400	9979679020	18990	18990	18990	18990	0
313	20250207	152300	9979679020	18990	18990	18990	18990	0
314	20250207	152200	9979679020	18990	18990	18990	18990	0
315	20250207	152100	9979679020	18990	18990	18990	18990	0
316	20250207	152000	9979679020	18990	18990	18990	18990	0
317	20250207	151900	9979679020	18990	18960	18990	18960	500
318	20250207	151800	9970192620	18960	18970	18970	18960	320
319	20250207	151700	9964124500	18970	18980	18990	18970	762
320	20250207	151600	9949665680	18980	18970	18990	18970	459
321	20250207	151500	9940953230	18970	18960	18970	18950	1266
322	20250207	151400	9916951000	18950	18950	18960	18930	1495
323	20250207	151300	9888619970	18950	18950	18960	18930	515
324	20250207	151200	9878864450	18950	18930	18950	18930	176
325	20250207	151100	9875530840	18940	18940	18940	18930	563
326	20250207	151000	9864868720	18930	18920	18940	18920	569
327	20250207	150900	9854095510	18940	18940	18940	18920	1534
328	20250207	150800	9825051980	18930	18940	18950	18930	385
329	20250207	150700	9817759780	18940	18950	18950	18930	1194
330	20250207	150600	9795148850	18950	18940	18960	18930	656
331	20250207	150500	9782720810	18940	18940	18960	18940	987
332	20250207	150400	9764024290	18950	18960	18960	18940	837
333	20250207	150300	9748159210	18960	18960	18960	18950	1844
334	20250207	150200	9713208790	18960	18970	18980	18960	919
335	20250207	150100	9695782640	18970	18980	18990	18960	262
336	20250207	150000	9690809870	18980	18960	18980	18960	854
337	20250207	145900	9674605370	18970	18960	18970	18960	1020
338	20250207	145800	9655258680	18970	18970	18980	18960	421
339	20250207	145700	9647271810	18980	18970	18980	18960	1789
340	20250207	145600	9613334620	18970	18980	18990	18970	612
341	20250207	145500	9601718900	18990	18980	19000	18970	391
342	20250207	145400	9594295750	19000	19000	19000	18980	668
343	20250207	145300	9581609380	19000	18980	19000	18980	620
344	20250207	145200	9569835380	18990	18970	18990	18970	561
345	20250207	145100	9559187020	18970	18950	19000	18950	1060
346	20250207	145000	9539078230	18950	18950	18980	18950	1023
347	20250207	144900	9519684990	18950	18970	18970	18950	755
348	20250207	144800	9505369130	18960	18940	18970	18940	1012
349	20250207	144700	9486189390	18940	18960	18960	18940	571
350	20250207	144600	9475368760	18950	18960	18960	18950	324
351	20250207	144500	9469228630	18960	18950	18960	18930	1380
352	20250207	144400	9443088020	18950	18970	18970	18930	875
353	20250207	144300	9426510160	18970	18980	18980	18950	508
354	20250207	144200	9416874750	18970	18950	18980	18940	1177
355	20250207	144100	9394562920	18940	18950	18960	18940	681
356	20250207	144000	9381657860	18960	18960	18970	18950	252
357	20250207	143900	9376880080	18960	18940	18960	18930	1149
358	20250207	143800	9355105200	18950	18930	18950	18930	377
359	20250207	143700	9347963470	18930	18940	18950	18930	872
360	20250207	143600	9331449560	18940	18950	18960	18940	1178
361	20250207	143500	9309123030	18960	18990	18990	18950	899
362	20250207	143400	9292070670	18990	19000	19000	18980	421
363	20250207	143300	9284077500	19000	18990	19000	18950	1378
364	20250207	143200	9257928010	18990	18990	18990	18980	512
365	20250207	143100	9248206500	18990	18970	18990	18970	933
366	20250207	143000	9230503650	18980	18990	18990	18980	533
