KissMeData/051360/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	193500	1394184470	19920	19920	19920	19920	774
3	20250207	193400	1394184470	19920	19920	19920	19920	0
4	20250207	193300	1394184470	19920	19920	19920	19920	0
5	20250207	193200	1394184470	19920	19920	19920	19920	0
6	20250207	193100	1394184470	19920	19920	19920	19920	0
7	20250207	193000	1394184470	19920	19920	19920	19920	0
8	20250207	192900	1394184470	19920	19920	19920	19920	0
9	20250207	192800	1394184470	19920	19920	19920	19920	0
10	20250207	192700	1394184470	19920	19920	19920	19920	0
11	20250207	192600	1394184470	19920	19920	19920	19920	0
12	20250207	192500	1394184470	19920	19920	19920	19920	0
13	20250207	192400	1394184470	19920	19920	19920	19920	0
14	20250207	192300	1394184470	19920	19920	19920	19920	0
15	20250207	192200	1394184470	19920	19920	19920	19920	0
16	20250207	192100	1394184470	19920	19920	19920	19920	0
17	20250207	192000	1394184470	19920	19920	19920	19920	0
18	20250207	191900	1394184470	19920	19920	19920	19920	0
19	20250207	191800	1394184470	19920	19920	19920	19920	0
20	20250207	191700	1394184470	19920	19920	19920	19920	0
21	20250207	191600	1394184470	19920	19920	19920	19920	0
22	20250207	191500	1394184470	19920	19920	19920	19920	0
23	20250207	191400	1394184470	19920	19920	19920	19920	0
24	20250207	191300	1394184470	19920	19920	19920	19920	0
25	20250207	191200	1394184470	19920	19920	19920	19920	0
26	20250207	191100	1394184470	19920	19920	19920	19920	0
27	20250207	191000	1394184470	19920	19920	19920	19920	0
28	20250207	190900	1394184470	19920	19920	19920	19920	0
29	20250207	190800	1394184470	19920	19920	19920	19920	0
30	20250207	190700	1394184470	19920	19920	19920	19920	0
31	20250207	190600	1394184470	19920	19920	19920	19920	0
32	20250207	190500	1394184470	19920	19920	19920	19920	774
33	20250207	190400	1394184470	19920	19920	19920	19920	0
34	20250207	190300	1394184470	19920	19920	19920	19920	0
35	20250207	190200	1394184470	19920	19920	19920	19920	0
36	20250207	190100	1394184470	19920	19920	19920	19920	0
37	20250207	190000	1394184470	19920	19920	19920	19920	0
38	20250207	185900	1394184470	19920	19920	19920	19920	0
39	20250207	185800	1394184470	19920	19920	19920	19920	0
40	20250207	185700	1394184470	19920	19920	19920	19920	0
41	20250207	185600	1394184470	19920	19920	19920	19920	0
42	20250207	185500	1394184470	19920	19920	19920	19920	0
43	20250207	185400	1394184470	19920	19920	19920	19920	0
44	20250207	185300	1394184470	19920	19920	19920	19920	0
45	20250207	185200	1394184470	19920	19920	19920	19920	0
46	20250207	185100	1394184470	19920	19920	19920	19920	0
47	20250207	185000	1394184470	19920	19920	19920	19920	0
48	20250207	184900	1394184470	19920	19920	19920	19920	0
49	20250207	184800	1394184470	19920	19920	19920	19920	0
50	20250207	184700	1394184470	19920	19920	19920	19920	0
51	20250207	184600	1394184470	19920	19920	19920	19920	0
52	20250207	184500	1394184470	19920	19920	19920	19920	0
53	20250207	184400	1394184470	19920	19920	19920	19920	0
54	20250207	184300	1394184470	19920	19920	19920	19920	0
55	20250207	184200	1394184470	19920	19920	19920	19920	0
56	20250207	184100	1394184470	19920	19920	19920	19920	0
57	20250207	184000	1394184470	19920	19920	19920	19920	0
58	20250207	183900	1394184470	19920	19920	19920	19920	0
59	20250207	183800	1394184470	19920	19920	19920	19920	0
60	20250207	183700	1394184470	19920	19920	19920	19920	0
61	20250207	183600	1394184470	19920	19920	19920	19920	0
62	20250207	183500	1394184470	19920	19920	19920	19920	774
63	20250207	183400	1394184470	19920	19920	19920	19920	0
64	20250207	183300	1394184470	19920	19920	19920	19920	0
65	20250207	183200	1394184470	19920	19920	19920	19920	0
66	20250207	183100	1394184470	19920	19920	19920	19920	0
67	20250207	183000	1394184470	19920	19920	19920	19920	0
68	20250207	182900	1394184470	19920	19920	19920	19920	0
69	20250207	182800	1394184470	19920	19920	19920	19920	0
70	20250207	182700	1394184470	19920	19920	19920	19920	0
71	20250207	182600	1394184470	19920	19920	19920	19920	0
72	20250207	182500	1394184470	19920	19920	19920	19920	0
73	20250207	182400	1394184470	19920	19920	19920	19920	0
74	20250207	182300	1394184470	19920	19920	19920	19920	0
75	20250207	182200	1394184470	19920	19920	19920	19920	0
76	20250207	182100	1394184470	19920	19920	19920	19920	0
77	20250207	182000	1394184470	19920	19920	19920	19920	0
78	20250207	181900	1394184470	19920	19920	19920	19920	0
79	20250207	181800	1394184470	19920	19920	19920	19920	0
80	20250207	181700	1394184470	19920	19920	19920	19920	0
81	20250207	181600	1394184470	19920	19920	19920	19920	0
