KissMeData/001430/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183400	1336107600	18870	18870	18870	18870	1011
3	20250207	183300	1336107600	18870	18870	18870	18870	0
4	20250207	183200	1336107600	18870	18870	18870	18870	0
5	20250207	183100	1336107600	18870	18870	18870	18870	0
6	20250207	183000	1336107600	18870	18870	18870	18870	0
7	20250207	182900	1336107600	18870	18870	18870	18870	0
8	20250207	182800	1336107600	18870	18870	18870	18870	0
9	20250207	182700	1336107600	18870	18870	18870	18870	0
10	20250207	182600	1336107600	18870	18870	18870	18870	0
11	20250207	182500	1336107600	18870	18870	18870	18870	0
12	20250207	182400	1336107600	18870	18870	18870	18870	0
13	20250207	182300	1336107600	18870	18870	18870	18870	0
14	20250207	182200	1336107600	18870	18870	18870	18870	0
15	20250207	182100	1336107600	18870	18870	18870	18870	0
16	20250207	182000	1336107600	18870	18870	18870	18870	0
17	20250207	181900	1336107600	18870	18870	18870	18870	0
18	20250207	181800	1336107600	18870	18870	18870	18870	0
19	20250207	181700	1336107600	18870	18870	18870	18870	0
20	20250207	181600	1336107600	18870	18870	18870	18870	0
21	20250207	181500	1336107600	18870	18870	18870	18870	0
22	20250207	181400	1336107600	18870	18870	18870	18870	0
23	20250207	181300	1336107600	18870	18870	18870	18870	0
24	20250207	181200	1336107600	18870	18870	18870	18870	0
25	20250207	181100	1336107600	18870	18870	18870	18870	0
26	20250207	181000	1336107600	18870	18870	18870	18870	0
27	20250207	180900	1336107600	18870	18870	18870	18870	0
28	20250207	180800	1336107600	18870	18870	18870	18870	0
29	20250207	180700	1336107600	18870	18870	18870	18870	0
30	20250207	180600	1336107600	18870	18870	18870	18870	0
31	20250207	180500	1336107600	18870	18870	18870	18870	0
32	20250207	180400	1336107600	18870	18870	18870	18870	1011
33	20250207	180300	1336107600	18870	18870	18870	18870	0
34	20250207	180200	1336107600	18870	18870	18870	18870	0
35	20250207	180100	1336107600	18870	18870	18870	18870	0
36	20250207	180000	1336107600	18870	18870	18870	18870	0
37	20250207	175900	1336107600	18870	18870	18870	18870	0
38	20250207	175800	1336107600	18870	18870	18870	18870	0
39	20250207	175700	1336107600	18870	18870	18870	18870	0
40	20250207	175600	1336107600	18870	18870	18870	18870	0
41	20250207	175500	1336107600	18870	18870	18870	18870	0
42	20250207	175400	1336107600	18870	18870	18870	18870	0
43	20250207	175300	1336107600	18870	18870	18870	18870	0
44	20250207	175200	1336107600	18870	18870	18870	18870	0
45	20250207	175100	1336107600	18870	18870	18870	18870	0
46	20250207	175000	1336107600	18870	18870	18870	18870	0
47	20250207	174900	1336107600	18870	18870	18870	18870	0
48	20250207	174800	1336107600	18870	18870	18870	18870	0
49	20250207	174700	1336107600	18870	18870	18870	18870	0
50	20250207	174600	1336107600	18870	18870	18870	18870	0
51	20250207	174500	1336107600	18870	18870	18870	18870	0
52	20250207	174400	1336107600	18870	18870	18870	18870	0
53	20250207	174300	1336107600	18870	18870	18870	18870	0
54	20250207	174200	1336107600	18870	18870	18870	18870	0
55	20250207	174100	1336107600	18870	18870	18870	18870	0
56	20250207	174000	1336107600	18870	18870	18870	18870	0
57	20250207	173900	1336107600	18870	18870	18870	18870	0
58	20250207	173800	1336107600	18870	18870	18870	18870	0
59	20250207	173700	1336107600	18870	18870	18870	18870	0
60	20250207	173600	1336107600	18870	18870	18870	18870	0
61	20250207	173500	1336107600	18870	18870	18870	18870	0
62	20250207	173400	1336107600	18870	18870	18870	18870	1011
63	20250207	173300	1336107600	18870	18870	18870	18870	0
64	20250207	173200	1336107600	18870	18870	18870	18870	0
65	20250207	173100	1336107600	18870	18870	18870	18870	0
66	20250207	173000	1336107600	18870	18870	18870	18870	0
67	20250207	172900	1336107600	18870	18870	18870	18870	0
68	20250207	172800	1336107600	18870	18870	18870	18870	0
69	20250207	172700	1336107600	18870	18870	18870	18870	0
70	20250207	172600	1336107600	18870	18870	18870	18870	0
71	20250207	172500	1336107600	18870	18870	18870	18870	0
72	20250207	172400	1336107600	18870	18870	18870	18870	0
73	20250207	172300	1336107600	18870	18870	18870	18870	0
