KissMeData/064550/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194400	1174049820	17730	17730	17730	17730	3411
3	20250205	194300	1174049820	17730	17730	17730	17730	0
4	20250205	194200	1174049820	17730	17730	17730	17730	0
5	20250205	194100	1174049820	17730	17730	17730	17730	0
6	20250205	194000	1174049820	17730	17730	17730	17730	0
7	20250205	193900	1174049820	17730	17730	17730	17730	0
8	20250205	193800	1174049820	17730	17730	17730	17730	0
9	20250205	193700	1174049820	17730	17730	17730	17730	0
10	20250205	193600	1174049820	17730	17730	17730	17730	0
11	20250205	193500	1174049820	17730	17730	17730	17730	0
12	20250205	193400	1174049820	17730	17730	17730	17730	0
13	20250205	193300	1174049820	17730	17730	17730	17730	0
14	20250205	193200	1174049820	17730	17730	17730	17730	0
15	20250205	193100	1174049820	17730	17730	17730	17730	0
16	20250205	193000	1174049820	17730	17730	17730	17730	0
17	20250205	192900	1174049820	17730	17730	17730	17730	0
18	20250205	192800	1174049820	17730	17730	17730	17730	0
19	20250205	192700	1174049820	17730	17730	17730	17730	0
20	20250205	192600	1174049820	17730	17730	17730	17730	0
21	20250205	192500	1174049820	17730	17730	17730	17730	0
22	20250205	192400	1174049820	17730	17730	17730	17730	0
23	20250205	192300	1174049820	17730	17730	17730	17730	0
24	20250205	192200	1174049820	17730	17730	17730	17730	0
25	20250205	192100	1174049820	17730	17730	17730	17730	0
26	20250205	192000	1174049820	17730	17730	17730	17730	0
27	20250205	191900	1174049820	17730	17730	17730	17730	0
28	20250205	191800	1174049820	17730	17730	17730	17730	0
29	20250205	191700	1174049820	17730	17730	17730	17730	0
30	20250205	191600	1174049820	17730	17730	17730	17730	0
31	20250205	191500	1174049820	17730	17730	17730	17730	0
32	20250205	191400	1174049820	17730	17730	17730	17730	3411
33	20250205	191300	1174049820	17730	17730	17730	17730	0
34	20250205	191200	1174049820	17730	17730	17730	17730	0
35	20250205	191100	1174049820	17730	17730	17730	17730	0
36	20250205	191000	1174049820	17730	17730	17730	17730	0
37	20250205	190900	1174049820	17730	17730	17730	17730	0
38	20250205	190800	1174049820	17730	17730	17730	17730	0
39	20250205	190700	1174049820	17730	17730	17730	17730	0
40	20250205	190600	1174049820	17730	17730	17730	17730	0
41	20250205	190500	1174049820	17730	17730	17730	17730	0
42	20250205	190400	1174049820	17730	17730	17730	17730	0
43	20250205	190300	1174049820	17730	17730	17730	17730	0
44	20250205	190200	1174049820	17730	17730	17730	17730	0
45	20250205	190100	1174049820	17730	17730	17730	17730	0
46	20250205	190000	1174049820	17730	17730	17730	17730	0
47	20250205	185900	1174049820	17730	17730	17730	17730	0
48	20250205	185800	1174049820	17730	17730	17730	17730	0
49	20250205	185700	1174049820	17730	17730	17730	17730	0
50	20250205	185600	1174049820	17730	17730	17730	17730	0
51	20250205	185500	1174049820	17730	17730	17730	17730	0
52	20250205	185400	1174049820	17730	17730	17730	17730	0
53	20250205	185300	1174049820	17730	17730	17730	17730	0
54	20250205	185200	1174049820	17730	17730	17730	17730	0
55	20250205	185100	1174049820	17730	17730	17730	17730	0
56	20250205	185000	1174049820	17730	17730	17730	17730	0
57	20250205	184900	1174049820	17730	17730	17730	17730	0
58	20250205	184800	1174049820	17730	17730	17730	17730	0
59	20250205	184700	1174049820	17730	17730	17730	17730	0
60	20250205	184600	1174049820	17730	17730	17730	17730	0
61	20250205	184500	1174049820	17730	17730	17730	17730	0
62	20250205	184400	1174049820	17730	17730	17730	17730	3411
63	20250205	184300	1174049820	17730	17730	17730	17730	0
64	20250205	184200	1174049820	17730	17730	17730	17730	0
65	20250205	184100	1174049820	17730	17730	17730	17730	0
66	20250205	184000	1174049820	17730	17730	17730	17730	0
67	20250205	183900	1174049820	17730	17730	17730	17730	0
68	20250205	183800	1174049820	17730	17730	17730	17730	0
69	20250205	183700	1174049820	17730	17730	17730	17730	0
70	20250205	183600	1174049820	17730	17730	17730	17730	0
71	20250205	183500	1174049820	17730	17730	17730	17730	0
72	20250205	183400	1174049820	17730	17730	17730	17730	0
73	20250205	183300	1174049820	17730	17730	17730	17730	0
74	20250205	183200	1174049820	17730	17730	17730	17730	0
75	20250205	183100	1174049820	17730	17730	17730	17730	0
76	20250205	183000	1174049820	17730	17730	17730	17730	0
77	20250205	182900	1174049820	17730	17730	17730	17730	0
78	20250205	182800	1174049820	17730	17730	17730	17730	0
79	20250205	182700	1174049820	17730	17730	17730	17730	0
80	20250205	182600	1174049820	17730	17730	17730	17730	0
81	20250205	182500	1174049820	17730	17730	17730	17730	0
82	20250205	182400	1174049820	17730	17730	17730	17730	0
