KissMeData/001570/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183500	40676442360	18700	18700	18700	18700	19508
3	20250205	183400	40676442360	18700	18700	18700	18700	0
4	20250205	183300	40676442360	18700	18700	18700	18700	0
5	20250205	183200	40676442360	18700	18700	18700	18700	0
6	20250205	183100	40676442360	18700	18700	18700	18700	0
7	20250205	183000	40676442360	18700	18700	18700	18700	0
8	20250205	182900	40676442360	18700	18700	18700	18700	0
9	20250205	182800	40676442360	18700	18700	18700	18700	0
10	20250205	182700	40676442360	18700	18700	18700	18700	0
11	20250205	182600	40676442360	18700	18700	18700	18700	0
12	20250205	182500	40676442360	18700	18700	18700	18700	0
13	20250205	182400	40676442360	18700	18700	18700	18700	0
14	20250205	182300	40676442360	18700	18700	18700	18700	0
15	20250205	182200	40676442360	18700	18700	18700	18700	0
16	20250205	182100	40676442360	18700	18700	18700	18700	0
17	20250205	182000	40676442360	18700	18700	18700	18700	0
18	20250205	181900	40676442360	18700	18700	18700	18700	0
19	20250205	181800	40676442360	18700	18700	18700	18700	0
20	20250205	181700	40676442360	18700	18700	18700	18700	0
21	20250205	181600	40676442360	18700	18700	18700	18700	0
22	20250205	181500	40676442360	18700	18700	18700	18700	0
23	20250205	181400	40676442360	18700	18700	18700	18700	0
24	20250205	181300	40676442360	18700	18700	18700	18700	0
25	20250205	181200	40676442360	18700	18700	18700	18700	0
26	20250205	181100	40676442360	18700	18700	18700	18700	0
27	20250205	181000	40676442360	18700	18700	18700	18700	0
28	20250205	180900	40676442360	18700	18700	18700	18700	0
29	20250205	180800	40676442360	18700	18700	18700	18700	0
30	20250205	180700	40676442360	18700	18700	18700	18700	0
31	20250205	180600	40676442360	18700	18700	18700	18700	0
32	20250205	180500	40676442360	18700	18700	18700	18700	19508
33	20250205	180400	40676442360	18700	18700	18700	18700	0
34	20250205	180300	40676442360	18700	18700	18700	18700	0
35	20250205	180200	40676442360	18700	18700	18700	18700	0
36	20250205	180100	40676442360	18700	18700	18700	18700	0
37	20250205	180000	40676442360	18700	18700	18700	18700	0
38	20250205	175900	40676442360	18700	18700	18700	18700	0
39	20250205	175800	40676442360	18700	18700	18700	18700	0
40	20250205	175700	40676442360	18700	18700	18700	18700	0
41	20250205	175600	40676442360	18700	18700	18700	18700	0
42	20250205	175500	40676442360	18700	18700	18700	18700	0
43	20250205	175400	40676442360	18700	18700	18700	18700	0
44	20250205	175300	40676442360	18700	18700	18700	18700	0
45	20250205	175200	40676442360	18700	18700	18700	18700	0
46	20250205	175100	40676442360	18700	18700	18700	18700	0
47	20250205	175000	40676442360	18700	18700	18700	18700	0
48	20250205	174900	40676442360	18700	18700	18700	18700	0
49	20250205	174800	40676442360	18700	18700	18700	18700	0
50	20250205	174700	40676442360	18700	18700	18700	18700	0
51	20250205	174600	40676442360	18700	18700	18700	18700	0
52	20250205	174500	40676442360	18700	18700	18700	18700	0
53	20250205	174400	40676442360	18700	18700	18700	18700	0
54	20250205	174300	40676442360	18700	18700	18700	18700	0
55	20250205	174200	40676442360	18700	18700	18700	18700	0
56	20250205	174100	40676442360	18700	18700	18700	18700	0
57	20250205	174000	40676442360	18700	18700	18700	18700	0
58	20250205	173900	40676442360	18700	18700	18700	18700	0
59	20250205	173800	40676442360	18700	18700	18700	18700	0
60	20250205	173700	40676442360	18700	18700	18700	18700	0
61	20250205	173600	40676442360	18700	18700	18700	18700	0
62	20250205	173500	40676442360	18700	18700	18700	18700	19508