82	20250207	181500	1394184470	19920	19920	19920	19920	0
83	20250207	181400	1394184470	19920	19920	19920	19920	0
84	20250207	181300	1394184470	19920	19920	19920	19920	0
85	20250207	181200	1394184470	19920	19920	19920	19920	0
86	20250207	181100	1394184470	19920	19920	19920	19920	0
87	20250207	181000	1394184470	19920	19920	19920	19920	0
88	20250207	180900	1394184470	19920	19920	19920	19920	0
89	20250207	180800	1394184470	19920	19920	19920	19920	0
90	20250207	180700	1394184470	19920	19920	19920	19920	0
91	20250207	180600	1394184470	19920	19920	19920	19920	0
92	20250207	180500	1394184470	19920	19920	19920	19920	774
93	20250207	180400	1394184470	19920	19920	19920	19920	0
94	20250207	180300	1394184470	19920	19920	19920	19920	0
95	20250207	180200	1394184470	19920	19920	19920	19920	0
96	20250207	180100	1394184470	19920	19920	19920	19920	0
97	20250207	180000	1394184470	19920	19920	19920	19920	0
98	20250207	175900	1394184470	19920	19920	19920	19920	0
99	20250207	175800	1394184470	19920	19920	19920	19920	0
100	20250207	175700	1394184470	19920	19920	19920	19920	0
101	20250207	175600	1394184470	19920	19920	19920	19920	0
102	20250207	175500	1394184470	19920	19920	19920	19920	0
103	20250207	175400	1394184470	19920	19920	19920	19920	0
104	20250207	175300	1394184470	19920	19920	19920	19920	0
105	20250207	175200	1394184470	19920	19920	19920	19920	0
106	20250207	175100	1394184470	19920	19920	19920	19920	0
107	20250207	175000	1394184470	19920	19920	19920	19920	0
108	20250207	174900	1394184470	19920	19920	19920	19920	0
109	20250207	174800	1394184470	19920	19920	19920	19920	0
110	20250207	174700	1394184470	19920	19920	19920	19920	0
111	20250207	174600	1394184470	19920	19920	19920	19920	0
112	20250207	174500	1394184470	19920	19920	19920	19920	0
113	20250207	174400	1394184470	19920	19920	19920	19920	0
114	20250207	174300	1394184470	19920	19920	19920	19920	0
115	20250207	174200	1394184470	19920	19920	19920	19920	0
116	20250207	174100	1394184470	19920	19920	19920	19920	0
117	20250207	174000	1394184470	19920	19920	19920	19920	0
118	20250207	173900	1394184470	19920	19920	19920	19920	0
119	20250207	173800	1394184470	19920	19920	19920	19920	0
120	20250207	173700	1394184470	19920	19920	19920	19920	0
121	20250207	173600	1394184470	19920	19920	19920	19920	0
122	20250207	173500	1394184470	19920	19920	19920	19920	774
123	20250207	173400	1394184470	19920	19920	19920	19920	0
124	20250207	173300	1394184470	19920	19920	19920	19920	0
125	20250207	173200	1394184470	19920	19920	19920	19920	0
126	20250207	173100	1394184470	19920	19920	19920	19920	0
127	20250207	173000	1394184470	19920	19920	19920	19920	0
128	20250207	172900	1394184470	19920	19920	19920	19920	0
129	20250207	172800	1394184470	19920	19920	19920	19920	0
130	20250207	172700	1394184470	19920	19920	19920	19920	0
131	20250207	172600	1394184470	19920	19920	19920	19920	0
132	20250207	172500	1394184470	19920	19920	19920	19920	0
133	20250207	172400	1394184470	19920	19920	19920	19920	0
134	20250207	172300	1394184470	19920	19920	19920	19920	0
135	20250207	172200	1394184470	19920	19920	19920	19920	0
136	20250207	172100	1394184470	19920	19920	19920	19920	0
137	20250207	172000	1394184470	19920	19920	19920	19920	0
138	20250207	171900	1394184470	19920	19920	19920	19920	0
139	20250207	171800	1394184470	19920	19920	19920	19920	0
140	20250207	171700	1394184470	19920	19920	19920	19920	0
141	20250207	171600	1394184470	19920	19920	19920	19920	0
142	20250207	171500	1394184470	19920	19920	19920	19920	0
143	20250207	171400	1394184470	19920	19920	19920	19920	0
144	20250207	171300	1394184470	19920	19920	19920	19920	0
145	20250207	171200	1394184470	19920	19920	19920	19920	0
146	20250207	171100	1394184470	19920	19920	19920	19920	0
147	20250207	171000	1394184470	19920	19920	19920	19920	0
148	20250207	170900	1394184470	19920	19920	19920	19920	0
149	20250207	170800	1394184470	19920	19920	19920	19920	0
150	20250207	170700	1394184470	19920	19920	19920	19920	0
151	20250207	170600	1394184470	19920	19920	19920	19920	0
152	20250207	170500	1394184470	19920	19920	19920	19920	774
153	20250207	170400	1394184470	19920	19920	19920	19920	0
154	20250207	170300	1394184470	19920	19920	19920	19920	0
155	20250207	170200	1394184470	19920	19920	19920	19920	0
156	20250207	170100	1394184470	19920	19920	19920	19920	0
157	20250207	170000	1394184470	19920	19920	19920	19920	0
158	20250207	165900	1394184470	19920	19920	19920	19920	0
159	20250207	165800	1394184470	19920	19920	19920	19920	0
160	20250207	165700	1394184470	19920	19920	19920	19920	0
161	20250207	165600	1394184470	19920	19920	19920	19920	0
