KissMeData/107600/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200900	2236059570	19000	19000	19000	19000	2037
3	20250204	200800	2236059570	19000	19000	19000	19000	0
4	20250204	200700	2236059570	19000	19000	19000	19000	0
5	20250204	200600	2236059570	19000	19000	19000	19000	0
6	20250204	200500	2236059570	19000	19000	19000	19000	0
7	20250204	200400	2236059570	19000	19000	19000	19000	0
8	20250204	200300	2236059570	19000	19000	19000	19000	0
9	20250204	200200	2236059570	19000	19000	19000	19000	0
10	20250204	200100	2236059570	19000	19000	19000	19000	0
11	20250204	200000	2236059570	19000	19000	19000	19000	0
12	20250204	195900	2236059570	19000	19000	19000	19000	0
13	20250204	195800	2236059570	19000	19000	19000	19000	0
14	20250204	195700	2236059570	19000	19000	19000	19000	0
15	20250204	195600	2236059570	19000	19000	19000	19000	0
16	20250204	195500	2236059570	19000	19000	19000	19000	0
17	20250204	195400	2236059570	19000	19000	19000	19000	0
18	20250204	195300	2236059570	19000	19000	19000	19000	0
19	20250204	195200	2236059570	19000	19000	19000	19000	0
20	20250204	195100	2236059570	19000	19000	19000	19000	0
21	20250204	195000	2236059570	19000	19000	19000	19000	0
22	20250204	194900	2236059570	19000	19000	19000	19000	0
23	20250204	194800	2236059570	19000	19000	19000	19000	0
24	20250204	194700	2236059570	19000	19000	19000	19000	0
25	20250204	194600	2236059570	19000	19000	19000	19000	0
26	20250204	194500	2236059570	19000	19000	19000	19000	0
27	20250204	194400	2236059570	19000	19000	19000	19000	0
28	20250204	194300	2236059570	19000	19000	19000	19000	0
29	20250204	194200	2236059570	19000	19000	19000	19000	0
30	20250204	194100	2236059570	19000	19000	19000	19000	0
31	20250204	194000	2236059570	19000	19000	19000	19000	0
32	20250204	193900	2236059570	19000	19000	19000	19000	2037
33	20250204	193800	2236059570	19000	19000	19000	19000	0
34	20250204	193700	2236059570	19000	19000	19000	19000	0
35	20250204	193600	2236059570	19000	19000	19000	19000	0
36	20250204	193500	2236059570	19000	19000	19000	19000	0
37	20250204	193400	2236059570	19000	19000	19000	19000	0
38	20250204	193300	2236059570	19000	19000	19000	19000	0
39	20250204	193200	2236059570	19000	19000	19000	19000	0
40	20250204	193100	2236059570	19000	19000	19000	19000	0
41	20250204	193000	2236059570	19000	19000	19000	19000	0
42	20250204	192900	2236059570	19000	19000	19000	19000	0
43	20250204	192800	2236059570	19000	19000	19000	19000	0
44	20250204	192700	2236059570	19000	19000	19000	19000	0
45	20250204	192600	2236059570	19000	19000	19000	19000	0
46	20250204	192500	2236059570	19000	19000	19000	19000	0
47	20250204	192400	2236059570	19000	19000	19000	19000	0
48	20250204	192300	2236059570	19000	19000	19000	19000	0
49	20250204	192200	2236059570	19000	19000	19000	19000	0
50	20250204	192100	2236059570	19000	19000	19000	19000	0
51	20250204	192000	2236059570	19000	19000	19000	19000	0
52	20250204	191900	2236059570	19000	19000	19000	19000	0
53	20250204	191800	2236059570	19000	19000	19000	19000	0
54	20250204	191700	2236059570	19000	19000	19000	19000	0
55	20250204	191600	2236059570	19000	19000	19000	19000	0
56	20250204	191500	2236059570	19000	19000	19000	19000	0
57	20250204	191400	2236059570	19000	19000	19000	19000	0
58	20250204	191300	2236059570	19000	19000	19000	19000	0
59	20250204	191200	2236059570	19000	19000	19000	19000	0
60	20250204	191100	2236059570	19000	19000	19000	19000	0
61	20250204	191000	2236059570	19000	19000	19000	19000	0
62	20250204	190900	2236059570	19000	19000	19000	19000	2037
63	20250204	190800	2236059570	19000	19000	19000	19000	0
64	20250204	190700	2236059570	19000	19000	19000	19000	0
65	20250204	190600	2236059570	19000	19000	19000	19000	0
66	20250204	190500	2236059570	19000	19000	19000	19000	0
67	20250204	190400	2236059570	19000	19000	19000	19000	0
68	20250204	190300	2236059570	19000	19000	19000	19000	0
69	20250204	190200	2236059570	19000	19000	19000	19000	0
70	20250204	190100	2236059570	19000	19000	19000	19000	0
71	20250204	190000	2236059570	19000	19000	19000	19000	0
72	20250204	185900	2236059570	19000	19000	19000	19000	0
73	20250204	185800	2236059570	19000	19000	19000	19000	0
74	20250204	185700	2236059570	19000	19000	19000	19000	0
75	20250204	185600	2236059570	19000	19000	19000	19000	0
76	20250204	185500	2236059570	19000	19000	19000	19000	0
77	20250204	185400	2236059570	19000	19000	19000	19000	0
78	20250204	185300	2236059570	19000	19000	19000	19000	0
79	20250204	185200	2236059570	19000	19000	19000	19000	0
80	20250204	185100	2236059570	19000	19000	19000	19000	0
81	20250204	185000	2236059570	19000	19000	19000	19000	0
82	20250204	184900	2236059570	19000	19000	19000	19000	0
83	20250204	184800	2236059570	19000	19000	19000	19000	0
84	20250204	184700	2236059570	19000	19000	19000	19000	0
85	20250204	184600	2236059570	19000	19000	19000	19000	0
86	20250204	184500	2236059570	19000	19000	19000	19000	0