74	20250207	172200	1336107600	18870	18870	18870	18870	0
75	20250207	172100	1336107600	18870	18870	18870	18870	0
76	20250207	172000	1336107600	18870	18870	18870	18870	0
77	20250207	171900	1336107600	18870	18870	18870	18870	0
78	20250207	171800	1336107600	18870	18870	18870	18870	0
79	20250207	171700	1336107600	18870	18870	18870	18870	0
80	20250207	171600	1336107600	18870	18870	18870	18870	0
81	20250207	171500	1336107600	18870	18870	18870	18870	0
82	20250207	171400	1336107600	18870	18870	18870	18870	0
83	20250207	171300	1336107600	18870	18870	18870	18870	0
84	20250207	171200	1336107600	18870	18870	18870	18870	0
85	20250207	171100	1336107600	18870	18870	18870	18870	0
86	20250207	171000	1336107600	18870	18870	18870	18870	0
87	20250207	170900	1336107600	18870	18870	18870	18870	0
88	20250207	170800	1336107600	18870	18870	18870	18870	0
89	20250207	170700	1336107600	18870	18870	18870	18870	0
90	20250207	170600	1336107600	18870	18870	18870	18870	0
91	20250207	170500	1336107600	18870	18870	18870	18870	0
92	20250207	170400	1336107600	18870	18870	18870	18870	1011
93	20250207	170300	1336107600	18870	18870	18870	18870	0
94	20250207	170200	1336107600	18870	18870	18870	18870	0
95	20250207	170100	1336107600	18870	18870	18870	18870	0
96	20250207	170000	1336107600	18870	18870	18870	18870	0
97	20250207	165900	1336107600	18870	18870	18870	18870	0
98	20250207	165800	1336107600	18870	18870	18870	18870	0
99	20250207	165700	1336107600	18870	18870	18870	18870	0
100	20250207	165600	1336107600	18870	18870	18870	18870	0
101	20250207	165500	1336107600	18870	18870	18870	18870	0
102	20250207	165400	1336107600	18870	18870	18870	18870	0
103	20250207	165300	1336107600	18870	18870	18870	18870	0
104	20250207	165200	1336107600	18870	18870	18870	18870	0
105	20250207	165100	1336107600	18870	18870	18870	18870	0
106	20250207	165000	1336107600	18870	18870	18870	18870	0
107	20250207	164900	1336107600	18870	18870	18870	18870	0
108	20250207	164800	1336107600	18870	18870	18870	18870	0
109	20250207	164700	1336107600	18870	18870	18870	18870	0
110	20250207	164600	1336107600	18870	18870	18870	18870	0
111	20250207	164500	1336107600	18870	18870	18870	18870	0
112	20250207	164400	1336107600	18870	18870	18870	18870	0
113	20250207	164300	1336107600	18870	18870	18870	18870	0
114	20250207	164200	1336107600	18870	18870	18870	18870	0
115	20250207	164100	1336107600	18870	18870	18870	18870	0
116	20250207	164000	1336107600	18870	18870	18870	18870	0
117	20250207	163900	1336107600	18870	18870	18870	18870	0
118	20250207	163800	1336107600	18870	18870	18870	18870	0
119	20250207	163700	1336107600	18870	18870	18870	18870	0
120	20250207	163600	1336107600	18870	18870	18870	18870	0
121	20250207	163500	1336107600	18870	18870	18870	18870	0
122	20250207	163400	1336107600	18870	18870	18870	18870	1011
123	20250207	163300	1336107600	18870	18870	18870	18870	0
124	20250207	163200	1336107600	18870	18870	18870	18870	0
125	20250207	163100	1336107600	18870	18870	18870	18870	0
126	20250207	163000	1336107600	18870	18870	18870	18870	0
127	20250207	162900	1336107600	18870	18870	18870	18870	0
128	20250207	162800	1336107600	18870	18870	18870	18870	0
129	20250207	162700	1336107600	18870	18870	18870	18870	0
130	20250207	162600	1336107600	18870	18870	18870	18870	0
131	20250207	162500	1336107600	18870	18870	18870	18870	0
132	20250207	162400	1336107600	18870	18870	18870	18870	0
133	20250207	162300	1336107600	18870	18870	18870	18870	0
134	20250207	162200	1336107600	18870	18870	18870	18870	0
135	20250207	162100	1336107600	18870	18870	18870	18870	0
136	20250207	162000	1336107600	18870	18870	18870	18870	0
137	20250207	161900	1336107600	18870	18870	18870	18870	0
138	20250207	161800	1336107600	18870	18870	18870	18870	0
139	20250207	161700	1336107600	18870	18870	18870	18870	0
140	20250207	161600	1336107600	18870	18870	18870	18870	0
141	20250207	161500	1336107600	18870	18870	18870	18870	0
142	20250207	161400	1336107600	18870	18870	18870	18870	0
143	20250207	161300	1336107600	18870	18870	18870	18870	0
144	20250207	161200	1336107600	18870	18870	18870	18870	0
145	20250207	161100	1336107600	18870	18870	18870	18870	0
146	20250207	161000	1336107600	18870	18870	18870	18870	0
