KissMeData/178920/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202700	1244369330	16670	16670	16670	16670	2290
3	20250204	202600	1244369330	16670	16670	16670	16670	0
4	20250204	202500	1244369330	16670	16670	16670	16670	0
5	20250204	202400	1244369330	16670	16670	16670	16670	0
6	20250204	202300	1244369330	16670	16670	16670	16670	0
7	20250204	202200	1244369330	16670	16670	16670	16670	0
8	20250204	202100	1244369330	16670	16670	16670	16670	0
9	20250204	202000	1244369330	16670	16670	16670	16670	0
10	20250204	201900	1244369330	16670	16670	16670	16670	0
11	20250204	201800	1244369330	16670	16670	16670	16670	0
12	20250204	201700	1244369330	16670	16670	16670	16670	0
13	20250204	201600	1244369330	16670	16670	16670	16670	0
14	20250204	201500	1244369330	16670	16670	16670	16670	0
15	20250204	201400	1244369330	16670	16670	16670	16670	0
16	20250204	201300	1244369330	16670	16670	16670	16670	0
17	20250204	201200	1244369330	16670	16670	16670	16670	0
18	20250204	201100	1244369330	16670	16670	16670	16670	0
19	20250204	201000	1244369330	16670	16670	16670	16670	0
20	20250204	200900	1244369330	16670	16670	16670	16670	0
21	20250204	200800	1244369330	16670	16670	16670	16670	0
22	20250204	200700	1244369330	16670	16670	16670	16670	0
23	20250204	200600	1244369330	16670	16670	16670	16670	0
24	20250204	200500	1244369330	16670	16670	16670	16670	0
25	20250204	200400	1244369330	16670	16670	16670	16670	0
26	20250204	200300	1244369330	16670	16670	16670	16670	0
27	20250204	200200	1244369330	16670	16670	16670	16670	0
28	20250204	200100	1244369330	16670	16670	16670	16670	0
29	20250204	200000	1244369330	16670	16670	16670	16670	0
30	20250204	195900	1244369330	16670	16670	16670	16670	0
31	20250204	195800	1244369330	16670	16670	16670	16670	0
32	20250204	195700	1244369330	16670	16670	16670	16670	2290
33	20250204	195600	1244369330	16670	16670	16670	16670	0
34	20250204	195500	1244369330	16670	16670	16670	16670	0
35	20250204	195400	1244369330	16670	16670	16670	16670	0
36	20250204	195300	1244369330	16670	16670	16670	16670	0
37	20250204	195200	1244369330	16670	16670	16670	16670	0
38	20250204	195100	1244369330	16670	16670	16670	16670	0
39	20250204	195000	1244369330	16670	16670	16670	16670	0
40	20250204	194900	1244369330	16670	16670	16670	16670	0
41	20250204	194800	1244369330	16670	16670	16670	16670	0
42	20250204	194700	1244369330	16670	16670	16670	16670	0
43	20250204	194600	1244369330	16670	16670	16670	16670	0
44	20250204	194500	1244369330	16670	16670	16670	16670	0
45	20250204	194400	1244369330	16670	16670	16670	16670	0
46	20250204	194300	1244369330	16670	16670	16670	16670	0
47	20250204	194200	1244369330	16670	16670	16670	16670	0
48	20250204	194100	1244369330	16670	16670	16670	16670	0
49	20250204	194000	1244369330	16670	16670	16670	16670	0
50	20250204	193900	1244369330	16670	16670	16670	16670	0
51	20250204	193800	1244369330	16670	16670	16670	16670	0
52	20250204	193700	1244369330	16670	16670	16670	16670	0
53	20250204	193600	1244369330	16670	16670	16670	16670	0
54	20250204	193500	1244369330	16670	16670	16670	16670	0
55	20250204	193400	1244369330	16670	16670	16670	16670	0
56	20250204	193300	1244369330	16670	16670	16670	16670	0
57	20250204	193200	1244369330	16670	16670	16670	16670	0
58	20250204	193100	1244369330	16670	16670	16670	16670	0
59	20250204	193000	1244369330	16670	16670	16670	16670	0
60	20250204	192900	1244369330	16670	16670	16670	16670	0
61	20250204	192800	1244369330	16670	16670	16670	16670	0
62	20250204	192700	1244369330	16670	16670	16670	16670	2290
63	20250204	192600	1244369330	16670	16670	16670	16670	0
64	20250204	192500	1244369330	16670	16670	16670	16670	0
65	20250204	192400	1244369330	16670	16670	16670	16670	0
66	20250204	192300	1244369330	16670	16670	16670	16670	0
67	20250204	192200	1244369330	16670	16670	16670	16670	0
68	20250204	192100	1244369330	16670	16670	16670	16670	0
69	20250204	192000	1244369330	16670	16670	16670	16670	0
70	20250204	191900	1244369330	16670	16670	16670	16670	0
71	20250204	191800	1244369330	16670	16670	16670	16670	0
72	20250204	191700	1244369330	16670	16670	16670	16670	0
73	20250204	191600	1244369330	16670	16670	16670	16670	0
74	20250204	191500	1244369330	16670	16670	16670	16670	0
75	20250204	191400	1244369330	16670	16670	16670	16670	0
76	20250204	191300	1244369330	16670	16670	16670	16670	0
77	20250204	191200	1244369330	16670	16670	16670	16670	0
78	20250204	191100	1244369330	16670	16670	16670	16670	0
79	20250204	191000	1244369330	16670	16670	16670	16670	0
80	20250204	190900	1244369330	16670	16670	16670	16670	0
81	20250204	190800	1244369330	16670	16670	16670	16670	0
82	20250204	190700	1244369330	16670	16670	16670	16670	0
83	20250204	190600	1244369330	16670	16670	16670	16670	0
84	20250204	190500	1244369330	16670	16670	16670	16670	0
85	20250204	190400	1244369330	16670	16670	16670	16670	0
86	20250204	190300	1244369330	16670	16670	16670	16670	0
87	20250204	190200	1244369330	16670	16670	16670	16670	0
88	20250204	190100	1244369330	16670	16670	16670	16670	0
