KissMeData/011760/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	185700	860260760	18850	18850	18850	18850	247
3	20250205	185600	860260760	18850	18850	18850	18850	0
4	20250205	185500	860260760	18850	18850	18850	18850	0
5	20250205	185400	860260760	18850	18850	18850	18850	0
6	20250205	185300	860260760	18850	18850	18850	18850	0
7	20250205	185200	860260760	18850	18850	18850	18850	0
8	20250205	185100	860260760	18850	18850	18850	18850	0
9	20250205	185000	860260760	18850	18850	18850	18850	0
10	20250205	184900	860260760	18850	18850	18850	18850	0
11	20250205	184800	860260760	18850	18850	18850	18850	0
12	20250205	184700	860260760	18850	18850	18850	18850	0
13	20250205	184600	860260760	18850	18850	18850	18850	0
14	20250205	184500	860260760	18850	18850	18850	18850	0
15	20250205	184400	860260760	18850	18850	18850	18850	0
16	20250205	184300	860260760	18850	18850	18850	18850	0
17	20250205	184200	860260760	18850	18850	18850	18850	0
18	20250205	184100	860260760	18850	18850	18850	18850	0
19	20250205	184000	860260760	18850	18850	18850	18850	0
20	20250205	183900	860260760	18850	18850	18850	18850	0
21	20250205	183800	860260760	18850	18850	18850	18850	0
22	20250205	183700	860260760	18850	18850	18850	18850	0
23	20250205	183600	860260760	18850	18850	18850	18850	0
24	20250205	183500	860260760	18850	18850	18850	18850	0
25	20250205	183400	860260760	18850	18850	18850	18850	0
26	20250205	183300	860260760	18850	18850	18850	18850	0
27	20250205	183200	860260760	18850	18850	18850	18850	0
28	20250205	183100	860260760	18850	18850	18850	18850	0
29	20250205	183000	860260760	18850	18850	18850	18850	0
30	20250205	182900	860260760	18850	18850	18850	18850	0
31	20250205	182800	860260760	18850	18850	18850	18850	0
32	20250205	182700	860260760	18850	18850	18850	18850	247
33	20250205	182600	860260760	18850	18850	18850	18850	0
34	20250205	182500	860260760	18850	18850	18850	18850	0
35	20250205	182400	860260760	18850	18850	18850	18850	0
36	20250205	182300	860260760	18850	18850	18850	18850	0
37	20250205	182200	860260760	18850	18850	18850	18850	0
38	20250205	182100	860260760	18850	18850	18850	18850	0
39	20250205	182000	860260760	18850	18850	18850	18850	0
40	20250205	181900	860260760	18850	18850	18850	18850	0
41	20250205	181800	860260760	18850	18850	18850	18850	0
42	20250205	181700	860260760	18850	18850	18850	18850	0
43	20250205	181600	860260760	18850	18850	18850	18850	0
44	20250205	181500	860260760	18850	18850	18850	18850	0
45	20250205	181400	860260760	18850	18850	18850	18850	0
46	20250205	181300	860260760	18850	18850	18850	18850	0
47	20250205	181200	860260760	18850	18850	18850	18850	0
48	20250205	181100	860260760	18850	18850	18850	18850	0
49	20250205	181000	860260760	18850	18850	18850	18850	0
50	20250205	180900	860260760	18850	18850	18850	18850	0
51	20250205	180800	860260760	18850	18850	18850	18850	0
52	20250205	180700	860260760	18850	18850	18850	18850	0
53	20250205	180600	860260760	18850	18850	18850	18850	0
54	20250205	180500	860260760	18850	18850	18850	18850	0
55	20250205	180400	860260760	18850	18850	18850	18850	0
56	20250205	180300	860260760	18850	18850	18850	18850	0
57	20250205	180200	860260760	18850	18850	18850	18850	0
58	20250205	180100	860260760	18850	18850	18850	18850	0
59	20250205	180000	860260760	18850	18850	18850	18850	0
60	20250205	175900	860260760	18850	18850	18850	18850	0
61	20250205	175800	860260760	18850	18850	18850	18850	0
62	20250205	175700	860260760	18850	18850	18850	18850	247
63	20250205	175600	860260760	18850	18850	18850	18850	0
64	20250205	175500	860260760	18850	18850	18850	18850	0
65	20250205	175400	860260760	18850	18850	18850	18850	0
66	20250205	175300	860260760	18850	18850	18850	18850	0
67	20250205	175200	860260760	18850	18850	18850	18850	0
68	20250205	175100	860260760	18850	18850	18850	18850	0
69	20250205	175000	860260760	18850	18850	18850	18850	0
70	20250205	174900	860260760	18850	18850	18850	18850	0
71	20250205	174800	860260760	18850	18850	18850	18850	0
72	20250205	174700	860260760	18850	18850	18850	18850	0
73	20250205	174600	860260760	18850	18850	18850	18850	0
74	20250205	174500	860260760	18850	18850	18850	18850	0
75	20250205	174400	860260760	18850	18850	18850	18850	0
76	20250205	174300	860260760	18850	18850	18850	18850	0
77	20250205	174200	860260760	18850	18850	18850	18850	0