63	20250205	173400	40676442360	18700	18700	18700	18700	0
64	20250205	173300	40676442360	18700	18700	18700	18700	0
65	20250205	173200	40676442360	18700	18700	18700	18700	0
66	20250205	173100	40676442360	18700	18700	18700	18700	0
67	20250205	173000	40676442360	18700	18700	18700	18700	0
68	20250205	172900	40676442360	18700	18700	18700	18700	0
69	20250205	172800	40676442360	18700	18700	18700	18700	0
70	20250205	172700	40676442360	18700	18700	18700	18700	0
71	20250205	172600	40676442360	18700	18700	18700	18700	0
72	20250205	172500	40676442360	18700	18700	18700	18700	0
73	20250205	172400	40676442360	18700	18700	18700	18700	0
74	20250205	172300	40676442360	18700	18700	18700	18700	0
75	20250205	172200	40676442360	18700	18700	18700	18700	0
76	20250205	172100	40676442360	18700	18700	18700	18700	0
77	20250205	172000	40676442360	18700	18700	18700	18700	0
78	20250205	171900	40676442360	18700	18700	18700	18700	0
79	20250205	171800	40676442360	18700	18700	18700	18700	0
80	20250205	171700	40676442360	18700	18700	18700	18700	0
81	20250205	171600	40676442360	18700	18700	18700	18700	0
82	20250205	171500	40676442360	18700	18700	18700	18700	0
83	20250205	171400	40676442360	18700	18700	18700	18700	0
84	20250205	171300	40676442360	18700	18700	18700	18700	0
85	20250205	171200	40676442360	18700	18700	18700	18700	0
86	20250205	171100	40676442360	18700	18700	18700	18700	0
87	20250205	171000	40676442360	18700	18700	18700	18700	0
88	20250205	170900	40676442360	18700	18700	18700	18700	0
89	20250205	170800	40676442360	18700	18700	18700	18700	0
90	20250205	170700	40676442360	18700	18700	18700	18700	0
91	20250205	170600	40676442360	18700	18700	18700	18700	0
92	20250205	170500	40676442360	18700	18700	18700	18700	19508
93	20250205	170400	40676442360	18700	18700	18700	18700	0
94	20250205	170300	40676442360	18700	18700	18700	18700	0
95	20250205	170200	40676442360	18700	18700	18700	18700	0
96	20250205	170100	40676442360	18700	18700	18700	18700	0
97	20250205	170000	40676442360	18700	18700	18700	18700	0
98	20250205	165900	40676442360	18700	18700	18700	18700	0
99	20250205	165800	40676442360	18700	18700	18700	18700	0
100	20250205	165700	40676442360	18700	18700	18700	18700	0
101	20250205	165600	40676442360	18700	18700	18700	18700	0
102	20250205	165500	40676442360	18700	18700	18700	18700	0
103	20250205	165400	40676442360	18700	18700	18700	18700	0
104	20250205	165300	40676442360	18700	18700	18700	18700	0
105	20250205	165200	40676442360	18700	18700	18700	18700	0
106	20250205	165100	40676442360	18700	18700	18700	18700	0
107	20250205	165000	40676442360	18700	18700	18700	18700	0
108	20250205	164900	40676442360	18700	18700	18700	18700	0
109	20250205	164800	40676442360	18700	18700	18700	18700	0
110	20250205	164700	40676442360	18700	18700	18700	18700	0
111	20250205	164600	40676442360	18700	18700	18700	18700	0
112	20250205	164500	40676442360	18700	18700	18700	18700	0
113	20250205	164400	40676442360	18700	18700	18700	18700	0
114	20250205	164300	40676442360	18700	18700	18700	18700	0
115	20250205	164200	40676442360	18700	18700	18700	18700	0
116	20250205	164100	40676442360	18700	18700	18700	18700	0
117	20250205	164000	40676442360	18700	18700	18700	18700	0
118	20250205	163900	40676442360	18700	18700	18700	18700	0
119	20250205	163800	40676442360	18700	18700	18700	18700	0
120	20250205	163700	40676442360	18700	18700	18700	18700	0
121	20250205	163600	40676442360	18700	18700	18700	18700	0
122	20250205	163500	40676442360	18700	18700	18700	18700	19508
123	20250205	163400	40676442360	18700	18700	18700	18700	0
124	20250205	163300	40676442360	18700	18700	18700	18700	0
