KissMeData/095660/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200700	994437820	18950	18950	18950	18950	854
3	20250206	200600	994437820	18950	18950	18950	18950	0
4	20250206	200500	994437820	18950	18950	18950	18950	0
5	20250206	200400	994437820	18950	18950	18950	18950	0
6	20250206	200300	994437820	18950	18950	18950	18950	0
7	20250206	200200	994437820	18950	18950	18950	18950	0
8	20250206	200100	994437820	18950	18950	18950	18950	0
9	20250206	200000	994437820	18950	18950	18950	18950	0
10	20250206	195900	994437820	18950	18950	18950	18950	0
11	20250206	195800	994437820	18950	18950	18950	18950	0
12	20250206	195700	994437820	18950	18950	18950	18950	0
13	20250206	195600	994437820	18950	18950	18950	18950	0
14	20250206	195500	994437820	18950	18950	18950	18950	0
15	20250206	195400	994437820	18950	18950	18950	18950	0
16	20250206	195300	994437820	18950	18950	18950	18950	0
17	20250206	195200	994437820	18950	18950	18950	18950	0
18	20250206	195100	994437820	18950	18950	18950	18950	0
19	20250206	195000	994437820	18950	18950	18950	18950	0
20	20250206	194900	994437820	18950	18950	18950	18950	0
21	20250206	194800	994437820	18950	18950	18950	18950	0
22	20250206	194700	994437820	18950	18950	18950	18950	0
23	20250206	194600	994437820	18950	18950	18950	18950	0
24	20250206	194500	994437820	18950	18950	18950	18950	0
25	20250206	194400	994437820	18950	18950	18950	18950	0
26	20250206	194300	994437820	18950	18950	18950	18950	0
27	20250206	194200	994437820	18950	18950	18950	18950	0
28	20250206	194100	994437820	18950	18950	18950	18950	0
29	20250206	194000	994437820	18950	18950	18950	18950	0
30	20250206	193900	994437820	18950	18950	18950	18950	0
31	20250206	193800	994437820	18950	18950	18950	18950	0
32	20250206	193700	994437820	18950	18950	18950	18950	854
33	20250206	193600	994437820	18950	18950	18950	18950	0
34	20250206	193500	994437820	18950	18950	18950	18950	0
35	20250206	193400	994437820	18950	18950	18950	18950	0
36	20250206	193300	994437820	18950	18950	18950	18950	0
37	20250206	193200	994437820	18950	18950	18950	18950	0
38	20250206	193100	994437820	18950	18950	18950	18950	0
39	20250206	193000	994437820	18950	18950	18950	18950	0
40	20250206	192900	994437820	18950	18950	18950	18950	0
41	20250206	192800	994437820	18950	18950	18950	18950	0
42	20250206	192700	994437820	18950	18950	18950	18950	0
43	20250206	192600	994437820	18950	18950	18950	18950	0
44	20250206	192500	994437820	18950	18950	18950	18950	0
45	20250206	192400	994437820	18950	18950	18950	18950	0
46	20250206	192300	994437820	18950	18950	18950	18950	0
47	20250206	192200	994437820	18950	18950	18950	18950	0
48	20250206	192100	994437820	18950	18950	18950	18950	0
49	20250206	192000	994437820	18950	18950	18950	18950	0
50	20250206	191900	994437820	18950	18950	18950	18950	0
51	20250206	191800	994437820	18950	18950	18950	18950	0
52	20250206	191700	994437820	18950	18950	18950	18950	0
53	20250206	191600	994437820	18950	18950	18950	18950	0
54	20250206	191500	994437820	18950	18950	18950	18950	0
55	20250206	191400	994437820	18950	18950	18950	18950	0
56	20250206	191300	994437820	18950	18950	18950	18950	0
57	20250206	191200	994437820	18950	18950	18950	18950	0
58	20250206	191100	994437820	18950	18950	18950	18950	0
59	20250206	191000	994437820	18950	18950	18950	18950	0
60	20250206	190900	994437820	18950	18950	18950	18950	0
61	20250206	190800	994437820	18950	18950	18950	18950	0
62	20250206	190700	994437820	18950	18950	18950	18950	854
63	20250206	190600	994437820	18950	18950	18950	18950	0
64	20250206	190500	994437820	18950	18950	18950	18950	0
65	20250206	190400	994437820	18950	18950	18950	18950	0
66	20250206	190300	994437820	18950	18950	18950	18950	0
67	20250206	190200	994437820	18950	18950	18950	18950	0
68	20250206	190100	994437820	18950	18950	18950	18950	0
69	20250206	190000	994437820	18950	18950	18950	18950	0
70	20250206	185900	994437820	18950	18950	18950	18950	0
71	20250206	185800	994437820	18950	18950	18950	18950	0
72	20250206	185700	994437820	18950	18950	18950	18950	0
73	20250206	185600	994437820	18950	18950	18950	18950	0
74	20250206	185500	994437820	18950	18950	18950	18950	0
75	20250206	185400	994437820	18950	18950	18950	18950	0
76	20250206	185300	994437820	18950	18950	18950	18950	0
77	20250206	185200	994437820	18950	18950	18950	18950	0
78	20250206	185100	994437820	18950	18950	18950	18950	0
79	20250206	185000	994437820	18950	18950	18950	18950	0
80	20250206	184900	994437820	18950	18950	18950	18950	0
81	20250206	184800	994437820	18950	18950	18950	18950	0
82	20250206	184700	994437820	18950	18950	18950	18950	0
83	20250206	184600	994437820	18950	18950	18950	18950	0
84	20250206	184500	994437820	18950	18950	18950	18950	0
85	20250206	184400	994437820	18950	18950	18950	18950	0
86	20250206	184300	994437820	18950	18950	18950	18950	0