87	20250204	184400	2236059570	19000	19000	19000	19000	0
88	20250204	184300	2236059570	19000	19000	19000	19000	0
89	20250204	184200	2236059570	19000	19000	19000	19000	0
90	20250204	184100	2236059570	19000	19000	19000	19000	0
91	20250204	184000	2236059570	19000	19000	19000	19000	0
92	20250204	183900	2236059570	19000	19000	19000	19000	2037
93	20250204	183800	2236059570	19000	19000	19000	19000	0
94	20250204	183700	2236059570	19000	19000	19000	19000	0
95	20250204	183600	2236059570	19000	19000	19000	19000	0
96	20250204	183500	2236059570	19000	19000	19000	19000	0
97	20250204	183400	2236059570	19000	19000	19000	19000	0
98	20250204	183300	2236059570	19000	19000	19000	19000	0
99	20250204	183200	2236059570	19000	19000	19000	19000	0
100	20250204	183100	2236059570	19000	19000	19000	19000	0
101	20250204	183000	2236059570	19000	19000	19000	19000	0
102	20250204	182900	2236059570	19000	19000	19000	19000	0
103	20250204	182800	2236059570	19000	19000	19000	19000	0
104	20250204	182700	2236059570	19000	19000	19000	19000	0
105	20250204	182600	2236059570	19000	19000	19000	19000	0
106	20250204	182500	2236059570	19000	19000	19000	19000	0
107	20250204	182400	2236059570	19000	19000	19000	19000	0
108	20250204	182300	2236059570	19000	19000	19000	19000	0
109	20250204	182200	2236059570	19000	19000	19000	19000	0
110	20250204	182100	2236059570	19000	19000	19000	19000	0
111	20250204	182000	2236059570	19000	19000	19000	19000	0
112	20250204	181900	2236059570	19000	19000	19000	19000	0
113	20250204	181800	2236059570	19000	19000	19000	19000	0
114	20250204	181700	2236059570	19000	19000	19000	19000	0
115	20250204	181600	2236059570	19000	19000	19000	19000	0
116	20250204	181500	2236059570	19000	19000	19000	19000	0
117	20250204	181400	2236059570	19000	19000	19000	19000	0
118	20250204	181300	2236059570	19000	19000	19000	19000	0
119	20250204	181200	2236059570	19000	19000	19000	19000	0
120	20250204	181100	2236059570	19000	19000	19000	19000	0
121	20250204	181000	2236059570	19000	19000	19000	19000	0
122	20250204	180900	2236059570	19000	19000	19000	19000	2037
123	20250204	180800	2236059570	19000	19000	19000	19000	0
124	20250204	180700	2236059570	19000	19000	19000	19000	0
125	20250204	180600	2236059570	19000	19000	19000	19000	0
126	20250204	180500	2236059570	19000	19000	19000	19000	0
127	20250204	180400	2236059570	19000	19000	19000	19000	0
128	20250204	180300	2236059570	19000	19000	19000	19000	0
129	20250204	180200	2236059570	19000	19000	19000	19000	0
130	20250204	180100	2236059570	19000	19000	19000	19000	0
131	20250204	180000	2236059570	19000	19000	19000	19000	0
132	20250204	175900	2236059570	19000	19000	19000	19000	0
133	20250204	175800	2236059570	19000	19000	19000	19000	0
134	20250204	175700	2236059570	19000	19000	19000	19000	0
135	20250204	175600	2236059570	19000	19000	19000	19000	0
136	20250204	175500	2236059570	19000	19000	19000	19000	0
137	20250204	175400	2236059570	19000	19000	19000	19000	0
138	20250204	175300	2236059570	19000	19000	19000	19000	0
139	20250204	175200	2236059570	19000	19000	19000	19000	0
140	20250204	175100	2236059570	19000	19000	19000	19000	0
141	20250204	175000	2236059570	19000	19000	19000	19000	0
142	20250204	174900	2236059570	19000	19000	19000	19000	0
143	20250204	174800	2236059570	19000	19000	19000	19000	0
144	20250204	174700	2236059570	19000	19000	19000	19000	0
145	20250204	174600	2236059570	19000	19000	19000	19000	0
146	20250204	174500	2236059570	19000	19000	19000	19000	0
147	20250204	174400	2236059570	19000	19000	19000	19000	0
148	20250204	174300	2236059570	19000	19000	19000	19000	0
149	20250204	174200	2236059570	19000	19000	19000	19000	0
150	20250204	174100	2236059570	19000	19000	19000	19000	0
151	20250204	174000	2236059570	19000	19000	19000	19000	0
152	20250204	173900	2236059570	19000	19000	19000	19000	2037
153	20250204	173800	2236059570	19000	19000	19000	19000	0
154	20250204	173700	2236059570	19000	19000	19000	19000	0
155	20250204	173600	2236059570	19000	19000	19000	19000	0
156	20250204	173500	2236059570	19000	19000	19000	19000	0
157	20250204	173400	2236059570	19000	19000	19000	19000	0
158	20250204	173300	2236059570	19000	19000	19000	19000	0
159	20250204	173200	2236059570	19000	19000	19000	19000	0
160	20250204	173100	2236059570	19000	19000	19000	19000	0
161	20250204	173000	2236059570	19000	19000	19000	19000	0
162	20250204	172900	2236059570	19000	19000	19000	19000	0
163	20250204	172800	2236059570	19000	19000	19000	19000	0
164	20250204	172700	2236059570	19000	19000	19000	19000	0
165	20250204	172600	2236059570	19000	19000	19000	19000	0
166	20250204	172500	2236059570	19000	19000	19000	19000	0
167	20250204	172400	2236059570	19000	19000	19000	19000	0
168	20250204	172300	2236059570	19000	19000	19000	19000	0
169	20250204	172200	2236059570	19000	19000	19000	19000	0
170	20250204	172100	2236059570	19000	19000	19000	19000	0
171	20250204	172000	2236059570	19000	19000	19000	19000	0