83	20250205	182300	1174049820	17730	17730	17730	17730	0
84	20250205	182200	1174049820	17730	17730	17730	17730	0
85	20250205	182100	1174049820	17730	17730	17730	17730	0
86	20250205	182000	1174049820	17730	17730	17730	17730	0
87	20250205	181900	1174049820	17730	17730	17730	17730	0
88	20250205	181800	1174049820	17730	17730	17730	17730	0
89	20250205	181700	1174049820	17730	17730	17730	17730	0
90	20250205	181600	1174049820	17730	17730	17730	17730	0
91	20250205	181500	1174049820	17730	17730	17730	17730	0
92	20250205	181400	1174049820	17730	17730	17730	17730	3411
93	20250205	181300	1174049820	17730	17730	17730	17730	0
94	20250205	181200	1174049820	17730	17730	17730	17730	0
95	20250205	181100	1174049820	17730	17730	17730	17730	0
96	20250205	181000	1174049820	17730	17730	17730	17730	0
97	20250205	180900	1174049820	17730	17730	17730	17730	0
98	20250205	180800	1174049820	17730	17730	17730	17730	0
99	20250205	180700	1174049820	17730	17730	17730	17730	0
100	20250205	180600	1174049820	17730	17730	17730	17730	0
101	20250205	180500	1174049820	17730	17730	17730	17730	0
102	20250205	180400	1174049820	17730	17730	17730	17730	0
103	20250205	180300	1174049820	17730	17730	17730	17730	0
104	20250205	180200	1174049820	17730	17730	17730	17730	0
105	20250205	180100	1174049820	17730	17730	17730	17730	0
106	20250205	180000	1174049820	17730	17730	17730	17730	0
107	20250205	175900	1174049820	17730	17730	17730	17730	0
108	20250205	175800	1174049820	17730	17730	17730	17730	0
109	20250205	175700	1174049820	17730	17730	17730	17730	0
110	20250205	175600	1174049820	17730	17730	17730	17730	0
111	20250205	175500	1174049820	17730	17730	17730	17730	0
112	20250205	175400	1174049820	17730	17730	17730	17730	0
113	20250205	175300	1174049820	17730	17730	17730	17730	0
114	20250205	175200	1174049820	17730	17730	17730	17730	0
115	20250205	175100	1174049820	17730	17730	17730	17730	0
116	20250205	175000	1174049820	17730	17730	17730	17730	0
117	20250205	174900	1174049820	17730	17730	17730	17730	0
118	20250205	174800	1174049820	17730	17730	17730	17730	0
119	20250205	174700	1174049820	17730	17730	17730	17730	0
120	20250205	174600	1174049820	17730	17730	17730	17730	0
121	20250205	174500	1174049820	17730	17730	17730	17730	0
122	20250205	174400	1174049820	17730	17730	17730	17730	3411
123	20250205	174300	1174049820	17730	17730	17730	17730	0
124	20250205	174200	1174049820	17730	17730	17730	17730	0
125	20250205	174100	1174049820	17730	17730	17730	17730	0
126	20250205	174000	1174049820	17730	17730	17730	17730	0
127	20250205	173900	1174049820	17730	17730	17730	17730	0
128	20250205	173800	1174049820	17730	17730	17730	17730	0
129	20250205	173700	1174049820	17730	17730	17730	17730	0
130	20250205	173600	1174049820	17730	17730	17730	17730	0
131	20250205	173500	1174049820	17730	17730	17730	17730	0
132	20250205	173400	1174049820	17730	17730	17730	17730	0
133	20250205	173300	1174049820	17730	17730	17730	17730	0
134	20250205	173200	1174049820	17730	17730	17730	17730	0
135	20250205	173100	1174049820	17730	17730	17730	17730	0
136	20250205	173000	1174049820	17730	17730	17730	17730	0
137	20250205	172900	1174049820	17730	17730	17730	17730	0
138	20250205	172800	1174049820	17730	17730	17730	17730	0
139	20250205	172700	1174049820	17730	17730	17730	17730	0
140	20250205	172600	1174049820	17730	17730	17730	17730	0
141	20250205	172500	1174049820	17730	17730	17730	17730	0
142	20250205	172400	1174049820	17730	17730	17730	17730	0
143	20250205	172300	1174049820	17730	17730	17730	17730	0
144	20250205	172200	1174049820	17730	17730	17730	17730	0
145	20250205	172100	1174049820	17730	17730	17730	17730	0
146	20250205	172000	1174049820	17730	17730	17730	17730	0
147	20250205	171900	1174049820	17730	17730	17730	17730	0
148	20250205	171800	1174049820	17730	17730	17730	17730	0
149	20250205	171700	1174049820	17730	17730	17730	17730	0
150	20250205	171600	1174049820	17730	17730	17730	17730	0
151	20250205	171500	1174049820	17730	17730	17730	17730	0
152	20250205	171400	1174049820	17730	17730	17730	17730	3411
153	20250205	171300	1174049820	17730	17730	17730	17730	0
154	20250205	171200	1174049820	17730	17730	17730	17730	0
155	20250205	171100	1174049820	17730	17730	17730	17730	0
156	20250205	171000	1174049820	17730	17730	17730	17730	0
157	20250205	170900	1174049820	17730	17730	17730	17730	0
158	20250205	170800	1174049820	17730	17730	17730	17730	0
159	20250205	170700	1174049820	17730	17730	17730	17730	0
160	20250205	170600	1174049820	17730	17730	17730	17730	0
161	20250205	170500	1174049820	17730	17730	17730	17730	0
162	20250205	170400	1174049820	17730	17730	17730	17730	0
163	20250205	170300	1174049820	17730	17730	17730	17730	0