89	20250204	190000	1244369330	16670	16670	16670	16670	0
90	20250204	185900	1244369330	16670	16670	16670	16670	0
91	20250204	185800	1244369330	16670	16670	16670	16670	0
92	20250204	185700	1244369330	16670	16670	16670	16670	2290
93	20250204	185600	1244369330	16670	16670	16670	16670	0
94	20250204	185500	1244369330	16670	16670	16670	16670	0
95	20250204	185400	1244369330	16670	16670	16670	16670	0
96	20250204	185300	1244369330	16670	16670	16670	16670	0
97	20250204	185200	1244369330	16670	16670	16670	16670	0
98	20250204	185100	1244369330	16670	16670	16670	16670	0
99	20250204	185000	1244369330	16670	16670	16670	16670	0
100	20250204	184900	1244369330	16670	16670	16670	16670	0
101	20250204	184800	1244369330	16670	16670	16670	16670	0
102	20250204	184700	1244369330	16670	16670	16670	16670	0
103	20250204	184600	1244369330	16670	16670	16670	16670	0
104	20250204	184500	1244369330	16670	16670	16670	16670	0
105	20250204	184400	1244369330	16670	16670	16670	16670	0
106	20250204	184300	1244369330	16670	16670	16670	16670	0
107	20250204	184200	1244369330	16670	16670	16670	16670	0
108	20250204	184100	1244369330	16670	16670	16670	16670	0
109	20250204	184000	1244369330	16670	16670	16670	16670	0
110	20250204	183900	1244369330	16670	16670	16670	16670	0
111	20250204	183800	1244369330	16670	16670	16670	16670	0
112	20250204	183700	1244369330	16670	16670	16670	16670	0
113	20250204	183600	1244369330	16670	16670	16670	16670	0
114	20250204	183500	1244369330	16670	16670	16670	16670	0
115	20250204	183400	1244369330	16670	16670	16670	16670	0
116	20250204	183300	1244369330	16670	16670	16670	16670	0
117	20250204	183200	1244369330	16670	16670	16670	16670	0
118	20250204	183100	1244369330	16670	16670	16670	16670	0
119	20250204	183000	1244369330	16670	16670	16670	16670	0
120	20250204	182900	1244369330	16670	16670	16670	16670	0
121	20250204	182800	1244369330	16670	16670	16670	16670	0
122	20250204	182700	1244369330	16670	16670	16670	16670	2290
123	20250204	182600	1244369330	16670	16670	16670	16670	0
124	20250204	182500	1244369330	16670	16670	16670	16670	0
125	20250204	182400	1244369330	16670	16670	16670	16670	0
126	20250204	182300	1244369330	16670	16670	16670	16670	0
127	20250204	182200	1244369330	16670	16670	16670	16670	0
128	20250204	182100	1244369330	16670	16670	16670	16670	0
129	20250204	182000	1244369330	16670	16670	16670	16670	0
130	20250204	181900	1244369330	16670	16670	16670	16670	0
131	20250204	181800	1244369330	16670	16670	16670	16670	0
132	20250204	181700	1244369330	16670	16670	16670	16670	0
133	20250204	181600	1244369330	16670	16670	16670	16670	0
134	20250204	181500	1244369330	16670	16670	16670	16670	0
135	20250204	181400	1244369330	16670	16670	16670	16670	0
136	20250204	181300	1244369330	16670	16670	16670	16670	0
137	20250204	181200	1244369330	16670	16670	16670	16670	0
138	20250204	181100	1244369330	16670	16670	16670	16670	0
139	20250204	181000	1244369330	16670	16670	16670	16670	0
140	20250204	180900	1244369330	16670	16670	16670	16670	0
141	20250204	180800	1244369330	16670	16670	16670	16670	0
142	20250204	180700	1244369330	16670	16670	16670	16670	0
143	20250204	180600	1244369330	16670	16670	16670	16670	0
144	20250204	180500	1244369330	16670	16670	16670	16670	0
145	20250204	180400	1244369330	16670	16670	16670	16670	0
146	20250204	180300	1244369330	16670	16670	16670	16670	0
147	20250204	180200	1244369330	16670	16670	16670	16670	0
148	20250204	180100	1244369330	16670	16670	16670	16670	0
149	20250204	180000	1244369330	16670	16670	16670	16670	0
150	20250204	175900	1244369330	16670	16670	16670	16670	0
151	20250204	175800	1244369330	16670	16670	16670	16670	0
152	20250204	175700	1244369330	16670	16670	16670	16670	2290
153	20250204	175600	1244369330	16670	16670	16670	16670	0
154	20250204	175500	1244369330	16670	16670	16670	16670	0
155	20250204	175400	1244369330	16670	16670	16670	16670	0
156	20250204	175300	1244369330	16670	16670	16670	16670	0
157	20250204	175200	1244369330	16670	16670	16670	16670	0
158	20250204	175100	1244369330	16670	16670	16670	16670	0
159	20250204	175000	1244369330	16670	16670	16670	16670	0
160	20250204	174900	1244369330	16670	16670	16670	16670	0
161	20250204	174800	1244369330	16670	16670	16670	16670	0
162	20250204	174700	1244369330	16670	16670	16670	16670	0
163	20250204	174600	1244369330	16670	16670	16670	16670	0
164	20250204	174500	1244369330	16670	16670	16670	16670	0
165	20250204	174400	1244369330	16670	16670	16670	16670	0
166	20250204	174300	1244369330	16670	16670	16670	16670	0
167	20250204	174200	1244369330	16670	16670	16670	16670	0
168	20250204	174100	1244369330	16670	16670	16670	16670	0
169	20250204	174000	1244369330	16670	16670	16670	16670	0
170	20250204	173900	1244369330	16670	16670	16670	16670	0
171	20250204	173800	1244369330	16670	16670	16670	16670	0
172	20250204	173700	1244369330	16670	16670	16670	16670	0
173	20250204	173600	1244369330	16670	16670	16670	16670	0
174	20250204	173500	1244369330	16670	16670	16670	16670	0