172	20250204	171900	2236059570	19000	19000	19000	19000	0
173	20250204	171800	2236059570	19000	19000	19000	19000	0
174	20250204	171700	2236059570	19000	19000	19000	19000	0
175	20250204	171600	2236059570	19000	19000	19000	19000	0
176	20250204	171500	2236059570	19000	19000	19000	19000	0
177	20250204	171400	2236059570	19000	19000	19000	19000	0
178	20250204	171300	2236059570	19000	19000	19000	19000	0
179	20250204	171200	2236059570	19000	19000	19000	19000	0
180	20250204	171100	2236059570	19000	19000	19000	19000	0
181	20250204	171000	2236059570	19000	19000	19000	19000	0
182	20250204	170900	2236059570	19000	19000	19000	19000	2037
183	20250204	170800	2236059570	19000	19000	19000	19000	0
184	20250204	170700	2236059570	19000	19000	19000	19000	0
185	20250204	170600	2236059570	19000	19000	19000	19000	0
186	20250204	170500	2236059570	19000	19000	19000	19000	0
187	20250204	170400	2236059570	19000	19000	19000	19000	0
188	20250204	170300	2236059570	19000	19000	19000	19000	0
189	20250204	170200	2236059570	19000	19000	19000	19000	0
190	20250204	170100	2236059570	19000	19000	19000	19000	0
191	20250204	170000	2236059570	19000	19000	19000	19000	0
192	20250204	165900	2236059570	19000	19000	19000	19000	0
193	20250204	165800	2236059570	19000	19000	19000	19000	0
194	20250204	165700	2236059570	19000	19000	19000	19000	0
195	20250204	165600	2236059570	19000	19000	19000	19000	0
196	20250204	165500	2236059570	19000	19000	19000	19000	0
197	20250204	165400	2236059570	19000	19000	19000	19000	0
198	20250204	165300	2236059570	19000	19000	19000	19000	0
199	20250204	165200	2236059570	19000	19000	19000	19000	0
200	20250204	165100	2236059570	19000	19000	19000	19000	0
201	20250204	165000	2236059570	19000	19000	19000	19000	0
202	20250204	164900	2236059570	19000	19000	19000	19000	0
203	20250204	164800	2236059570	19000	19000	19000	19000	0
204	20250204	164700	2236059570	19000	19000	19000	19000	0
205	20250204	164600	2236059570	19000	19000	19000	19000	0
206	20250204	164500	2236059570	19000	19000	19000	19000	0
207	20250204	164400	2236059570	19000	19000	19000	19000	0
208	20250204	164300	2236059570	19000	19000	19000	19000	0
209	20250204	164200	2236059570	19000	19000	19000	19000	0
210	20250204	164100	2236059570	19000	19000	19000	19000	0
211	20250204	164000	2236059570	19000	19000	19000	19000	0
212	20250204	163900	2236059570	19000	19000	19000	19000	2037
213	20250204	163800	2236059570	19000	19000	19000	19000	0
214	20250204	163700	2236059570	19000	19000	19000	19000	0
215	20250204	163600	2236059570	19000	19000	19000	19000	0
216	20250204	163500	2236059570	19000	19000	19000	19000	0
217	20250204	163400	2236059570	19000	19000	19000	19000	0
218	20250204	163300	2236059570	19000	19000	19000	19000	0
219	20250204	163200	2236059570	19000	19000	19000	19000	0
220	20250204	163100	2236059570	19000	19000	19000	19000	0
221	20250204	163000	2236059570	19000	19000	19000	19000	0
222	20250204	162900	2236059570	19000	19000	19000	19000	0
223	20250204	162800	2236059570	19000	19000	19000	19000	0
224	20250204	162700	2236059570	19000	19000	19000	19000	0
225	20250204	162600	2236059570	19000	19000	19000	19000	0
226	20250204	162500	2236059570	19000	19000	19000	19000	0
227	20250204	162400	2236059570	19000	19000	19000	19000	0
228	20250204	162300	2236059570	19000	19000	19000	19000	0
229	20250204	162200	2236059570	19000	19000	19000	19000	0
230	20250204	162100	2236059570	19000	19000	19000	19000	0
231	20250204	162000	2236059570	19000	19000	19000	19000	0
232	20250204	161900	2236059570	19000	19000	19000	19000	0
233	20250204	161800	2236059570	19000	19000	19000	19000	0
234	20250204	161700	2236059570	19000	19000	19000	19000	0
235	20250204	161600	2236059570	19000	19000	19000	19000	0
236	20250204	161500	2236059570	19000	19000	19000	19000	0
237	20250204	161400	2236059570	19000	19000	19000	19000	0
238	20250204	161300	2236059570	19000	19000	19000	19000	0
239	20250204	161200	2236059570	19000	19000	19000	19000	0
240	20250204	161100	2236059570	19000	19000	19000	19000	0
241	20250204	161000	2236059570	19000	19000	19000	19000	0
242	20250204	160900	2236059570	19000	19000	19000	19000	2037
243	20250204	160800	2236059570	19000	19000	19000	19000	0
244	20250204	160700	2236059570	19000	19000	19000	19000	0
245	20250204	160600	2236059570	19000	19000	19000	19000	0
246	20250204	160500	2236059570	19000	19000	19000	19000	0
247	20250204	160400	2236059570	19000	19000	19000	19000	0
248	20250204	160300	2236059570	19000	19000	19000	19000	0
249	20250204	160200	2236059570	19000	19000	19000	19000	0
250	20250204	160100	2236059570	19000	19000	19000	19000	0
251	20250204	160000	2236059570	19000	19000	19000	19000	0
252	20250204	155900	2236059570	19000	19000	19000	19000	0
253	20250204	155800	2236059570	19000	19000	19000	19000	0
254	20250204	155700	2236059570	19000	19000	19000	19000	0
255	20250204	155600	2236059570	19000	19000	19000	19000	0
256	20250204	155500	2236059570	19000	19000	19000	19000	0