162	20250207	165500	1394184470	19920	19920	19920	19920	0
163	20250207	165400	1394184470	19920	19920	19920	19920	0
164	20250207	165300	1394184470	19920	19920	19920	19920	0
165	20250207	165200	1394184470	19920	19920	19920	19920	0
166	20250207	165100	1394184470	19920	19920	19920	19920	0
167	20250207	165000	1394184470	19920	19920	19920	19920	0
168	20250207	164900	1394184470	19920	19920	19920	19920	0
169	20250207	164800	1394184470	19920	19920	19920	19920	0
170	20250207	164700	1394184470	19920	19920	19920	19920	0
171	20250207	164600	1394184470	19920	19920	19920	19920	0
172	20250207	164500	1394184470	19920	19920	19920	19920	0
173	20250207	164400	1394184470	19920	19920	19920	19920	0
174	20250207	164300	1394184470	19920	19920	19920	19920	0
175	20250207	164200	1394184470	19920	19920	19920	19920	0
176	20250207	164100	1394184470	19920	19920	19920	19920	0
177	20250207	164000	1394184470	19920	19920	19920	19920	0
178	20250207	163900	1394184470	19920	19920	19920	19920	0
179	20250207	163800	1394184470	19920	19920	19920	19920	0
180	20250207	163700	1394184470	19920	19920	19920	19920	0
181	20250207	163600	1394184470	19920	19920	19920	19920	0
182	20250207	163500	1394184470	19920	19920	19920	19920	774
183	20250207	163400	1394184470	19920	19920	19920	19920	0
184	20250207	163300	1394184470	19920	19920	19920	19920	0
185	20250207	163200	1394184470	19920	19920	19920	19920	0
186	20250207	163100	1394184470	19920	19920	19920	19920	0
187	20250207	163000	1394184470	19920	19920	19920	19920	0
188	20250207	162900	1394184470	19920	19920	19920	19920	0
189	20250207	162800	1394184470	19920	19920	19920	19920	0
190	20250207	162700	1394184470	19920	19920	19920	19920	0
191	20250207	162600	1394184470	19920	19920	19920	19920	0
192	20250207	162500	1394184470	19920	19920	19920	19920	0
193	20250207	162400	1394184470	19920	19920	19920	19920	0
194	20250207	162300	1394184470	19920	19920	19920	19920	0
195	20250207	162200	1394184470	19920	19920	19920	19920	0
196	20250207	162100	1394184470	19920	19920	19920	19920	0
197	20250207	162000	1394184470	19920	19920	19920	19920	0
198	20250207	161900	1394184470	19920	19920	19920	19920	0
199	20250207	161800	1394184470	19920	19920	19920	19920	0
200	20250207	161700	1394184470	19920	19920	19920	19920	0
201	20250207	161600	1394184470	19920	19920	19920	19920	0
202	20250207	161500	1394184470	19920	19920	19920	19920	0
203	20250207	161400	1394184470	19920	19920	19920	19920	0
204	20250207	161300	1394184470	19920	19920	19920	19920	0
205	20250207	161200	1394184470	19920	19920	19920	19920	0
206	20250207	161100	1394184470	19920	19920	19920	19920	0
207	20250207	161000	1394184470	19920	19920	19920	19920	0
208	20250207	160900	1394184470	19920	19920	19920	19920	0
209	20250207	160800	1394184470	19920	19920	19920	19920	0
210	20250207	160700	1394184470	19920	19920	19920	19920	0
211	20250207	160600	1394184470	19920	19920	19920	19920	0
212	20250207	160500	1394184470	19920	19920	19920	19920	774
213	20250207	160400	1394184470	19920	19920	19920	19920	0
214	20250207	160300	1394184470	19920	19920	19920	19920	0
215	20250207	160200	1394184470	19920	19920	19920	19920	0
216	20250207	160100	1394184470	19920	19920	19920	19920	0
217	20250207	160000	1394184470	19920	19920	19920	19920	0
218	20250207	155900	1394184470	19920	19920	19920	19920	0
219	20250207	155800	1394184470	19920	19920	19920	19920	0
220	20250207	155700	1394184470	19920	19920	19920	19920	0
221	20250207	155600	1394184470	19920	19920	19920	19920	0
222	20250207	155500	1394184470	19920	19920	19920	19920	0
223	20250207	155400	1394184470	19920	19920	19920	19920	0
224	20250207	155300	1394184470	19920	19920	19920	19920	0
225	20250207	155200	1394184470	19920	19920	19920	19920	0
226	20250207	155100	1394184470	19920	19920	19920	19920	0
227	20250207	155000	1394184470	19920	19920	19920	19920	0
228	20250207	154900	1394184470	19920	19920	19920	19920	0
229	20250207	154800	1394184470	19920	19920	19920	19920	0
230	20250207	154700	1394184470	19920	19920	19920	19920	0
231	20250207	154600	1394184470	19920	19920	19920	19920	0
232	20250207	154500	1394184470	19920	19920	19920	19920	0
233	20250207	154400	1394184470	19920	19920	19920	19920	0
234	20250207	154300	1394184470	19920	19920	19920	19920	0
235	20250207	154200	1394184470	19920	19920	19920	19920	0
236	20250207	154100	1394184470	19920	19920	19920	19920	0
237	20250207	154000	1394184470	19920	19920	19920	19920	0
238	20250207	153900	1394184470	19920	19920	19920	19920	0
239	20250207	153800	1394184470	19920	19920	19920	19920	0
240	20250207	153700	1394184470	19920	19920	19920	19920	0
241	20250207	153600	1394184470	19920	19920	19920	19920	0