87	20250206	184200	994437820	18950	18950	18950	18950	0
88	20250206	184100	994437820	18950	18950	18950	18950	0
89	20250206	184000	994437820	18950	18950	18950	18950	0
90	20250206	183900	994437820	18950	18950	18950	18950	0
91	20250206	183800	994437820	18950	18950	18950	18950	0
92	20250206	183700	994437820	18950	18950	18950	18950	854
93	20250206	183600	994437820	18950	18950	18950	18950	0
94	20250206	183500	994437820	18950	18950	18950	18950	0
95	20250206	183400	994437820	18950	18950	18950	18950	0
96	20250206	183300	994437820	18950	18950	18950	18950	0
97	20250206	183200	994437820	18950	18950	18950	18950	0
98	20250206	183100	994437820	18950	18950	18950	18950	0
99	20250206	183000	994437820	18950	18950	18950	18950	0
100	20250206	182900	994437820	18950	18950	18950	18950	0
101	20250206	182800	994437820	18950	18950	18950	18950	0
102	20250206	182700	994437820	18950	18950	18950	18950	0
103	20250206	182600	994437820	18950	18950	18950	18950	0
104	20250206	182500	994437820	18950	18950	18950	18950	0
105	20250206	182400	994437820	18950	18950	18950	18950	0
106	20250206	182300	994437820	18950	18950	18950	18950	0
107	20250206	182200	994437820	18950	18950	18950	18950	0
108	20250206	182100	994437820	18950	18950	18950	18950	0
109	20250206	182000	994437820	18950	18950	18950	18950	0
110	20250206	181900	994437820	18950	18950	18950	18950	0
111	20250206	181800	994437820	18950	18950	18950	18950	0
112	20250206	181700	994437820	18950	18950	18950	18950	0
113	20250206	181600	994437820	18950	18950	18950	18950	0
114	20250206	181500	994437820	18950	18950	18950	18950	0
115	20250206	181400	994437820	18950	18950	18950	18950	0
116	20250206	181300	994437820	18950	18950	18950	18950	0
117	20250206	181200	994437820	18950	18950	18950	18950	0
118	20250206	181100	994437820	18950	18950	18950	18950	0
119	20250206	181000	994437820	18950	18950	18950	18950	0
120	20250206	180900	994437820	18950	18950	18950	18950	0
121	20250206	180800	994437820	18950	18950	18950	18950	0
122	20250206	180700	994437820	18950	18950	18950	18950	854
123	20250206	180600	994437820	18950	18950	18950	18950	0
124	20250206	180500	994437820	18950	18950	18950	18950	0
125	20250206	180400	994437820	18950	18950	18950	18950	0
126	20250206	180300	994437820	18950	18950	18950	18950	0
127	20250206	180200	994437820	18950	18950	18950	18950	0
128	20250206	180100	994437820	18950	18950	18950	18950	0
129	20250206	180000	994437820	18950	18950	18950	18950	0
130	20250206	175900	994437820	18950	18950	18950	18950	0
131	20250206	175800	994437820	18950	18950	18950	18950	0
132	20250206	175700	994437820	18950	18950	18950	18950	0
133	20250206	175600	994437820	18950	18950	18950	18950	0
134	20250206	175500	994437820	18950	18950	18950	18950	0
135	20250206	175400	994437820	18950	18950	18950	18950	0
136	20250206	175300	994437820	18950	18950	18950	18950	0
137	20250206	175200	994437820	18950	18950	18950	18950	0
138	20250206	175100	994437820	18950	18950	18950	18950	0
139	20250206	175000	994437820	18950	18950	18950	18950	0
140	20250206	174900	994437820	18950	18950	18950	18950	0
141	20250206	174800	994437820	18950	18950	18950	18950	0
142	20250206	174700	994437820	18950	18950	18950	18950	0
143	20250206	174600	994437820	18950	18950	18950	18950	0
144	20250206	174500	994437820	18950	18950	18950	18950	0
145	20250206	174400	994437820	18950	18950	18950	18950	0
146	20250206	174300	994437820	18950	18950	18950	18950	0
147	20250206	174200	994437820	18950	18950	18950	18950	0
148	20250206	174100	994437820	18950	18950	18950	18950	0
149	20250206	174000	994437820	18950	18950	18950	18950	0
150	20250206	173900	994437820	18950	18950	18950	18950	0
151	20250206	173800	994437820	18950	18950	18950	18950	0
152	20250206	173700	994437820	18950	18950	18950	18950	854
153	20250206	173600	994437820	18950	18950	18950	18950	0
154	20250206	173500	994437820	18950	18950	18950	18950	0
155	20250206	173400	994437820	18950	18950	18950	18950	0
156	20250206	173300	994437820	18950	18950	18950	18950	0
157	20250206	173200	994437820	18950	18950	18950	18950	0
158	20250206	173100	994437820	18950	18950	18950	18950	0
159	20250206	173000	994437820	18950	18950	18950	18950	0
160	20250206	172900	994437820	18950	18950	18950	18950	0
161	20250206	172800	994437820	18950	18950	18950	18950	0
162	20250206	172700	994437820	18950	18950	18950	18950	0
163	20250206	172600	994437820	18950	18950	18950	18950	0
164	20250206	172500	994437820	18950	18950	18950	18950	0
165	20250206	172400	994437820	18950	18950	18950	18950	0
166	20250206	172300	994437820	18950	18950	18950	18950	0
167	20250206	172200	994437820	18950	18950	18950	18950	0
168	20250206	172100	994437820	18950	18950	18950	18950	0
169	20250206	172000	994437820	18950	18950	18950	18950	0
170	20250206	171900	994437820	18950	18950	18950	18950	0