175	20250204	173400	1244369330	16670	16670	16670	16670	0
176	20250204	173300	1244369330	16670	16670	16670	16670	0
177	20250204	173200	1244369330	16670	16670	16670	16670	0
178	20250204	173100	1244369330	16670	16670	16670	16670	0
179	20250204	173000	1244369330	16670	16670	16670	16670	0
180	20250204	172900	1244369330	16670	16670	16670	16670	0
181	20250204	172800	1244369330	16670	16670	16670	16670	0
182	20250204	172700	1244369330	16670	16670	16670	16670	2290
183	20250204	172600	1244369330	16670	16670	16670	16670	0
184	20250204	172500	1244369330	16670	16670	16670	16670	0
185	20250204	172400	1244369330	16670	16670	16670	16670	0
186	20250204	172300	1244369330	16670	16670	16670	16670	0
187	20250204	172200	1244369330	16670	16670	16670	16670	0
188	20250204	172100	1244369330	16670	16670	16670	16670	0
189	20250204	172000	1244369330	16670	16670	16670	16670	0
190	20250204	171900	1244369330	16670	16670	16670	16670	0
191	20250204	171800	1244369330	16670	16670	16670	16670	0
192	20250204	171700	1244369330	16670	16670	16670	16670	0
193	20250204	171600	1244369330	16670	16670	16670	16670	0
194	20250204	171500	1244369330	16670	16670	16670	16670	0
195	20250204	171400	1244369330	16670	16670	16670	16670	0
196	20250204	171300	1244369330	16670	16670	16670	16670	0
197	20250204	171200	1244369330	16670	16670	16670	16670	0
198	20250204	171100	1244369330	16670	16670	16670	16670	0
199	20250204	171000	1244369330	16670	16670	16670	16670	0
200	20250204	170900	1244369330	16670	16670	16670	16670	0
201	20250204	170800	1244369330	16670	16670	16670	16670	0
202	20250204	170700	1244369330	16670	16670	16670	16670	0
203	20250204	170600	1244369330	16670	16670	16670	16670	0
204	20250204	170500	1244369330	16670	16670	16670	16670	0
205	20250204	170400	1244369330	16670	16670	16670	16670	0
206	20250204	170300	1244369330	16670	16670	16670	16670	0
207	20250204	170200	1244369330	16670	16670	16670	16670	0
208	20250204	170100	1244369330	16670	16670	16670	16670	0
209	20250204	170000	1244369330	16670	16670	16670	16670	0
210	20250204	165900	1244369330	16670	16670	16670	16670	0
211	20250204	165800	1244369330	16670	16670	16670	16670	0
212	20250204	165700	1244369330	16670	16670	16670	16670	2290
213	20250204	165600	1244369330	16670	16670	16670	16670	0
214	20250204	165500	1244369330	16670	16670	16670	16670	0
215	20250204	165400	1244369330	16670	16670	16670	16670	0
216	20250204	165300	1244369330	16670	16670	16670	16670	0
217	20250204	165200	1244369330	16670	16670	16670	16670	0
218	20250204	165100	1244369330	16670	16670	16670	16670	0
219	20250204	165000	1244369330	16670	16670	16670	16670	0
220	20250204	164900	1244369330	16670	16670	16670	16670	0
221	20250204	164800	1244369330	16670	16670	16670	16670	0
222	20250204	164700	1244369330	16670	16670	16670	16670	0
223	20250204	164600	1244369330	16670	16670	16670	16670	0
224	20250204	164500	1244369330	16670	16670	16670	16670	0
225	20250204	164400	1244369330	16670	16670	16670	16670	0
226	20250204	164300	1244369330	16670	16670	16670	16670	0
227	20250204	164200	1244369330	16670	16670	16670	16670	0
228	20250204	164100	1244369330	16670	16670	16670	16670	0
229	20250204	164000	1244369330	16670	16670	16670	16670	0
230	20250204	163900	1244369330	16670	16670	16670	16670	0
231	20250204	163800	1244369330	16670	16670	16670	16670	0
232	20250204	163700	1244369330	16670	16670	16670	16670	0
233	20250204	163600	1244369330	16670	16670	16670	16670	0
234	20250204	163500	1244369330	16670	16670	16670	16670	0
235	20250204	163400	1244369330	16670	16670	16670	16670	0
236	20250204	163300	1244369330	16670	16670	16670	16670	0
237	20250204	163200	1244369330	16670	16670	16670	16670	0
238	20250204	163100	1244369330	16670	16670	16670	16670	0
239	20250204	163000	1244369330	16670	16670	16670	16670	0
240	20250204	162900	1244369330	16670	16670	16670	16670	0
241	20250204	162800	1244369330	16670	16670	16670	16670	0
242	20250204	162700	1244369330	16670	16670	16670	16670	2290
243	20250204	162600	1244369330	16670	16670	16670	16670	0
244	20250204	162500	1244369330	16670	16670	16670	16670	0
245	20250204	162400	1244369330	16670	16670	16670	16670	0
246	20250204	162300	1244369330	16670	16670	16670	16670	0
247	20250204	162200	1244369330	16670	16670	16670	16670	0
248	20250204	162100	1244369330	16670	16670	16670	16670	0
249	20250204	162000	1244369330	16670	16670	16670	16670	0
250	20250204	161900	1244369330	16670	16670	16670	16670	0
251	20250204	161800	1244369330	16670	16670	16670	16670	0
252	20250204	161700	1244369330	16670	16670	16670	16670	0
253	20250204	161600	1244369330	16670	16670	16670	16670	0
254	20250204	161500	1244369330	16670	16670	16670	16670	0
255	20250204	161400	1244369330	16670	16670	16670	16670	0
256	20250204	161300	1244369330	16670	16670	16670	16670	0
257	20250204	161200	1244369330	16670	16670	16670	16670	0
258	20250204	161100	1244369330	16670	16670	16670	16670	0
259	20250204	161000	1244369330	16670	16670	16670	16670	0
260	20250204	160900	1244369330	16670	16670	16670	16670	0
261	20250204	160800	1244369330	16670	16670	16670	16670	0