125	20250205	163200	40676442360	18700	18700	18700	18700	0
126	20250205	163100	40676442360	18700	18700	18700	18700	0
127	20250205	163000	40676442360	18700	18700	18700	18700	0
128	20250205	162900	40676442360	18700	18700	18700	18700	0
129	20250205	162800	40676442360	18700	18700	18700	18700	0
130	20250205	162700	40676442360	18700	18700	18700	18700	0
131	20250205	162600	40676442360	18700	18700	18700	18700	0
132	20250205	162500	40676442360	18700	18700	18700	18700	0
133	20250205	162400	40676442360	18700	18700	18700	18700	0
134	20250205	162300	40676442360	18700	18700	18700	18700	0
135	20250205	162200	40676442360	18700	18700	18700	18700	0
136	20250205	162100	40676442360	18700	18700	18700	18700	0
137	20250205	162000	40676442360	18700	18700	18700	18700	0
138	20250205	161900	40676442360	18700	18700	18700	18700	0
139	20250205	161800	40676442360	18700	18700	18700	18700	0
140	20250205	161700	40676442360	18700	18700	18700	18700	0
141	20250205	161600	40676442360	18700	18700	18700	18700	0
142	20250205	161500	40676442360	18700	18700	18700	18700	0
143	20250205	161400	40676442360	18700	18700	18700	18700	0
144	20250205	161300	40676442360	18700	18700	18700	18700	0
145	20250205	161200	40676442360	18700	18700	18700	18700	0
146	20250205	161100	40676442360	18700	18700	18700	18700	0
147	20250205	161000	40676442360	18700	18700	18700	18700	0
148	20250205	160900	40676442360	18700	18700	18700	18700	0
149	20250205	160800	40676442360	18700	18700	18700	18700	0
150	20250205	160700	40676442360	18700	18700	18700	18700	0
151	20250205	160600	40676442360	18700	18700	18700	18700	0
152	20250205	160500	40676442360	18700	18700	18700	18700	19508
153	20250205	160400	40676442360	18700	18700	18700	18700	0
154	20250205	160300	40676442360	18700	18700	18700	18700	0
155	20250205	160200	40676442360	18700	18700	18700	18700	0
156	20250205	160100	40676442360	18700	18700	18700	18700	0
157	20250205	160000	40676442360	18700	18700	18700	18700	0
158	20250205	155900	40676442360	18700	18700	18700	18700	0
159	20250205	155800	40676442360	18700	18700	18700	18700	0
160	20250205	155700	40676442360	18700	18700	18700	18700	0
161	20250205	155600	40676442360	18700	18700	18700	18700	0
162	20250205	155500	40676442360	18700	18700	18700	18700	0
163	20250205	155400	40676442360	18700	18700	18700	18700	0
164	20250205	155300	40676442360	18700	18700	18700	18700	0
165	20250205	155200	40676442360	18700	18700	18700	18700	0
166	20250205	155100	40676442360	18700	18700	18700	18700	0
167	20250205	155000	40676442360	18700	18700	18700	18700	0
168	20250205	154900	40676442360	18700	18700	18700	18700	0
169	20250205	154800	40676442360	18700	18700	18700	18700	0
170	20250205	154700	40676442360	18700	18700	18700	18700	0
171	20250205	154600	40676442360	18700	18700	18700	18700	0
172	20250205	154500	40676442360	18700	18700	18700	18700	0
173	20250205	154400	40676442360	18700	18700	18700	18700	0
174	20250205	154300	40676442360	18700	18700	18700	18700	0
175	20250205	154200	40676442360	18700	18700	18700	18700	0
176	20250205	154100	40676442360	18700	18700	18700	18700	0
177	20250205	154000	40676442360	18700	18700	18700	18700	0
178	20250205	153900	40676442360	18700	18700	18700	18700	0
179	20250205	153800	40676442360	18700	18700	18700	18700	0
180	20250205	153700	40676442360	18700	18700	18700	18700	0
181	20250205	153600	40676442360	18700	18700	18700	18700	0
182	20250205	153500	40676442360	18700	18700	18700	18700	19508
183	20250205	153400	40676442360	18700	18700	18700	18700	0
184	20250205	153300	40676442360	18700	18700	18700	18700	0
185	20250205	153200	40676442360	18700	18700	18700	18700	0