78	20250205	174100	860260760	18850	18850	18850	18850	0
79	20250205	174000	860260760	18850	18850	18850	18850	0
80	20250205	173900	860260760	18850	18850	18850	18850	0
81	20250205	173800	860260760	18850	18850	18850	18850	0
82	20250205	173700	860260760	18850	18850	18850	18850	0
83	20250205	173600	860260760	18850	18850	18850	18850	0
84	20250205	173500	860260760	18850	18850	18850	18850	0
85	20250205	173400	860260760	18850	18850	18850	18850	0
86	20250205	173300	860260760	18850	18850	18850	18850	0
87	20250205	173200	860260760	18850	18850	18850	18850	0
88	20250205	173100	860260760	18850	18850	18850	18850	0
89	20250205	173000	860260760	18850	18850	18850	18850	0
90	20250205	172900	860260760	18850	18850	18850	18850	0
91	20250205	172800	860260760	18850	18850	18850	18850	0
92	20250205	172700	860260760	18850	18850	18850	18850	247
93	20250205	172600	860260760	18850	18850	18850	18850	0
94	20250205	172500	860260760	18850	18850	18850	18850	0
95	20250205	172400	860260760	18850	18850	18850	18850	0
96	20250205	172300	860260760	18850	18850	18850	18850	0
97	20250205	172200	860260760	18850	18850	18850	18850	0
98	20250205	172100	860260760	18850	18850	18850	18850	0
99	20250205	172000	860260760	18850	18850	18850	18850	0
100	20250205	171900	860260760	18850	18850	18850	18850	0
101	20250205	171800	860260760	18850	18850	18850	18850	0
102	20250205	171700	860260760	18850	18850	18850	18850	0
103	20250205	171600	860260760	18850	18850	18850	18850	0
104	20250205	171500	860260760	18850	18850	18850	18850	0
105	20250205	171400	860260760	18850	18850	18850	18850	0
106	20250205	171300	860260760	18850	18850	18850	18850	0
107	20250205	171200	860260760	18850	18850	18850	18850	0
108	20250205	171100	860260760	18850	18850	18850	18850	0
109	20250205	171000	860260760	18850	18850	18850	18850	0
110	20250205	170900	860260760	18850	18850	18850	18850	0
111	20250205	170800	860260760	18850	18850	18850	18850	0
112	20250205	170700	860260760	18850	18850	18850	18850	0
113	20250205	170600	860260760	18850	18850	18850	18850	0
114	20250205	170500	860260760	18850	18850	18850	18850	0
115	20250205	170400	860260760	18850	18850	18850	18850	0
116	20250205	170300	860260760	18850	18850	18850	18850	0
117	20250205	170200	860260760	18850	18850	18850	18850	0
118	20250205	170100	860260760	18850	18850	18850	18850	0
119	20250205	170000	860260760	18850	18850	18850	18850	0
120	20250205	165900	860260760	18850	18850	18850	18850	0
121	20250205	165800	860260760	18850	18850	18850	18850	0
122	20250205	165700	860260760	18850	18850	18850	18850	247
123	20250205	165600	860260760	18850	18850	18850	18850	0
124	20250205	165500	860260760	18850	18850	18850	18850	0
125	20250205	165400	860260760	18850	18850	18850	18850	0
126	20250205	165300	860260760	18850	18850	18850	18850	0
127	20250205	165200	860260760	18850	18850	18850	18850	0
128	20250205	165100	860260760	18850	18850	18850	18850	0
129	20250205	165000	860260760	18850	18850	18850	18850	0
130	20250205	164900	860260760	18850	18850	18850	18850	0
131	20250205	164800	860260760	18850	18850	18850	18850	0
132	20250205	164700	860260760	18850	18850	18850	18850	0
133	20250205	164600	860260760	18850	18850	18850	18850	0
134	20250205	164500	860260760	18850	18850	18850	18850	0
135	20250205	164400	860260760	18850	18850	18850	18850	0
136	20250205	164300	860260760	18850	18850	18850	18850	0
137	20250205	164200	860260760	18850	18850	18850	18850	0
138	20250205	164100	860260760	18850	18850	18850	18850	0
139	20250205	164000	860260760	18850	18850	18850	18850	0
140	20250205	163900	860260760	18850	18850	18850	18850	0
141	20250205	163800	860260760	18850	18850	18850	18850	0
142	20250205	163700	860260760	18850	18850	18850	18850	0
143	20250205	163600	860260760	18850	18850	18850	18850	0
144	20250205	163500	860260760	18850	18850	18850	18850	0
145	20250205	163400	860260760	18850	18850	18850	18850	0
146	20250205	163300	860260760	18850	18850	18850	18850	0
147	20250205	163200	860260760	18850	18850	18850	18850	0
148	20250205	163100	860260760	18850	18850	18850	18850	0
149	20250205	163000	860260760	18850	18850	18850	18850	0
150	20250205	162900	860260760	18850	18850	18850	18850	0
151	20250205	162800	860260760	18850	18850	18850	18850	0
152	20250205	162700	860260760	18850	18850	18850	18850	247