171	20250206	171800	994437820	18950	18950	18950	18950	0
172	20250206	171700	994437820	18950	18950	18950	18950	0
173	20250206	171600	994437820	18950	18950	18950	18950	0
174	20250206	171500	994437820	18950	18950	18950	18950	0
175	20250206	171400	994437820	18950	18950	18950	18950	0
176	20250206	171300	994437820	18950	18950	18950	18950	0
177	20250206	171200	994437820	18950	18950	18950	18950	0
178	20250206	171100	994437820	18950	18950	18950	18950	0
179	20250206	171000	994437820	18950	18950	18950	18950	0
180	20250206	170900	994437820	18950	18950	18950	18950	0
181	20250206	170800	994437820	18950	18950	18950	18950	0
182	20250206	170700	994437820	18950	18950	18950	18950	854
183	20250206	170600	994437820	18950	18950	18950	18950	0
184	20250206	170500	994437820	18950	18950	18950	18950	0
185	20250206	170400	994437820	18950	18950	18950	18950	0
186	20250206	170300	994437820	18950	18950	18950	18950	0
187	20250206	170200	994437820	18950	18950	18950	18950	0
188	20250206	170100	994437820	18950	18950	18950	18950	0
189	20250206	170000	994437820	18950	18950	18950	18950	0
190	20250206	165900	994437820	18950	18950	18950	18950	0
191	20250206	165800	994437820	18950	18950	18950	18950	0
192	20250206	165700	994437820	18950	18950	18950	18950	0
193	20250206	165600	994437820	18950	18950	18950	18950	0
194	20250206	165500	994437820	18950	18950	18950	18950	0
195	20250206	165400	994437820	18950	18950	18950	18950	0
196	20250206	165300	994437820	18950	18950	18950	18950	0
197	20250206	165200	994437820	18950	18950	18950	18950	0
198	20250206	165100	994437820	18950	18950	18950	18950	0
199	20250206	165000	994437820	18950	18950	18950	18950	0
200	20250206	164900	994437820	18950	18950	18950	18950	0
201	20250206	164800	994437820	18950	18950	18950	18950	0
202	20250206	164700	994437820	18950	18950	18950	18950	0
203	20250206	164600	994437820	18950	18950	18950	18950	0
204	20250206	164500	994437820	18950	18950	18950	18950	0
205	20250206	164400	994437820	18950	18950	18950	18950	0
206	20250206	164300	994437820	18950	18950	18950	18950	0
207	20250206	164200	994437820	18950	18950	18950	18950	0
208	20250206	164100	994437820	18950	18950	18950	18950	0
209	20250206	164000	994437820	18950	18950	18950	18950	0
210	20250206	163900	994437820	18950	18950	18950	18950	0
211	20250206	163800	994437820	18950	18950	18950	18950	0
212	20250206	163700	994437820	18950	18950	18950	18950	854
213	20250206	163600	994437820	18950	18950	18950	18950	0
214	20250206	163500	994437820	18950	18950	18950	18950	0
215	20250206	163400	994437820	18950	18950	18950	18950	0
216	20250206	163300	994437820	18950	18950	18950	18950	0
217	20250206	163200	994437820	18950	18950	18950	18950	0
218	20250206	163100	994437820	18950	18950	18950	18950	0
219	20250206	163000	994437820	18950	18950	18950	18950	0
220	20250206	162900	994437820	18950	18950	18950	18950	0
221	20250206	162800	994437820	18950	18950	18950	18950	0
222	20250206	162700	994437820	18950	18950	18950	18950	0
223	20250206	162600	994437820	18950	18950	18950	18950	0
224	20250206	162500	994437820	18950	18950	18950	18950	0
225	20250206	162400	994437820	18950	18950	18950	18950	0
226	20250206	162300	994437820	18950	18950	18950	18950	0
227	20250206	162200	994437820	18950	18950	18950	18950	0
228	20250206	162100	994437820	18950	18950	18950	18950	0
229	20250206	162000	994437820	18950	18950	18950	18950	0
230	20250206	161900	994437820	18950	18950	18950	18950	0
231	20250206	161800	994437820	18950	18950	18950	18950	0
232	20250206	161700	994437820	18950	18950	18950	18950	0
233	20250206	161600	994437820	18950	18950	18950	18950	0
234	20250206	161500	994437820	18950	18950	18950	18950	0
235	20250206	161400	994437820	18950	18950	18950	18950	0
236	20250206	161300	994437820	18950	18950	18950	18950	0
237	20250206	161200	994437820	18950	18950	18950	18950	0
238	20250206	161100	994437820	18950	18950	18950	18950	0
239	20250206	161000	994437820	18950	18950	18950	18950	0
240	20250206	160900	994437820	18950	18950	18950	18950	0
241	20250206	160800	994437820	18950	18950	18950	18950	0
242	20250206	160700	994437820	18950	18950	18950	18950	854
243	20250206	160600	994437820	18950	18950	18950	18950	0
244	20250206	160500	994437820	18950	18950	18950	18950	0
245	20250206	160400	994437820	18950	18950	18950	18950	0
246	20250206	160300	994437820	18950	18950	18950	18950	0
247	20250206	160200	994437820	18950	18950	18950	18950	0
248	20250206	160100	994437820	18950	18950	18950	18950	0
249	20250206	160000	994437820	18950	18950	18950	18950	0
250	20250206	155900	994437820	18950	18950	18950	18950	0
251	20250206	155800	994437820	18950	18950	18950	18950	0
252	20250206	155700	994437820	18950	18950	18950	18950	0
253	20250206	155600	994437820	18950	18950	18950	18950	0
254	20250206	155500	994437820	18950	18950	18950	18950	0
255	20250206	155400	994437820	18950	18950	18950	18950	0