186	20250205	153100	40676442360	18700	18700	18700	18700	0
187	20250205	153000	40676442360	18700	18700	18700	18700	19508
188	20250205	152900	40311642760	18680	18680	18680	18680	0
189	20250205	152800	40311642760	18680	18680	18680	18680	0
190	20250205	152700	40311642760	18680	18680	18680	18680	0
191	20250205	152600	40311642760	18680	18680	18680	18680	0
192	20250205	152500	40311642760	18680	18680	18680	18680	0
193	20250205	152400	40311642760	18680	18680	18680	18680	0
194	20250205	152300	40311642760	18680	18680	18680	18680	0
195	20250205	152200	40311642760	18680	18680	18680	18680	0
196	20250205	152100	40311642760	18680	18680	18680	18680	0
197	20250205	152000	40311642760	18680	18680	18680	18680	0
198	20250205	151900	40311642760	18680	18650	18700	18650	6897
199	20250205	151800	40182775780	18650	18690	18690	18650	5859
200	20250205	151700	40073348870	18680	18680	18690	18680	1986
201	20250205	151600	40036244890	18680	18690	18700	18680	2760
202	20250205	151500	39984661490	18690	18700	18700	18680	5613
203	20250205	151400	39879742930	18690	18690	18700	18690	12423
204	20250205	151300	39647495870	18700	18670	18700	18670	5634
205	20250205	151200	39542213960	18670	18660	18670	18650	4205
206	20250205	151100	39463722880	18660	18640	18670	18640	10367
207	20250205	151000	39270373300	18630	18640	18650	18630	3722
208	20250205	150900	39200975910	18640	18620	18640	18620	641
209	20250205	150800	39189032230	18620	18620	18630	18610	2958
210	20250205	150700	39133941200	18620	18620	18630	18610	2535
211	20250205	150600	39086741220	18620	18630	18630	18610	493
212	20250205	150500	39077565500	18620	18610	18630	18610	1810
213	20250205	150400	39043862200	18610	18610	18620	18610	870
214	20250205	150300	39027671470	18610	18620	18630	18600	2854
215	20250205	150200	38974534410	18620	18610	18630	18600	1233
216	20250205	150100	38951579990	18610	18630	18640	18610	1332
217	20250205	150000	38926766150	18620	18610	18630	18600	1991
218	20250205	145900	38889718020	18610	18630	18640	18610	2804
219	20250205	145800	38837492520	18640	18660	18670	18640	2608
220	20250205	145700	38788835590	18670	18660	18670	18660	614
221	20250205	145600	38777373860	18660	18670	18680	18660	2035
222	20250205	145500	38739382580	18670	18680	18680	18660	1821
223	20250205	145400	38705382720	18670	18660	18680	18660	682
224	20250205	145300	38692650940	18660	18660	18670	18640	8346
225	20250205	145200	38536986430	18660	18670	18670	18660	1291
226	20250205	145100	38512896350	18660	18660	18670	18660	1144
227	20250205	145000	38491549110	18660	18660	18670	18650	1133
228	20250205	144900	38470405150	18640	18640	18660	18640	2752
229	20250205	144800	38419070060	18650	18650	18650	18640	402
230	20250205	144700	38411575340	18640	18650	18660	18640	2167
231	20250205	144600	38371160790	18650	18650	18650	18640	1661
232	20250205	144500	38340183900	18650	18650	18650	18640	918
233	20250205	144400	38323071620	18660	18660	18660	18640	2720
234	20250205	144300	38272339150	18650	18670	18670	18630	3712
235	20250205	144200	38203131240	18680	18630	18680	18620	3310
236	20250205	144100	38141401360	18630	18630	18640	18620	758
237	20250205	144000	38127279890	18630	18630	18640	18630	3607
238	20250205	143900	38060067150	18630	18630	18640	18620	1192
239	20250205	143800	38037854470	18640	18640	18650	18630	2153
240	20250205	143700	37997722920	18630	18620	18650	18620	4303
241	20250205	143600	37917550580	18620	18630	18630	18610	2001
242	20250205	143500	37880292710	18610	18590	18620	18590	2058
243	20250205	143400	37842011060	18590	18580	18590	18570	633