257	20250204	155400	2236059570	19000	19000	19000	19000	0
258	20250204	155300	2236059570	19000	19000	19000	19000	0
259	20250204	155200	2236059570	19000	19000	19000	19000	0
260	20250204	155100	2236059570	19000	19000	19000	19000	0
261	20250204	155000	2236059570	19000	19000	19000	19000	0
262	20250204	154900	2236059570	19000	19000	19000	19000	0
263	20250204	154800	2236059570	19000	19000	19000	19000	0
264	20250204	154700	2236059570	19000	19000	19000	19000	0
265	20250204	154600	2236059570	19000	19000	19000	19000	0
266	20250204	154500	2236059570	19000	19000	19000	19000	0
267	20250204	154400	2236059570	19000	19000	19000	19000	0
268	20250204	154300	2236059570	19000	19000	19000	19000	0
269	20250204	154200	2236059570	19000	19000	19000	19000	0
270	20250204	154100	2236059570	19000	19000	19000	19000	0
271	20250204	154000	2236059570	19000	19000	19000	19000	0
272	20250204	153900	2236059570	19000	19000	19000	19000	2037
273	20250204	153800	2236059570	19000	19000	19000	19000	0
274	20250204	153700	2236059570	19000	19000	19000	19000	0
275	20250204	153600	2236059570	19000	19000	19000	19000	0
276	20250204	153500	2236059570	19000	19000	19000	19000	0
277	20250204	153400	2236059570	19000	19000	19000	19000	0
278	20250204	153300	2236059570	19000	19000	19000	19000	0
279	20250204	153200	2236059570	19000	19000	19000	19000	0
280	20250204	153100	2236059570	19000	19000	19000	19000	0
281	20250204	153000	2236059570	19000	19000	19000	19000	2037
282	20250204	152900	2197356570	19000	19000	19000	19000	0
283	20250204	152800	2197356570	19000	19000	19000	19000	0
284	20250204	152700	2197356570	19000	19000	19000	19000	0
285	20250204	152600	2197356570	19000	19000	19000	19000	0
286	20250204	152500	2197356570	19000	19000	19000	19000	0
287	20250204	152400	2197356570	19000	19000	19000	19000	0
288	20250204	152300	2197356570	19000	19000	19000	19000	0
289	20250204	152200	2197356570	19000	19000	19000	19000	0
290	20250204	152100	2197356570	19000	19000	19000	19000	0
291	20250204	152000	2197356570	19000	19000	19000	19000	0
292	20250204	151900	2197356570	19000	19010	19010	19000	233
293	20250204	151800	2192927480	19020	19040	19040	19020	227
294	20250204	151700	2188609830	19040	19040	19040	19040	41
295	20250204	151600	2187829190	19040	19010	19040	19000	146
296	20250204	151500	2185054690	19010	19010	19040	19000	73
297	20250204	151400	2183666910	19010	19010	19010	19000	138
298	20250204	151300	2181044220	19010	19010	19050	19010	31
299	20250204	151200	2180453870	19000	19050	19050	19000	303
300	20250204	151100	2174694840	19020	19020	19020	19000	196
301	20250204	151000	2170969530	19010	19070	19070	19010	112
302	20250204	150900	2168839260	19010	19010	19010	19010	18
303	20250204	150800	2168497080	19000	19030	19060	19000	1029
304	20250204	150700	2148934450	19020	19020	19020	19020	77
305	20250204	150600	2147469910	19020	19060	19060	19020	1432
306	20250204	150500	2120217410	19080	19090	19090	19080	34
307	20250204	150400	2119568680	19100	19120	19120	19100	17
308	20250204	150300	2119243680	19140	19140	19140	19140	1
309	20250204	150200	2119224540	19160	19160	19160	19160	15
310	20250204	150100	2118937140	19160	19160	19160	19160	15
311	20250204	150000	2118649740	19100	19100	19100	19100	32
312	20250204	145900	2118038540	19050	19090	19090	19050	766
313	20250204	145800	2103433120	19100	19100	19100	19100	128
314	20250204	145700	2100988320	19100	19150	19150	19100	599
315	20250204	145600	2089539720	19150	19150	19150	19150	7
316	20250204	145500	2089405670	19150	19160	19160	19150	75
317	20250204	145400	2087969270	19160	19160	19160	19160	16
318	20250204	145300	2087662710	19160	19170	19170	19160	16
319	20250204	145200	2087356000	19170	19170	19170	19170	3
320	20250204	145100	2087298490	19170	19170	19170	19170	45
321	20250204	145000	2086435840	19180	19180	19180	19180	0
322	20250204	144900	2086435840	19180	19170	19180	19170	218
323	20250204	144800	2082255740	19170	19170	19170	19170	21
324	20250204	144700	2081853170	19170	19170	19170	19170	15
325	20250204	144600	2081565620	19170	19170	19170	19170	34
326	20250204	144500	2080913840	19170	19170	19170	19170	4
327	20250204	144400	2080837160	19130	19160	19160	19130	666
328	20250204	144300	2068085660	19170	19170	19170	19170	0
329	20250204	144200	2068085660	19170	19190	19190	19170	19
330	20250204	144100	2067721110	19190	19190	19190	19190	32
331	20250204	144000	2067107030	19190	19190	19190	19190	19
332	20250204	143900	2066742420	19180	19180	19180	19180	6
333	20250204	143800	2066627340	19180	19180	19180	19180	18
334	20250204	143700	2066282100	19190	19190	19190	19190	15
335	20250204	143600	2065994250	19190	19190	19190	19190	12
336	20250204	143500	2065763970	19200	19200	19200	19200	15
337	20250204	143400	2065475970	19220	19220	19220	19220	0
338	20250204	143300	2065475970	19220	19190	19220	19190	117
339	20250204	143200	2063229330	19190	19190	19190	19190	15