256	20250206	155300	994437820	18950	18950	18950	18950	0
257	20250206	155200	994437820	18950	18950	18950	18950	0
258	20250206	155100	994437820	18950	18950	18950	18950	0
259	20250206	155000	994437820	18950	18950	18950	18950	0
260	20250206	154900	994437820	18950	18950	18950	18950	0
261	20250206	154800	994437820	18950	18950	18950	18950	0
262	20250206	154700	994437820	18950	18950	18950	18950	0
263	20250206	154600	994437820	18950	18950	18950	18950	0
264	20250206	154500	994437820	18950	18950	18950	18950	0
265	20250206	154400	994437820	18950	18950	18950	18950	0
266	20250206	154300	994437820	18950	18950	18950	18950	0
267	20250206	154200	994437820	18950	18950	18950	18950	0
268	20250206	154100	994437820	18950	18950	18950	18950	0
269	20250206	154000	994437820	18950	18950	18950	18950	0
270	20250206	153900	994437820	18950	18950	18950	18950	0
271	20250206	153800	994437820	18950	18950	18950	18950	0
272	20250206	153700	994437820	18950	18950	18950	18950	854
273	20250206	153600	994437820	18950	18950	18950	18950	0
274	20250206	153500	994437820	18950	18950	18950	18950	0
275	20250206	153400	994437820	18950	18950	18950	18950	0
276	20250206	153300	994437820	18950	18950	18950	18950	0
277	20250206	153200	994437820	18950	18950	18950	18950	0
278	20250206	153100	994437820	18950	18950	18950	18950	0
279	20250206	153000	994437820	18950	18950	18950	18950	854
280	20250206	152900	978254520	18950	18950	18950	18950	0
281	20250206	152800	978254520	18950	18950	18950	18950	0
282	20250206	152700	978254520	18950	18950	18950	18950	0
283	20250206	152600	978254520	18950	18950	18950	18950	0
284	20250206	152500	978254520	18950	18950	18950	18950	0
285	20250206	152400	978254520	18950	18950	18950	18950	0
286	20250206	152300	978254520	18950	18950	18950	18950	0
287	20250206	152200	978254520	18950	18950	18950	18950	0
288	20250206	152100	978254520	18950	18950	18950	18950	0
289	20250206	152000	978254520	18950	18950	18950	18950	0
290	20250206	151900	978254520	18950	18930	18950	18920	42
291	20250206	151800	977459040	18930	18960	18960	18920	196
292	20250206	151700	973749670	18930	18930	18970	18930	29
293	20250206	151600	973200280	18910	18930	18930	18910	42
294	20250206	151500	972405500	18910	18930	18930	18900	117
295	20250206	151400	970192350	18930	18970	18970	18930	20
296	20250206	151300	969813380	18940	18940	18940	18940	29
297	20250206	151200	969264120	18930	18940	18940	18930	99
298	20250206	151100	967389210	18940	18970	18970	18940	401
299	20250206	151000	959788470	18970	18970	18970	18970	16
300	20250206	150900	959484950	18960	18970	18970	18960	31
301	20250206	150800	958897050	18970	18960	18970	18960	31
302	20250206	150700	958309140	18960	18960	18960	18960	1
303	20250206	150600	958290180	18970	18960	18970	18960	28
304	20250206	150500	957759150	18960	18960	18960	18950	171
305	20250206	150400	954517130	18960	18960	18960	18960	0
306	20250206	150300	954517130	18960	18950	18960	18950	48
307	20250206	150200	953607320	18950	18960	18960	18950	202
308	20250206	150100	949777720	18960	18970	18970	18950	265
309	20250206	150000	944753490	18960	18970	18970	18960	16
310	20250206	145900	944449980	18970	18970	18970	18970	5
311	20250206	145800	944355130	18960	18970	18970	18960	139
312	20250206	145700	941718540	18960	18960	18960	18960	0
313	20250206	145600	941718540	18960	18970	18970	18960	23
314	20250206	145500	941282310	18960	18970	18970	18960	119
315	20250206	145400	939025060	18950	18970	18970	18950	318
316	20250206	145300	932995070	18970	18970	18970	18970	30
317	20250206	145200	932425970	18960	18960	18960	18960	0
318	20250206	145100	932425970	18960	18980	18980	18960	186
319	20250206	145000	928897630	18970	18970	18970	18970	17
320	20250206	144900	928575140	18970	18970	18970	18970	41
321	20250206	144800	927797370	18970	18970	18970	18970	25
322	20250206	144700	927323120	18960	18970	18970	18960	212
323	20250206	144600	923301900	18980	18980	18980	18970	36
324	20250206	144500	922618810	18980	18970	18980	18970	96
325	20250206	144400	920797060	18970	18980	18980	18970	144
326	20250206	144300	918065230	18980	18980	18980	18970	303
327	20250206	144200	912316710	18980	18970	18980	18970	33
328	20250206	144100	911690580	18970	18970	18980	18970	17
329	20250206	144000	911367940	18980	18970	18980	18970	106
330	20250206	143900	909356070	18980	18970	18980	18970	18
331	20250206	143800	909014460	18970	18970	18970	18970	13
332	20250206	143700	908767850	18960	18960	18960	18960	15
333	20250206	143600	908483450	18970	18950	18970	18950	67
334	20250206	143500	907212660	18950	18950	18950	18950	20
335	20250206	143400	906833660	18950	18940	18950	18940	21
336	20250206	143300	906435880	18930	18910	18930	18910	124
337	20250206	143200	904090260	18890	18900	18900	18890	68
338	20250206	143100	902805510	18890	18890	18890	18890	16