244	20250205	143300	37830246480	18570	18570	18590	18570	1216
245	20250205	143200	37807650190	18570	18560	18580	18560	835
246	20250205	143100	37792143230	18560	18540	18590	18540	1248
247	20250205	143000	37768979150	18550	18560	18560	18540	256
248	20250205	142900	37764229920	18560	18530	18560	18530	1392
249	20250205	142800	37738414850	18530	18530	18530	18530	268
250	20250205	142700	37733448810	18530	18520	18530	18520	904
251	20250205	142600	37716704020	18520	18520	18520	18510	545
252	20250205	142500	37706613230	18520	18520	18530	18520	704
253	20250205	142400	37693572680	18520	18510	18520	18490	2439
254	20250205	142300	37648446860	18510	18520	18520	18500	681
255	20250205	142200	37635838250	18520	18530	18540	18500	301
256	20250205	142100	37630263470	18530	18530	18540	18510	1038
257	20250205	142000	37611036680	18530	18550	18550	18520	601
258	20250205	141900	37599895450	18550	18570	18570	18540	1278
259	20250205	141800	37576176990	18580	18540	18590	18530	3032
260	20250205	141700	37519924240	18540	18530	18540	18530	556
261	20250205	141600	37509618080	18540	18510	18540	18510	1553
262	20250205	141500	37480835490	18520	18470	18520	18470	1524
263	20250205	141400	37452655430	18480	18470	18500	18470	688
264	20250205	141300	37439944600	18470	18480	18480	18470	2615
265	20250205	141200	37391639340	18470	18510	18520	18470	1925
266	20250205	141100	37356049010	18490	18510	18510	18490	1659
267	20250205	141000	37325349020	18500	18500	18510	18500	903
268	20250205	140900	37308640320	18500	18500	18510	18500	1305
269	20250205	140800	37284495540	18500	18510	18510	18500	498
270	20250205	140700	37275281610	18510	18500	18510	18500	504
271	20250205	140600	37265954100	18500	18500	18500	18500	747
272	20250205	140500	37252134600	18510	18490	18510	18490	339
273	20250205	140400	37245862460	18490	18500	18520	18490	1078
274	20250205	140300	37225917660	18500	18520	18520	18500	1797
275	20250205	140200	37192655940	18520	18500	18520	18500	714
276	20250205	140100	37179442090	18500	18490	18510	18480	675
277	20250205	140000	37166956970	18480	18490	18500	18470	1241
278	20250205	135900	37144008500	18490	18480	18490	18470	744
279	20250205	135800	37130262040	18480	18470	18480	18450	612
280	20250205	135700	37118962010	18470	18450	18470	18450	1199
281	20250205	135600	37096828890	18450	18460	18460	18450	875
282	20250205	135500	37080678070	18450	18410	18460	18410	2088
283	20250205	135400	37042165860	18420	18400	18430	18400	771
284	20250205	135300	37027973100	18410	18410	18430	18400	1111
285	20250205	135200	37007516210	18410	18410	18420	18400	738
286	20250205	135100	36993926910	18410	18410	18410	18390	940
287	20250205	135000	36976632580	18410	18430	18430	18400	6216
288	20250205	134900	36862183020	18420	18410	18430	18410	848
289	20250205	134800	36846562520	18420	18430	18430	18420	1541
290	20250205	134700	36818177240	18420	18450	18450	18420	758
291	20250205	134600	36804204570	18450	18450	18450	18430	486
292	20250205	134500	36795244270	18440	18450	18460	18440	1184
293	20250205	134400	36773401910	18450	18460	18460	18450	352
294	20250205	134300	36766904910	18460	18450	18460	18450	626
295	20250205	134200	36755355150	18450	18450	18460	18440	269
296	20250205	134100	36750392820	18440	18430	18440	18430	851
297	20250205	134000	36734701860	18430	18430	18440	18420	527
298	20250205	133900	36724990050	18430	18430	18440	18430	1345
299	20250205	133800	36700191650	18430	18440	18440	18430	465
300	20250205	133700	36691620720	18440	18430	18450	18430	337
301	20250205	133600	36685407340	18440	18430	18440	18420	1264
302	20250205	133500	36662116560	18430	18460	18460	18430	2033