340	20250204	143100	2062941480	19120	19120	19120	19120	91
341	20250204	143000	2061201560	19110	19200	19200	19110	64
342	20250204	142900	2059973480	19200	19200	19200	19200	15
343	20250204	142800	2059685480	19200	19200	19200	19200	0
344	20250204	142700	2059685480	19200	19200	19200	19200	15
345	20250204	142600	2059397480	19200	19200	19200	19200	16
346	20250204	142500	2059090280	19200	19200	19200	19200	1
347	20250204	142400	2059071080	19200	19200	19200	19200	22
348	20250204	142300	2058648680	19200	19200	19200	19200	0
349	20250204	142200	2058648680	19200	19200	19200	19200	15
350	20250204	142100	2058360680	19220	19220	19220	19220	15
351	20250204	142000	2058072380	19160	19160	19160	19160	107
352	20250204	141900	2056022260	19150	19160	19160	19150	309
353	20250204	141800	2050103820	19230	19250	19250	19230	52
354	20250204	141700	2049103720	19250	19160	19250	19160	15
355	20250204	141600	2048816230	19160	19130	19160	19130	183
356	20250204	141500	2045312440	19150	19130	19150	19130	45
357	20250204	141400	2044450790	19150	19150	19150	19150	154
358	20250204	141300	2041501690	19090	19090	19090	19090	0
359	20250204	141200	2041501690	19090	19090	19090	19090	3
360	20250204	141100	2041444420	19150	19150	19150	19150	75
361	20250204	141000	2040008170	19150	19090	19150	19090	114
362	20250204	140900	2037831610	19150	19150	19150	19150	34
363	20250204	140800	2037180510	19150	19090	19150	19090	29
364	20250204	140700	2036626000	19090	19110	19110	19090	416
365	20250204	140600	2028680930	19110	19110	19110	19110	15
366	20250204	140500	2028394280	19110	19150	19150	19110	342
367	20250204	140400	2021854660	19140	19150	19150	19120	50
368	20250204	140300	2020897730	19150	19140	19150	19140	134
369	20250204	140200	2018332710	19120	19140	19140	19120	244
370	20250204	140100	2013664880	19150	19150	19150	19150	0
371	20250204	140000	2013664880	19150	19150	19150	19150	21
372	20250204	135900	2013262730	19150	19150	19150	19150	40
373	20250204	135800	2012496730	19150	19190	19190	19150	1494
374	20250204	135700	1983876360	19190	19230	19230	19190	1068
375	20250204	135600	1963365930	19230	19220	19230	19220	69
376	20250204	135500	1962039360	19210	19210	19210	19210	0
377	20250204	135400	1962039360	19210	19220	19220	19210	16
378	20250204	135300	1961731850	19230	19230	19230	19220	49
379	20250204	135200	1960790040	19220	19240	19240	19220	65
380	20250204	135100	1959540440	19220	19220	19220	19220	30
381	20250204	135000	1958963840	19210	19210	19210	19210	16
382	20250204	134900	1958656480	19210	19200	19210	19200	53
383	20250204	134800	1957638370	19200	19200	19200	19200	41
384	20250204	134700	1956851170	19200	19200	19200	19200	15
385	20250204	134600	1956563170	19190	19190	19190	19190	20
386	20250204	134500	1956179370	19200	19200	19200	19200	15
387	20250204	134400	1955891370	19190	19190	19190	19190	150
388	20250204	134300	1953012870	19200	19210	19210	19200	12
389	20250204	134200	1952782460	19210	19210	19210	19210	15
390	20250204	134100	1952494310	19210	19190	19210	19190	15
391	20250204	134000	1952206360	19190	19190	19190	19190	10
392	20250204	133900	1952014460	19190	19190	19190	19190	16
393	20250204	133800	1951707420	19190	19190	19190	19190	8
394	20250204	133700	1951553900	19190	19190	19190	19190	38
395	20250204	133600	1950824680	19190	19190	19190	19190	25
396	20250204	133500	1950344930	19180	19180	19180	19180	7
397	20250204	133400	1950210670	19180	19180	19180	19180	0
398	20250204	133300	1950210670	19180	19180	19180	19180	15
399	20250204	133200	1949922970	19180	19180	19180	19170	57
400	20250204	133100	1948830020	19170	19170	19170	19170	54
401	20250204	133000	1947794840	19160	19170	19170	19160	20
402	20250204	132900	1947411450	19170	19170	19170	19170	7
403	20250204	132800	1947277260	19200	19210	19210	19200	239
404	20250204	132700	1942688310	19220	19220	19220	19220	5
405	20250204	132600	1942592210	19220	19210	19220	19210	20
406	20250204	132500	1942207820	19210	19170	19210	19160	87
407	20250204	132400	1940539990	19160	19160	19160	19160	22
408	20250204	132300	1940118470	19200	19200	19200	19200	15
409	20250204	132200	1939830470	19200	19200	19200	19200	87
410	20250204	132100	1938160070	19160	19160	19160	19160	27
411	20250204	132000	1937642750	19160	19150	19160	19150	136
412	20250204	131900	1935037010	19160	19170	19170	19160	186
413	20250204	131800	1931472330	19180	19200	19200	19180	34
414	20250204	131700	1930819910	19180	19180	19180	19180	2
415	20250204	131600	1930781550	19200	19200	19200	19200	15
416	20250204	131500	1930493550	19180	19180	19180	19180	27
417	20250204	131400	1929975690	19200	19200	19200	19200	15
418	20250204	131300	1929687690	19180	19180	19180	19180	10
419	20250204	131200	1929495890	19200	19200	19200	19200	16
420	20250204	131100	1929188690	19180	19190	19190	19180	27
421	20250204	131000	1928670820	19190	19200	19200	19190	23
422	20250204	130900	1928229300	19200	19200	19200	19200	4
423	20250204	130800	1928152500	19200	19210	19210	19200	151