339	20250206	143000	902503270	18880	18880	18880	18880	0
340	20250206	142900	902503270	18880	18880	18880	18880	118
341	20250206	142800	900275430	18870	18870	18870	18870	0
342	20250206	142700	900275430	18870	18880	18880	18870	16
343	20250206	142600	899973360	18880	18870	18880	18870	19
344	20250206	142500	899614820	18870	18870	18870	18870	2
345	20250206	142400	899577080	18870	18870	18870	18870	15
346	20250206	142300	899294030	18870	18870	18870	18850	120
347	20250206	142200	897030890	18880	18880	18880	18880	15
348	20250206	142100	896747690	18880	18880	18880	18880	1
349	20250206	142000	896728810	18860	18860	18860	18860	28
350	20250206	141900	896200730	18860	18910	18910	18840	983
351	20250206	141800	877634000	18910	18910	18910	18910	38
352	20250206	141700	876915420	18920	18920	18920	18920	15
353	20250206	141600	876631620	18920	18920	18920	18920	0
354	20250206	141500	876631620	18920	18920	18920	18910	270
355	20250206	141400	871523700	18920	18940	18940	18920	126
356	20250206	141300	869138930	18930	18970	18970	18930	494
357	20250206	141200	859775590	18960	18970	18970	18960	49
358	20250206	141100	858846190	18970	18970	18970	18970	18
359	20250206	141000	858504730	18970	18970	18970	18950	119
360	20250206	140900	856247600	18950	18960	18960	18950	42
361	20250206	140800	855451400	18960	18960	18960	18960	31
362	20250206	140700	854863640	18960	18960	18960	18960	16
363	20250206	140600	854560280	18960	18960	18960	18950	71
364	20250206	140500	853214330	18960	18960	18960	18960	15
365	20250206	140400	852929930	18960	18960	18960	18960	15
366	20250206	140300	852645530	18960	18950	18960	18950	40
367	20250206	140200	851887140	18950	18960	18960	18950	31
368	20250206	140100	851299540	18960	18960	18960	18960	0
369	20250206	140000	851299540	18960	18950	18960	18950	50
370	20250206	135900	850351570	18950	18950	18950	18950	0
371	20250206	135800	850351570	18950	18940	18950	18940	54
372	20250206	135700	849328410	18950	18960	18960	18950	262
373	20250206	135600	844362020	18960	18960	18960	18960	2
374	20250206	135500	844324100	18960	18960	18960	18950	18
375	20250206	135400	843982840	18950	18950	18950	18950	124
376	20250206	135300	841633040	18950	18940	18950	18940	174
377	20250206	135200	838337330	18940	18950	18950	18940	74
378	20250206	135100	836935310	18940	18950	18950	18940	25
379	20250206	135000	836461660	18950	18940	18950	18940	30
380	20250206	134900	835893310	18950	18940	18950	18940	72
381	20250206	134800	834528920	18940	18940	18950	18940	103
382	20250206	134700	832577370	18950	18940	18950	18940	10
383	20250206	134600	832387920	18930	18940	18940	18930	307
384	20250206	134500	826573350	18930	18930	18930	18930	44
385	20250206	134400	825740430	18930	18930	18930	18930	0
386	20250206	134300	825740430	18930	18930	18930	18930	42
387	20250206	134200	824945370	18930	18930	18930	18930	8
388	20250206	134100	824793930	18930	18930	18930	18920	37
389	20250206	134000	824093660	18920	18930	18930	18920	282
390	20250206	133900	818757810	18930	18930	18930	18930	41
391	20250206	133800	817981680	18920	18920	18930	18920	55
392	20250206	133700	816940860	18930	18930	18930	18930	8
393	20250206	133600	816789420	18930	18930	18930	18930	15
394	20250206	133500	816505470	18920	18930	18930	18920	47
395	20250206	133400	815616000	18930	18930	18930	18930	9
396	20250206	133300	815445630	18930	18930	18930	18930	16
397	20250206	133200	815142750	18930	18920	18930	18920	23
398	20250206	133100	814707370	18930	18920	18930	18920	51
399	20250206	133000	813742220	18920	18920	18920	18920	35
400	20250206	132900	813080020	18920	18930	18930	18920	174
401	20250206	132800	809787820	18930	18940	18940	18930	115
402	20250206	132700	807610720	18940	18950	18950	18940	259
403	20250206	132600	802705180	18940	18950	18950	18940	69
404	20250206	132500	801397760	18950	18940	18950	18940	16
405	20250206	132400	801094640	18950	18940	18950	18940	98
406	20250206	132300	799237930	18950	18950	18950	18940	39
407	20250206	132200	798499030	18950	18950	18950	18950	0
408	20250206	132100	798499030	18950	18940	18950	18940	28
409	20250206	132000	797968490	18950	18950	18950	18950	8
410	20250206	131900	797816890	18940	18940	18940	18940	30
411	20250206	131800	797248690	18940	18940	18940	18930	338
412	20250206	131700	790847470	18960	18940	18960	18940	26
413	20250206	131600	790354870	18940	18950	18960	18940	104
414	20250206	131500	788383430	18950	18940	18950	18940	19
415	20250206	131400	788023510	18950	18950	18950	18950	23
416	20250206	131300	787587660	18950	18950	18950	18950	24
417	20250206	131200	787132860	18950	18950	18950	18950	8
418	20250206	131100	786981260	18940	18960	18960	18940	80
419	20250206	131000	785465240	18950	18950	18960	18950	24
420	20250206	130900	785010360	18960	18950	18960	18940	52
421	20250206	130800	784024950	18940	18950	18950	18940	46