164	20250205	170200	1174049820	17730	17730	17730	17730	0
165	20250205	170100	1174049820	17730	17730	17730	17730	0
166	20250205	170000	1174049820	17730	17730	17730	17730	0
167	20250205	165900	1174049820	17730	17730	17730	17730	0
168	20250205	165800	1174049820	17730	17730	17730	17730	0
169	20250205	165700	1174049820	17730	17730	17730	17730	0
170	20250205	165600	1174049820	17730	17730	17730	17730	0
171	20250205	165500	1174049820	17730	17730	17730	17730	0
172	20250205	165400	1174049820	17730	17730	17730	17730	0
173	20250205	165300	1174049820	17730	17730	17730	17730	0
174	20250205	165200	1174049820	17730	17730	17730	17730	0
175	20250205	165100	1174049820	17730	17730	17730	17730	0
176	20250205	165000	1174049820	17730	17730	17730	17730	0
177	20250205	164900	1174049820	17730	17730	17730	17730	0
178	20250205	164800	1174049820	17730	17730	17730	17730	0
179	20250205	164700	1174049820	17730	17730	17730	17730	0
180	20250205	164600	1174049820	17730	17730	17730	17730	0
181	20250205	164500	1174049820	17730	17730	17730	17730	0
182	20250205	164400	1174049820	17730	17730	17730	17730	3411
183	20250205	164300	1174049820	17730	17730	17730	17730	0
184	20250205	164200	1174049820	17730	17730	17730	17730	0
185	20250205	164100	1174049820	17730	17730	17730	17730	0
186	20250205	164000	1174049820	17730	17730	17730	17730	0
187	20250205	163900	1174049820	17730	17730	17730	17730	0
188	20250205	163800	1174049820	17730	17730	17730	17730	0
189	20250205	163700	1174049820	17730	17730	17730	17730	0
190	20250205	163600	1174049820	17730	17730	17730	17730	0
191	20250205	163500	1174049820	17730	17730	17730	17730	0
192	20250205	163400	1174049820	17730	17730	17730	17730	0
193	20250205	163300	1174049820	17730	17730	17730	17730	0
194	20250205	163200	1174049820	17730	17730	17730	17730	0
195	20250205	163100	1174049820	17730	17730	17730	17730	0
196	20250205	163000	1174049820	17730	17730	17730	17730	0
197	20250205	162900	1174049820	17730	17730	17730	17730	0
198	20250205	162800	1174049820	17730	17730	17730	17730	0
199	20250205	162700	1174049820	17730	17730	17730	17730	0
200	20250205	162600	1174049820	17730	17730	17730	17730	0
201	20250205	162500	1174049820	17730	17730	17730	17730	0
202	20250205	162400	1174049820	17730	17730	17730	17730	0
203	20250205	162300	1174049820	17730	17730	17730	17730	0
204	20250205	162200	1174049820	17730	17730	17730	17730	0
205	20250205	162100	1174049820	17730	17730	17730	17730	0
206	20250205	162000	1174049820	17730	17730	17730	17730	0
207	20250205	161900	1174049820	17730	17730	17730	17730	0
208	20250205	161800	1174049820	17730	17730	17730	17730	0
209	20250205	161700	1174049820	17730	17730	17730	17730	0
210	20250205	161600	1174049820	17730	17730	17730	17730	0
211	20250205	161500	1174049820	17730	17730	17730	17730	0
212	20250205	161400	1174049820	17730	17730	17730	17730	3411
213	20250205	161300	1174049820	17730	17730	17730	17730	0
214	20250205	161200	1174049820	17730	17730	17730	17730	0
215	20250205	161100	1174049820	17730	17730	17730	17730	0
216	20250205	161000	1174049820	17730	17730	17730	17730	0
217	20250205	160900	1174049820	17730	17730	17730	17730	0
218	20250205	160800	1174049820	17730	17730	17730	17730	0
219	20250205	160700	1174049820	17730	17730	17730	17730	0
220	20250205	160600	1174049820	17730	17730	17730	17730	0
221	20250205	160500	1174049820	17730	17730	17730	17730	0
222	20250205	160400	1174049820	17730	17730	17730	17730	0
223	20250205	160300	1174049820	17730	17730	17730	17730	0
224	20250205	160200	1174049820	17730	17730	17730	17730	0
225	20250205	160100	1174049820	17730	17730	17730	17730	0
226	20250205	160000	1174049820	17730	17730	17730	17730	0
227	20250205	155900	1174049820	17730	17730	17730	17730	0
228	20250205	155800	1174049820	17730	17730	17730	17730	0
229	20250205	155700	1174049820	17730	17730	17730	17730	0
230	20250205	155600	1174049820	17730	17730	17730	17730	0
231	20250205	155500	1174049820	17730	17730	17730	17730	0
232	20250205	155400	1174049820	17730	17730	17730	17730	0
233	20250205	155300	1174049820	17730	17730	17730	17730	0
234	20250205	155200	1174049820	17730	17730	17730	17730	0
235	20250205	155100	1174049820	17730	17730	17730	17730	0
236	20250205	155000	1174049820	17730	17730	17730	17730	0
237	20250205	154900	1174049820	17730	17730	17730	17730	0
238	20250205	154800	1174049820	17730	17730	17730	17730	0
239	20250205	154700	1174049820	17730	17730	17730	17730	0
240	20250205	154600	1174049820	17730	17730	17730	17730	0
241	20250205	154500	1174049820	17730	17730	17730	17730	0
242	20250205	154400	1174049820	17730	17730	17730	17730	3411
243	20250205	154300	1174049820	17730	17730	17730	17730	0