424	20250204	130700	1925253280	19290	19300	19300	19290	56
425	20250204	130600	1924172590	19300	19300	19300	19300	0
426	20250204	130500	1924172590	19300	19300	19300	19300	15
427	20250204	130400	1923883090	19300	19300	19300	19300	1
428	20250204	130300	1923863790	19300	19300	19300	19300	15
429	20250204	130200	1923574290	19190	19300	19300	19190	21
430	20250204	130100	1923169100	19180	19300	19300	19180	66
431	20250204	130000	1921901230	19300	19310	19310	19300	16
432	20250204	125900	1921592280	19180	19180	19180	19180	13
433	20250204	125800	1921342940	19180	19320	19320	19180	4
434	20250204	125700	1921266080	19310	19310	19310	19310	24
435	20250204	125600	1920802640	19320	19310	19320	19310	15
436	20250204	125500	1920512950	19310	19310	19310	19310	50
437	20250204	125400	1919547450	19340	19340	19340	19170	66
438	20250204	125300	1918277770	19360	19360	19360	19360	0
439	20250204	125200	1918277770	19360	19360	19370	19360	19
440	20250204	125100	1917909880	19370	19370	19370	19370	0
441	20250204	125000	1917909880	19370	19370	19370	19370	34
442	20250204	124900	1917251300	19370	19380	19380	19370	101
443	20250204	124800	1915293930	19380	19300	19380	19300	138
444	20250204	124700	1912621730	19380	19330	19380	19310	317
445	20250204	124600	1906489710	19330	19270	19330	19260	213
446	20250204	124500	1902381900	19290	19320	19320	19290	56
447	20250204	124400	1901301020	19320	19320	19320	19320	0
448	20250204	124300	1901301020	19320	19320	19320	19320	117
449	20250204	124200	1899040580	19320	19330	19330	19300	35
450	20250204	124100	1898364330	19290	19270	19290	19270	98
451	20250204	124000	1896474070	19260	19240	19260	19240	197
452	20250204	123900	1892679900	19240	19230	19240	19230	322
453	20250204	123800	1886487800	19240	19240	19240	19240	16
454	20250204	123700	1886179960	19240	19240	19240	19240	1
455	20250204	123600	1886160720	19250	19250	19250	19250	15
456	20250204	123500	1885871970	19260	19260	19260	19260	0
457	20250204	123400	1885871970	19260	19260	19260	19260	17
458	20250204	123300	1885544550	19260	19260	19260	19260	3
459	20250204	123200	1885486770	19260	19240	19260	19150	96
460	20250204	123100	1883641100	19240	19240	19240	19240	39
461	20250204	123000	1882890740	19240	19240	19240	19240	15
462	20250204	122900	1882602140	19240	19240	19240	19240	15
463	20250204	122800	1882313540	19260	19260	19260	19260	0
464	20250204	122700	1882313540	19260	19250	19260	19250	15
465	20250204	122600	1882024650	19260	19250	19260	19250	203
466	20250204	122500	1878116750	19250	19250	19250	19250	1
467	20250204	122400	1878097500	19060	19240	19240	19060	430
468	20250204	122300	1869881050	19250	19250	19250	19250	19
469	20250204	122200	1869515300	19240	19240	19240	19240	0
470	20250204	122100	1869515300	19240	19240	19240	19240	17
471	20250204	122000	1869188220	19230	19200	19230	19200	41
472	20250204	121900	1868400570	19200	19090	19200	19050	888
473	20250204	121800	1851433460	19060	19120	19120	19050	1010
474	20250204	121700	1832162140	19120	19240	19240	19120	217
475	20250204	121600	1828000920	19240	19240	19240	19240	112
476	20250204	121500	1825846040	19240	19240	19240	19240	8
477	20250204	121400	1825692120	19200	19210	19240	19200	641
478	20250204	121300	1813383000	19260	19260	19260	19260	1
479	20250204	121200	1813363740	19270	19270	19270	19270	16
480	20250204	121100	1813055420	19270	19220	19270	19200	176
481	20250204	121000	1809673040	19220	19230	19230	19210	233
482	20250204	120900	1805195970	19240	19250	19290	19240	30
483	20250204	120800	1804618010	19250	19300	19300	19250	127
484	20250204	120700	1802170840	19270	19280	19320	19270	90
485	20250204	120600	1800435480	19320	19340	19340	19320	2
486	20250204	120500	1800396820	19340	19340	19340	19340	15
487	20250204	120400	1800106720	19360	19360	19360	19360	15
488	20250204	120300	1799816320	19280	19290	19290	19280	22
489	20250204	120200	1799392010	19370	19370	19370	19370	215
490	20250204	120100	1795227460	19370	19370	19370	19370	1
491	20250204	120000	1795208090	19370	19370	19370	19370	15
492	20250204	115900	1794917540	19370	19370	19370	19370	0
493	20250204	115800	1794917540	19370	19370	19370	19370	26
494	20250204	115700	1794413920	19280	19360	19360	19280	164
495	20250204	115600	1791238960	19360	19360	19360	19360	17
496	20250204	115500	1790909840	19360	19360	19360	19360	50
497	20250204	115400	1789941840	19360	19360	19360	19360	15
498	20250204	115300	1789651440	19360	19360	19360	19360	17
499	20250204	115200	1789322320	19360	19360	19360	19360	3
500	20250204	115100	1789264240	19360	19280	19360	19280	105
501	20250204	115000	1787239760	19370	19370	19370	19370	0
502	20250204	114900	1787239760	19370	19370	19370	19370	15
503	20250204	114800	1786949210	19370	19370	19370	19280	17
504	20250204	114700	1786620010	19270	19270	19270	19270	108
505	20250204	114600	1784538850	19380	19370	19380	19370	49
506	20250204	114500	1783589530	19370	19370	19370	19370	16