303	20250205	133400	36624639380	18440	18460	18460	18440	905
304	20250205	133300	36607942230	18450	18420	18450	18410	2318
305	20250205	133200	36565233840	18410	18410	18420	18410	2435
306	20250205	133100	36520395970	18420	18430	18430	18410	1464
307	20250205	133000	36493434140	18420	18420	18430	18410	1325
308	20250205	132900	36469032000	18410	18410	18420	18410	2093
309	20250205	132800	36430486330	18410	18400	18410	18400	1139
310	20250205	132700	36409526360	18410	18430	18440	18400	5609
311	20250205	132600	36306236520	18440	18440	18450	18430	1680
312	20250205	132500	36275268780	18440	18460	18470	18440	1587
313	20250205	132400	36245981580	18460	18460	18470	18460	320
314	20250205	132300	36240074340	18460	18470	18470	18450	396
315	20250205	132200	36232767650	18450	18480	18480	18450	1255
316	20250205	132100	36209591140	18480	18460	18480	18460	520
317	20250205	132000	36199986450	18460	18460	18460	18450	294
318	20250205	131900	36194559370	18470	18500	18500	18470	370
319	20250205	131800	36187722850	18500	18480	18500	18470	1055
320	20250205	131700	36168207140	18500	18460	18500	18440	1645
321	20250205	131600	36137838790	18470	18460	18470	18450	2333
322	20250205	131500	36094782480	18450	18450	18460	18450	813
323	20250205	131400	36079776980	18450	18460	18460	18440	1494
324	20250205	131300	36052214910	18450	18480	18480	18450	1219
325	20250205	131200	36029709410	18480	18490	18500	18480	1206
326	20250205	131100	36007421510	18490	18510	18510	18490	839
327	20250205	131000	35991904600	18510	18520	18520	18500	1340
328	20250205	130900	35967093480	18520	18500	18520	18490	424
329	20250205	130800	35959245220	18470	18550	18560	18470	3005
330	20250205	130700	35903602730	18550	18550	18570	18550	468
331	20250205	130600	35894918580	18560	18560	18580	18560	719
332	20250205	130500	35881567590	18570	18590	18590	18560	505
333	20250205	130400	35872189060	18600	18520	18600	18520	1778
334	20250205	130300	35839172410	18500	18490	18510	18480	831
335	20250205	130200	35823801960	18490	18440	18490	18440	1874
336	20250205	130100	35789209090	18440	18510	18520	18440	7371
337	20250205	130000	35652999120	18520	18540	18540	18510	5279
338	20250205	125900	35555229340	18540	18540	18540	18530	1995
339	20250205	125800	35518246400	18540	18560	18560	18540	1879
340	20250205	125700	35483402290	18560	18570	18570	18560	2778
341	20250205	125600	35431830740	18570	18570	18570	18560	1325
342	20250205	125500	35407225670	18560	18590	18590	18560	127
343	20250205	125400	35404866110	18560	18590	18590	18560	2545
344	20250205	125300	35357586160	18570	18600	18600	18560	1566
345	20250205	125200	35328501200	18600	18610	18620	18590	1988
346	20250205	125100	35291512350	18610	18590	18610	18570	1262
347	20250205	125000	35268032660	18590	18570	18590	18560	1096
348	20250205	124900	35247680380	18560	18560	18570	18550	566
349	20250205	124800	35237173560	18550	18550	18560	18550	251
350	20250205	124700	35232516710	18550	18550	18550	18540	1057
351	20250205	124600	35212911620	18550	18550	18550	18540	1593
352	20250205	124500	35183376380	18540	18560	18560	18540	1555
353	20250205	124400	35154534380	18550	18540	18550	18540	890
354	20250205	124300	35138026880	18540	18540	18550	18530	2650
355	20250205	124200	35088895770	18540	18560	18560	18540	1292
356	20250205	124100	35064937660	18550	18560	18560	18540	1146
357	20250205	124000	35043684520	18550	18530	18560	18530	4026
358	20250205	123900	34968986380	18530	18580	18580	18530	2864
359	20250205	123800	34915848410	18580	18610	18630	18580	3361
360	20250205	123700	34853307310	18620	18620	18620	18600	1871