244	20250205	154200	1174049820	17730	17730	17730	17730	0
245	20250205	154100	1174049820	17730	17730	17730	17730	0
246	20250205	154000	1174049820	17730	17730	17730	17730	0
247	20250205	153900	1174049820	17730	17730	17730	17730	0
248	20250205	153800	1174049820	17730	17730	17730	17730	0
249	20250205	153700	1174049820	17730	17730	17730	17730	0
250	20250205	153600	1174049820	17730	17730	17730	17730	0
251	20250205	153500	1174049820	17730	17730	17730	17730	0
252	20250205	153400	1174049820	17730	17730	17730	17730	0
253	20250205	153300	1174049820	17730	17730	17730	17730	0
254	20250205	153200	1174049820	17730	17730	17730	17730	0
255	20250205	153100	1174049820	17730	17730	17730	17730	0
256	20250205	153000	1174049820	17730	17730	17730	17730	3411
257	20250205	152900	1113572790	17760	17760	17760	17760	0
258	20250205	152800	1113572790	17760	17760	17760	17760	0
259	20250205	152700	1113572790	17760	17760	17760	17760	0
260	20250205	152600	1113572790	17760	17760	17760	17760	0
261	20250205	152500	1113572790	17760	17760	17760	17760	0
262	20250205	152400	1113572790	17760	17760	17760	17760	0
263	20250205	152300	1113572790	17760	17760	17760	17760	0
264	20250205	152200	1113572790	17760	17760	17760	17760	0
265	20250205	152100	1113572790	17760	17760	17760	17760	0
266	20250205	152000	1113572790	17760	17760	17760	17760	0
267	20250205	151900	1113572790	17760	17760	17760	17750	406
268	20250205	151800	1106363430	17750	17770	17770	17750	796
269	20250205	151700	1092220360	17770	17780	17780	17770	41
270	20250205	151600	1091491590	17770	17780	17780	17770	4
271	20250205	151500	1091420480	17780	17780	17790	17770	712
272	20250205	151400	1078764830	17780	17780	17790	17780	36
273	20250205	151300	1078124590	17780	17780	17780	17780	0
274	20250205	151200	1078124590	17780	17780	17780	17770	371
275	20250205	151100	1071531480	17790	17790	17790	17790	53
276	20250205	151000	1070588610	17780	17780	17780	17780	157
277	20250205	150900	1067797150	17780	17810	17810	17780	111
278	20250205	150800	1065823240	17810	17810	17810	17780	283
279	20250205	150700	1060783520	17770	17800	17800	17770	2144
280	20250205	150600	1022670450	17800	17800	17800	17800	0
281	20250205	150500	1022670450	17800	17800	17800	17800	0
282	20250205	150400	1022670450	17800	17800	17800	17800	216
283	20250205	150300	1018825650	17790	17790	17790	17790	0
284	20250205	150200	1018825650	17790	17800	17800	17790	1318
285	20250205	150100	995370920	17810	17810	17810	17810	966
286	20250205	150000	978166460	17820	17820	17820	17820	282
287	20250205	145900	973141220	17830	17820	17830	17820	61
288	20250205	145800	972053600	17830	17830	17830	17830	5
289	20250205	145700	971964450	17830	17830	17830	17830	98
290	20250205	145600	970217110	17820	17820	17820	17820	136
291	20250205	145500	967793590	17820	17810	17820	17810	133
292	20250205	145400	965423540	17820	17820	17820	17820	11
293	20250205	145300	965227520	17850	17830	17850	17820	750
294	20250205	145200	951850410	17820	17840	17850	17820	864
295	20250205	145100	936452010	17850	17840	17850	17840	47
296	20250205	145000	935613510	17850	17850	17850	17850	10
297	20250205	144900	935435010	17850	17830	17850	17830	92
298	20250205	144800	933793250	17830	17830	17830	17830	0
299	20250205	144700	933793250	17830	17830	17830	17830	119
300	20250205	144600	931671480	17830	17840	17840	17830	118
301	20250205	144500	929566410	17840	17840	17840	17840	0
302	20250205	144400	929566410	17840	17830	17840	17830	138
303	20250205	144300	927104540	17830	17830	17830	17830	17
304	20250205	144200	926801430	17830	17830	17830	17830	24
305	20250205	144100	926373510	17830	17820	17830	17820	16
306	20250205	144000	926088280	17810	17810	17810	17810	0
307	20250205	143900	926088280	17810	17840	17850	17810	355
308	20250205	143800	919760920	17840	17840	17840	17840	11
309	20250205	143700	919564680	17830	17830	17830	17830	50
310	20250205	143600	918673180	17820	17820	17820	17820	0
311	20250205	143500	918673180	17820	17820	17820	17820	0
312	20250205	143400	918673180	17820	17820	17820	17820	0
313	20250205	143300	918673180	17820	17820	17830	17820	136
314	20250205	143200	916248660	17820	17820	17820	17820	395
315	20250205	143100	909209760	17820	17830	17830	17820	16
316	20250205	143000	908924630	17830	17830	17830	17830	655
317	20250205	142900	897245980	17840	17840	17840	17840	0
318	20250205	142800	897245980	17840	17840	17840	17840	50
319	20250205	142700	896353980	17840	17840	17840	17840	120
320	20250205	142600	894213180	17840	17840	17840	17840	10
321	20250205	142500	894034780	17840	17840	17840	17840	88
322	20250205	142400	892464860	17850	17850	17850	17850	0
323	20250205	142300	892464860	17850	17840	17850	17840	32