262	20250204	160700	1244369330	16670	16670	16670	16670	0
263	20250204	160600	1244369330	16670	16670	16670	16670	0
264	20250204	160500	1244369330	16670	16670	16670	16670	0
265	20250204	160400	1244369330	16670	16670	16670	16670	0
266	20250204	160300	1244369330	16670	16670	16670	16670	0
267	20250204	160200	1244369330	16670	16670	16670	16670	0
268	20250204	160100	1244369330	16670	16670	16670	16670	0
269	20250204	160000	1244369330	16670	16670	16670	16670	0
270	20250204	155900	1244369330	16670	16670	16670	16670	0
271	20250204	155800	1244369330	16670	16670	16670	16670	0
272	20250204	155700	1244369330	16670	16670	16670	16670	2290
273	20250204	155600	1244369330	16670	16670	16670	16670	0
274	20250204	155500	1244369330	16670	16670	16670	16670	0
275	20250204	155400	1244369330	16670	16670	16670	16670	0
276	20250204	155300	1244369330	16670	16670	16670	16670	0
277	20250204	155200	1244369330	16670	16670	16670	16670	0
278	20250204	155100	1244369330	16670	16670	16670	16670	0
279	20250204	155000	1244369330	16670	16670	16670	16670	0
280	20250204	154900	1244369330	16670	16670	16670	16670	0
281	20250204	154800	1244369330	16670	16670	16670	16670	0
282	20250204	154700	1244369330	16670	16670	16670	16670	0
283	20250204	154600	1244369330	16670	16670	16670	16670	0
284	20250204	154500	1244369330	16670	16670	16670	16670	0
285	20250204	154400	1244369330	16670	16670	16670	16670	0
286	20250204	154300	1244369330	16670	16670	16670	16670	0
287	20250204	154200	1244369330	16670	16670	16670	16670	0
288	20250204	154100	1244369330	16670	16670	16670	16670	0
289	20250204	154000	1244369330	16670	16670	16670	16670	0
290	20250204	153900	1244369330	16670	16670	16670	16670	0
291	20250204	153800	1244369330	16670	16670	16670	16670	0
292	20250204	153700	1244369330	16670	16670	16670	16670	0
293	20250204	153600	1244369330	16670	16670	16670	16670	0
294	20250204	153500	1244369330	16670	16670	16670	16670	0
295	20250204	153400	1244369330	16670	16670	16670	16670	0
296	20250204	153300	1244369330	16670	16670	16670	16670	0
297	20250204	153200	1244369330	16670	16670	16670	16670	0
298	20250204	153100	1244369330	16670	16670	16670	16670	0
299	20250204	153000	1244369330	16670	16670	16670	16670	2290
300	20250204	152900	1206195030	16840	16840	16840	16840	0
301	20250204	152800	1206195030	16840	16840	16840	16840	0
302	20250204	152700	1206195030	16840	16840	16840	16840	0
303	20250204	152600	1206195030	16840	16840	16840	16840	0
304	20250204	152500	1206195030	16840	16840	16840	16840	0
305	20250204	152400	1206195030	16840	16840	16840	16840	0
306	20250204	152300	1206195030	16840	16840	16840	16840	0
307	20250204	152200	1206195030	16840	16840	16840	16840	0
308	20250204	152100	1206195030	16840	16840	16840	16840	0
309	20250204	152000	1206195030	16840	16840	16840	16840	0
310	20250204	151900	1206195030	16840	16780	16840	16710	261
311	20250204	151800	1201813540	16780	16700	16780	16700	110
312	20250204	151700	1199974000	16700	16680	16700	16680	159
313	20250204	151600	1197320400	16700	16680	16700	16680	213
314	20250204	151500	1193764770	16680	16740	16740	16680	12
315	20250204	151400	1193564190	16680	16670	16700	16660	178
316	20250204	151300	1190595360	16670	16670	16680	16660	159
317	20250204	151200	1187944800	16680	16690	16690	16670	100
318	20250204	151100	1186276900	16680	16690	16700	16680	48
319	20250204	151000	1185475780	16690	16700	16710	16670	105
320	20250204	150900	1183722920	16700	16680	16700	16670	283
321	20250204	150800	1179000980	16680	16670	16680	16660	234
322	20250204	150700	1175100100	16670	16670	16670	16660	163
323	20250204	150600	1172383540	16670	16680	16700	16660	131
324	20250204	150500	1170198260	16680	16670	16680	16660	99
325	20250204	150400	1168547550	16670	16670	16700	16660	231
326	20250204	150300	1164695580	16670	16670	16680	16670	107
327	20250204	150200	1162911870	16680	16680	16690	16660	403
328	20250204	150100	1156192460	16680	16700	16700	16670	995
329	20250204	150000	1139604760	16700	16700	16710	16670	216
330	20250204	145900	1135997850	16700	16710	16720	16700	179
331	20250204	145800	1133007120	16720	16720	16720	16720	9
332	20250204	145700	1132856640	16720	16730	16730	16710	66
333	20250204	145600	1131753010	16740	16740	16750	16740	9
334	20250204	145500	1131602280	16750	16720	16750	16720	254
335	20250204	145400	1127350540	16720	16740	16750	16720	71
336	20250204	145300	1126161950	16740	16750	16760	16720	875
337	20250204	145200	1111505840	16750	16750	16760	16720	75
338	20250204	145100	1110249560	16760	16760	16760	16750	19
339	20250204	145000	1109931170	16750	16720	16800	16720	375
340	20250204	144900	1103644140	16720	16740	16740	16720	18
341	20250204	144800	1103342900	16730	16740	16740	16730	9
342	20250204	144700	1103192260	16730	16740	16740	16710	37
343	20250204	144600	1102573010	16750	16750	16750	16740	21
344	20250204	144500	1102221280	16740	16740	16750	16740	22
345	20250204	144400	1101852930	16750	16740	16750	16740	37
346	20250204	144300	1101233430	16750	16730	16750	16710	514