361	20250205	123600	34818499090	18610	18600	18610	18600	1131
362	20250205	123500	34797457630	18610	18630	18630	18600	314
363	20250205	123400	34791613220	18630	18590	18630	18580	1898
364	20250205	123300	34756314940	18590	18630	18630	18590	4278
365	20250205	123200	34676711520	18630	18640	18640	18620	918
366	20250205	123100	34659609190	18640	18640	18640	18630	379
367	20250205	123000	34652545730	18640	18640	18650	18620	1280
368	20250205	122900	34628700850	18630	18650	18650	18630	710
369	20250205	122800	34615471870	18650	18660	18660	18650	1071
370	20250205	122700	34595490030	18660	18640	18660	18630	1974
371	20250205	122600	34558701450	18640	18670	18670	18630	2443
372	20250205	122500	34513155740	18660	18680	18680	18660	1379
373	20250205	122400	34487408010	18680	18710	18710	18680	4515
374	20250205	122300	34403027730	18690	18690	18720	18690	509
375	20250205	122200	34393507170	18700	18700	18720	18690	1333
376	20250205	122100	34368581450	18690	18740	18740	18660	6865
377	20250205	122000	34240134770	18750	18720	18750	18720	2047
378	20250205	121900	34201804870	18720	18720	18730	18710	938
379	20250205	121800	34184250950	18730	18720	18730	18710	1460
380	20250205	121700	34156925210	18720	18730	18740	18710	3011
381	20250205	121600	34100554920	18730	18850	18850	18730	5039
382	20250205	121500	34005886800	18860	18900	18900	18830	6303
383	20250205	121400	33886848270	18900	18900	18910	18870	6526
384	20250205	121300	33763585170	18900	18870	18900	18870	10459
385	20250205	121200	33566012100	18870	18870	18890	18870	2410
386	20250205	121100	33520512430	18870	18870	18880	18870	2513
387	20250205	121000	33473082530	18870	18840	18870	18820	4603
388	20250205	120900	33386313710	18830	18820	18840	18820	731
389	20250205	120800	33372551890	18830	18840	18850	18820	1490
390	20250205	120700	33344492600	18850	18860	18860	18830	1392
391	20250205	120600	33318261010	18840	18860	18880	18840	5837
392	20250205	120500	33208199890	18860	18880	18890	18850	3835
393	20250205	120400	33135864200	18880	18890	18900	18850	2265
394	20250205	120300	33093099280	18890	18890	18900	18880	1543
395	20250205	120200	33063953960	18890	18890	18900	18850	8190
396	20250205	120100	32909304890	18900	18860	18900	18850	11850
397	20250205	120000	32685578860	18860	18850	18870	18850	4227
398	20250205	115900	32605862790	18840	18860	18870	18840	2342
399	20250205	115800	32561702980	18860	18870	18870	18860	1242
400	20250205	115700	32538274230	18870	18890	18890	18870	4152
401	20250205	115600	32459884950	18890	18890	18890	18870	3594
402	20250205	115500	32392013670	18890	18850	18890	18810	7832
403	20250205	115400	32244281060	18850	18710	18860	18710	21634
404	20250205	115300	31837997520	18710	18700	18710	18680	1955
405	20250205	115200	31801439170	18690	18660	18700	18650	1354
406	20250205	115100	31776148260	18650	18650	18670	18640	1160
407	20250205	115000	31754506310	18670	18660	18670	18640	607
408	20250205	114900	31743184680	18650	18650	18680	18650	1127
409	20250205	114800	31722165180	18650	18660	18670	18650	1826
410	20250205	114700	31688097490	18660	18670	18670	18650	695
411	20250205	114600	31675127390	18670	18660	18680	18650	774
412	20250205	114500	31660682790	18660	18680	18680	18660	289
413	20250205	114400	31655288800	18670	18660	18670	18650	2420
414	20250205	114300	31610140370	18660	18680	18680	18660	1072
415	20250205	114200	31590126180	18680	18700	18700	18680	1114
416	20250205	114100	31569305460	18700	18700	18720	18700	892
417	20250205	114000	31552613440	18720	18690	18720	18680	2287
418	20250205	113900	31509849180	18670	18700	18700	18670	297