147	20250207	160900	1336107600	18870	18870	18870	18870	0
148	20250207	160800	1336107600	18870	18870	18870	18870	0
149	20250207	160700	1336107600	18870	18870	18870	18870	0
150	20250207	160600	1336107600	18870	18870	18870	18870	0
151	20250207	160500	1336107600	18870	18870	18870	18870	0
152	20250207	160400	1336107600	18870	18870	18870	18870	1011
153	20250207	160300	1336107600	18870	18870	18870	18870	0
154	20250207	160200	1336107600	18870	18870	18870	18870	0
155	20250207	160100	1336107600	18870	18870	18870	18870	0
156	20250207	160000	1336107600	18870	18870	18870	18870	0
157	20250207	155900	1336107600	18870	18870	18870	18870	0
158	20250207	155800	1336107600	18870	18870	18870	18870	0
159	20250207	155700	1336107600	18870	18870	18870	18870	0
160	20250207	155600	1336107600	18870	18870	18870	18870	0
161	20250207	155500	1336107600	18870	18870	18870	18870	0
162	20250207	155400	1336107600	18870	18870	18870	18870	0
163	20250207	155300	1336107600	18870	18870	18870	18870	0
164	20250207	155200	1336107600	18870	18870	18870	18870	0
165	20250207	155100	1336107600	18870	18870	18870	18870	0
166	20250207	155000	1336107600	18870	18870	18870	18870	0
167	20250207	154900	1336107600	18870	18870	18870	18870	0
168	20250207	154800	1336107600	18870	18870	18870	18870	0
169	20250207	154700	1336107600	18870	18870	18870	18870	0
170	20250207	154600	1336107600	18870	18870	18870	18870	0
171	20250207	154500	1336107600	18870	18870	18870	18870	0
172	20250207	154400	1336107600	18870	18870	18870	18870	0
173	20250207	154300	1336107600	18870	18870	18870	18870	0
174	20250207	154200	1336107600	18870	18870	18870	18870	0
175	20250207	154100	1336107600	18870	18870	18870	18870	0
176	20250207	154000	1336107600	18870	18870	18870	18870	0
177	20250207	153900	1336107600	18870	18870	18870	18870	0
178	20250207	153800	1336107600	18870	18870	18870	18870	0
179	20250207	153700	1336107600	18870	18870	18870	18870	0
180	20250207	153600	1336107600	18870	18870	18870	18870	0
181	20250207	153500	1336107600	18870	18870	18870	18870	0
182	20250207	153400	1336107600	18870	18870	18870	18870	1011
183	20250207	153300	1336107600	18870	18870	18870	18870	0
184	20250207	153200	1336107600	18870	18870	18870	18870	0
185	20250207	153100	1336107600	18870	18870	18870	18870	0
186	20250207	153000	1336107600	18870	18870	18870	18870	1011
187	20250207	152900	1317030030	18880	18880	18880	18880	0
188	20250207	152800	1317030030	18880	18880	18880	18880	0
189	20250207	152700	1317030030	18880	18880	18880	18880	0
190	20250207	152600	1317030030	18880	18880	18880	18880	0
191	20250207	152500	1317030030	18880	18880	18880	18880	0
192	20250207	152400	1317030030	18880	18880	18880	18880	0
193	20250207	152300	1317030030	18880	18880	18880	18880	0
194	20250207	152200	1317030030	18880	18880	18880	18880	0
195	20250207	152100	1317030030	18880	18880	18880	18880	0
196	20250207	152000	1317030030	18880	18880	18880	18880	0
197	20250207	151900	1317030030	18880	18880	18910	18880	139
198	20250207	151800	1314402860	18880	18900	18900	18880	77
199	20250207	151700	1312948320	18900	18900	18900	18890	57
200	20250207	151600	1311871050	18890	18900	18900	18880	205
201	20250207	151500	1307996610	18880	18900	18910	18880	394
202	20250207	151400	1300549780	18890	18900	18900	18870	764
203	20250207	151300	1286119610	18900	18890	18900	18890	19
204	20250207	151200	1285760690	18890	18880	18890	18880	69
205	20250207	151100	1284457960	18880	18860	18880	18860	283
206	20250207	151000	1279118830	18870	18850	18870	18850	78
207	20250207	150900	1277647760	18850	18850	18860	18850	76
208	20250207	150800	1276214540	18860	18870	18870	18850	2938
209	20250207	150700	1220789560	18880	18890	18890	18870	297
210	20250207	150600	1215182160	18880	18890	18900	18880	26
211	20250207	150500	1214690920	18880	18890	18890	18880	11
212	20250207	150400	1214483140	18890	18890	18890	18890	4
213	20250207	150300	1214407580	18900	18890	18900	18880	134
214	20250207	150200	1211876280	18890	18880	18890	18880	193
215	20250207	150100	1208231600	18880	18870	18880	18870	102
216	20250207	150000	1206306850	18870	18860	18870	18860	84
217	20250207	145900	1204721890	18860	18860	18860	18860	13