153	20250205	162600	860260760	18850	18850	18850	18850	0
154	20250205	162500	860260760	18850	18850	18850	18850	0
155	20250205	162400	860260760	18850	18850	18850	18850	0
156	20250205	162300	860260760	18850	18850	18850	18850	0
157	20250205	162200	860260760	18850	18850	18850	18850	0
158	20250205	162100	860260760	18850	18850	18850	18850	0
159	20250205	162000	860260760	18850	18850	18850	18850	0
160	20250205	161900	860260760	18850	18850	18850	18850	0
161	20250205	161800	860260760	18850	18850	18850	18850	0
162	20250205	161700	860260760	18850	18850	18850	18850	0
163	20250205	161600	860260760	18850	18850	18850	18850	0
164	20250205	161500	860260760	18850	18850	18850	18850	0
165	20250205	161400	860260760	18850	18850	18850	18850	0
166	20250205	161300	860260760	18850	18850	18850	18850	0
167	20250205	161200	860260760	18850	18850	18850	18850	0
168	20250205	161100	860260760	18850	18850	18850	18850	0
169	20250205	161000	860260760	18850	18850	18850	18850	0
170	20250205	160900	860260760	18850	18850	18850	18850	0
171	20250205	160800	860260760	18850	18850	18850	18850	0
172	20250205	160700	860260760	18850	18850	18850	18850	0
173	20250205	160600	860260760	18850	18850	18850	18850	0
174	20250205	160500	860260760	18850	18850	18850	18850	0
175	20250205	160400	860260760	18850	18850	18850	18850	0
176	20250205	160300	860260760	18850	18850	18850	18850	0
177	20250205	160200	860260760	18850	18850	18850	18850	0
178	20250205	160100	860260760	18850	18850	18850	18850	0
179	20250205	160000	860260760	18850	18850	18850	18850	0
180	20250205	155900	860260760	18850	18850	18850	18850	0
181	20250205	155800	860260760	18850	18850	18850	18850	0
182	20250205	155700	860260760	18850	18850	18850	18850	247
183	20250205	155600	860260760	18850	18850	18850	18850	0
184	20250205	155500	860260760	18850	18850	18850	18850	0
185	20250205	155400	860260760	18850	18850	18850	18850	0
186	20250205	155300	860260760	18850	18850	18850	18850	0
187	20250205	155200	860260760	18850	18850	18850	18850	0
188	20250205	155100	860260760	18850	18850	18850	18850	0
189	20250205	155000	860260760	18850	18850	18850	18850	0
190	20250205	154900	860260760	18850	18850	18850	18850	0
191	20250205	154800	860260760	18850	18850	18850	18850	0
192	20250205	154700	860260760	18850	18850	18850	18850	0
193	20250205	154600	860260760	18850	18850	18850	18850	0
194	20250205	154500	860260760	18850	18850	18850	18850	0
195	20250205	154400	860260760	18850	18850	18850	18850	0
196	20250205	154300	860260760	18850	18850	18850	18850	0
197	20250205	154200	860260760	18850	18850	18850	18850	0
198	20250205	154100	860260760	18850	18850	18850	18850	0
199	20250205	154000	860260760	18850	18850	18850	18850	0
200	20250205	153900	860260760	18850	18850	18850	18850	0
201	20250205	153800	860260760	18850	18850	18850	18850	0
202	20250205	153700	860260760	18850	18850	18850	18850	0
203	20250205	153600	860260760	18850	18850	18850	18850	0
204	20250205	153500	860260760	18850	18850	18850	18850	0
205	20250205	153400	860260760	18850	18850	18850	18850	0
206	20250205	153300	860260760	18850	18850	18850	18850	0
207	20250205	153200	860260760	18850	18850	18850	18850	0
208	20250205	153100	860260760	18850	18850	18850	18850	0
209	20250205	153000	860260760	18850	18850	18850	18850	247
210	20250205	152900	855604810	18850	18850	18850	18850	0
211	20250205	152800	855604810	18850	18850	18850	18850	0
212	20250205	152700	855604810	18850	18850	18850	18850	0
213	20250205	152600	855604810	18850	18850	18850	18850	0
214	20250205	152500	855604810	18850	18850	18850	18850	0
215	20250205	152400	855604810	18850	18850	18850	18850	0
216	20250205	152300	855604810	18850	18850	18850	18850	0
217	20250205	152200	855604810	18850	18850	18850	18850	0
218	20250205	152100	855604810	18850	18850	18850	18850	0
219	20250205	152000	855604810	18850	18850	18850	18850	0
220	20250205	151900	855604810	18850	18860	18860	18850	35
221	20250205	151800	854945030	18850	18850	18850	18850	87
222	20250205	151700	853305080	18850	18850	18850	18850	21
223	20250205	151600	852909230	18860	18860	18860	18850	110
224	20250205	151500	850834770	18860	18850	18860	18850	9
225	20250205	151400	850665040	18860	18860	18860	18860	0
226	20250205	151300	850665040	18860	18860	18860	18860	53
227	20250205	151200	849665460	18860	18860	18860	18860	0
228	20250205	151100	849665460	18860	18860	18860	18860	7