347	20250204	144200	1092632570	16720	16730	16730	16710	160
348	20250204	144100	1089956850	16730	16750	16750	16730	11
349	20250204	144000	1089772660	16730	16750	16760	16730	187
350	20250204	143900	1086640700	16750	16740	16760	16740	175
351	20250204	143800	1083708610	16740	16740	16750	16740	29
352	20250204	143700	1083223000	16740	16740	16750	16740	23
353	20250204	143600	1082837920	16750	16750	16750	16740	29
354	20250204	143500	1082352290	16750	16710	16750	16710	313
355	20250204	143400	1077115430	16710	16770	16770	16710	228
356	20250204	143300	1073303080	16790	16740	16790	16720	171
357	20250204	143200	1070438240	16720	16730	16750	16720	220
358	20250204	143100	1066755220	16730	16720	16730	16720	92
359	20250204	143000	1065216850	16720	16720	16730	16720	117
360	20250204	142900	1063260530	16720	16760	16760	16720	46
361	20250204	142800	1062490740	16750	16730	16790	16720	802
362	20250204	142700	1049053870	16740	16690	16740	16660	655
363	20250204	142600	1038109350	16660	16680	16690	16660	558
364	20250204	142500	1028807570	16680	16670	16690	16660	1063
365	20250204	142400	1011088790	16670	16660	16670	16660	38
366	20250204	142300	1010455580	16660	16670	16670	16660	75
367	20250204	142200	1009205570	16670	16670	16670	16670	175
368	20250204	142100	1006288320	16670	16690	16690	16660	116
369	20250204	142000	1004354670	16670	16680	16690	16670	284
370	20250204	141900	999617600	16690	16720	16720	16690	2035
371	20250204	141800	965631990	16710	16710	16720	16710	551
372	20250204	141700	956424640	16720	16710	16720	16710	22
373	20250204	141600	956056940	16720	16720	16720	16710	94
374	20250204	141500	954485350	16720	16730	16730	16720	9
375	20250204	141400	954334800	16730	16720	16730	16720	226
376	20250204	141300	950554970	16720	16750	16750	16720	251
377	20250204	141200	946354890	16740	16750	16750	16740	53
378	20250204	141100	945467440	16750	16750	16750	16740	37
379	20250204	141000	944847700	16760	16750	16760	16750	119
380	20250204	140900	942854310	16750	16750	16760	16750	72
381	20250204	140800	941648230	16750	16760	16760	16750	124
382	20250204	140700	939570100	16750	16770	16770	16750	115
383	20250204	140600	937642800	16770	16760	16770	16760	202
384	20250204	140500	934257110	16770	16770	16780	16770	388
385	20250204	140400	927749650	16780	16770	16780	16770	143
386	20250204	140300	925350920	16770	16780	16780	16770	16
387	20250204	140200	925082580	16780	16790	16790	16780	216
388	20250204	140100	921458090	16780	16790	16790	16780	18
389	20250204	140000	921155990	16780	16780	16790	16780	21
390	20250204	135900	920803600	16800	16780	16800	16780	160
391	20250204	135800	918117490	16790	16790	16790	16790	82
392	20250204	135700	916740710	16780	16800	16800	16780	130
393	20250204	135600	914558500	16790	16800	16800	16790	58
394	20250204	135500	913584280	16810	16810	16810	16810	2
395	20250204	135400	913550660	16800	16800	16810	16800	80
396	20250204	135300	912206650	16800	16800	16810	16800	65
397	20250204	135200	911114630	16810	16800	16810	16800	13
398	20250204	135100	910896110	16800	16800	16810	16800	224
399	20250204	135000	907131320	16800	16800	16810	16800	71
400	20250204	134900	905938510	16800	16800	16810	16800	138
401	20250204	134800	903620090	16810	16800	16820	16800	85
402	20250204	134700	902191860	16810	16810	16820	16800	360
403	20250204	134600	896139760	16820	16830	16830	16820	17
404	20250204	134500	895853810	16830	16810	16830	16810	163
405	20250204	134400	893112920	16810	16820	16820	16810	129
406	20250204	134300	890943650	16820	16810	16820	16810	75
407	20250204	134200	889682890	16810	16820	16820	16810	78
408	20250204	134100	888371130	16820	16820	16820	16820	34
409	20250204	134000	887799250	16820	16820	16820	16810	84
410	20250204	133900	886386530	16810	16820	16830	16810	141
411	20250204	133800	884015270	16820	16810	16820	16810	2
412	20250204	133700	883981640	16820	16820	16820	16820	1
413	20250204	133600	883964820	16850	16810	16850	16810	201
414	20250204	133500	880580430	16810	16810	16810	16810	198
415	20250204	133400	877252050	16810	16810	16820	16810	98
416	20250204	133300	875604660	16810	16810	16810	16810	39
417	20250204	133200	874949070	16810	16820	16820	16810	13
418	20250204	133100	874730520	16820	16810	16820	16810	85
419	20250204	133000	873301630	16820	16810	16820	16810	84
420	20250204	132900	871889560	16810	16810	16820	16810	86
421	20250204	132800	870443790	16810	16810	16820	16810	96
422	20250204	132700	868829740	16810	16800	16820	16800	164
423	20250204	132600	866073010	16800	16800	16810	16800	156
424	20250204	132500	863452200	16810	16800	16810	16800	80
425	20250204	132400	862108190	16800	16800	16810	16800	63
426	20250204	132300	861049730	16800	16800	16810	16800	85
427	20250204	132200	859621510	16800	16810	16810	16800	118
428	20250204	132100	857638470	16800	16810	16810	16800	23
429	20250204	132000	857252060	16800	16810	16810	16800	177
430	20250204	131900	854277150	16810	16810	16820	16810	231
431	20250204	131800	850394030	16810	16810	16820	16810	85
432	20250204	131700	848965130	16810	16810	16820	16810	126