367	20250207	142900	9220383900	19000	19000	19000	18990	442
368	20250207	142800	9211987290	19000	18970	19000	18970	1534
369	20250207	142700	9182856500	18990	18970	18990	18950	732
370	20250207	142600	9168969970	18980	19000	19000	18970	472
371	20250207	142500	9160007620	18990	18980	19000	18930	1184
372	20250207	142400	9137545950	18980	18980	18980	18970	939
373	20250207	142300	9119728650	18980	19000	19000	18970	465
374	20250207	142200	9110900760	19000	18990	19000	18970	479
375	20250207	142100	9101804180	19000	18920	19010	18920	2767
376	20250207	142000	9049284410	18920	18910	18920	18900	829
377	20250207	141900	9033607130	18910	18910	18910	18900	997
378	20250207	141800	9014761780	18910	18910	18930	18900	1889
379	20250207	141700	8979051240	18900	18910	18910	18900	1215
380	20250207	141600	8956084740	18910	18920	18930	18900	1037
381	20250207	141500	8936477880	18920	18920	18930	18900	1757
382	20250207	141400	8903257350	18920	18940	18950	18900	4490
383	20250207	141300	8818321760	18950	18950	18960	18940	1493
384	20250207	141200	8790025350	18940	19000	19000	18930	6975
385	20250207	141100	8657830730	18990	18990	19000	18980	1594
386	20250207	141000	8627564330	18980	18990	19000	18980	924
387	20250207	140900	8610019330	19000	18990	19000	18990	482
388	20250207	140800	8600863130	18990	19000	19000	18990	654
389	20250207	140700	8588438980	19000	18990	19010	18990	2355
390	20250207	140600	8543691000	18990	18990	19000	18980	778
391	20250207	140500	8528918790	18980	19000	19000	18980	1053
392	20250207	140400	8508925340	19000	18990	19000	18990	619
393	20250207	140300	8497166120	18990	19000	19000	18990	790
394	20250207	140200	8482161280	18990	18990	19000	18990	346
395	20250207	140100	8475588710	19000	18990	19000	18990	1878
396	20250207	140000	8439910700	19010	18990	19010	18980	2323
397	20250207	135900	8395780250	18990	18990	18990	18980	937
398	20250207	135800	8377994590	18990	19000	19000	18980	695
399	20250207	135700	8364800770	18990	19000	19000	18980	1272
400	20250207	135600	8340642320	18990	19000	19000	18990	974
401	20250207	135500	8322140950	18990	18990	19000	18990	910
402	20250207	135400	8304857870	18990	19000	19000	18990	633
403	20250207	135300	8292832660	18990	19000	19000	18990	1540
404	20250207	135200	8263582960	19000	19000	19000	18990	470
405	20250207	135100	8254655130	18990	19020	19020	18980	5222
406	20250207	135000	8155436370	19020	19030	19030	19010	3392
407	20250207	134900	8090913810	19020	19030	19030	19020	2086
408	20250207	134800	8051231270	19030	19020	19030	19020	1637
409	20250207	134700	8020089640	19020	19030	19040	19020	1407
410	20250207	134600	7993318560	19030	19040	19070	19030	1340
411	20250207	134500	7967803140	19040	19030	19070	19030	714
412	20250207	134400	7954200850	19050	19050	19050	19030	723
413	20250207	134300	7940432320	19040	19050	19070	19040	518
414	20250207	134200	7930560130	19050	19050	19060	19040	1217
415	20250207	134100	7907377030	19050	19040	19060	19040	641
416	20250207	134000	7895167530	19030	19040	19060	19030	960
417	20250207	133900	7876890600	19050	19040	19060	19030	978
418	20250207	133800	7858264620	19030	19030	19040	19030	698
419	20250207	133700	7844976540	19040	19050	19050	19030	441
420	20250207	133600	7836581330	19030	19050	19060	19030	419
421	20250207	133500	7828599450	19060	19040	19060	19030	930