229	20250205	151000	849533440	18850	18860	18860	18850	158
230	20250205	150900	846554340	18850	18850	18850	18850	0
231	20250205	150800	846554340	18850	18860	18860	18850	63
232	20250205	150700	845366250	18850	18850	18850	18850	0
233	20250205	150600	845366250	18850	18860	18860	18850	273
234	20250205	150500	840217880	18860	18870	18870	18860	60
235	20250205	150400	839085760	18860	18860	18860	18860	6
236	20250205	150300	838972600	18860	18860	18860	18860	42
237	20250205	150200	838180480	18860	18860	18860	18860	1
238	20250205	150100	838161620	18850	18850	18850	18850	0
239	20250205	150000	838161620	18850	18850	18850	18850	68
240	20250205	145900	836879820	18850	18850	18850	18850	1
241	20250205	145800	836860970	18840	18840	18840	18840	235
242	20250205	145700	832433570	18840	18840	18850	18840	156
243	20250205	145600	829493190	18840	18840	18840	18840	0
244	20250205	145500	829493190	18840	18840	18840	18840	12
245	20250205	145400	829267110	18840	18840	18840	18840	6
246	20250205	145300	829154070	18840	18850	18850	18840	147
247	20250205	145200	826384580	18830	18840	18840	18830	270
248	20250205	145100	821297930	18850	18850	18850	18850	5
249	20250205	145000	821203680	18840	18840	18840	18840	0
250	20250205	144900	821203680	18840	18840	18840	18840	0
251	20250205	144800	821203680	18840	18840	18840	18840	0
252	20250205	144700	821203680	18840	18840	18840	18840	0
253	20250205	144600	821203680	18840	18840	18840	18830	270
254	20250205	144500	816117050	18840	18840	18840	18840	358
255	20250205	144400	809372330	18840	18850	18850	18840	146
256	20250205	144300	806620690	18850	18850	18850	18850	78
257	20250205	144200	805150390	18850	18850	18850	18850	0
258	20250205	144100	805150390	18850	18850	18850	18850	0
259	20250205	144000	805150390	18850	18850	18850	18850	46
260	20250205	143900	804283290	18850	18870	18870	18850	19
261	20250205	143800	803925000	18870	18870	18870	18870	0
262	20250205	143700	803925000	18870	18870	18870	18870	47
263	20250205	143600	803038110	18860	18880	18880	18860	261
264	20250205	143500	798111170	18880	18880	18880	18880	0
265	20250205	143400	798111170	18880	18890	18890	18880	203
266	20250205	143300	794276830	18890	18890	18890	18890	0
267	20250205	143200	794276830	18890	18890	18890	18890	0
268	20250205	143100	794276830	18890	18900	18900	18890	101
269	20250205	143000	792368100	18900	18900	18900	18900	0
270	20250205	142900	792368100	18900	18900	18900	18900	0
271	20250205	142800	792368100	18900	18910	18910	18900	171
272	20250205	142700	789136180	18920	18920	18920	18910	154
273	20250205	142600	786223500	18910	18910	18920	18910	73
274	20250205	142500	784843050	18940	18940	18940	18940	31
275	20250205	142400	784255910	18890	18930	18930	18890	775
276	20250205	142300	769592870	18900	18920	18930	18900	140
277	20250205	142200	766946450	18940	18900	18940	18900	222
278	20250205	142100	762746900	18910	18890	18910	18890	378
279	20250205	142000	755602200	18860	18880	18890	18860	80
280	20250205	141900	754092190	18870	18870	18870	18870	80
281	20250205	141800	752582590	18860	18860	18860	18860	0
282	20250205	141700	752582590	18860	18860	18860	18860	14
283	20250205	141600	752318550	18860	18860	18860	18860	14
284	20250205	141500	752054510	18860	18860	18860	18860	8
285	20250205	141400	751903630	18860	18860	18860	18860	6
286	20250205	141300	751790470	18860	18860	18860	18860	0
287	20250205	141200	751790470	18860	18860	18860	18860	0
288	20250205	141100	751790470	18860	18870	18870	18860	69
289	20250205	141000	750488600	18870	18870	18870	18870	6
290	20250205	140900	750375380	18880	18880	18880	18880	52
291	20250205	140800	749393620	18890	18890	18890	18890	0
292	20250205	140700	749393620	18890	18890	18890	18890	0
293	20250205	140600	749393620	18890	18890	18890	18890	78
294	20250205	140500	747920200	18890	18890	18890	18890	0
295	20250205	140400	747920200	18890	18880	18890	18880	53
296	20250205	140300	746919300	18890	18890	18890	18890	0
297	20250205	140200	746919300	18890	18890	18890	18890	0
298	20250205	140100	746919300	18890	18890	18890	18890	106
299	20250205	140000	744916960	18890	18890	18890	18890	0
300	20250205	135900	744916960	18890	18880	18890	18880	52
301	20250205	135800	743934870	18900	18900	18900	18900	0
302	20250205	135700	743934870	18900	18900	18900	18900	25