324	20250205	142200	891893970	17830	17830	17830	17830	20
325	20250205	142100	891537370	17830	17830	17830	17830	31
326	20250205	142000	890984640	17820	17820	17820	17820	166
327	20250205	141900	888026520	17810	17820	17820	17810	284
328	20250205	141800	882966550	17830	17830	17830	17830	0
329	20250205	141700	882966550	17830	17830	17830	17830	0
330	20250205	141600	882966550	17830	17830	17830	17830	0
331	20250205	141500	882966550	17830	17830	17830	17830	0
332	20250205	141400	882966550	17830	17840	17840	17830	36
333	20250205	141300	882324570	17830	17830	17830	17830	90
334	20250205	141200	880719870	17830	17830	17830	17820	150
335	20250205	141100	878045850	17830	17830	17830	17830	0
336	20250205	141000	878045850	17830	17830	17830	17830	0
337	20250205	140900	878045850	17830	17820	17830	17820	54
338	20250205	140800	877083450	17820	17820	17820	17820	0
339	20250205	140700	877083450	17820	17810	17820	17810	120
340	20250205	140600	874946220	17820	17830	17830	17820	326
341	20250205	140500	869136760	17830	17830	17830	17830	51
342	20250205	140400	868227430	17850	17850	17850	17850	0
343	20250205	140300	868227430	17850	17850	17850	17850	3
344	20250205	140200	868173880	17830	17830	17830	17830	48
345	20250205	140100	867318040	17830	17850	17850	17830	261
346	20250205	140000	862661070	17880	17890	17890	17880	48
347	20250205	135900	861802780	17890	17890	17890	17890	0
348	20250205	135800	861802780	17890	17880	17890	17880	74
349	20250205	135700	860479180	17880	17880	17880	17880	45
350	20250205	135600	859674580	17850	17860	17860	17850	30
351	20250205	135500	859138880	17850	17850	17850	17850	20
352	20250205	135400	858781880	17830	17830	17830	17830	2
353	20250205	135300	858746220	17830	17830	17830	17830	55
354	20250205	135200	857765570	17830	17830	17830	17830	86
355	20250205	135100	856232190	17820	17820	17820	17820	5
356	20250205	135000	856143090	17830	17830	17830	17830	2
357	20250205	134900	856107430	17830	17830	17830	17830	15
358	20250205	134800	855839980	17830	17840	17840	17830	106
359	20250205	134700	853949970	17830	17850	17850	17830	97
360	20250205	134600	852219280	17860	17860	17870	17860	160
361	20250205	134500	849361450	17860	17860	17860	17860	1
362	20250205	134400	849343590	17890	17880	17890	17880	382
363	20250205	134300	842512840	17870	17860	17870	17860	34
364	20250205	134200	841905320	17860	17840	17880	17840	67
365	20250205	134100	840708100	17840	17840	17840	17840	81
366	20250205	134000	839263060	17850	17850	17850	17850	17
367	20250205	133900	838959610	17890	17890	17890	17890	0
368	20250205	133800	838959610	17890	17890	17890	17890	3
369	20250205	133700	838905940	17830	17830	17830	17830	5
370	20250205	133600	838816790	17830	17830	17830	17830	1
371	20250205	133500	838798960	17830	17830	17830	17830	1
372	20250205	133400	838781130	17820	17830	17830	17820	6
373	20250205	133300	838674200	17820	17820	17820	17820	25
374	20250205	133200	838228700	17820	17840	17840	17820	1000
375	20250205	133100	820400230	17830	17830	17830	17830	0
376	20250205	133000	820400230	17830	17830	17830	17830	0
377	20250205	132900	820400230	17830	17830	17830	17830	0
378	20250205	132800	820400230	17830	17830	17830	17830	0
379	20250205	132700	820400230	17830	17830	17830	17830	96
380	20250205	132600	818688550	17820	17820	17820	17820	0
381	20250205	132500	818688550	17820	17820	17820	17820	3
382	20250205	132400	818635090	17820	17860	17860	17820	686
383	20250205	132300	806393570	17850	17850	17850	17850	0
384	20250205	132200	806393570	17850	17860	17860	17850	18
385	20250205	132100	806072100	17860	17850	17860	17850	21
386	20250205	132000	805697090	17900	17900	17900	17900	0
387	20250205	131900	805697090	17900	17860	17900	17860	994
388	20250205	131800	787908250	17860	17860	17860	17860	89
389	20250205	131700	786318710	17850	17850	17850	17850	21
390	20250205	131600	785943860	17850	17890	17890	17850	235
391	20250205	131500	781744020	17900	17900	17900	17900	310
392	20250205	131400	776195020	17900	17900	17910	17900	49
393	20250205	131300	775317450	17900	17900	17900	17900	80
394	20250205	131200	773885450	17910	17910	17910	17910	10
395	20250205	131100	773706350	17900	17900	17900	17900	2
396	20250205	131000	773670550	17900	17900	17900	17900	0
397	20250205	130900	773670550	17900	17900	17900	17900	2
398	20250205	130800	773634750	17890	17900	17900	17890	96
399	20250205	130700	771916710	17900	17900	17900	17890	128
400	20250205	130600	769626270	17900	17890	17900	17890	21
401	20250205	130500	769250480	17900	17900	17900	17900	23
402	20250205	130400	768838780	17900	17900	17910	17900	91
403	20250205	130300	767209860	17900	17900	17900	17900	23
404	20250205	130200	766798160	17900	17910	17910	17900	219