422	20250207	133400	7810890560	19040	19070	19070	19040	802
423	20250207	133300	7795606850	19060	19050	19070	19030	992
424	20250207	133200	7776716980	19050	19050	19050	19030	2044
425	20250207	133100	7737791410	19040	19060	19070	19040	1628
426	20250207	133000	7706774160	19060	19070	19080	19050	993
427	20250207	132900	7687848150	19070	19090	19090	19060	713
428	20250207	132800	7674244800	19080	19080	19090	19080	710
429	20250207	132700	7660692480	19080	19090	19100	19080	892
430	20250207	132600	7643666640	19100	19100	19100	19090	678
431	20250207	132500	7630719310	19090	19100	19110	19090	912
432	20250207	132400	7613298090	19100	19090	19100	19090	481
433	20250207	132300	7604113260	19090	19100	19100	19090	434
434	20250207	132200	7595826180	19090	19100	19100	19090	591
435	20250207	132100	7584541660	19090	19110	19110	19090	913
436	20250207	132000	7567105130	19100	19120	19120	19100	558
437	20250207	131900	7556441990	19120	19110	19130	19100	755
438	20250207	131800	7542013440	19100	19110	19120	19100	252
439	20250207	131700	7537198330	19120	19120	19120	19110	759
440	20250207	131600	7522688300	19120	19120	19130	19110	370
441	20250207	131500	7515612560	19110	19150	19150	19110	652
442	20250207	131400	7503144230	19150	19160	19160	19130	908
443	20250207	131300	7485755460	19150	19170	19180	19150	660
444	20250207	131200	7473106990	19150	19130	19150	19120	421
445	20250207	131100	7465052190	19130	19130	19140	19120	572
446	20250207	131000	7454110080	19130	19120	19140	19120	727
447	20250207	130900	7440202940	19130	19130	19130	19120	460
448	20250207	130800	7431405230	19130	19140	19180	19120	2495
449	20250207	130700	7383635140	19140	19100	19150	19100	1016
450	20250207	130600	7364206790	19110	19110	19110	19100	1005
451	20250207	130500	7345002860	19100	19170	19170	19100	2973
452	20250207	130400	7288128900	19180	19200	19200	19160	1924
453	20250207	130300	7251235550	19190	19190	19200	19180	781
454	20250207	130200	7236244770	19190	19200	19200	19170	857
455	20250207	130100	7219800500	19180	19180	19240	19180	2909
456	20250207	130000	7163936110	19190	19190	19200	19170	1017
457	20250207	125900	7144419400	19190	19190	19200	19190	295
458	20250207	125800	7138757330	19190	19190	19200	19180	369
459	20250207	125700	7131675420	19190	19160	19190	19160	969
460	20250207	125600	7113102980	19170	19170	19190	19160	579
461	20250207	125500	7101998210	19170	19190	19200	19160	1429
462	20250207	125400	7074610740	19190	19190	19210	19170	638
463	20250207	125300	7062367980	19190	19200	19210	19170	384
464	20250207	125200	7054999820	19200	19170	19200	19150	790
465	20250207	125100	7039849450	19160	19120	19160	19120	1165
466	20250207	125000	7017548180	19130	19130	19140	19110	182
467	20250207	124900	7014066460	19110	19120	19140	19100	987
468	20250207	124800	6995196400	19110	19130	19170	19110	969
469	20250207	124700	6976642600	19110	19090	19130	19090	1433
470	20250207	124600	6949263540	19090	19090	19100	19060	545
471	20250207	124500	6938861040	19080	19080	19100	19010	1765
472	20250207	124400	6905219590	19090	19090	19090	19080	489
473	20250207	124300	6895886720	19090	19090	19090	19070	696
474	20250207	124200	6882605770	19090	19080	19120	19080	1854
475	20250207	124100	6847201310	19080	19110	19120	19080	488
476	20250207	124000	6837879440	19110	19110	19120	19110	1096