303	20250205	135600	743462370	18890	18890	18890	18890	106
304	20250205	135500	741460030	18890	18890	18890	18890	0
305	20250205	135400	741460030	18890	18890	18890	18890	30
306	20250205	135300	740893330	18890	18890	18890	18890	52
307	20250205	135200	739911050	18850	18850	18850	18850	0
308	20250205	135100	739911050	18850	18880	18880	18850	101
309	20250205	135000	738005010	18880	18880	18880	18880	6
310	20250205	134900	737891730	18890	18860	18890	18860	91
311	20250205	134800	736174960	18860	18860	18860	18860	1
312	20250205	134700	736156100	18850	18850	18850	18850	0
313	20250205	134600	736156100	18850	18850	18850	18850	0
314	20250205	134500	736156100	18850	18860	18860	18850	239
315	20250205	134400	731648920	18870	18870	18870	18870	18
316	20250205	134300	731309260	18870	18870	18870	18870	35
317	20250205	134200	730648810	18870	18870	18870	18870	31
318	20250205	134100	730063840	18880	18870	18880	18870	24
319	20250205	134000	729610950	18870	18870	18870	18870	0
320	20250205	133900	729610950	18870	18870	18870	18870	6
321	20250205	133800	729497730	18870	18880	18880	18870	71
322	20250205	133700	728157390	18880	18900	18910	18880	230
323	20250205	133600	723810440	18900	18900	18900	18900	0
324	20250205	133500	723810440	18900	18900	18900	18900	70
325	20250205	133400	722487440	18910	18910	18910	18900	12
326	20250205	133300	722260610	18920	18920	18920	18920	53
327	20250205	133200	721257850	18910	18920	18920	18910	31
328	20250205	133100	720671630	18930	18930	18930	18930	0
329	20250205	133000	720671630	18930	18930	18930	18930	64
330	20250205	132900	719460110	18930	18930	18930	18930	0
331	20250205	132800	719460110	18930	18920	18930	18920	83
332	20250205	132700	717889740	18920	18920	18920	18920	0
333	20250205	132600	717889740	18920	18920	18920	18920	0
334	20250205	132500	717889740	18920	18920	18920	18920	25
335	20250205	132400	717416740	18920	18920	18920	18920	0
336	20250205	132300	717416740	18920	18920	18920	18920	64
337	20250205	132200	716205860	18920	18880	18920	18880	832
338	20250205	132100	700486650	18880	18880	18880	18880	71
339	20250205	132000	699146170	18890	18890	18890	18890	52
340	20250205	131900	698163890	18890	18890	18890	18890	0
341	20250205	131800	698163890	18890	18890	18890	18890	107
342	20250205	131700	696142660	18860	18860	18860	18860	0
343	20250205	131600	696142660	18860	18880	18880	18860	997
344	20250205	131500	677320610	18890	18880	18890	18880	226
345	20250205	131400	673053430	18880	18870	18880	18870	77
346	20250205	131300	671600170	18870	18870	18870	18870	0
347	20250205	131200	671600170	18870	18870	18870	18870	29
348	20250205	131100	671052940	18870	18870	18870	18870	1
349	20250205	131000	671034070	18860	18860	18860	18860	21
350	20250205	130900	670638010	18850	18850	18850	18850	0
351	20250205	130800	670638010	18850	18850	18850	18850	46
352	20250205	130700	669770910	18850	18850	18850	18850	0
353	20250205	130600	669770910	18850	18850	18850	18850	0
354	20250205	130500	669770910	18850	18850	18850	18850	6
355	20250205	130400	669657810	18840	18830	18850	18830	766
356	20250205	130300	655227330	18840	18840	18840	18830	226
357	20250205	130200	650969790	18830	18840	18840	18830	122
358	20250205	130100	648671470	18830	18830	18830	18830	34
359	20250205	130000	648031250	18820	18830	18840	18820	163
360	20250205	125900	644961550	18830	18830	18840	18830	95
361	20250205	125800	643172180	18820	18820	18820	18820	25
362	20250205	125700	642701680	18820	18820	18820	18820	16
363	20250205	125600	642400560	18820	18820	18820	18820	16
364	20250205	125500	642099440	18820	18810	18820	18810	25
365	20250205	125400	641629120	18810	18800	18810	18800	47
366	20250205	125300	640745210	18810	18810	18810	18800	85
367	20250205	125200	639146560	18810	18810	18810	18800	198
368	20250205	125100	635422550	18800	18810	18810	18800	278
369	20250205	125000	630193840	18810	18820	18820	18810	116
370	20250205	124900	628010920	18820	18820	18820	18820	63
371	20250205	124800	626825260	18820	18820	18820	18820	161
372	20250205	124700	623795240	18820	18820	18820	18820	65
373	20250205	124600	622571940	18820	18820	18820	18800	648
374	20250205	124500	610377770	18820	18830	18840	18820	746
375	20250205	124400	596331880	18830	18830	18830	18830	16
376	20250205	124300	596030600	18840	18840	18850	18830	231