242	20250207	153500	1394184470	19920	19920	19920	19920	774
243	20250207	153400	1394184470	19920	19920	19920	19920	0
244	20250207	153300	1394184470	19920	19920	19920	19920	0
245	20250207	153200	1394184470	19920	19920	19920	19920	0
246	20250207	153100	1394184470	19920	19920	19920	19920	0
247	20250207	153000	1394184470	19920	19920	19920	19920	774
248	20250207	152900	1378766390	19920	19920	19920	19920	0
249	20250207	152800	1378766390	19920	19920	19920	19920	0
250	20250207	152700	1378766390	19920	19920	19920	19920	0
251	20250207	152600	1378766390	19920	19920	19920	19920	0
252	20250207	152500	1378766390	19920	19920	19920	19920	0
253	20250207	152400	1378766390	19920	19920	19920	19920	0
254	20250207	152300	1378766390	19920	19920	19920	19920	0
255	20250207	152200	1378766390	19920	19920	19920	19920	0
256	20250207	152100	1378766390	19920	19920	19920	19920	0
257	20250207	152000	1378766390	19920	19920	19920	19920	0
258	20250207	151900	1378766390	19920	19920	19920	19880	553
259	20250207	151800	1367760990	19880	19920	19920	19880	246
260	20250207	151700	1362861950	19930	19890	19930	19890	333
261	20250207	151600	1356229810	19890	19940	19940	19890	718
262	20250207	151500	1341930100	19940	19940	19940	19900	333
263	20250207	151400	1335290520	19900	19940	19940	19900	742
264	20250207	151300	1320510740	19930	19900	19940	19900	388
265	20250207	151200	1312779010	19920	19930	19930	19900	766
266	20250207	151100	1297520670	19930	19920	19930	19910	144
267	20250207	151000	1294652890	19920	19930	19940	19900	249
268	20250207	150900	1289691410	19930	19910	19930	19910	517
269	20250207	150800	1279391260	19910	19900	19910	19890	182
270	20250207	150700	1275768990	19900	19880	19900	19880	543
271	20250207	150600	1264967180	19890	19890	19900	19870	715
272	20250207	150500	1250743980	19890	19860	19890	19860	231
273	20250207	150400	1246153660	19850	19820	19850	19820	283
274	20250207	150300	1240538440	19820	19820	19820	19820	115
275	20250207	150200	1238259140	19820	19820	19820	19820	35
276	20250207	150100	1237565440	19820	19820	19820	19820	23
277	20250207	150000	1237109580	19820	19800	19820	19790	284
278	20250207	145900	1231486250	19800	19820	19820	19790	171
279	20250207	145800	1228100080	19820	19820	19820	19810	114
280	20250207	145700	1225840700	19800	19790	19820	19790	776
281	20250207	145600	1210464410	19800	19800	19800	19800	29
282	20250207	145500	1209890210	19800	19800	19800	19800	13
283	20250207	145400	1209632810	19800	19790	19800	19790	205
284	20250207	145300	1205575720	19790	19780	19790	19780	26
285	20250207	145200	1205061270	19770	19770	19770	19770	4
286	20250207	145100	1204982190	19790	19790	19790	19760	523
287	20250207	145000	1194637420	19790	19770	19790	19760	277
288	20250207	144900	1189158880	19770	19780	19780	19770	92
289	20250207	144800	1187339940	19780	19790	19790	19780	84
290	20250207	144700	1185678320	19780	19780	19780	19780	158
291	20250207	144600	1182553080	19780	19790	19790	19780	15
292	20250207	144500	1182256270	19780	19780	19780	19770	34
293	20250207	144400	1181583770	19780	19780	19780	19770	14
294	20250207	144300	1181306890	19780	19770	19780	19770	13
295	20250207	144200	1181049780	19780	19770	19780	19770	52
296	20250207	144100	1180021620	19760	19770	19770	19760	13
297	20250207	144000	1179764650	19770	19750	19770	19750	6
298	20250207	143900	1179646090	19760	19750	19760	19750	94
299	20250207	143800	1177789450	19750	19750	19750	19750	19
300	20250207	143700	1177414200	19740	19740	19740	19740	9
301	20250207	143600	1177236540	19740	19750	19750	19730	130
302	20250207	143500	1174669740	19750	19760	19760	19750	11
303	20250207	143400	1174452400	19760	19760	19760	19750	30
304	20250207	143300	1173859640	19760	19760	19760	19760	11
305	20250207	143200	1173642280	19750	19750	19750	19750	10
306	20250207	143100	1173444780	19750	19760	19760	19740	47
307	20250207	143000	1172516560	19760	19770	19770	19740	279
308	20250207	142900	1167003370	19770	19770	19780	19760	143
309	20250207	142800	1164176880	19760	19750	19760	19750	12
310	20250207	142700	1163939770	19750	19740	19750	19740	20
311	20250207	142600	1163544960	19690	19690	19690	19690	0
312	20250207	142500	1163544960	19690	19730	19730	19690	286
313	20250207	142400	1157908020	19730	19720	19730	19720	244
314	20250207	142300	1153093940	19730	19730	19730	19730	27
315	20250207	142200	1152561230	19730	19720	19730	19720	31
316	20250207	142100	1151949730	19720	19720	19720	19710	20
317	20250207	142000	1151555380	19720	19740	19740	19710	151
318	20250207	141900	1148575500	19750	19750	19750	19750	29
319	20250207	141800	1148002750	19740	19750	19750	19740	50