218	20250207	145800	1204476710	18860	18870	18880	18860	111
219	20250207	145700	1202381970	18870	18870	18870	18870	18
220	20250207	145600	1202042310	18900	18880	18910	18870	461
221	20250207	145500	1193333280	18880	18870	18880	18870	67
222	20250207	145400	1192068440	18880	18880	18880	18870	24
223	20250207	145300	1191615360	18880	18880	18890	18870	247
224	20250207	145200	1186952010	18890	18880	18890	18880	75
225	20250207	145100	1185535370	18880	18880	18880	18880	8
226	20250207	145000	1185384330	18880	18880	18890	18880	27
227	20250207	144900	1184874440	18880	18890	18890	18880	16
228	20250207	144800	1184572280	18890	18880	18890	18880	77
229	20250207	144700	1183117890	18880	18880	18880	18880	5
230	20250207	144600	1183023490	18880	18880	18900	18880	29
231	20250207	144500	1182475720	18880	18890	18890	18880	2034
232	20250207	144400	1144072840	18890	18900	18910	18890	339
233	20250207	144300	1137665620	18900	18910	18910	18900	16
234	20250207	144200	1137363120	18910	18900	18910	18900	24
235	20250207	144100	1136909390	18900	18890	18900	18890	32
236	20250207	144000	1136304600	18900	18880	18900	18880	102
237	20250207	143900	1134377750	18880	18880	18880	18870	62
238	20250207	143800	1133207230	18870	18880	18880	18870	9
239	20250207	143700	1133037350	18880	18870	18880	18870	91
240	20250207	143600	1131319290	18870	18870	18870	18870	62
241	20250207	143500	1130149350	18870	18860	18870	18860	240
242	20250207	143400	1125620600	18860	18860	18870	18860	27
243	20250207	143300	1125111150	18870	18880	18880	18860	131
244	20250207	143200	1122639240	18880	18890	18920	18880	493
245	20250207	143100	1113321900	18880	18880	18890	18880	44
246	20250207	143000	1112491050	18880	18870	18880	18870	14
247	20250207	142900	1112226760	18870	18880	18880	18870	122
248	20250207	142800	1109923430	18870	18870	18870	18870	7
249	20250207	142700	1109791340	18870	18870	18880	18870	52
250	20250207	142600	1108809930	18870	18850	18870	18850	20
251	20250207	142500	1108432680	18850	18860	18860	18850	58
252	20250207	142400	1107338820	18860	18880	18880	18850	173
253	20250207	142300	1104074270	18880	18850	18880	18850	10
254	20250207	142200	1103885530	18850	18850	18850	18850	2
255	20250207	142100	1103847830	18850	18900	18900	18850	1336
256	20250207	142000	1078633220	18900	18920	18920	18900	216
257	20250207	141900	1074548490	18920	18920	18930	18920	169
258	20250207	141800	1071350680	18920	18940	18940	18920	371
259	20250207	141700	1064327680	18950	18930	18950	18930	37
260	20250207	141600	1063626950	18930	18940	18940	18930	20
261	20250207	141500	1063248280	18940	18930	18940	18930	73
262	20250207	141400	1061865900	18930	18930	18940	18930	43
263	20250207	141300	1061051710	18940	18930	18940	18930	120
264	20250207	141200	1058779690	18940	18940	18940	18940	11
265	20250207	141100	1058571350	18940	18930	18940	18930	138
266	20250207	141000	1055958680	18930	18950	18950	18930	41
267	20250207	140900	1055182410	18940	18940	18940	18940	24
268	20250207	140800	1054727850	18950	18950	18970	18950	241
269	20250207	140700	1050158460	18950	18920	18950	18920	165
270	20250207	140600	1047034220	18920	18910	18930	18900	194
271	20250207	140500	1043365110	18910	18910	18910	18910	77
272	20250207	140400	1041909040	18910	18920	18920	18910	55
273	20250207	140300	1040868510	18910	18920	18920	18910	9
274	20250207	140200	1040698310	18910	18900	18910	18900	55
275	20250207	140100	1039658280	18900	18900	18900	18890	35
276	20250207	140000	1038996840	18900	18900	18900	18900	23
277	20250207	135900	1038562140	18890	18890	18900	18890	45
278	20250207	135800	1037711730	18890	18890	18900	18890	19
279	20250207	135700	1037352690	18890	18890	18890	18890	5
280	20250207	135600	1037258240	18890	18900	18900	18890	29
281	20250207	135500	1036710250	18900	18890	18900	18890	18
282	20250207	135400	1036370100	18890	18890	18900	18890	32
283	20250207	135300	1035765440	18890	18900	18900	18890	16
284	20250207	135200	1035463180	18890	18880	18890	18880	7
285	20250207	135100	1035331000	18880	18900	18920	18880	309
286	20250207	135000	1029484980	18880	18870	18920	18860	189
287	20250207	134900	1025912190	18870	18870	18870	18870	70
288	20250207	134800	1024591290	18860	18870	18870	18860	157