377	20250205	124200	591680820	18830	18830	18830	18830	27
378	20250205	124100	591172410	18830	18840	18870	18830	220
379	20250205	124000	587027900	18840	18840	18840	18840	0
380	20250205	123900	587027900	18840	18840	18840	18840	17
381	20250205	123800	586707620	18830	18830	18830	18830	25
382	20250205	123700	586236870	18830	18870	18880	18830	80
383	20250205	123600	584727370	18830	18830	18830	18830	17
384	20250205	123500	584407260	18830	18850	18860	18830	964
385	20250205	123400	566244240	18850	18850	18850	18850	23
386	20250205	123300	565810690	18850	18850	18850	18850	0
387	20250205	123200	565810690	18850	18860	18860	18850	23
388	20250205	123100	565377080	18850	18850	18850	18850	26
389	20250205	123000	564886980	18850	18850	18860	18850	53
390	20250205	122900	563887640	18850	18860	18860	18850	25
391	20250205	122800	563416380	18850	18860	18860	18850	22
392	20250205	122700	563001620	18850	18850	18850	18850	0
393	20250205	122600	563001620	18850	18870	18870	18850	29
394	20250205	122500	562454730	18870	18880	18880	18870	11
395	20250205	122400	562247150	18870	18870	18870	18870	48
396	20250205	122300	561341390	18850	18850	18850	18850	85
397	20250205	122200	559739140	18870	18870	18890	18870	41
398	20250205	122100	558965370	18870	18870	18870	18870	27
399	20250205	122000	558455880	18880	18880	18880	18880	5
400	20250205	121900	558361480	18850	18870	18870	18850	86
401	20250205	121800	556739280	18870	18870	18870	18870	58
402	20250205	121700	555644820	18870	18880	18880	18870	27
403	20250205	121600	555135270	18870	18860	18870	18850	511
404	20250205	121500	545497620	18870	18860	18870	18860	25
405	20250205	121400	545026070	18870	18870	18870	18860	70
406	20250205	121300	543705270	18860	18870	18870	18860	43
407	20250205	121200	542894070	18870	18870	18870	18870	21
408	20250205	121100	542497800	18870	18860	18870	18860	43
409	20250205	121000	541686610	18860	18860	18860	18860	17
410	20250205	120900	541365990	18860	18860	18870	18860	27
411	20250205	120800	540856720	18870	18870	18880	18870	35
412	20250205	120700	540196210	18870	18870	18870	18870	0
413	20250205	120600	540196210	18870	18890	18890	18870	81
414	20250205	120500	538666560	18870	18870	18870	18870	23
415	20250205	120400	538232550	18870	18890	18890	18870	21
416	20250205	120300	537836180	18870	18880	18880	18870	209
417	20250205	120200	533890580	18890	18880	18890	18880	28
418	20250205	120100	533361890	18870	18870	18870	18870	0
419	20250205	120000	533361890	18870	18890	18890	18870	22
420	20250205	115900	532946650	18870	18900	18900	18870	135
421	20250205	115800	530397910	18880	18860	18880	18860	47
422	20250205	115700	529510900	18870	18870	18870	18870	8
423	20250205	115600	529359940	18870	18870	18870	18870	130
424	20250205	115500	526906840	18870	18880	18890	18870	289
425	20250205	115400	521450850	18880	18880	18880	18880	10
426	20250205	115300	521262050	18880	18890	18890	18880	22
427	20250205	115200	520846640	18880	18880	18880	18880	16
428	20250205	115100	520544560	18900	18880	18900	18880	216
429	20250205	115000	516466380	18880	18900	18900	18880	22
430	20250205	114900	516050920	18880	18880	18880	18880	16
431	20250205	114800	515748840	18880	18870	18880	18870	66
432	20250205	114700	514502860	18880	18890	18890	18880	40
433	20250205	114600	513747270	18890	18890	18900	18890	55
434	20250205	114500	512708270	18890	18890	18890	18870	18
435	20250205	114400	512368570	18880	18890	18890	18880	28
436	20250205	114300	511839710	18890	18890	18890	18890	40
437	20250205	114200	511084110	18900	18890	18900	18890	21
438	20250205	114100	510687370	18890	18890	18890	18890	35
439	20250205	114000	510026220	18890	18880	18890	18880	22
440	20250205	113900	509610810	18890	18900	18900	18890	7
441	20250205	113800	509478520	18900	18880	18900	18870	57
442	20250205	113700	508402500	18880	18880	18880	18880	15
443	20250205	113600	508119300	18870	18870	18900	18870	158
444	20250205	113500	505135120	18870	18870	18870	18870	14
445	20250205	113400	504870940	18880	18880	18880	18880	1
446	20250205	113300	504852060	18870	18870	18880	18870	50
447	20250205	113200	503908510	18870	18870	18870	18850	21
448	20250205	113100	503512560	18860	18850	18860	18850	32
449	20250205	113000	502909310	18850	18860	18860	18850	25
450	20250205	112900	502438000	18860	18860	18860	18850	63