320	20250207	141700	1147015290	19750	19750	19750	19750	30
321	20250207	141600	1146422790	19740	19750	19750	19740	6
322	20250207	141500	1146304330	19750	19760	19760	19720	318
323	20250207	141400	1140025550	19770	19760	19770	19760	28
324	20250207	141300	1139472140	19760	19770	19770	19760	100
325	20250207	141200	1137495170	19760	19750	19760	19750	22
326	20250207	141100	1137060460	19750	19750	19750	19750	3
327	20250207	141000	1137001210	19710	19720	19720	19700	293
328	20250207	140900	1131226100	19740	19710	19740	19710	354
329	20250207	140800	1124242200	19700	19690	19710	19690	78
330	20250207	140700	1122706300	19710	19710	19710	19710	11
331	20250207	140600	1122489490	19640	19720	19720	19640	189
332	20250207	140500	1118774070	19720	19740	19740	19710	128
333	20250207	140400	1116247970	19750	19750	19750	19750	39
334	20250207	140300	1115477720	19750	19750	19750	19740	24
335	20250207	140200	1115003760	19750	19730	19750	19730	3
336	20250207	140100	1114944530	19730	19720	19730	19720	45
337	20250207	140000	1114056720	19730	19760	19760	19720	143
338	20250207	135900	1111231880	19780	19740	19780	19740	47
339	20250207	135800	1110302460	19740	19740	19740	19730	21
340	20250207	135700	1109887970	19710	19710	19710	19710	138
341	20250207	135600	1107167990	19710	19680	19710	19680	28
342	20250207	135500	1106616500	19640	19740	19740	19640	138
343	20250207	135400	1103896380	19740	19720	19740	19720	82
344	20250207	135300	1102279320	19720	19700	19720	19700	88
345	20250207	135200	1100545420	19700	19700	19700	19700	124
346	20250207	135100	1098102620	19700	19700	19700	19700	27
347	20250207	135000	1097570720	19690	19730	19730	19690	153
348	20250207	134900	1094553290	19740	19740	19740	19740	26
349	20250207	134800	1094040050	19710	19690	19710	19690	28
350	20250207	134700	1093488410	19690	19680	19690	19680	30
351	20250207	134600	1092897980	19660	19660	19660	19660	1
352	20250207	134500	1092878320	19650	19670	19670	19630	419
353	20250207	134400	1084646740	19680	19670	19680	19670	63
354	20250207	134300	1083407420	19670	19660	19670	19660	25
355	20250207	134200	1082915720	19670	19680	19680	19670	124
356	20250207	134100	1080475710	19650	19670	19670	19650	90
357	20250207	134000	1078706140	19680	19680	19690	19660	288
358	20250207	133900	1073041250	19690	19690	19690	19690	137
359	20250207	133800	1070343720	19680	19680	19680	19670	12
360	20250207	133700	1070107610	19680	19680	19680	19680	18
361	20250207	133600	1069753370	19610	19680	19680	19610	258
362	20250207	133500	1064688450	19680	19700	19700	19680	161
363	20250207	133400	1061517990	19710	19710	19710	19710	38
364	20250207	133300	1060769010	19700	19700	19700	19700	26
365	20250207	133200	1060256810	19700	19710	19710	19700	47
366	20250207	133100	1059330900	19700	19690	19700	19690	5
367	20250207	133000	1059232440	19670	19720	19720	19670	100
368	20250207	132900	1057260590	19730	19730	19730	19730	51
369	20250207	132800	1056254360	19720	19710	19720	19710	19
370	20250207	132700	1055879720	19720	19700	19720	19700	4
371	20250207	132600	1055800880	19700	19690	19700	19690	7
372	20250207	132500	1055663030	19650	19670	19670	19640	526
373	20250207	132400	1045322680	19680	19660	19680	19660	58
374	20250207	132300	1044181910	19660	19650	19670	19650	19
375	20250207	132200	1043808380	19650	19650	19650	19650	3
376	20250207	132100	1043749430	19610	19610	19610	19610	0
377	20250207	132000	1043749430	19610	19630	19670	19610	441
378	20250207	131900	1035094460	19630	19620	19630	19620	32
379	20250207	131800	1034466600	19610	19610	19610	19610	11
380	20250207	131700	1034250890	19610	19610	19610	19610	4
381	20250207	131600	1034172450	19620	19620	19620	19620	3
382	20250207	131500	1034113590	19620	19610	19630	19600	405
383	20250207	131400	1026172700	19630	19630	19630	19630	0
384	20250207	131300	1026172700	19630	19630	19630	19630	2
385	20250207	131200	1026133440	19630	19640	19640	19620	9
386	20250207	131100	1025956810	19630	19630	19630	19630	4
387	20250207	131000	1025878290	19630	19630	19640	19610	284
388	20250207	130900	1020308120	19640	19640	19640	19640	12
389	20250207	130800	1020072440	19620	19640	19640	19620	7
390	20250207	130700	1019935060	19640	19620	19650	19620	5
391	20250207	130600	1019836850	19650	19650	19650	19620	58
392	20250207	130500	1018698670	19650	19630	19660	19610	388
393	20250207	130400	1011085710	19660	19660	19660	19660	4
394	20250207	130300	1011007070	19660	19650	19660	19650	6
395	20250207	130200	1010889130	19650	19660	19660	19650	7
396	20250207	130100	1010751540	19660	19660	19660	19660	7
397	20250207	130000	1010613920	19660	19640	19660	19610	461
398	20250207	125900	1001565850	19670	19660	19670	19660	59