507	20250204	114400	1783279610	19370	19370	19370	19370	115
508	20250204	114300	1781052060	19370	19370	19370	19370	116
509	20250204	114200	1778805140	19370	19370	19370	19370	19
510	20250204	114100	1778437110	19370	19370	19370	19370	29
511	20250204	114000	1777875380	19370	19250	19380	19250	181
512	20250204	113900	1774374160	19300	19280	19300	19250	68
513	20250204	113800	1773063610	19300	19300	19300	19300	17
514	20250204	113700	1772735510	19300	19250	19300	19250	116
515	20250204	113600	1770501760	19250	19250	19250	19250	51
516	20250204	113500	1769520010	19300	19300	19300	19250	42
517	20250204	113400	1768709660	19300	19360	19360	19300	7
518	20250204	113300	1768574440	19330	19330	19330	19330	15
519	20250204	113200	1768284490	19330	19360	19360	19330	20
520	20250204	113100	1767897440	19240	19240	19240	19240	0
521	20250204	113000	1767897440	19240	19380	19380	19240	1493
522	20250204	112900	1739117120	19280	19380	19380	19280	129
523	20250204	112800	1736629560	19380	19350	19380	19350	163
524	20250204	112700	1733471760	19300	19270	19300	19270	37
525	20250204	112600	1732757940	19270	19330	19330	19270	568
526	20250204	112500	1721800800	19350	19390	19410	19350	738
527	20250204	112400	1707500540	19390	19410	19410	19390	342
528	20250204	112300	1700868250	19400	19400	19400	19400	68
529	20250204	112200	1699549050	19390	19390	19390	19380	186
530	20250204	112100	1695943760	19380	19380	19380	19380	0
531	20250204	112000	1695943760	19380	19390	19390	19380	170
532	20250204	111900	1692648710	19390	19390	19390	19390	15
533	20250204	111800	1692357860	19380	19380	19380	19380	11
534	20250204	111700	1692144680	19380	19380	19380	19380	30
535	20250204	111600	1691563280	19380	19380	19380	19380	14
536	20250204	111500	1691291960	19380	19360	19380	19360	15
537	20250204	111400	1691001280	19360	19380	19380	19360	9
538	20250204	111300	1690826960	19390	19380	19390	19380	15
539	20250204	111200	1690536130	19390	19390	19390	19390	16
540	20250204	111100	1690225890	19360	19360	19360	19360	6
541	20250204	111000	1690109730	19360	19360	19360	19360	11
542	20250204	110900	1689896770	19360	19360	19360	19360	20
543	20250204	110800	1689509570	19360	19400	19400	19360	91
544	20250204	110700	1687744210	19400	19400	19400	19400	21
545	20250204	110600	1687336810	19410	19390	19410	19390	68
546	20250204	110500	1686017640	19400	19400	19400	19400	0
547	20250204	110400	1686017640	19400	19410	19410	19400	120
548	20250204	110300	1683689460	19410	19400	19410	19400	387
549	20250204	110200	1676177980	19400	19380	19400	19380	35
550	20250204	110100	1675499280	19370	19390	19500	19370	2704
551	20250204	110000	1623019030	19400	19400	19400	19400	15
552	20250204	105900	1622728030	19410	19310	19410	19310	601
553	20250204	105800	1611080000	19310	19310	19310	19310	1
554	20250204	105700	1611060690	19360	19360	19360	19360	16
555	20250204	105600	1610750930	19360	19360	19360	19280	13
556	20250204	105500	1610499330	19360	19340	19360	19340	314
557	20250204	105400	1604424010	19340	19340	19340	19340	15
558	20250204	105300	1604133910	19270	19330	19330	19270	222
559	20250204	105200	1599854590	19330	19330	19330	19330	0
560	20250204	105100	1599854590	19330	19330	19340	19330	121
561	20250204	105000	1597515410	19330	19340	19340	19330	25
562	20250204	104900	1597032010	19350	19350	19350	19350	0
563	20250204	104800	1597032010	19350	19350	19350	19350	68
564	20250204	104700	1595716210	19350	19340	19350	19300	323
565	20250204	104600	1589471400	19340	19300	19340	19300	195
566	20250204	104500	1585706800	19300	19290	19300	19290	116
567	20250204	104400	1583468500	19270	19270	19270	19270	2
568	20250204	104300	1583429960	19270	19290	19300	19270	145
569	20250204	104200	1580632460	19280	19290	19290	19270	72
570	20250204	104100	1579243610	19290	19290	19290	19280	223
571	20250204	104000	1574941970	19290	19270	19290	19210	232
572	20250204	103900	1570474520	19270	19240	19270	19240	35
573	20250204	103800	1569800670	19240	19240	19240	19210	120
574	20250204	103700	1567492780	19230	19230	19230	19230	5
575	20250204	103600	1567396630	19230	19230	19230	19230	35
576	20250204	103500	1566723580	19200	19200	19200	19200	61
577	20250204	103400	1565552380	19210	19200	19210	19200	26
578	20250204	103300	1565053010	19200	19190	19200	19180	281
579	20250204	103200	1559661180	19180	19180	19180	19180	37
580	20250204	103100	1558951520	19180	19180	19180	19180	11
581	20250204	103000	1558740540	19180	19140	19180	19140	49
582	20250204	102900	1557802080	19140	19150	19150	19140	490
583	20250204	102800	1548423440	19140	19140	19150	19100	322
584	20250204	102700	1542259010	19140	19140	19140	19140	16
585	20250204	102600	1541952770	19060	19140	19140	19060	1120
586	20250204	102500	1520570780	19150	19140	19150	19140	30
587	20250204	102400	1519996530	19110	19110	19110	19110	300
588	20250204	102300	1514263530	19110	19150	19150	19110	125
589	20250204	102200	1511870740	19150	19140	19150	19140	174