289	20250207	134700	1021628800	18870	18870	18870	18860	21
290	20250207	134600	1021232560	18870	18870	18870	18860	78
291	20250207	134500	1019760730	18870	18870	18870	18870	7
292	20250207	134400	1019628640	18870	18870	18880	18870	100
293	20250207	134300	1017741490	18870	18880	18880	18870	19
294	20250207	134200	1017382820	18880	18870	18880	18870	5
295	20250207	134100	1017288460	18870	18890	18900	18870	1109
296	20250207	134000	996358280	18890	18900	18910	18890	558
297	20250207	133900	985811960	18900	18920	18920	18900	606
298	20250207	133800	974350340	18930	18920	18930	18920	19
299	20250207	133700	973990730	18930	18920	18930	18920	175
300	20250207	133600	970679710	18920	18920	18930	18920	28
301	20250207	133500	970149820	18920	18920	18920	18920	221
302	20250207	133400	965968500	18920	18930	18930	18920	46
303	20250207	133300	965097760	18930	18930	18930	18920	55
304	20250207	133200	964056680	18930	18940	18940	18930	155
305	20250207	133100	961122200	18930	18930	18940	18930	45
306	20250207	133000	960269960	18920	18940	18940	18920	55
307	20250207	132900	959228640	18930	18930	18940	18930	26
308	20250207	132800	958736330	18930	18930	18940	18930	17
309	20250207	132700	958414420	18930	18940	18940	18930	37
310	20250207	132600	957713880	18930	18940	18940	18930	20
311	20250207	132500	957335180	18930	18930	18950	18930	275
312	20250207	132400	952126640	18930	18940	18940	18930	9
313	20250207	132300	951956240	18930	18940	18940	18930	23
314	20250207	132200	951520700	18930	18930	18940	18930	27
315	20250207	132100	951009490	18930	18940	18940	18930	27
316	20250207	132000	950498150	18930	18930	18940	18930	62
317	20250207	131900	949323910	18930	18920	18930	18920	21
318	20250207	131800	948926400	18920	18920	18930	18920	21
319	20250207	131700	948529050	18930	18930	18930	18920	104
320	20250207	131600	946560350	18920	18920	18920	18920	14
321	20250207	131500	946295470	18920	18910	18920	18910	45
322	20250207	131400	945444090	18910	18910	18910	18910	5
323	20250207	131300	945349540	18910	18910	18920	18910	82
324	20250207	131200	943798180	18910	18910	18920	18910	160
325	20250207	131100	940771110	18910	18920	18920	18910	88
326	20250207	131000	939106200	18910	18920	18920	18910	107
327	20250207	130900	937081780	18920	18920	18930	18920	21
328	20250207	130800	936684340	18920	18920	18920	18920	13
329	20250207	130700	936438380	18920	18920	18930	18920	19
330	20250207	130600	936078750	18910	18910	18910	18910	5
331	20250207	130500	935984200	18920	18920	18920	18910	134
332	20250207	130400	933449050	18920	18920	18920	18920	8
333	20250207	130300	933297690	18930	18920	18930	18920	16
334	20250207	130200	932994840	18920	18920	18920	18920	9
335	20250207	130100	932824560	18930	18920	18930	18920	30
336	20250207	130000	932256790	18920	18920	18930	18920	17
337	20250207	125900	931935140	18930	18920	18930	18920	24
338	20250207	125800	931480930	18920	18930	18930	18920	17
339	20250207	125700	931159240	18930	18920	18930	18920	285
340	20250207	125600	925766920	18920	18930	18930	18920	19
341	20250207	125500	925407310	18930	18920	18930	18920	9
342	20250207	125400	925237020	18920	18920	18920	18920	22
343	20250207	125300	924820780	18910	18920	18920	18910	103
344	20250207	125200	922872180	18920	18920	18930	18920	20
345	20250207	125100	922493650	18920	18920	18920	18920	10
346	20250207	125000	922304450	18920	18920	18930	18920	27
347	20250207	124900	921793420	18920	18920	18930	18920	5
348	20250207	124800	921698810	18920	18910	18920	18910	10
349	20250207	124700	921509630	18910	18910	18910	18910	31
350	20250207	124600	920923420	18910	18900	18910	18900	9
351	20250207	124500	920753250	18900	18900	18910	18900	8
352	20250207	124400	920602010	18900	18930	18930	18900	191
353	20250207	124300	916986840	18920	18920	18920	18920	1
354	20250207	124200	916967920	18920	18900	18920	18900	62
355	20250207	124100	915795280	18900	18910	18910	18900	12
356	20250207	124000	915568460	18900	18910	18920	18900	18
357	20250207	123900	915227970	18910	18910	18910	18910	7
358	20250207	123800	915095600	18920	18910	18920	18900	1190
359	20250207	123700	892597590	18910	18920	18920	18910	28
360	20250207	123600	892067970	18920	18920	18930	18920	21