422	20250206	130700	783153320	18950	18950	18950	18940	47
423	20250206	130600	782262740	18950	18950	18950	18950	1
424	20250206	130500	782243790	18940	18920	18940	18920	19
425	20250206	130400	781884150	18920	18950	18960	18920	109
426	20250206	130300	779820190	18940	18940	18940	18940	2
427	20250206	130200	779782310	18930	18940	18940	18920	188
428	20250206	130100	776224260	18930	18960	18960	18930	195
429	20250206	130000	772530930	18960	18960	18960	18960	63
430	20250206	125900	771336450	18950	18950	18960	18950	24
431	20250206	125800	770881560	18950	18950	18950	18930	47
432	20250206	125700	769991070	18940	18940	18950	18930	329
433	20250206	125600	763759900	18930	18930	18930	18930	32
434	20250206	125500	763154140	18930	18920	18930	18920	22
435	20250206	125400	762737700	18920	18930	18930	18920	86
436	20250206	125300	761109820	18930	18930	18930	18930	5
437	20250206	125200	761015170	18920	18930	18930	18920	27
438	20250206	125100	760504100	18920	18890	18930	18890	340
439	20250206	125000	754069490	18900	18900	18900	18900	11
440	20250206	124900	753861590	18900	18890	18900	18890	25
441	20250206	124800	753389260	18880	18880	18880	18880	22
442	20250206	124700	752973900	18880	18880	18880	18880	22
443	20250206	124600	752558540	18870	18870	18870	18870	0
444	20250206	124500	752558540	18870	18870	18870	18870	17
445	20250206	124400	752237750	18870	18870	18880	18870	24
446	20250206	124300	751784790	18870	18870	18870	18870	82
447	20250206	124200	750237450	18870	18870	18870	18870	15
448	20250206	124100	749954400	18870	18870	18870	18870	8
449	20250206	124000	749803440	18870	18910	18910	18870	836
450	20250206	123900	734015460	18890	18900	18900	18890	144
451	20250206	123800	731294090	18910	18910	18910	18910	7
452	20250206	123700	731161720	18890	18900	18900	18890	68
453	20250206	123600	729876560	18890	18900	18900	18890	12
454	20250206	123500	729649800	18900	18900	18900	18900	15
455	20250206	123400	729366300	18890	18890	18910	18890	52
456	20250206	123300	728383860	18880	18880	18880	18870	12
457	20250206	123200	728157330	18880	18880	18880	18880	21
458	20250206	123100	727760850	18880	18880	18880	18880	8
459	20250206	123000	727609810	18880	18870	18880	18870	34
460	20250206	122900	726968010	18870	18880	18880	18870	15
461	20250206	122800	726684880	18870	18880	18880	18870	20
462	20250206	122700	726307330	18880	18880	18880	18880	26
463	20250206	122600	725816450	18880	18880	18890	18880	50
464	20250206	122500	724872370	18880	18870	18880	18870	189
465	20250206	122400	721305790	18880	18880	18880	18880	0
466	20250206	122300	721305790	18880	18900	18910	18880	261
467	20250206	122200	716374360	18890	18880	18890	18880	18
468	20250206	122100	716034470	18890	18890	18890	18890	0
469	20250206	122000	716034470	18890	18870	18900	18870	140
470	20250206	121900	713390210	18870	18880	18880	18870	12
471	20250206	121800	713163690	18880	18870	18880	18870	45
472	20250206	121700	712314310	18880	18880	18880	18880	15
473	20250206	121600	712031110	18880	18870	18880	18870	20
474	20250206	121500	711653630	18870	18850	18870	18850	35
475	20250206	121400	710993380	18850	18850	18850	18850	87
476	20250206	121300	709353430	18850	18860	18860	18850	258
477	20250206	121200	704489260	18870	18870	18870	18860	241
478	20250206	121100	699941640	18880	18880	18880	18870	27
479	20250206	121000	699431920	18870	18880	18880	18870	18
480	20250206	120900	699092110	18880	18880	18880	18880	8
481	20250206	120800	698941070	18890	18890	18900	18890	57
482	20250206	120700	697864110	18900	18900	18900	18900	89
483	20250206	120600	696182010	18900	18900	18900	18890	23
484	20250206	120500	695747340	18900	18900	18900	18900	23
485	20250206	120400	695312640	18890	18880	18900	18880	8
486	20250206	120300	695161550	18880	18880	18880	18880	20
487	20250206	120200	694783950	18890	18890	18890	18890	25
488	20250206	120100	694311700	18900	18900	18910	18890	170
489	20250206	120000	691099700	18910	18900	18910	18900	27
490	20250206	115900	690589170	18900	18900	18900	18900	5
491	20250206	115800	690494670	18910	18900	18910	18900	11
492	20250206	115700	690286690	18900	18930	18930	18900	446
493	20250206	115600	681852080	18930	18930	18930	18930	23
494	20250206	115500	681416690	18920	18920	18920	18920	9
495	20250206	115400	681246410	18930	18930	18930	18930	23
496	20250206	115300	680811020	18920	18920	18920	18920	16
497	20250206	115200	680508300	18920	18920	18920	18920	131
498	20250206	115100	678029780	18930	18930	18930	18920	99
499	20250206	115000	676156470	18930	18940	18940	18930	204
500	20250206	114900	672294460	18950	18960	18960	18950	232
501	20250206	114800	667896400	18960	18970	18980	18960	32
502	20250206	114700	667289350	18960	18950	18970	18950	36
503	20250206	114600	666606830	18950	18940	18950	18940	31