405	20250205	130100	762876270	17910	17930	17930	17910	133
406	20250205	130000	760491600	17940	17940	17940	17940	55
407	20250205	125900	759504900	17940	17930	17940	17930	315
408	20250205	125800	753853830	17910	17910	17910	17910	25
409	20250205	125700	753406080	17940	17940	17940	17940	0
410	20250205	125600	753406080	17940	17940	17940	17920	120
411	20250205	125500	751254990	17930	17930	17930	17930	56
412	20250205	125400	750250910	17930	17930	17940	17930	109
413	20250205	125300	748296530	17940	17930	17940	17930	79
414	20250205	125200	746879680	17930	17930	17930	17930	39
415	20250205	125100	746180410	17930	17900	17930	17900	548
416	20250205	125000	736355120	17900	17900	17920	17900	356
417	20250205	124900	729977800	17900	17900	17900	17900	53
418	20250205	124800	729029100	17900	17890	17900	17890	99
419	20250205	124700	727257890	17900	17900	17900	17900	1
420	20250205	124600	727239990	17900	17890	17900	17890	223
421	20250205	124500	723248490	17890	17890	17890	17890	2
422	20250205	124400	723212710	17890	17890	17890	17890	3
423	20250205	124300	723159040	17900	17900	17900	17900	0
424	20250205	124200	723159040	17900	17900	17900	17900	0
425	20250205	124100	723159040	17900	17900	17900	17900	69
426	20250205	124000	721923940	17900	17900	17900	17900	13
427	20250205	123900	721691240	17900	17900	17900	17900	12
428	20250205	123800	721476440	17900	17900	17900	17900	12
429	20250205	123700	721261640	17900	17900	17900	17900	78
430	20250205	123600	719865440	17900	17890	17910	17890	97
431	20250205	123500	718129180	17890	17910	17910	17890	85
432	20250205	123400	716607530	17910	17910	17910	17910	0
433	20250205	123300	716607530	17910	17910	17910	17910	67
434	20250205	123200	715407560	17910	17900	17910	17900	3
435	20250205	123100	715353840	17900	17880	17900	17880	389
436	20250205	123000	708392320	17880	17880	17880	17880	0
437	20250205	122900	708392320	17880	17880	17880	17880	15
438	20250205	122800	708124120	17880	17880	17880	17880	11
439	20250205	122700	707927440	17890	17890	17900	17890	395
440	20250205	122600	700860790	17890	17890	17890	17890	24
441	20250205	122500	700431430	17890	17890	17890	17890	1
442	20250205	122400	700413540	17890	17900	17900	17890	124
443	20250205	122300	698194140	17900	17880	17900	17870	2064
444	20250205	122200	661269750	17880	17880	17880	17880	5
445	20250205	122100	661180350	17880	17880	17880	17870	106
446	20250205	122000	659285130	17880	17870	17880	17870	12
447	20250205	121900	659070580	17880	17870	17880	17870	413
448	20250205	121800	651686270	17860	17860	17860	17860	0
449	20250205	121700	651686270	17860	17860	17860	17860	0
450	20250205	121600	651686270	17860	17860	17860	17860	294
451	20250205	121500	646435430	17860	17860	17860	17860	3
452	20250205	121400	646381850	17870	17870	17870	17870	37
453	20250205	121300	645720660	17870	17870	17870	17870	21
454	20250205	121200	645345390	17870	17870	17880	17870	51
455	20250205	121100	644433920	17870	17860	17880	17860	305
456	20250205	121000	638981070	17860	17860	17860	17860	10
457	20250205	120900	638802470	17860	17860	17860	17860	0
458	20250205	120800	638802470	17860	17860	17860	17860	15
459	20250205	120700	638534570	17870	17840	17880	17840	124
460	20250205	120600	636319330	17840	17840	17840	17840	0
461	20250205	120500	636319330	17840	17840	17840	17840	0
462	20250205	120400	636319330	17840	17840	17840	17840	0
463	20250205	120300	636319330	17840	17840	17870	17840	2059
464	20250205	120200	599569810	17830	17830	17830	17830	12
465	20250205	120100	599355850	17830	17830	17830	17830	53
466	20250205	120000	598410860	17830	17840	17840	17830	129
467	20250205	115900	596110730	17840	17840	17840	17840	122
468	20250205	115800	593934250	17840	17840	17840	17840	73
469	20250205	115700	592631930	17840	17840	17840	17840	0
470	20250205	115600	592631930	17840	17850	17850	17840	20
471	20250205	115500	592275030	17850	17830	17850	17830	159
472	20250205	115400	589436920	17840	17840	17840	17840	451
473	20250205	115300	581391080	17830	17830	17830	17830	42
474	20250205	115200	580642220	17830	17830	17840	17830	4
475	20250205	115100	580570890	17830	17820	17840	17820	717
476	20250205	115000	567789440	17810	17810	17810	17810	3
477	20250205	114900	567736010	17810	17810	17810	17810	13
478	20250205	114800	567504480	17810	17800	17810	17790	879
479	20250205	114700	551857040	17800	17800	17800	17800	557
480	20250205	114600	541942440	17790	17790	17790	17790	0
481	20250205	114500	541942440	17790	17790	17790	17790	35
482	20250205	114400	541319790	17790	17790	17790	17790	28
483	20250205	114300	540821670	17790	17790	17790	17790	0
484	20250205	114200	540821670	17790	17790	17790	17790	0
485	20250205	114100	540821670	17790	17780	17790	17780	167