451	20250205	112800	501249960	18860	18860	18860	18860	33
452	20250205	112700	500627580	18850	18850	18850	18850	17
453	20250205	112600	500307130	18850	18860	18860	18850	21
454	20250205	112500	499911230	18860	18850	18860	18850	31
455	20250205	112400	499326870	18870	18860	18870	18850	23
456	20250205	112300	498893200	18860	18850	18860	18850	37
457	20250205	112200	498195540	18860	18850	18860	18850	22
458	20250205	112100	497780790	18870	18860	18870	18860	7
459	20250205	112000	497648760	18860	18870	18880	18860	81
460	20250205	111900	496119920	18870	18880	18880	18870	21
461	20250205	111800	495723600	18880	18870	18880	18870	28
462	20250205	111700	495195230	18870	18850	18870	18850	21
463	20250205	111600	494799280	18870	18860	18870	18850	35
464	20250205	111500	494139330	18860	18860	18860	18860	123
465	20250205	111400	491819550	18860	18860	18860	18860	1
466	20250205	111300	491800690	18870	18850	18870	18840	456
467	20250205	111200	483205300	18840	18840	18850	18840	24
468	20250205	111100	482753080	18850	18840	18860	18840	52
469	20250205	111000	481773030	18850	18840	18850	18830	68
470	20250205	110900	480492060	18830	18830	18830	18830	17
471	20250205	110800	480171950	18830	18830	18830	18830	19
472	20250205	110700	479814180	18820	18820	18820	18820	16
473	20250205	110600	479513060	18830	18830	18830	18830	10
474	20250205	110500	479324760	18820	18820	18830	18820	389
475	20250205	110400	472000370	18830	18820	18830	18820	21
476	20250205	110300	471605100	18820	18830	18830	18820	22
477	20250205	110200	471191000	18820	18820	18820	18820	23
478	20250205	110100	470758140	18810	18830	18830	18810	22
479	20250205	110000	470344220	18800	18800	18800	18800	16
480	20250205	105900	470043420	18800	18820	18830	18800	127
481	20250205	105800	467654570	18820	18820	18820	18820	16
482	20250205	105700	467353450	18830	18820	18830	18820	21
483	20250205	105600	466958180	18830	18820	18830	18820	36
484	20250205	105500	466280650	18820	18790	18820	18790	28
485	20250205	105400	465754310	18790	18800	18800	18790	36
486	20250205	105300	465077670	18800	18820	18820	18800	13
487	20250205	105200	464833250	18800	18820	18820	18800	23
488	20250205	105100	464400730	18800	18800	18800	18800	16
489	20250205	105000	464099930	18820	18800	18820	18800	22
490	20250205	104900	463686210	18800	18800	18800	18800	0
491	20250205	104800	463686210	18800	18820	18820	18800	96
492	20250205	104700	461880330	18800	18800	18800	18800	29
493	20250205	104600	461335130	18800	18800	18800	18800	7
494	20250205	104500	461203530	18820	18820	18820	18820	2
495	20250205	104400	461165890	18820	18790	18820	18790	20
496	20250205	104300	460789970	18790	18800	18810	18780	1160
497	20250205	104200	438992500	18800	18800	18800	18800	247
498	20250205	104100	434348900	18800	18820	18820	18800	616
499	20250205	104000	422757880	18810	18800	18810	18800	23
500	20250205	103900	422325320	18800	18820	18820	18800	22
501	20250205	103800	421911620	18800	18820	18820	18800	88
502	20250205	103700	420256220	18820	18800	18820	18800	46
503	20250205	103600	419391320	18800	18800	18800	18790	557
504	20250205	103500	408920590	18800	18800	18820	18800	26
505	20250205	103400	408431670	18800	18820	18820	18800	22
506	20250205	103300	408017950	18800	18800	18800	18800	87
507	20250205	103200	406382350	18800	18800	18820	18800	128
508	20250205	103100	403975850	18790	18840	18840	18790	1276
509	20250205	103000	379981120	18860	18860	18860	18830	55
510	20250205	102900	378945040	18870	18870	18870	18870	389
511	20250205	102800	371604610	18870	18840	18870	18840	202
512	20250205	102700	367794620	18840	18830	18840	18830	17
513	20250205	102600	367474500	18840	18830	18840	18830	22
514	20250205	102500	367060190	18840	18830	18840	18830	100
515	20250205	102400	365177130	18830	18820	18830	18820	17
516	20250205	102300	364857180	18810	18830	18830	18810	1449
517	20250205	102200	337573720	18820	18840	18840	18820	177
518	20250205	102100	334239970	18840	18860	18860	18840	133
519	20250205	102000	331732430	18840	18850	18850	18840	49
520	20250205	101900	330808950	18840	18830	18840	18820	185
521	20250205	101800	327325320	18820	18820	18820	18820	16
522	20250205	101700	327024200	18830	18820	18830	18820	22
523	20250205	101600	326610110	18820	18820	18820	18820	0
524	20250205	101500	326610110	18820	18820	18830	18820	67