399	20250207	125800	1000405450	19660	19660	19660	19660	4
400	20250207	125700	1000326810	19660	19660	19660	19630	13
401	20250207	125600	1000071350	19660	19660	19660	19660	10
402	20250207	125500	999874750	19620	19630	19630	19620	275
403	20250207	125400	994478300	19630	19630	19630	19630	15
404	20250207	125300	994183850	19630	19630	19630	19630	0
405	20250207	125200	994183850	19630	19630	19630	19630	0
406	20250207	125100	994183850	19630	19630	19630	19630	127
407	20250207	125000	991690840	19630	19650	19670	19630	435
408	20250207	124900	983146600	19680	19680	19680	19680	1
409	20250207	124800	983126920	19680	19650	19680	19650	12
410	20250207	124700	982890970	19650	19660	19660	19650	200
411	20250207	124600	978960790	19660	19660	19660	19660	0
412	20250207	124500	978960790	19660	19690	19690	19660	263
413	20250207	124400	973787060	19690	19690	19690	19690	0
414	20250207	124300	973787060	19690	19690	19690	19690	0
415	20250207	124200	973787060	19690	19690	19690	19690	11
416	20250207	124100	973570470	19690	19690	19690	19690	0
417	20250207	124000	973570470	19690	19700	19720	19680	283
418	20250207	123900	967997480	19730	19730	19730	19730	6
419	20250207	123800	967879100	19730	19730	19730	19730	0
420	20250207	123700	967879100	19730	19730	19730	19730	0
421	20250207	123600	967879100	19730	19700	19730	19700	20
422	20250207	123500	967484830	19690	19700	19710	19680	405
423	20250207	123400	959510040	19710	19710	19710	19710	57
424	20250207	123300	958386570	19710	19710	19710	19710	11
425	20250207	123200	958169760	19710	19710	19710	19710	13
426	20250207	123100	957913530	19710	19700	19710	19700	154
427	20250207	123000	954879720	19700	19710	19710	19650	272
428	20250207	122900	949522360	19720	19740	19740	19720	6
429	20250207	122800	949404020	19740	19720	19740	19720	24
430	20250207	122700	948930540	19700	19700	19700	19700	0
431	20250207	122600	948930540	19700	19700	19700	19700	0
432	20250207	122500	948930540	19700	19710	19720	19690	271
433	20250207	122400	943590870	19710	19710	19710	19710	0
434	20250207	122300	943590870	19710	19710	19710	19710	50
435	20250207	122200	942605370	19700	19680	19700	19680	563
436	20250207	122100	931520420	19620	19620	19620	19620	0
437	20250207	122000	931520420	19620	19620	19620	19610	370
438	20250207	121900	924263880	19620	19620	19620	19620	15
439	20250207	121800	923969580	19610	19610	19610	19610	0
440	20250207	121700	923969580	19610	19610	19610	19610	0
441	20250207	121600	923969580	19610	19610	19610	19610	0
442	20250207	121500	923969580	19610	19640	19680	19610	422
443	20250207	121400	915684410	19690	19690	19690	19690	0
444	20250207	121300	915684410	19690	19690	19690	19690	0
445	20250207	121200	915684410	19690	19690	19690	19690	0
446	20250207	121100	915684410	19690	19680	19690	19680	283
447	20250207	121000	910114840	19600	19610	19610	19600	263
448	20250207	120900	904958390	19670	19670	19670	19670	0
449	20250207	120800	904958390	19670	19670	19670	19670	0
450	20250207	120700	904958390	19670	19670	19670	19670	230
451	20250207	120600	900434290	19600	19600	19600	19600	9
452	20250207	120500	900257890	19600	19630	19630	19600	382
453	20250207	120400	892768870	19610	19610	19610	19610	0
454	20250207	120300	892768870	19610	19610	19610	19610	0
455	20250207	120200	892768870	19610	19610	19610	19610	0
456	20250207	120100	892768870	19610	19610	19610	19610	0
457	20250207	120000	892768870	19610	19620	19620	19610	388
458	20250207	115900	885158920	19680	19610	19680	19610	28
459	20250207	115800	884608790	19600	19600	19600	19600	0
460	20250207	115700	884608790	19600	19600	19600	19600	0
461	20250207	115600	884608790	19600	19630	19630	19600	165
462	20250207	115500	881373600	19630	19640	19640	19630	262
463	20250207	115400	876229060	19650	19680	19680	19650	11
464	20250207	115300	876012760	19690	19690	19690	19690	0
465	20250207	115200	876012760	19690	19690	19690	19690	336
466	20250207	115100	869396920	19690	19690	19690	19690	0
467	20250207	115000	869396920	19690	19710	19710	19690	223
468	20250207	114900	865003830	19700	19700	19700	19700	0
469	20250207	114800	865003830	19700	19700	19700	19700	12
470	20250207	114700	864767430	19700	19710	19710	19700	40
471	20250207	114600	863979420	19700	19700	19700	19700	0
472	20250207	114500	863979420	19700	19710	19710	19700	379
473	20250207	114400	856513010	19700	19700	19700	19700	12
474	20250207	114300	856276610	19700	19700	19700	19700	0
475	20250207	114200	856276610	19700	19700	19700	19700	0
476	20250207	114100	856276610	19700	19700	19700	19700	3
477	20250207	114000	856217510	19780	19710	19780	19700	273
478	20250207	113900	850837980	19700	19700	19700	19700	0