486	20250205	114000	537851850	17770	17770	17770	17770	1
487	20250205	113900	537834080	17750	17750	17750	17750	100
488	20250205	113800	536059080	17770	17770	17770	17770	0
489	20250205	113700	536059080	17770	17770	17770	17770	0
490	20250205	113600	536059080	17770	17770	17770	17770	0
491	20250205	113500	536059080	17770	17750	17770	17750	23
492	20250205	113400	535650670	17750	17720	17750	17720	331
493	20250205	113300	529775450	17710	17720	17720	17710	19
494	20250205	113200	529438890	17720	17720	17720	17720	2
495	20250205	113100	529403450	17710	17710	17710	17710	0
496	20250205	113000	529403450	17710	17710	17710	17710	641
497	20250205	112900	518051340	17750	17750	17750	17750	290
498	20250205	112800	512903840	17710	17710	17710	17710	170
499	20250205	112700	509893140	17720	17720	17720	17720	189
500	20250205	112600	506544060	17720	17730	17730	17720	73
501	20250205	112500	505249790	17720	17720	17720	17720	0
502	20250205	112400	505249790	17720	17720	17720	17720	0
503	20250205	112300	505249790	17720	17730	17730	17720	300
504	20250205	112200	499931110	17740	17740	17740	17740	0
505	20250205	112100	499931110	17740	17750	17750	17740	507
506	20250205	112000	490936360	17750	17750	17750	17750	26
507	20250205	111900	490474860	17750	17780	17780	17750	55
508	20250205	111800	489498310	17780	17780	17780	17780	0
509	20250205	111700	489498310	17780	17780	17780	17780	1
510	20250205	111600	489480530	17740	17740	17740	17740	0
511	20250205	111500	489480530	17740	17740	17740	17740	100
512	20250205	111400	487706530	17740	17740	17740	17740	0
513	20250205	111300	487706530	17740	17750	17750	17740	214
514	20250205	111200	483909790	17750	17760	17760	17750	175
515	20250205	111100	480803440	17760	17760	17760	17760	0
516	20250205	111000	480803440	17760	17770	17770	17760	325
517	20250205	110900	475030120	17770	17770	17770	17770	0
518	20250205	110800	475030120	17770	17780	17780	17770	55
519	20250205	110700	474052490	17780	17780	17780	17780	1
520	20250205	110600	474034710	17780	17780	17780	17780	0
521	20250205	110500	474034710	17780	17780	17780	17780	2
522	20250205	110400	473999150	17800	17800	17800	17800	102
523	20250205	110300	472183550	17800	17810	17810	17800	56
524	20250205	110200	471186740	17800	17800	17800	17800	449
525	20250205	110100	463194540	17800	17770	17800	17770	619
526	20250205	110000	452176590	17770	17800	17800	17770	3
527	20250205	105900	452123220	17760	17760	17760	17760	4
528	20250205	105800	452052180	17760	17760	17760	17760	20
529	20250205	105700	451696980	17770	17780	17780	17770	124
530	20250205	105600	449493310	17780	17790	17790	17780	309
531	20250205	105500	443996540	17790	17780	17790	17780	464
532	20250205	105400	435743580	17780	17780	17780	17780	0
533	20250205	105300	435743580	17780	17780	17780	17780	3
534	20250205	105200	435690240	17780	17800	17800	17780	245
535	20250205	105100	431329750	17800	17800	17800	17790	58
536	20250205	105000	430297380	17800	17750	17800	17750	1130
537	20250205	104900	410194250	17780	17780	17780	17780	34
538	20250205	104800	409589730	17770	17770	17770	17770	583
539	20250205	104700	399229820	17770	17770	17770	17770	11
540	20250205	104600	399034350	17760	17770	17770	17760	4
541	20250205	104500	398963280	17770	17770	17770	17760	30
542	20250205	104400	398430350	17770	17770	17770	17770	24
543	20250205	104300	398003870	17780	17780	17790	17780	536
544	20250205	104200	388470070	17780	17740	17780	17740	245
545	20250205	104100	384114170	17740	17740	17740	17740	0
546	20250205	104000	384114170	17740	17740	17740	17740	0
547	20250205	103900	384114170	17740	17760	17770	17730	58
548	20250205	103800	383085580	17770	17730	17770	17730	227
549	20250205	103700	379052250	17730	17730	17730	17730	1
550	20250205	103600	379034520	17720	17750	17750	17720	113
551	20250205	103500	377031770	17720	17720	17720	17720	200
552	20250205	103400	373487770	17710	17720	17720	17710	282
553	20250205	103300	368490830	17730	17730	17730	17730	28
554	20250205	103200	367994390	17740	17740	17740	17740	0
555	20250205	103100	367994390	17740	17770	17770	17740	202
556	20250205	103000	364405970	17760	17760	17760	17760	121
557	20250205	102900	362257010	17770	17780	17780	17770	37
558	20250205	102800	361599510	17790	17770	17790	17770	778
559	20250205	102700	347764460	17770	17760	17770	17760	11
560	20250205	102600	347569090	17760	17760	17760	17760	11
561	20250205	102500	347373730	17770	17770	17770	17770	8
562	20250205	102400	347231570	17770	17770	17770	17770	195
563	20250205	102300	343766420	17760	17760	17760	17760	163
564	20250205	102200	340871540	17750	17750	17750	17750	3
565	20250205	102100	340818290	17750	17750	17750	17740	5
566	20250205	102000	340729570	17720	17760	17760	17720	10