525	20250205	101400	325349110	18810	18820	18820	18810	31
526	20250205	101300	324765950	18800	18800	18800	18800	17
527	20250205	101200	324446350	18810	18810	18810	18800	29
528	20250205	101100	323901020	18810	18780	18810	18780	78
529	20250205	101000	322435120	18800	18800	18800	18780	978
530	20250205	100900	304065710	18790	18790	18790	18790	17
531	20250205	100800	303746280	18800	18810	18810	18800	19
532	20250205	100700	303389030	18800	18820	18820	18800	116
533	20250205	100600	301207800	18830	18830	18830	18820	24
534	20250205	100500	300756040	18820	18820	18830	18820	270
535	20250205	100400	295674590	18820	18820	18820	18790	19
536	20250205	100300	295317520	18820	18820	18820	18820	5
537	20250205	100200	295223420	18790	18790	18790	18790	16
538	20250205	100100	294922780	18770	18820	18820	18770	918
539	20250205	100000	277677030	18820	18820	18820	18820	1
540	20250205	095900	277658210	18800	18790	18810	18790	361
541	20250205	095800	270870410	18780	18790	18790	18780	91
542	20250205	095700	269161190	18800	18800	18800	18780	1197
543	20250205	095600	246669260	18800	18800	18800	18800	12
544	20250205	095500	246443660	18800	18820	18820	18800	6
545	20250205	095400	246330830	18840	18820	18840	18800	161
546	20250205	095300	243303510	18830	18830	18840	18830	1000
547	20250205	095200	224469740	18830	18840	18840	18830	112
548	20250205	095100	222360640	18840	18840	18840	18840	1
549	20250205	095000	222341800	18860	18860	18860	18860	5
550	20250205	094900	222247500	18870	18870	18870	18870	0
551	20250205	094800	222247500	18870	18870	18870	18870	55
552	20250205	094700	221209650	18870	18870	18870	18870	6
553	20250205	094600	221096430	18840	18870	18870	18840	130
554	20250205	094500	218644070	18860	18850	18860	18850	2
555	20250205	094400	218606360	18850	18850	18850	18850	10
556	20250205	094300	218417860	18850	18850	18850	18850	5
557	20250205	094200	218323610	18830	18810	18830	18800	429
558	20250205	094100	210245780	18810	18780	18810	18780	125
559	20250205	094000	207896870	18780	18790	18790	18780	1824
560	20250205	093900	173627890	18810	18810	18810	18790	594
561	20250205	093800	162460130	18800	18870	18870	18800	565
562	20250205	093700	151828250	18830	18830	18830	18830	0
563	20250205	093600	151828250	18830	18880	18880	18830	12
564	20250205	093500	151602040	18880	18880	18880	18880	0
565	20250205	093400	151602040	18880	18880	18880	18880	6
566	20250205	093300	151488760	18880	18880	18880	18800	240
567	20250205	093200	146975580	18880	18810	18880	18800	461
568	20250205	093100	138304460	18810	18840	18840	18810	168
569	20250205	093000	135140480	18840	18840	18840	18840	10
570	20250205	092900	134952080	18800	18790	18840	18790	669
571	20250205	092800	122358430	18790	18820	18830	18760	1599
572	20250205	092700	92306420	18840	18820	18840	18810	364
573	20250205	092600	85451470	18800	18850	18860	18800	814
574	20250205	092500	70122620	18850	18870	18870	18850	452
575	20250205	092400	61597090	18860	18870	18870	18860	20
576	20250205	092300	61219730	18860	18890	18890	18860	87
577	20250205	092200	59578880	18890	18940	18940	18850	457
578	20250205	092100	50953610	18950	18950	18950	18950	353
579	20250205	092000	44264260	18950	18970	19000	18950	328
580	20250205	091900	38048510	19000	19040	19040	18980	483
581	20250205	091800	28874880	19070	19070	19070	19070	1
582	20250205	091700	28855810	19040	19030	19050	19030	567
583	20250205	091600	18060380	19030	19090	19090	19020	220
584	20250205	091500	13867750	19090	19080	19090	19050	457
585	20250205	091400	5147790	19060	19060	19060	19060	0
586	20250205	091300	5147790	19060	19060	19060	19060	0
587	20250205	091200	5147790	19060	19060	19060	19060	0
588	20250205	091100	5147790	19060	19060	19060	19060	1
589	20250205	091000	5128730	19060	19060	19060	19060	1
590	20250205	090900	5109670	19040	19040	19040	19040	0
591	20250205	090800	5109670	19040	19040	19040	19040	16
592	20250205	090700	4805030	19020	19020	19020	19020	0
593	20250205	090600	4805030	19020	19020	19020	19020	0
594	20250205	090500	4805030	19020	19020	19020	19020	0
595	20250205	090400	4805030	19020	19050	19050	19020	74
596	20250205	090300	3396240	19080	19080	19080	19080	0
597	20250205	090200	3396240	19080	19080	19080	19080	0
598	20250205	090100	3396240	19080	19080	19080	19080	0
599	20250205	090000	3396240	19080	19080	19080	19080	178