361	20250207	123500	891670530	18930	18920	18930	18920	17
362	20250207	123400	891348790	18920	18920	18930	18920	33
363	20250207	123300	890724260	18920	18930	18930	18920	8
364	20250207	123200	890572880	18940	18930	18940	18930	19
365	20250207	123100	890213080	18930	18930	18930	18930	31
366	20250207	123000	889626250	18930	18930	18940	18930	26
367	20250207	122900	889133940	18930	18930	18930	18930	1
368	20250207	122800	889115010	18940	18940	18940	18930	51
369	20250207	122700	888149150	18940	18940	18940	18940	14
370	20250207	122600	887883990	18940	18950	18950	18940	24
371	20250207	122500	887429300	18950	18950	18950	18950	4
372	20250207	122400	887353500	18950	18950	18950	18940	21
373	20250207	122300	886955620	18950	18950	18950	18950	20
374	20250207	122200	886576620	18950	18940	18950	18940	4
375	20250207	122100	886500830	18940	18940	18940	18940	2
376	20250207	122000	886462950	18960	18920	18960	18920	12
377	20250207	121900	886235740	18920	18910	18920	18910	4
378	20250207	121800	886160080	18910	18910	18910	18910	2
379	20250207	121700	886122260	18970	18920	18970	18910	55
380	20250207	121600	885080540	18910	18910	18920	18910	21
381	20250207	121500	884683310	18920	18930	18940	18920	47
382	20250207	121400	883793610	18920	18950	18950	18920	8
383	20250207	121300	883642040	18920	18920	18950	18920	226
384	20250207	121200	879363600	18930	18930	18930	18930	1
385	20250207	121100	879344670	18920	18920	18920	18920	1
386	20250207	121000	879325750	18910	18910	18910	18910	6
387	20250207	120900	879212290	18910	18940	18940	18910	208
388	20250207	120800	875274600	18930	18930	18970	18930	30
389	20250207	120700	874705820	18930	18930	18930	18930	2
390	20250207	120600	874667960	18920	18910	18920	18910	47
391	20250207	120500	873778800	18990	18950	18990	18950	251
392	20250207	120400	869014260	18900	18900	18900	18900	12
393	20250207	120300	868787460	18950	18930	18950	18860	51
394	20250207	120200	867821700	18930	18850	18930	18850	36
395	20250207	120100	867141100	18930	18930	18930	18840	237
396	20250207	120000	862655060	18930	18830	18930	18820	488
397	20250207	115900	853437040	18830	18820	18830	18820	194
398	20250207	115800	849785140	18820	18820	18830	18820	216
399	20250207	115700	845719000	18820	18810	18840	18810	432
400	20250207	115600	837586290	18820	18840	18840	18820	126
401	20250207	115500	835214690	18840	18830	18840	18810	245
402	20250207	115400	830601010	18830	18810	18840	18800	256
403	20250207	115300	825781300	18810	18800	18820	18800	228
404	20250207	115200	821493440	18800	18800	18800	18800	211
405	20250207	115100	817526640	18800	18810	18810	18800	401
406	20250207	115000	809987600	18810	18810	18810	18800	385
407	20250207	114900	802748940	18810	18820	18820	18810	227
408	20250207	114800	798478920	18810	18810	18820	18800	206
409	20250207	114700	794604260	18810	18800	18820	18800	338
410	20250207	114600	788246790	18800	18800	18820	18800	333
411	20250207	114500	781983530	18800	18810	18810	18800	167
412	20250207	114400	778843480	18800	18810	18810	18800	232
413	20250207	114300	774481290	18810	18820	18820	18800	782
414	20250207	114200	759774520	18820	18820	18820	18810	208
415	20250207	114100	755860220	18840	18820	18840	18810	182
416	20250207	114000	752434870	18820	18830	18850	18820	320
417	20250207	113900	746410910	18820	18830	18850	18820	323
418	20250207	113800	740326870	18830	18820	18830	18820	243
419	20250207	113700	735751660	18820	18830	18830	18820	185
420	20250207	113600	732268720	18830	18810	18830	18810	227
421	20250207	113500	727996940	18820	18810	18820	18810	251
422	20250207	113400	723274470	18810	18830	18840	18800	3211
423	20250207	113300	662868300	18840	18830	18850	18830	559
424	20250207	113200	652337760	18840	18840	18850	18830	446
425	20250207	113100	643932350	18830	18860	18860	18830	511
426	20250207	113000	634303750	18860	18860	18870	18840	227
427	20250207	112900	630022260	18840	18850	18870	18840	230
428	20250207	112800	625684800	18850	18840	18860	18830	318
429	20250207	112700	619691180	18840	18850	18850	18840	306
430	20250207	112600	613925000	18840	18850	18850	18830	539
431	20250207	112500	603770090	18840	18840	18850	18840	279
432	20250207	112400	598513270	18840	18870	18870	18840	616