479	20250207	113800	850837980	19700	19700	19700	19700	0
480	20250207	113700	850837980	19700	19700	19700	19700	30
481	20250207	113600	850246980	19700	19660	19700	19660	1858
482	20250207	113500	813655170	19630	19640	19640	19630	367
483	20250207	113400	806450150	19640	19640	19640	19640	0
484	20250207	113300	806450150	19640	19660	19660	19640	21
485	20250207	113200	806037550	19660	19660	19660	19660	3
486	20250207	113100	805978570	19660	19660	19660	19660	1
487	20250207	113000	805958910	19660	19640	19660	19630	378
488	20250207	112900	798538150	19660	19660	19660	19660	2
489	20250207	112800	798498830	19660	19660	19660	19660	7
490	20250207	112700	798361210	19660	19660	19660	19660	0
491	20250207	112600	798361210	19660	19660	19660	19660	0
492	20250207	112500	798361210	19660	19630	19660	19630	259
493	20250207	112400	793276260	19690	19690	19690	19690	0
494	20250207	112300	793276260	19690	19680	19690	19680	87
495	20250207	112200	791563910	19630	19630	19630	19630	0
496	20250207	112100	791563910	19630	19600	19630	19600	186
497	20250207	112000	787915980	19610	19590	19610	19580	371
498	20250207	111900	780647870	19610	19610	19610	19610	3
499	20250207	111800	780589040	19590	19590	19590	19590	0
500	20250207	111700	780589040	19590	19590	19590	19590	0
501	20250207	111600	780589040	19590	19590	19590	19590	0
502	20250207	111500	780589040	19590	19600	19600	19590	436
503	20250207	111400	772045380	19610	19610	19610	19610	175
504	20250207	111300	768613630	19610	19630	19630	19610	8
505	20250207	111200	768456730	19610	19610	19610	19610	0
506	20250207	111100	768456730	19610	19600	19610	19600	274
507	20250207	111000	763085200	19600	19620	19620	19600	210
508	20250207	110900	758966880	19620	19620	19620	19620	6
509	20250207	110800	758849160	19630	19630	19630	19630	10
510	20250207	110700	758652860	19630	19630	19630	19630	0
511	20250207	110600	758652860	19630	19630	19630	19630	7
512	20250207	110500	758515450	19630	19650	19650	19620	204
513	20250207	110400	754512330	19690	19690	19690	19690	0
514	20250207	110300	754512330	19690	19690	19690	19690	5
515	20250207	110200	754413880	19630	19630	19630	19630	0
516	20250207	110100	754413880	19630	19630	19630	19630	0
517	20250207	110000	754413880	19630	19650	19650	19630	899
518	20250207	105900	736763170	19690	19690	19690	19690	195
519	20250207	105800	732923620	19660	19660	19660	19660	0
520	20250207	105700	732923620	19660	19650	19660	19650	161
521	20250207	105600	729758400	19610	19650	19650	19610	267
522	20250207	105500	724519540	19660	19670	19670	19660	123
523	20250207	105400	722100180	19680	19680	19680	19680	33
524	20250207	105300	721450740	19670	19670	19670	19670	14
525	20250207	105200	721175360	19670	19670	19670	19670	43
526	20250207	105100	720329550	19670	19670	19670	19670	39
527	20250207	105000	719562420	19680	19690	19690	19670	163
528	20250207	104900	716355990	19690	19680	19690	19680	225
529	20250207	104800	711927880	19680	19680	19680	19680	9
530	20250207	104700	711750760	19670	19670	19670	19670	0
531	20250207	104600	711750760	19670	19670	19670	19670	0
532	20250207	104500	711750760	19670	19690	19690	19650	215
533	20250207	104400	707520130	19700	19700	19700	19700	2
534	20250207	104300	707480730	19700	19700	19700	19700	3
535	20250207	104200	707421630	19700	19690	19700	19690	34
536	20250207	104100	706751950	19690	19690	19690	19690	55
537	20250207	104000	705669000	19690	19670	19690	19650	246
538	20250207	103900	700834850	19670	19670	19670	19670	11
539	20250207	103800	700618480	19670	19620	19670	19620	53
540	20250207	103700	699578270	19620	19620	19620	19620	23
541	20250207	103600	699127010	19620	19610	19620	19610	74
542	20250207	103500	697675790	19610	19630	19660	19610	270
543	20250207	103400	692379550	19660	19660	19660	19660	14
544	20250207	103300	692104310	19660	19660	19660	19660	3
545	20250207	103200	692045330	19660	19670	19670	19610	14
546	20250207	103100	691770380	19670	19670	19670	19670	1
547	20250207	103000	691750710	19600	19620	19620	19600	363
548	20250207	102900	684634590	19620	19620	19620	19620	46
549	20250207	102800	683732070	19620	19610	19620	19610	16
550	20250207	102700	683418290	19610	19610	19610	19610	60
551	20250207	102600	682241690	19600	19600	19610	19600	71
552	20250207	102500	680850020	19610	19600	19610	19600	251
553	20250207	102400	675930310	19630	19630	19630	19620	27
554	20250207	102300	675400470	19630	19630	19630	19630	10
555	20250207	102200	675204170	19600	19620	19630	19600	174
556	20250207	102100	671792680	19620	19610	19620	19600	207
557	20250207	102000	667734920	19620	19640	19650	19620	276
558	20250207	101900	662317170	19660	19660	19660	19660	2