567	20250205	101900	340552130	17760	17760	17760	17760	5
568	20250205	101800	340463330	17760	17770	17770	17760	15
569	20250205	101700	340196830	17780	17750	17780	17750	492
570	20250205	101600	331457810	17730	17730	17730	17730	50
571	20250205	101500	330571310	17730	17730	17740	17730	327
572	20250205	101400	324773210	17730	17730	17730	17730	3
573	20250205	101300	324720020	17740	17740	17740	17740	0
574	20250205	101200	324720020	17740	17730	17740	17730	114
575	20250205	101100	322698700	17730	17730	17730	17730	16
576	20250205	101000	322415020	17730	17730	17730	17730	11
577	20250205	100900	322219990	17730	17730	17730	17730	8
578	20250205	100800	322078150	17730	17740	17740	17720	60
579	20250205	100700	321014860	17750	17750	17750	17750	0
580	20250205	100600	321014860	17750	17740	17750	17740	521
581	20250205	100500	311767320	17700	17740	17740	17700	19
582	20250205	100400	311430840	17690	17690	17690	17690	0
583	20250205	100300	311430840	17690	17690	17690	17690	0
584	20250205	100200	311430840	17690	17720	17720	17690	200
585	20250205	100100	307891710	17750	17750	17750	17750	24
586	20250205	100000	307465710	17760	17760	17760	17760	0
587	20250205	095900	307465710	17760	17760	17760	17760	10
588	20250205	095800	307288110	17750	17710	17750	17710	149
589	20250205	095700	304643510	17700	17690	17700	17690	4
590	20250205	095600	304572740	17690	17690	17690	17690	400
591	20250205	095500	297496740	17700	17710	17710	17700	414
592	20250205	095400	290166320	17720	17720	17720	17720	289
593	20250205	095300	285045240	17730	17730	17730	17730	26
594	20250205	095200	284584260	17720	17720	17720	17720	224
595	20250205	095100	280614980	17740	17760	17760	17720	256
596	20250205	095000	276071410	17750	17750	17760	17750	60
597	20250205	094900	275006010	17750	17750	17750	17750	96
598	20250205	094800	273302010	17750	17750	17750	17750	15
599	20250205	094700	273035760	17750	17750	17750	17750	24
600	20250205	094600	272609760	17760	17760	17760	17750	32
601	20250205	094500	272041640	17760	17740	17760	17740	145
602	20250205	094400	269467890	17740	17740	17740	17720	109
603	20250205	094300	267534250	17750	17740	17750	17740	47
604	20250205	094200	266700060	17750	17750	17750	17750	187
605	20250205	094100	263380810	17750	17740	17750	17740	175
606	20250205	094000	260274690	17750	17710	17750	17710	84
607	20250205	093900	258784430	17710	17710	17710	17710	41
608	20250205	093800	258058320	17700	17700	17710	17700	67
609	20250205	093700	256872370	17700	17700	17700	17700	3
610	20250205	093600	256819270	17700	17700	17700	17700	2
611	20250205	093500	256783870	17690	17680	17720	17680	126
612	20250205	093400	254554860	17670	17660	17670	17660	55
613	20250205	093300	253583050	17660	17660	17660	17660	5
614	20250205	093200	253494750	17660	17680	17680	17660	167
615	20250205	093100	250542650	17680	17690	17690	17680	60
616	20250205	093000	249481550	17690	17680	17690	17680	210
617	20250205	092900	245767750	17690	17700	17720	17690	701
618	20250205	092800	233363220	17700	17720	17720	17700	159
619	20250205	092700	230547760	17720	17720	17720	17720	0
620	20250205	092600	230547760	17720	17720	17720	17720	23
621	20250205	092500	230140200	17700	17720	17720	17700	1214
622	20250205	092400	208645660	17710	17750	17750	17710	218
623	20250205	092300	204782470	17750	17750	17750	17750	0
624	20250205	092200	204782470	17750	17760	17760	17750	42
625	20250205	092100	204036620	17720	17720	17720	17720	0
626	20250205	092000	204036620	17720	17720	17720	17720	98
627	20250205	091900	202300060	17730	17740	17740	17730	132
628	20250205	091800	199958750	17740	17760	17760	17740	109
629	20250205	091700	198024690	17770	17760	17770	17760	53
630	20250205	091600	197082910	17770	17750	17790	17750	370
631	20250205	091500	190502560	17760	17700	17780	17690	2579
632	20250205	091400	144746970	17710	17690	17710	17690	162
633	20250205	091300	141879320	17690	17650	17710	17650	250
634	20250205	091200	137458530	17660	17670	17670	17660	151
635	20250205	091100	134791860	17670	17660	17670	17660	41
636	20250205	091000	134067420	17660	17630	17660	17630	813
637	20250205	090900	119718820	17630	17640	17640	17630	124
638	20250205	090800	117532130	17640	17600	17640	17600	696
639	20250205	090700	105277130	17610	17650	17650	17600	1204
640	20250205	090600	84073840	17640	17620	17640	17600	392
641	20250205	090500	77166100	17620	17640	17640	17620	128
642	20250205	090400	74909680	17620	17600	17620	17590	322
643	20250205	090300	69243530	17610	17710	17730	17610	711
644	20250205	090200	56653020	17720	17650	17720	17600	1127
645	20250205	090100	36809860	17730	17710	17730	17650	456
646	20250205	090000	28729600	17740	17600	17740	17600	1631