477	20250207	123900	6816927290	19120	19110	19120	19110	364
478	20250207	123800	6809969340	19110	19110	19130	19110	769
479	20250207	123700	6795267250	19120	19100	19120	19060	1581
480	20250207	123600	6765071440	19060	19120	19130	19060	3182
481	20250207	123500	6704290470	19110	19120	19130	19110	700
482	20250207	123400	6690904160	19120	19120	19130	19100	1440
483	20250207	123300	6663373280	19130	19150	19150	19120	1432
484	20250207	123200	6635972150	19160	19160	19160	19150	504
485	20250207	123100	6626319360	19160	19150	19160	19150	923
486	20250207	123000	6608639680	19160	19180	19180	19150	1038
487	20250207	122900	6588750940	19180	19180	19180	19170	230
488	20250207	122800	6584340430	19180	19190	19190	19170	656
489	20250207	122700	6571753310	19190	19200	19200	19180	1019
490	20250207	122600	6552205730	19190	19200	19200	19190	672
491	20250207	122500	6539307900	19200	19220	19220	19200	852
492	20250207	122400	6522944230	19220	19210	19220	19210	653
493	20250207	122300	6510397820	19200	19230	19230	19200	1023
494	20250207	122200	6490746920	19230	19230	19230	19220	357
495	20250207	122100	6483883420	19230	19210	19230	19210	485
496	20250207	122000	6474559710	19220	19240	19240	19210	380
497	20250207	121900	6467256410	19220	19240	19240	19220	359
498	20250207	121800	6460350390	19240	19210	19240	19210	483
499	20250207	121700	6451068820	19220	19250	19260	19200	1201
500	20250207	121600	6427977080	19250	19210	19250	19210	911
501	20250207	121500	6410446710	19220	19220	19250	19210	1164
502	20250207	121400	6388069470	19220	19220	19230	19210	837
503	20250207	121300	6371981870	19210	19230	19230	19210	180
504	20250207	121200	6368522730	19220	19220	19230	19220	408
505	20250207	121100	6360680620	19220	19230	19240	19200	1239
506	20250207	121000	6336872460	19240	19230	19240	19220	562
507	20250207	120900	6326065640	19230	19230	19230	19220	568
508	20250207	120800	6315144470	19230	19240	19240	19230	1031
509	20250207	120700	6295313640	19240	19230	19240	19230	278
510	20250207	120600	6289965450	19240	19250	19250	19230	1322
511	20250207	120500	6264528790	19250	19260	19260	19250	427
512	20250207	120400	6256308070	19240	19260	19260	19240	1056
513	20250207	120300	6235983960	19260	19250	19260	19240	685
514	20250207	120200	6222799700	19240	19250	19260	19240	411
515	20250207	120100	6214888890	19250	19250	19260	19250	207
516	20250207	120000	6210904130	19250	19240	19260	19240	931
517	20250207	115900	6192983980	19250	19250	19250	19230	772
518	20250207	115800	6178130440	19250	19260	19270	19240	987
519	20250207	115700	6159135090	19260	19280	19280	19230	1257
520	20250207	115600	6134938990	19270	19260	19280	19260	550
521	20250207	115500	6124341250	19260	19250	19260	19250	523
522	20250207	115400	6114270260	19260	19270	19270	19260	531
523	20250207	115300	6104042020	19270	19270	19270	19260	611
524	20250207	115200	6092269710	19270	19260	19270	19260	916
525	20250207	115100	6074623040	19260	19280	19280	19260	754
526	20250207	115000	6060090800	19280	19280	19280	19270	338
527	20250207	114900	6053575450	19270	19270	19280	19270	502
528	20250207	114800	6043899790	19270	19290	19290	19270	530
529	20250207	114700	6033681830	19290	19290	19300	19280	314
530	20250207	114600	6027626880	19290	19290	19290	19270	602
531	20250207	114500	6016019340	19290	19300	19300	19270	836