504	20250206	114500	666019480	18940	18930	18940	18930	33
505	20250206	114400	665394660	18940	18940	18940	18940	20
506	20250206	114300	665015860	18930	18930	18930	18930	23
507	20250206	114200	664580470	18930	18930	18930	18930	8
508	20250206	114100	664429030	18930	18920	18930	18920	22
509	20250206	114000	664012640	18930	18920	18930	18920	23
510	20250206	113900	663577410	18920	18920	18930	18920	41
511	20250206	113800	662801460	18920	18930	18940	18920	34
512	20250206	113700	662157850	18930	18940	18940	18930	457
513	20250206	113600	653505160	18960	18960	18970	18950	317
514	20250206	113500	647497080	18960	18960	18960	18960	8
515	20250206	113400	647345400	18950	18960	18960	18950	70
516	20250206	113300	646018750	18950	18950	18950	18950	36
517	20250206	113200	645336550	18950	18940	18960	18940	26
518	20250206	113100	644843820	18950	18950	18960	18950	1158
519	20250206	113000	622888770	18950	18950	18950	18950	45
520	20250206	112900	622036020	18940	18950	18950	18940	144
521	20250206	112800	619308430	18950	18950	18950	18950	9
522	20250206	112700	619137880	18950	18950	18950	18950	15
523	20250206	112600	618853630	18950	18950	18950	18950	24
524	20250206	112500	618398830	18950	18950	18950	18950	8
525	20250206	112400	618247230	18940	18940	18940	18940	12
526	20250206	112300	618019950	18960	18960	18960	18960	1
527	20250206	112200	618000990	18950	18950	18960	18950	38
528	20250206	112100	617280660	18950	18970	18970	18930	857
529	20250206	112000	601039640	18970	18980	18980	18970	46
530	20250206	111900	600166940	18970	18970	18970	18970	4
531	20250206	111800	600091060	18980	18980	18980	18980	8
532	20250206	111700	599939220	18970	18970	18970	18970	23
533	20250206	111600	599502910	18960	18970	18970	18960	21
534	20250206	111500	599104700	18970	18970	18970	18970	7
535	20250206	111400	598971910	18970	18970	18970	18960	25
536	20250206	111300	598497810	18970	18980	18980	18970	30
537	20250206	111200	597928630	18970	18980	18980	18970	29
538	20250206	111100	597378340	18990	19000	19010	18990	248
539	20250206	111000	592667660	19010	19010	19020	19010	24
540	20250206	110900	592211410	19000	19010	19010	19000	146
541	20250206	110800	589437170	19000	19030	19030	19000	498
542	20250206	110700	579965930	19040	19060	19070	19030	628
543	20250206	110600	568001700	19070	19050	19080	19040	645
544	20250206	110500	555712510	19040	19030	19040	19020	909
545	20250206	110400	538411230	19030	19000	19030	19000	4921
546	20250206	110300	444901810	18990	18980	19000	18980	931
547	20250206	110200	427223630	18980	18970	18980	18960	290
548	20250206	110100	421721640	18970	18970	18970	18970	4
549	20250206	110000	421645760	18970	18930	18970	18930	1765
550	20250206	105900	388204000	18930	18930	18930	18930	12
551	20250206	105800	387976840	18930	18930	18930	18930	35
552	20250206	105700	387314290	18920	18880	18930	18880	1993
553	20250206	105600	349641780	18880	18890	18900	18860	775
554	20250206	105500	335011630	18900	18900	18900	18900	23
555	20250206	105400	334576930	18890	18890	18890	18890	10
556	20250206	105300	334388030	18890	18900	18900	18890	64
557	20250206	105200	333178830	18890	18890	18890	18890	108
558	20250206	105100	331138710	18890	18890	18890	18890	7
559	20250206	105000	331006480	18890	18890	18890	18890	15
560	20250206	104900	330723130	18890	18890	18890	18890	63
561	20250206	104800	329533060	18890	18890	18900	18890	186
562	20250206	104700	326019370	18890	18890	18890	18890	31
563	20250206	104600	325433780	18880	18880	18880	18880	1
564	20250206	104500	325414900	18880	18870	18880	18870	25
565	20250206	104400	324942910	18860	18880	18880	18860	20
566	20250206	104300	324565530	18870	18880	18890	18870	73
567	20250206	104200	323187990	18870	18880	18890	18870	39
568	20250206	104100	322451850	18890	18870	18890	18870	171
569	20250206	104000	319225060	18890	18880	18890	18880	21
570	20250206	103900	318828530	18880	18880	18880	18880	64
571	20250206	103800	317620210	18880	18880	18890	18880	99
572	20250206	103700	315750610	18880	18890	18890	18880	100
573	20250206	103600	313861650	18900	18890	18900	18890	102
574	20250206	103500	311934720	18900	18900	18900	18900	20
575	20250206	103400	311556720	18900	18900	18900	18890	270
576	20250206	103300	306456020	18900	18900	18900	18900	15
577	20250206	103200	306172520	18890	18890	18890	18890	25
578	20250206	103100	305700270	18890	18890	18890	18890	19
579	20250206	103000	305341360	18880	18880	18880	18880	1
580	20250206	102900	305322480	18890	18880	18900	18870	41
581	20250206	102800	304548000	18870	18880	18880	18870	12
582	20250206	102700	304321470	18900	18830	18900	18830	1633
583	20250206	102600	273514170	18830	18830	18830	18830	68
584	20250206	102500	272233730	18830	18840	18840	18830	108
585	20250206	102400	270199940	18830	18830	18830	18830	65
586	20250206	102300	268975990	18840	18840	18840	18840	16