433	20250204	131600	846847060	16820	16820	16820	16820	2
434	20250204	131500	846813420	16820	16810	16820	16810	32
435	20250204	131400	846275470	16820	16810	16820	16810	90
436	20250204	131300	844761810	16820	16820	16820	16820	131
437	20250204	131200	842558390	16820	16820	16830	16820	132
438	20250204	131100	840338130	16820	16820	16820	16820	36
439	20250204	131000	839732610	16830	16830	16840	16830	110
440	20250204	130900	837881300	16840	16850	16850	16840	3
441	20250204	130800	837830770	16850	16800	16860	16800	257
442	20250204	130700	833503830	16820	16810	16820	16810	138
443	20250204	130600	831183590	16800	16800	16830	16800	267
444	20250204	130500	826697950	16820	16830	16830	16810	196
445	20250204	130400	823400940	16840	16840	16840	16840	385
446	20250204	130300	816917540	16850	16850	16850	16850	10
447	20250204	130200	816749040	16860	16860	16860	16860	40
448	20250204	130100	816074640	16860	16850	16860	16850	26
449	20250204	130000	815636490	16860	16850	16860	16850	42
450	20250204	125900	814928480	16850	16840	16850	16840	96
451	20250204	125800	813311080	16850	16860	16860	16850	74
452	20250204	125700	812064170	16850	16860	16860	16850	73
453	20250204	125600	810833560	16860	16860	16870	16860	49
454	20250204	125500	810007400	16860	16860	16860	16860	31
455	20250204	125400	809484740	16870	16860	16870	16860	16
456	20250204	125300	809214960	16870	16870	16870	16860	36
457	20250204	125200	808607940	16870	16870	16870	16870	0
458	20250204	125100	808607940	16870	16860	16870	16860	11
459	20250204	125000	808422460	16860	16870	16870	16860	27
460	20250204	124900	807967110	16880	16870	16880	16870	13
461	20250204	124800	807747790	16860	16860	16860	16860	12
462	20250204	124700	807545470	16870	16880	16880	16870	20
463	20250204	124600	807208060	16890	16890	16890	16890	124
464	20250204	124500	805113700	16900	16900	16900	16900	1
465	20250204	124400	805096800	16900	16900	16900	16890	134
466	20250204	124300	802832530	16910	16900	16910	16900	102
467	20250204	124200	801108720	16900	16870	16900	16870	72
468	20250204	124100	799893690	16880	16910	16910	16870	185
469	20250204	124000	796770510	16900	16890	16910	16890	268
470	20250204	123900	792242000	16890	16890	16900	16890	44
471	20250204	123800	791498830	16940	16940	16940	16940	6
472	20250204	123700	791397190	16890	16830	16940	16830	800
473	20250204	123600	777895770	16830	16830	16830	16830	12
474	20250204	123500	777693810	16840	16830	16840	16830	142
475	20250204	123400	775303890	16820	16820	16820	16820	25
476	20250204	123300	774883390	16830	16840	16840	16830	19
477	20250204	123200	774563600	16820	16820	16820	16820	3
478	20250204	123100	774513140	16820	16830	16830	16820	100
479	20250204	123000	772830450	16830	16830	16840	16830	72
480	20250204	122900	771618680	16840	16830	16840	16830	43
481	20250204	122800	770894830	16850	16830	16850	16830	130
482	20250204	122700	768706250	16820	16840	16840	16820	63
483	20250204	122600	767645870	16840	16830	16840	16830	116
484	20250204	122500	765693240	16840	16810	16840	16810	2
485	20250204	122400	765659590	16860	16790	16860	16790	380
486	20250204	122300	759267860	16800	16800	16800	16800	22
487	20250204	122200	758898260	16790	16790	16790	16790	52
488	20250204	122100	758025180	16790	16800	16800	16790	180
489	20250204	122000	755002650	16790	16800	16800	16790	70
490	20250204	121900	753826810	16790	16790	16800	16790	31
491	20250204	121800	753306310	16800	16800	16800	16800	1
492	20250204	121700	753289510	16800	16800	16800	16790	135
493	20250204	121600	751021790	16800	16800	16810	16800	45
494	20250204	121500	750265770	16810	16810	16810	16810	7
495	20250204	121400	750148100	16800	16790	16800	16790	149
496	20250204	121300	747646040	16800	16800	16800	16790	82
497	20250204	121200	746268800	16790	16790	16800	16790	146
498	20250204	121100	743817350	16790	16790	16790	16790	101
499	20250204	121000	742121560	16790	16800	16800	16790	61
500	20250204	120900	741097360	16790	16790	16790	16790	45
501	20250204	120800	740341810	16790	16790	16800	16790	113
502	20250204	120700	738444530	16790	16810	16810	16780	201
503	20250204	120600	735069140	16800	16800	16800	16790	423
504	20250204	120500	727963630	16800	16790	16800	16790	14
505	20250204	120400	727728560	16790	16800	16810	16790	106
506	20250204	120300	725948060	16810	16800	16810	16800	47
507	20250204	120200	725158450	16800	16810	16810	16800	37
508	20250204	120100	724536840	16800	16790	16810	16790	231
509	20250204	120000	720655810	16800	16790	16800	16790	97
510	20250204	115900	719026760	16800	16800	16800	16800	9
511	20250204	115800	718875560	16810	16810	16810	16800	45
512	20250204	115700	718119540	16800	16840	16840	16800	59
513	20250204	115600	717128300	16820	16810	16820	16810	102
514	20250204	115500	715413310	16810	16790	16810	16790	40
515	20250204	115400	714741410	16800	16820	16820	16800	74
516	20250204	115300	713497590	16810	16810	16810	16810	5
517	20250204	115200	713413540	16800	16800	16810	16800	63
518	20250204	115100	712354640	16810	16790	16810	16790	93