532	20250207	114400	5999897500	19300	19280	19300	19280	399
533	20250207	114300	5992201710	19280	19260	19280	19260	1281
534	20250207	114200	5967518290	19260	19260	19270	19260	609
535	20250207	114100	5955786480	19260	19220	19260	19210	1569
536	20250207	114000	5925597880	19210	19230	19240	19210	846
537	20250207	113900	5909336840	19230	19230	19240	19200	1140
538	20250207	113800	5887425030	19240	19230	19240	19230	1228
539	20250207	113700	5863804110	19240	19240	19250	19230	660
540	20250207	113600	5851105380	19250	19240	19250	19240	332
541	20250207	113500	5844716220	19240	19250	19260	19240	712
542	20250207	113400	5831007890	19250	19260	19260	19250	533
543	20250207	113300	5820744480	19260	19270	19300	19260	1470
544	20250207	113200	5792423540	19270	19300	19310	19270	1239
545	20250207	113100	5768516590	19300	19310	19310	19300	675
546	20250207	113000	5755484290	19310	19310	19320	19300	747
547	20250207	112900	5741059710	19310	19320	19330	19310	574
548	20250207	112800	5729970850	19320	19340	19340	19320	436
549	20250207	112700	5721540460	19340	19340	19340	19320	618
550	20250207	112600	5709590900	19320	19360	19360	19310	1437
551	20250207	112500	5681799150	19350	19360	19360	19350	555
552	20250207	112400	5671054450	19360	19380	19380	19360	606
553	20250207	112300	5659315720	19370	19390	19390	19370	764
554	20250207	112200	5644512510	19380	19390	19390	19380	280
555	20250207	112100	5639084420	19390	19400	19400	19370	2591
556	20250207	112000	5588833830	19400	19420	19420	19400	962
557	20250207	111900	5570165070	19420	19370	19430	19370	893
558	20250207	111800	5552833650	19380	19380	19390	19380	370
559	20250207	111700	5545662800	19380	19390	19400	19380	677
560	20250207	111600	5532536990	19390	19380	19390	19360	613
561	20250207	111500	5520659780	19380	19370	19380	19360	940
562	20250207	111400	5502450810	19360	19390	19390	19360	372
563	20250207	111300	5495242300	19360	19380	19400	19360	973
564	20250207	111200	5476394060	19400	19420	19430	19390	898
565	20250207	111100	5458971240	19420	19390	19430	19390	536
566	20250207	111000	5448571430	19400	19390	19400	19380	428
567	20250207	110900	5440270530	19400	19420	19420	19400	322
568	20250207	110800	5434021710	19390	19440	19450	19380	622
569	20250207	110700	5421949600	19430	19430	19440	19380	1225
570	20250207	110600	5398178750	19430	19420	19430	19400	650
571	20250207	110500	5385560090	19420	19380	19430	19380	717
572	20250207	110400	5371647240	19380	19340	19380	19340	528
573	20250207	110300	5361420560	19340	19360	19410	19340	2715
574	20250207	110200	5308849990	19360	19370	19370	19350	501
575	20250207	110100	5299150230	19370	19380	19380	19360	1184
576	20250207	110000	5276219680	19370	19390	19390	19370	527
577	20250207	105900	5266008910	19400	19390	19420	19390	966
578	20250207	105800	5247260060	19390	19350	19390	19340	1867
579	20250207	105700	5211094170	19350	19330	19350	19330	1260
580	20250207	105600	5186723880	19330	19400	19400	19330	1759
581	20250207	105500	5152686760	19350	19420	19430	19350	1041
582	20250207	105400	5132485980	19420	19450	19450	19420	1132
583	20250207	105300	5110487310	19450	19440	19450	19440	524
584	20250207	105200	5100297600	19450	19480	19480	19430	881
585	20250207	105100	5083169440	19440	19490	19500	19440	1236
586	20250207	105000	5059091080	19490	19420	19500	19420	1543