433	20250207	112300	586898950	18870	18870	18880	18870	213
434	20250207	112200	582879540	18870	18880	18880	18870	257
435	20250207	112100	578028800	18880	18880	18890	18870	447
436	20250207	112000	569591760	18890	18890	18900	18880	429
437	20250207	111900	561489450	18890	18880	18890	18880	223
438	20250207	111800	557278350	18890	18900	18900	18880	171
439	20250207	111700	554047900	18890	18900	18900	18890	296
440	20250207	111600	548455790	18890	18900	18910	18890	432
441	20250207	111500	540292020	18920	18920	18920	18900	2495
442	20250207	111400	493121750	18930	18920	18940	18920	240
443	20250207	111300	488579860	18930	18940	18940	18930	219
444	20250207	111200	484433410	18930	18950	18950	18930	461
445	20250207	111100	475702350	18940	18960	18960	18940	371
446	20250207	111000	468673450	18950	18970	18970	18950	176
447	20250207	110900	465335970	18970	18980	18990	18970	284
448	20250207	110800	459945530	18990	19000	19000	18990	174
449	20250207	110700	456640870	19000	19000	19010	19000	27
450	20250207	110600	456127740	19000	19000	19010	19000	6
451	20250207	110500	456013720	19010	19010	19010	19010	15
452	20250207	110400	455728570	19010	19000	19010	19000	1167
453	20250207	110300	433554790	19000	19000	19010	19000	20
454	20250207	110200	433174660	19010	19010	19010	19010	302
455	20250207	110100	427433640	19000	19000	19010	19000	63
456	20250207	110000	426236210	19000	19000	19000	19000	3
457	20250207	105900	426179210	18990	18990	19000	18990	43
458	20250207	105800	425362490	18990	18990	18990	18990	10
459	20250207	105700	425172590	18990	18990	18990	18990	12
460	20250207	105600	424944710	18980	18980	18980	18980	288
461	20250207	105500	419478470	18980	18980	18990	18980	22
462	20250207	105400	419060760	18980	18990	18990	18980	12
463	20250207	105300	418832980	18980	18980	18980	18970	24
464	20250207	105200	418377510	18970	18980	18980	18970	16
465	20250207	105100	418073890	18980	18980	18980	18970	190
466	20250207	105000	414467730	18980	18990	19000	18980	45
467	20250207	104900	413613420	18990	18990	18990	18990	3
468	20250207	104800	413556450	19000	18970	19000	18970	48
469	20250207	104700	412644800	18970	18950	18970	18950	27
470	20250207	104600	412132950	18950	18950	18950	18950	2
471	20250207	104500	412095050	18950	18980	18980	18950	885
472	20250207	104400	395320750	18980	18980	18980	18980	11
473	20250207	104300	395111970	18990	18970	18990	18970	35
474	20250207	104200	394447610	18970	18970	18970	18970	7
475	20250207	104100	394314820	18960	18950	18960	18950	12
476	20250207	104000	394087330	18960	18960	18960	18960	7
477	20250207	103900	393954610	18960	18950	18960	18950	176
478	20250207	103800	390619240	18950	18970	18970	18950	17
479	20250207	103700	390296830	18960	18960	18960	18960	10
480	20250207	103600	390107230	18960	18960	18960	18960	21
481	20250207	103500	389709070	18950	18950	18950	18950	27
482	20250207	103400	389197420	18940	18950	18950	18940	24
483	20250207	103300	388742640	18940	18940	18940	18940	12
484	20250207	103200	388515360	18940	18940	18940	18940	196
485	20250207	103100	384803120	18930	18930	18930	18930	2
486	20250207	103000	384765260	18930	18940	18940	18930	29
487	20250207	102900	384216100	18930	18930	18930	18930	62
488	20250207	102800	383042440	18930	18930	18930	18910	69
489	20250207	102700	381736630	18930	18910	18930	18900	871
490	20250207	102600	365273410	18900	18940	18940	18900	385
491	20250207	102500	357995760	18940	18930	18940	18900	213
492	20250207	102400	353968940	18920	18900	18930	18900	234
493	20250207	102300	349541640	18920	18920	18920	18900	405
494	20250207	102200	341883700	18920	18960	18960	18920	1093
495	20250207	102100	321187200	18960	18960	18960	18950	27
496	20250207	102000	320675320	18960	18960	18960	18960	42
497	20250207	101900	319879000	18960	18960	18960	18960	23
498	20250207	101800	319442920	18960	18950	18960	18950	17
499	20250207	101700	319120630	18980	18980	18980	18980	18
500	20250207	101600	318778990	18980	18980	18980	18940	1425
501	20250207	101500	291762110	18980	19010	19020	18970	397
502	20250207	101400	284220760	19020	19020	19020	19010	59
503	20250207	101300	283098600	19020	19010	19020	19010	10