587	20250206	102200	268674550	18830	18830	18830	18830	283
588	20250206	102100	263345660	18840	18830	18840	18830	28
589	20250206	102000	262818270	18840	18850	18850	18840	219
590	20250206	101900	258691830	18850	18850	18850	18850	15
591	20250206	101800	258409080	18850	18850	18850	18850	30
592	20250206	101700	257843580	18850	18850	18850	18850	42
593	20250206	101600	257051880	18850	18840	18850	18840	39
594	20250206	101500	256316970	18840	18840	18840	18840	4
595	20250206	101400	256241610	18850	18840	18850	18840	112
596	20250206	101300	254130860	18840	18840	18840	18840	206
597	20250206	101200	250249820	18840	18840	18840	18840	36
598	20250206	101100	249571580	18840	18840	18840	18840	15
599	20250206	101000	249288980	18840	18840	18840	18840	44
600	20250206	100900	248460020	18840	18840	18840	18840	26
601	20250206	100800	247970180	18840	18840	18840	18840	15
602	20250206	100700	247687580	18840	18840	18840	18840	0
603	20250206	100600	247687580	18840	18820	18840	18810	318
604	20250206	100500	241702520	18820	18810	18820	18810	2
605	20250206	100400	241664890	18820	18830	18830	18810	167
606	20250206	100300	238521460	18840	18850	18850	18840	30
607	20250206	100200	237956250	18840	18840	18840	18840	292
608	20250206	100100	232454970	18850	18840	18850	18840	846
609	20250206	100000	216509430	18830	18830	18830	18830	21
610	20250206	095900	216114000	18840	18840	18840	18830	150
611	20250206	095800	213288500	18830	18830	18830	18830	50
612	20250206	095700	212347000	18840	18840	18840	18840	15
613	20250206	095600	212064400	18840	18840	18840	18840	80
614	20250206	095500	210557200	18840	18800	18840	18800	682
615	20250206	095400	197727960	18800	18790	18800	18790	26
616	20250206	095300	197239220	18790	18790	18800	18790	114
617	20250206	095200	195096160	18790	18800	18800	18790	37
618	20250206	095100	194400580	18800	18800	18800	18800	15
619	20250206	095000	194118580	18790	18790	18790	18790	42
620	20250206	094900	193329400	18790	18790	18790	18790	25
621	20250206	094800	192859650	18780	18770	18780	18770	11
622	20250206	094700	192653170	18790	18780	18790	18780	16
623	20250206	094600	192352680	18770	18790	18790	18770	43
624	20250206	094500	191545450	18780	18790	18790	18770	317
625	20250206	094400	185591770	18800	18790	18800	18790	7
626	20250206	094300	185460180	18800	18730	18800	18730	1261
627	20250206	094200	161789670	18720	18740	18740	18710	217
628	20250206	094100	157726660	18750	18750	18750	18750	0
629	20250206	094000	157726660	18750	18740	18750	18740	151
630	20250206	093900	154896770	18750	18750	18750	18740	288
631	20250206	093800	149497860	18750	18750	18750	18750	0
632	20250206	093700	149497860	18750	18750	18750	18750	0
633	20250206	093600	149497860	18750	18750	18750	18750	20
634	20250206	093500	149122860	18750	18750	18750	18750	20
635	20250206	093400	148747860	18760	18760	18760	18760	3
636	20250206	093300	148691580	18750	18770	18770	18750	89
637	20250206	093200	147021150	18780	18800	18800	18780	78
638	20250206	093100	145554830	18800	18810	18810	18800	15
639	20250206	093000	145272820	18800	18800	18800	18800	2
640	20250206	092900	145235220	18820	18810	18820	18780	639
641	20250206	092800	133221860	18820	18810	18820	18810	98
642	20250206	092700	131378170	18810	18810	18820	18810	90
643	20250206	092600	129684780	18790	18710	18800	18710	1131
644	20250206	092500	108452290	18710	18690	18710	18690	497
645	20250206	092400	99157060	18720	18690	18770	18690	928
646	20250206	092300	81780790	18700	18670	18700	18670	275
647	20250206	092200	76644200	18670	18660	18670	18660	11
648	20250206	092100	76438860	18660	18680	18680	18660	102
649	20250206	092000	74535520	18690	18660	18690	18660	276
650	20250206	091900	69385290	18660	18660	18660	18650	13
651	20250206	091800	69142740	18660	18650	18680	18650	122
652	20250206	091700	66866080	18650	18660	18690	18630	51
653	20250206	091600	65914510	18630	18610	18660	18610	107
654	20250206	091500	63922170	18600	18600	18600	18600	20
655	20250206	091400	63550170	18600	18640	18640	18590	988
656	20250206	091300	45168220	18630	18640	18640	18620	476
657	20250206	091200	36298590	18640	18670	18700	18640	143
658	20250206	091100	33631870	18700	18640	18700	18620	108
659	20250206	091000	31618960	18630	18630	18630	18620	582
660	20250206	090900	20779480	18620	18680	18680	18620	77
661	20250206	090800	19342490	18680	18630	18700	18630	4
662	20250206	090700	19267800	18630	18650	18650	18630	163
663	20250206	090600	16228150	18690	18690	18690	18690	64
664	20250206	090500	15031990	18690	18690	18700	18630	147
665	20250206	090400	12285130	18610	18610	18610	18610	0
666	20250206	090300	12285130	18610	18650	18650	18610	211
667	20250206	090200	8357900	18660	18620	18720	18620	270
668	20250206	090100	3329400	18600	18600	18600	18600	0
669	20250206	090000	3329400	18600	18600	18600	18600	179