519	20250204	115000	710791510	16810	16810	16810	16810	180
520	20250204	114900	707765710	16820	16810	16820	16780	229
521	20250204	114800	703916710	16810	16810	16810	16810	1
522	20250204	114700	703899900	16800	16810	16810	16800	100
523	20250204	114600	702219150	16820	16820	16820	16820	47
524	20250204	114500	701428610	16810	16800	16810	16800	170
525	20250204	114400	698571310	16800	16810	16810	16800	75
526	20250204	114300	697311290	16800	16800	16800	16800	20
527	20250204	114200	696975290	16800	16810	16820	16800	15
528	20250204	114100	696723220	16830	16830	16830	16830	8
529	20250204	114000	696588580	16840	16830	16840	16830	15
530	20250204	113900	696336110	16830	16840	16840	16830	25
531	20250204	113800	695915340	16840	16840	16840	16840	14
532	20250204	113700	695679580	16840	16850	16850	16840	106
533	20250204	113600	693894130	16850	16850	16850	16840	46
534	20250204	113500	693119430	16850	16870	16870	16840	589
535	20250204	113400	683186190	16870	16880	16880	16870	54
536	20250204	113300	682275180	16870	16880	16880	16870	119
537	20250204	113200	680266680	16890	16900	16900	16890	3
538	20250204	113100	680215990	16890	16900	16900	16890	54
539	20250204	113000	679303880	16890	16890	16890	16890	11
540	20250204	112900	679118090	16980	16890	16980	16890	201
541	20250204	112800	675717790	16880	16870	16880	16870	115
542	20250204	112700	673776750	16880	16880	16880	16880	33
543	20250204	112600	673219710	16880	16890	16890	16880	41
544	20250204	112500	672527570	16890	16890	16890	16890	1
545	20250204	112400	672510680	16890	16900	16900	16890	80
546	20250204	112300	671159450	16890	16890	16890	16890	53
547	20250204	112200	670264280	16900	16870	16900	16870	54
548	20250204	112100	669352150	16900	16870	16900	16870	264
549	20250204	112000	664894060	16880	16880	16880	16870	232
550	20250204	111900	660978380	16890	16890	16900	16890	64
551	20250204	111800	659897410	16890	16890	16900	16890	73
552	20250204	111700	658664390	16910	16910	16910	16900	125
553	20250204	111600	656551820	16910	16880	16910	16880	321
554	20250204	111500	651130390	16880	16880	16880	16880	0
555	20250204	111400	651130390	16880	16880	16890	16880	43
556	20250204	111300	650404430	16880	16860	16890	16860	221
557	20250204	111200	646675360	16850	16850	16860	16850	134
558	20250204	111100	644417130	16860	16850	16860	16850	143
559	20250204	111000	642007540	16860	16860	16860	16850	57
560	20250204	110900	641046910	16860	16860	16860	16860	18
561	20250204	110800	640743430	16850	16860	16860	16840	35
562	20250204	110700	640153710	16860	16860	16870	16860	69
563	20250204	110600	638990160	16860	16850	16860	16850	68
564	20250204	110500	637844040	16860	16860	16860	16850	84
565	20250204	110400	636428090	16860	16860	16860	16860	193
566	20250204	110300	633174110	16880	16880	16880	16860	50
567	20250204	110200	632330580	16870	16870	16870	16870	23
568	20250204	110100	631942570	16880	16880	16890	16880	88
569	20250204	110000	630456500	16880	16850	16880	16850	97
570	20250204	105900	628820240	16870	16880	16890	16830	144
571	20250204	105800	626390530	16890	16870	16890	16870	138
572	20250204	105700	624060790	16880	16870	16880	16870	144
573	20250204	105600	621630530	16880	16830	16880	16830	239
574	20250204	105500	617600790	16860	16820	16870	16820	572
575	20250204	105400	607963260	16830	16830	16850	16820	95
576	20250204	105300	606364470	16840	16840	16840	16820	98
577	20250204	105200	604714750	16840	16840	16840	16840	97
578	20250204	105100	603081270	16840	16840	16860	16830	126
579	20250204	105000	600959480	16840	16760	16860	16760	362
580	20250204	104900	594868430	16800	16790	16810	16760	85
581	20250204	104800	593441540	16790	16820	16830	16760	297
582	20250204	104700	588455900	16810	16780	16830	16780	147
583	20250204	104600	585984920	16830	16820	16830	16780	91
584	20250204	104500	584455800	16820	16780	16840	16780	81
585	20250204	104400	583093360	16820	16830	16830	16780	82
586	20250204	104300	581715130	16830	16840	16840	16800	97
587	20250204	104200	580083350	16840	16830	16840	16830	162
588	20250204	104100	577356490	16830	16800	16830	16760	319
589	20250204	104000	571994350	16760	16760	16810	16760	244
590	20250204	103900	567897400	16790	16800	16800	16760	136
591	20250204	103800	565614460	16800	16790	16800	16790	136
592	20250204	103700	563330620	16790	16810	16810	16790	191
593	20250204	103600	560123540	16810	16810	16810	16810	22
594	20250204	103500	559753720	16820	16820	16820	16820	101
595	20250204	103400	558054900	16810	16810	16820	16810	120
596	20250204	103300	556037650	16810	16810	16820	16810	65
597	20250204	103200	554944740	16810	16810	16810	16810	10
598	20250204	103100	554776640	16830	16840	16850	16830	207
599	20250204	103000	551290740	16840	16850	16850	16840	14
600	20250204	102900	551054870	16870	16870	16870	16870	4
601	20250204	102800	550987390	16890	16890	16890	16890	0
602	20250204	102700	550987390	16890	16890	16890	16890	61
603	20250204	102600	549957100	16890	16790	16930	16790	1363
604	20250204	102500	526929930	16790	16780	16790	16780	112