587	20250207	104900	5029091400	19420	19430	19440	19420	542
588	20250207	104800	5018559260	19440	19470	19470	19420	1604
589	20250207	104700	4987358600	19470	19480	19480	19470	602
590	20250207	104600	4975635170	19480	19450	19510	19450	1289
591	20250207	104500	4950528970	19450	19510	19510	19450	766
592	20250207	104400	4935595510	19510	19480	19520	19450	2476
593	20250207	104300	4887350980	19410	19550	19560	19410	1240
594	20250207	104200	4863138870	19550	19560	19560	19550	422
595	20250207	104100	4854886890	19560	19620	19620	19560	2176
596	20250207	104000	4812272090	19620	19610	19620	19610	1319
597	20250207	103900	4786402430	19610	19610	19610	19600	404
598	20250207	103800	4778482490	19610	19610	19610	19600	814
599	20250207	103700	4762522810	19610	19610	19610	19600	474
600	20250207	103600	4753231110	19600	19620	19620	19600	299
601	20250207	103500	4747365200	19610	19650	19650	19600	1042
602	20250207	103400	4726924300	19650	19660	19660	19630	452
603	20250207	103300	4718041420	19660	19650	19660	19650	427
604	20250207	103200	4709649720	19660	19660	19670	19650	507
605	20250207	103100	4699679230	19670	19670	19670	19650	1203
606	20250207	103000	4676024400	19660	19680	19680	19660	303
607	20250207	102900	4670063940	19680	19730	19750	19650	867
608	20250207	102800	4652995360	19730	19750	19750	19720	569
609	20250207	102700	4641761970	19750	19750	19750	19740	647
610	20250207	102600	4628984810	19750	19770	19780	19750	1192
611	20250207	102500	4605437790	19770	19710	19770	19710	1507
612	20250207	102400	4575699390	19720	19720	19720	19710	929
613	20250207	102300	4557384200	19710	19730	19730	19700	1221
614	20250207	102200	4533322830	19730	19780	19780	19700	903
615	20250207	102100	4515501580	19780	19820	19820	19730	1303
616	20250207	102000	4489716880	19840	19810	19840	19790	1488
617	20250207	101900	4460238540	19810	19850	19860	19790	2459
618	20250207	101800	4411439250	19850	19860	19860	19850	838
619	20250207	101700	4394801790	19860	19780	19870	19780	4957
620	20250207	101600	4296477870	19780	19830	19830	19700	1590
621	20250207	101500	4265030820	19840	19880	19880	19830	909
622	20250207	101400	4246982390	19880	19910	19910	19870	438
623	20250207	101300	4238271150	19900	19920	19920	19900	683
624	20250207	101200	4224670650	19910	19910	19940	19890	1148
625	20250207	101100	4201807680	19870	19900	19940	19870	1076
626	20250207	101000	4180371680	19900	19890	19940	19860	2773
627	20250207	100900	4125202010	19900	19900	19910	19810	4425
628	20250207	100800	4037260150	19860	19950	19950	19860	829
629	20250207	100700	4020758290	19990	20050	20050	19950	3187
630	20250207	100600	3957053130	20050	20100	20150	20000	2453
631	20250207	100500	3907860930	20150	20200	20200	20100	2235
632	20250207	100400	3862792630	20200	20200	20250	20150	2284
633	20250207	100300	3816610230	20250	20200	20250	20100	4017
634	20250207	100200	3735479980	20200	20200	20250	20150	4678
635	20250207	100100	3640994680	20200	20200	20250	20150	3494
636	20250207	100000	3570401580	20200	20100	20250	20100	3845
637	20250207	095900	3492832530	20150	20150	20150	20050	4132
638	20250207	095800	3409666380	20100	20150	20200	20000	8690
639	20250207	095700	3234639430	20150	19950	20150	19930	11106
640	20250207	095600	3012460590	19950	19840	19960	19840	7748
641	20250207	095500	2858301350	19850	19780	19850	19760	6403