504	20250207	101200	282908450	19020	19000	19020	19000	41
505	20250207	101100	282129140	19010	19000	19010	19000	46
506	20250207	101000	281254780	19000	18990	19000	18990	159
507	20250207	100900	278233830	19000	19000	19000	18990	20
508	20250207	100800	277853890	18980	18980	18990	18980	22
509	20250207	100700	277436130	18980	18960	18980	18960	350
510	20250207	100600	270799640	18960	18950	18960	18950	96
511	20250207	100500	268980360	18950	18960	18960	18950	542
512	20250207	100400	258706380	18960	18990	18990	18960	866
513	20250207	100300	242274620	19000	19040	19040	19000	3306
514	20250207	100200	179410240	19050	19050	19050	19040	150
515	20250207	100100	176553540	19060	19040	19060	19040	7
516	20250207	100000	176420180	19070	19050	19090	19050	4
517	20250207	095900	176343900	19040	19050	19050	19040	66
518	20250207	095800	175087160	19050	19060	19100	19050	742
519	20250207	095700	160947010	19060	19100	19100	19060	439
520	20250207	095600	152570150	19100	19100	19100	19090	219
521	20250207	095500	148387260	19090	19100	19140	19090	156
522	20250207	095400	145407320	19100	19090	19100	19090	38
523	20250207	095300	144681660	19090	19070	19090	19070	68
524	20250207	095200	143384180	19070	19080	19080	19070	19
525	20250207	095100	143021830	19080	19080	19080	19070	15
526	20250207	095000	142735640	19070	19070	19070	19060	10
527	20250207	094900	142544950	19070	19060	19070	19060	13
528	20250207	094800	142297110	19060	19060	19070	19060	27
529	20250207	094700	141782390	19070	19090	19090	19070	292
530	20250207	094600	136213170	19090	19080	19090	19080	55
531	20250207	094500	135163590	19070	19060	19070	19060	16
532	20250207	094400	134858550	19060	19090	19090	19060	180
533	20250207	094300	131426440	19080	19080	19080	19060	290
534	20250207	094200	125896700	19080	19080	19090	19070	158
535	20250207	094100	122882040	19090	19120	19130	19090	603
536	20250207	094000	111361610	19120	19120	19130	19120	376
537	20250207	093900	104172160	19120	19130	19130	19120	35
538	20250207	093800	103502790	19130	19140	19140	19120	564
539	20250207	093700	92714300	19150	19160	19160	19150	57
540	20250207	093600	91622730	19150	19150	19160	19150	30
541	20250207	093500	91048210	19150	19150	19150	19150	12
542	20250207	093400	90818410	19150	19140	19160	19140	20
543	20250207	093300	90435410	19140	19140	19140	19140	1
544	20250207	093200	90416270	19160	19130	19160	19130	57
545	20250207	093100	89325250	19130	19140	19140	19130	28
546	20250207	093000	88789590	19140	19130	19140	19130	44
547	20250207	092900	87947840	19130	19170	19170	19130	25
548	20250207	092800	87469550	19170	19180	19180	19120	21
549	20250207	092700	87067320	19180	19130	19180	19110	107
550	20250207	092600	85017730	19130	19120	19130	19110	31
551	20250207	092500	84425010	19120	19120	19120	19110	191
552	20250207	092400	80773110	19120	19140	19140	19100	862
553	20250207	092300	64295740	19160	19140	19160	19140	54
554	20250207	092200	63261910	19170	19170	19170	19150	586
555	20250207	092100	52037900	19170	19180	19190	19170	350
556	20250207	092000	45327450	19190	19180	19190	19180	27
557	20250207	091900	44809480	19190	19200	19200	19190	103
558	20250207	091800	42832900	19200	19210	19210	19180	411
559	20250207	091700	34944160	19220	19220	19220	19220	64
560	20250207	091600	33714080	19220	19210	19230	19210	54
561	20250207	091500	32676570	19230	19200	19230	19200	10
562	20250207	091400	32484480	19200	19230	19230	19200	177
563	20250207	091300	29082000	19230	19250	19250	19230	15
564	20250207	091200	28793470	19230	19220	19240	19220	48
565	20250207	091100	27870570	19200	19250	19250	19200	55
566	20250207	091000	26814520	19180	19260	19260	19180	30
567	20250207	090900	26237720	19230	19230	19230	19170	233
568	20250207	090800	21767500	19250	19220	19250	19220	83
569	20250207	090700	20171110	19220	19220	19220	19210	16
570	20250207	090600	19863600	19180	19240	19250	19180	14
571	20250207	090500	19594390	19180	19180	19180	19180	18
572	20250207	090400	19249150	19210	19200	19220	19190	550
573	20250207	090300	8683960	19200	19210	19210	19190	71
574	20250207	090200	7320620	19250	19210	19250	19210	16
575	20250207	090100	7013140	19280	19280	19280	19280	28
576	20250207	090000	6473300	19300	19150	19300	19150	338