605	20250204	102400	525050150	16780	16760	16780	16760	210
606	20250204	102300	521528930	16750	16750	16760	16750	123
607	20250204	102200	519468660	16750	16750	16760	16750	104
608	20250204	102100	517726620	16760	16780	16780	16750	130
609	20250204	102000	515548660	16780	16810	16810	16780	965
610	20250204	101900	499337770	16820	16820	16820	16820	95
611	20250204	101800	497739870	16830	16800	16830	16800	184
612	20250204	101700	494646780	16810	16820	16820	16810	95
613	20250204	101600	493049450	16820	16820	16820	16810	145
614	20250204	101500	490611370	16810	16780	16810	16760	417
615	20250204	101400	483611480	16770	16790	16790	16770	64
616	20250204	101300	482537480	16780	16790	16790	16780	116
617	20250204	101200	480590680	16780	16810	16810	16780	303
618	20250204	101100	475504710	16810	16780	16810	16780	633
619	20250204	101000	464873860	16790	16800	16800	16780	125
620	20250204	100900	462775340	16800	16820	16820	16800	83
621	20250204	100800	461380630	16820	16810	16830	16800	15
622	20250204	100700	461128430	16810	16850	16850	16810	352
623	20250204	100600	455197690	16860	16860	16860	16860	112
624	20250204	100500	453309370	16870	16880	16880	16870	94
625	20250204	100400	451723450	16870	16890	16890	16870	164
626	20250204	100300	448954370	16880	16910	16920	16880	425
627	20250204	100200	441771980	16910	16940	16940	16900	187
628	20250204	100100	438608520	16950	16960	16960	16900	488
629	20250204	100000	430358070	16930	16920	16930	16920	334
630	20250204	095900	424706780	16950	16930	16960	16920	851
631	20250204	095800	410285350	16930	16940	16940	16890	161
632	20250204	095700	407562210	16940	16940	16940	16940	478
633	20250204	095600	399464890	16940	16910	16940	16910	234
634	20250204	095500	395503190	16930	16930	16930	16920	77
635	20250204	095400	394200010	16930	16950	16950	16930	133
636	20250204	095300	391947060	16940	16910	16940	16900	549
637	20250204	095200	382658080	16920	16910	16930	16910	189
638	20250204	095100	379461210	16910	16910	16920	16910	30
639	20250204	095000	378953860	16920	16930	16930	16920	184
640	20250204	094900	375839760	16930	16950	16960	16930	101
641	20250204	094800	374127480	16950	16950	16960	16940	473
642	20250204	094700	366110580	16940	16950	16950	16930	217
643	20250204	094600	362434950	16950	16970	16970	16950	65
644	20250204	094500	361332940	17070	16990	17070	16970	1489
645	20250204	094400	336013380	17020	16950	17050	16940	834
646	20250204	094300	321854170	16950	16950	16960	16950	156
647	20250204	094200	319209870	16980	16970	16980	16960	174
648	20250204	094100	316257850	16980	17000	17000	16980	129
649	20250204	094000	314066550	17030	17030	17040	17030	125
650	20250204	093900	311936930	17040	17010	17040	17010	121
651	20250204	093800	309877410	16990	17020	17020	16990	140
652	20250204	093700	307496450	17020	17020	17020	17020	106
653	20250204	093600	305692330	17040	16890	17040	16890	2006
654	20250204	093500	271677930	16900	16900	16900	16900	1
655	20250204	093400	271661030	16900	16930	16930	16890	426
656	20250204	093300	264455030	16960	16950	16970	16950	312
657	20250204	093200	259164560	16950	16940	16960	16940	349
658	20250204	093100	253249180	16940	16920	16940	16910	444
659	20250204	093000	245731820	16920	16860	16920	16830	1017
660	20250204	092900	228558860	16830	16850	16850	16830	85
661	20250204	092800	227128110	16820	16870	16870	16820	469
662	20250204	092700	219220290	16900	16910	16910	16870	164
663	20250204	092600	216448710	16910	16880	16910	16880	499
664	20250204	092500	208019520	16880	16820	16890	16820	627
665	20250204	092400	197448570	16810	16810	16830	16810	271
666	20250204	092300	192891040	16830	16840	16850	16830	767
667	20250204	092200	179979980	16830	16730	16840	16730	1034
668	20250204	092100	162631660	16730	16730	16730	16730	0
669	20250204	092000	162631660	16730	16710	16730	16690	688
670	20250204	091900	151132250	16710	16660	16720	16660	787
671	20250204	091800	138000180	16660	16670	16670	16660	65
672	20250204	091700	136917230	16700	16700	16700	16700	0
673	20250204	091600	136917230	16700	16640	16700	16640	558
674	20250204	091500	127622770	16650	16650	16650	16650	120
675	20250204	091400	125624770	16660	16660	16660	16620	339
676	20250204	091300	119977350	16660	16700	16710	16610	649
677	20250204	091200	109153740	16700	16690	16700	16610	630
678	20250204	091100	98662110	16700	16700	16700	16700	30
679	20250204	091000	98161110	16700	16740	16740	16690	346
680	20250204	090900	92382560	16690	16770	16770	16690	508
681	20250204	090800	83888390	16730	16730	16790	16730	403
682	20250204	090700	77135710	16730	16750	16780	16730	172
683	20250204	090600	74255150	16740	16710	16740	16620	314
684	20250204	090500	69008760	16710	16650	16710	16600	603
685	20250204	090400	58984490	16650	16670	16800	16650	239
686	20250204	090300	54999690	16680	16840	16840	16680	394
687	20250204	090200	48385050	16800	16570	16800	16570	1111
688	20250204	090100	29775940	16710	16580	16710	16560	720
689	20250204	090000	17803120	16540	16530	16580	16530	1077