642	20250207	095400	2731597650	19790	19790	19800	19760	1327
643	20250207	095300	2705342530	19810	19850	19850	19760	2172
644	20250207	095200	2662327460	19840	19870	19870	19810	3495
645	20250207	095100	2593008070	19860	19830	19860	19820	2927
646	20250207	095000	2534936750	19840	19780	19840	19780	1976
647	20250207	094900	2495786030	19780	19750	19790	19750	3936
648	20250207	094800	2417978370	19750	19630	19750	19630	5001
649	20250207	094700	2319474310	19640	19620	19650	19610	2903
650	20250207	094600	2262492340	19630	19650	19650	19600	2024
651	20250207	094500	2222757730	19650	19540	19730	19540	5978
652	20250207	094400	2105372280	19550	19550	19590	19520	1598
653	20250207	094300	2074127170	19550	19430	19550	19430	5122
654	20250207	094200	1974253420	19430	19330	19430	19330	2983
655	20250207	094100	1916425390	19330	19320	19330	19310	1954
656	20250207	094000	1878664900	19320	19280	19330	19270	1847
657	20250207	093900	1843018650	19280	19200	19280	19180	4398
658	20250207	093800	1758404230	19200	19160	19220	19160	1958
659	20250207	093700	1720815260	19180	19170	19180	19140	2622
660	20250207	093600	1670576320	19160	19190	19200	19160	1379
661	20250207	093500	1644126210	19200	19180	19220	19180	2096
662	20250207	093400	1603882630	19170	19160	19190	19160	1334
663	20250207	093300	1578311820	19160	19170	19180	19140	1696
664	20250207	093200	1545822270	19180	19150	19190	19150	1304
665	20250207	093100	1520830060	19160	19150	19170	19150	1681
666	20250207	093000	1488630570	19150	19190	19200	19140	3460
667	20250207	092900	1422252970	19190	19190	19200	19180	714
668	20250207	092800	1408552430	19180	19200	19210	19180	1257
669	20250207	092700	1384427390	19200	19200	19210	19180	2480
670	20250207	092600	1336826210	19200	19200	19200	19180	891
671	20250207	092500	1319725890	19200	19130	19250	19130	8385
672	20250207	092400	1158688250	19130	19050	19130	19030	3279
673	20250207	092300	1096127570	19050	19030	19050	19020	1212
674	20250207	092200	1073057380	19020	19010	19030	19010	1601
675	20250207	092100	1042605900	19010	19000	19010	18990	1217
676	20250207	092000	1019481020	19000	19000	19000	18990	2009
677	20250207	091900	981325120	19000	19040	19050	18990	2099
678	20250207	091800	941418190	19040	19010	19080	19000	1482
679	20250207	091700	913202390	19020	19000	19020	18990	691
680	20250207	091600	900073310	18980	19020	19020	18980	1267
681	20250207	091500	875996220	19030	19010	19050	18980	1755
682	20250207	091400	842608100	19000	18960	19010	18960	1446
683	20250207	091300	815153160	18940	18950	18970	18930	1113
684	20250207	091200	794059050	18950	18960	18960	18940	1567
685	20250207	091100	764361130	18960	18940	18960	18930	3086
686	20250207	091000	705923340	18930	18960	18960	18920	752
687	20250207	090900	691678990	18960	18930	18960	18870	3604
688	20250207	090800	623525270	18960	18980	18980	18890	6782
689	20250207	090700	495178550	19000	18980	19020	18980	4127
690	20250207	090600	416777980	18990	18980	19000	18950	2539
691	20250207	090500	368573050	18980	19100	19100	18940	2188
692	20250207	090400	326988580	19100	19080	19120	19040	1600
693	20250207	090300	296455520	19090	19250	19250	19010	3822
694	20250207	090200	223395710	19240	19390	19390	19240	4162
695	20250207	090100	142950170	19390	19420	19430	19350	2560
696	20250207	090000	93311570	19410	19410	19490	19400	4807