559	20250207	101800	662277850	19660	19660	19670	19640	464
560	20250207	101700	653159730	19670	19670	19670	19670	8
561	20250207	101600	653002370	19680	19690	19690	19660	364
562	20250207	101500	645844840	19700	19720	19720	19690	171
563	20250207	101400	642476140	19750	19750	19750	19750	34
564	20250207	101300	641804640	19750	19740	19750	19740	253
565	20250207	101200	636810260	19740	19740	19740	19740	3
566	20250207	101100	636751040	19740	19740	19740	19740	10
567	20250207	101000	636553640	19690	19700	19740	19690	406
568	20250207	100900	628559120	19760	19750	19760	19750	10
569	20250207	100800	628361600	19700	19770	19770	19700	955
570	20250207	100700	609531230	19770	19780	19780	19770	170
571	20250207	100600	606169730	19800	19800	19800	19780	690
572	20250207	100500	592520410	19810	19820	19820	19800	943
573	20250207	100400	573843760	19830	19850	19850	19830	243
574	20250207	100300	569023220	19850	19850	19850	19850	21
575	20250207	100200	568606370	19850	19850	19850	19850	77
576	20250207	100100	567077920	19880	19880	19880	19880	6
577	20250207	100000	566958640	19880	19900	19900	19850	199
578	20250207	095900	563003350	19930	19920	19940	19920	170
579	20250207	095800	559615260	19920	19880	19920	19880	151
580	20250207	095700	556611990	19870	19870	19870	19870	27
581	20250207	095600	556075500	19890	19870	19890	19870	97
582	20250207	095500	554148030	19870	19890	19890	19860	179
583	20250207	095400	550592250	19900	19900	19910	19900	52
584	20250207	095300	549557240	19910	19900	19910	19900	129
585	20250207	095200	546989900	19900	19880	19900	19880	87
586	20250207	095100	545259970	19880	19880	19880	19880	15
587	20250207	095000	544961770	19840	19860	19860	19840	441
588	20250207	094900	536212000	19850	19850	19850	19850	2
589	20250207	094800	536172300	19920	19920	19920	19920	3
590	20250207	094700	536112540	19920	19920	19920	19920	7
591	20250207	094600	535973100	19920	19810	19920	19810	201
592	20250207	094500	531991180	19920	19850	19920	19830	371
593	20250207	094400	524630700	19850	19920	19920	19840	554
594	20250207	094300	513625270	19920	19920	19920	19920	8
595	20250207	094200	513465910	19920	19870	19920	19870	15
596	20250207	094100	513167710	19870	19890	19890	19870	347
597	20250207	094000	506272350	19930	19940	19940	19920	50
598	20250207	093900	505275800	19950	19940	19950	19940	400
599	20250207	093800	497296420	19940	19940	19940	19940	687
600	20250207	093700	483597640	19870	19870	19870	19870	0
601	20250207	093600	483597640	19870	19940	19940	19870	655
602	20250207	093500	470544790	19940	19940	19940	19940	261
603	20250207	093400	465340450	19970	19970	19970	19970	0
604	20250207	093300	465340450	19970	19970	19990	19970	59
605	20250207	093200	464161320	19970	19930	19970	19930	246
606	20250207	093100	459254080	19930	19930	19930	19930	6
607	20250207	093000	459134500	19940	20000	20050	19940	3065
608	20250207	092900	397950040	20000	20050	20050	20000	78
609	20250207	092800	396389490	20050	20050	20050	20000	630
610	20250207	092700	383761540	20100	20100	20100	20100	339
611	20250207	092600	376947640	20100	20050	20100	20050	41
612	20250207	092500	376125140	20050	20050	20100	20050	307
613	20250207	092400	369969140	20100	20100	20100	20050	1556
614	20250207	092300	338698540	20100	20150	20150	20100	226
615	20250207	092200	334149640	20150	20100	20200	20100	1217
616	20250207	092100	309658440	20100	20050	20100	20050	289
617	20250207	092000	303862740	20000	20000	20000	19990	707
618	20250207	091900	289725890	20050	19970	20050	19970	1267
619	20250207	091800	264366590	19970	19930	20000	19930	2711
620	20250207	091700	210253660	19930	19930	19930	19930	335
621	20250207	091600	203577110	19940	19870	19940	19850	2207
622	20250207	091500	159699250	19870	19870	19870	19850	1432
623	20250207	091400	131271850	19890	19850	19890	19850	668
624	20250207	091300	117992650	19850	19820	19850	19820	695
625	20250207	091200	104212120	19820	19790	19820	19790	12
626	20250207	091100	103974340	19790	19730	19790	19670	654
627	20250207	091000	91076970	19730	19740	19740	19720	544
628	20250207	090900	80344990	19750	19750	19750	19750	30
629	20250207	090800	79752490	19750	19680	19750	19670	105
630	20250207	090700	77681350	19740	19730	19740	19730	122
631	20250207	090600	75274270	19730	19740	19740	19730	41
632	20250207	090500	74464970	19630	19800	19820	19630	704
633	20250207	090400	60585490	19820	19790	19850	19790	793
634	20250207	090300	44881550	19790	19790	19790	19730	827
635	20250207	090200	28524440	19770	19760	19780	19760	330
636	20250207	090100	22001040	19760	19630	19760	19630	363
637	20250207	090000	14844800	19720	19710	19720	19650	754