590	20250204	102100	1508540330	19100	19100	19140	19100	105
591	20250204	102000	1506534630	19100	19140	19140	19100	32
592	20250204	101900	1505922790	19140	19080	19140	19080	7
593	20250204	101800	1505789120	19140	19140	19140	19140	15
594	20250204	101700	1505502020	19070	19070	19070	19070	12
595	20250204	101600	1505273180	19070	19060	19140	19060	61
596	20250204	101500	1504108950	19060	19090	19090	19060	286
597	20250204	101400	1498655390	19090	19140	19140	19070	155
598	20250204	101300	1495694180	19070	19070	19100	19070	85
599	20250204	101200	1494073020	19070	19110	19150	19070	557
600	20250204	101100	1483435590	19110	19110	19110	19110	87
601	20250204	101000	1481773020	19100	19210	19210	19100	565
602	20250204	100900	1470956470	19210	19330	19330	19210	1218
603	20250204	100800	1447493910	19340	19340	19390	19330	325
604	20250204	100700	1441194420	19340	19340	19390	19270	965
605	20250204	100600	1422522570	19390	19330	19390	19330	715
606	20250204	100500	1408663330	19380	19390	19390	19280	547
607	20250204	100400	1398058640	19390	19340	19390	19280	706
608	20250204	100300	1384374390	19390	19390	19390	19270	722
609	20250204	100200	1370376370	19390	19380	19390	19270	1049
610	20250204	100100	1350102460	19390	19390	19390	19380	837
611	20250204	100000	1333873040	19390	19390	19390	19280	756
612	20250204	095900	1319215140	19390	19380	19390	19260	1195
613	20250204	095800	1296079160	19380	19340	19390	19260	410
614	20250204	095700	1288133430	19390	19280	19390	19260	379
615	20250204	095600	1280797860	19260	19260	19270	19260	46
616	20250204	095500	1279911890	19260	19330	19330	19260	65
617	20250204	095400	1278659200	19340	19340	19390	19340	207
618	20250204	095300	1274650520	19390	19340	19390	19240	315
619	20250204	095200	1268546900	19390	19280	19390	19200	1050
620	20250204	095100	1248244390	19390	19150	19390	19140	1638
621	20250204	095000	1216654310	19110	19180	19190	19110	747
622	20250204	094900	1202349740	19180	19200	19250	19180	141
623	20250204	094800	1199641170	19200	19200	19200	19190	128
624	20250204	094700	1197184570	19200	19200	19240	19190	179
625	20250204	094600	1193742690	19200	19240	19250	19180	203
626	20250204	094500	1189844970	19250	19340	19340	19230	822
627	20250204	094400	1173991000	19340	19390	19390	19320	215
628	20250204	094300	1169835030	19390	19350	19460	19340	1028
629	20250204	094200	1149936320	19350	19350	19350	19350	0
630	20250204	094100	1149936320	19350	19390	19390	19350	215
631	20250204	094000	1145768570	19350	19350	19390	19350	49
632	20250204	093900	1144819910	19350	19390	19460	19340	548
633	20250204	093800	1134196090	19340	19390	19390	19340	348
634	20250204	093700	1127450760	19340	19380	19390	19340	352
635	20250204	093600	1120627350	19340	19380	19420	19340	1367
636	20250204	093500	1094153310	19380	19330	19380	19330	925
637	20250204	093400	1076232110	19330	19330	19380	19290	930
638	20250204	093300	1058236370	19380	19320	19380	19320	2469
639	20250204	093200	1010388400	19330	19370	19380	19280	1320
640	20250204	093100	984868730	19380	19330	19380	19250	727
641	20250204	093000	970784970	19380	19270	19380	19240	719
642	20250204	092900	956860730	19380	19280	19380	19280	417
643	20250204	092800	948793480	19330	19200	19380	19140	364
644	20250204	092700	941790420	19170	19190	19240	19150	136
645	20250204	092600	939175600	19250	19170	19250	19100	522
646	20250204	092500	929152080	19120	19180	19230	19060	1742
647	20250204	092400	895848900	19120	19320	19400	19120	3686
648	20250204	092300	825048640	19320	19330	19330	19150	1135
649	20250204	092200	803196800	19330	19370	19380	19280	578
650	20250204	092100	792029690	19400	19300	19400	19280	877
651	20250204	092000	775075890	19300	19170	19320	19170	517
652	20250204	091900	765113120	19230	19290	19290	19150	1347
653	20250204	091800	739244730	19240	19300	19310	19240	667
654	20250204	091700	726378000	19340	19220	19340	19220	187
655	20250204	091600	722771600	19200	19310	19350	19200	335
656	20250204	091500	716317040	19310	19290	19310	19290	109
657	20250204	091400	714213440	19290	19150	19290	19150	20
658	20250204	091300	713829340	19200	19120	19240	19110	256
659	20250204	091200	708931080	19100	19150	19220	19100	259
660	20250204	091100	703968460	19170	19180	19180	19100	699
661	20250204	091000	690589670	19200	19130	19370	19130	253
662	20250204	090900	685722350	19490	19050	19610	19010	1039
663	20250204	090800	665824540	19010	19110	19140	19010	2665
664	20250204	090700	615074710	19130	19180	19300	19130	1793
665	20250204	090600	580711030	19200	19200	19450	19200	1595
666	20250204	090500	549988010	19200	19390	19390	19130	3571
667	20250204	090400	481381940	19390	19650	19700	19380	2401
668	20250204	090300	434505820	19700	19720	19720	19530	2850
669	20250204	090200	378615860	19710	19620	20000	19620	3144
670	20250204	090100	316404310	19700	20350	20650	19620	6541
671	20250204	090000	184601930	20300	21050	21050	19970	8972