419	20250205	113800	31504300650	18720	18660	18740	18650	2449
420	20250205	113700	31458488880	18670	18650	18670	18630	1137
421	20250205	113600	31437283400	18630	18610	18640	18610	1378
422	20250205	113500	31411616500	18610	18680	18680	18600	4231
423	20250205	113400	31332821740	18680	18710	18710	18680	1112
424	20250205	113300	31312030540	18710	18740	18770	18700	11300
425	20250205	113200	31100273410	18740	18740	18760	18730	3240
426	20250205	113100	31039524650	18750	18760	18760	18730	1788
427	20250205	113000	31005999240	18770	18730	18770	18730	4103
428	20250205	112900	30929054440	18720	18710	18720	18710	708
429	20250205	112800	30915804920	18710	18720	18730	18710	931
430	20250205	112700	30898380370	18720	18740	18740	18720	847
431	20250205	112600	30882514090	18740	18730	18740	18700	2152
432	20250205	112500	30842232750	18740	18750	18760	18730	1983
433	20250205	112400	30805070300	18750	18750	18790	18750	1743
434	20250205	112300	30772363560	18780	18780	18780	18750	2479
435	20250205	112200	30725836990	18770	18800	18800	18760	2361
436	20250205	112100	30681479860	18800	18760	18800	18760	7477
437	20250205	112000	30541036030	18740	18750	18780	18730	3138
438	20250205	111900	30482172500	18750	18770	18770	18750	1199
439	20250205	111800	30459680540	18770	18760	18770	18740	1688
440	20250205	111700	30428017680	18760	18760	18780	18750	1893
441	20250205	111600	30392497400	18760	18790	18790	18760	2724
442	20250205	111500	30341352710	18790	18790	18790	18760	2748
443	20250205	111400	30289740140	18790	18740	18800	18710	8640
444	20250205	111300	30127714110	18730	18760	18770	18730	2671
445	20250205	111200	30077647390	18770	18710	18780	18700	7404
446	20250205	111100	29938923310	18720	18710	18750	18700	2881
447	20250205	111000	29884945820	18730	18520	18730	18520	26524
448	20250205	110900	29390598030	18520	18510	18530	18510	2272
449	20250205	110800	29348520650	18510	18520	18530	18500	3354
450	20250205	110700	29286444170	18530	18520	18530	18510	197
451	20250205	110600	29282796550	18520	18540	18550	18520	3018
452	20250205	110500	29226862690	18540	18560	18560	18540	1515
453	20250205	110400	29198763480	18550	18560	18570	18530	600
454	20250205	110300	29187630360	18560	18540	18580	18520	2603
455	20250205	110200	29139324710	18530	18550	18550	18500	3046
456	20250205	110100	29082900950	18550	18550	18560	18540	1052
457	20250205	110000	29063386760	18550	18540	18570	18530	954
458	20250205	105900	29045691640	18530	18560	18560	18520	3514
459	20250205	105800	28980528910	18570	18580	18580	18560	1564
460	20250205	105700	28951481400	18580	18610	18610	18570	2115
461	20250205	105600	28912176810	18590	18630	18630	18590	3545
462	20250205	105500	28846202590	18620	18620	18630	18610	2336
463	20250205	105400	28802712720	18610	18590	18620	18590	3072
464	20250205	105300	28745534010	18610	18590	18620	18580	2662
465	20250205	105200	28696035530	18600	18610	18640	18600	6868
466	20250205	105100	28568130010	18610	18570	18640	18570	12402
467	20250205	105000	28337430970	18560	18500	18570	18500	9865
468	20250205	104900	28154413560	18500	18520	18520	18500	2170
469	20250205	104800	28114259250	18520	18540	18540	18510	1150
470	20250205	104700	28092954630	18530	18530	18560	18510	5338
471	20250205	104600	27993988160	18510	18480	18520	18460	2418
472	20250205	104500	27949235600	18490	18490	18520	18450	2312
473	20250205	104400	27906497370	18510	18480	18510	18480	9890
474	20250205	104300	27723571260	18470	18420	18470	18400	7757
475	20250205	104200	27580547230	18370	18410	18430	18370	2012
476	20250205	104100	27543515810	18410	18420	18420	18410	1226
477	20250205	104000	27520936350	18420	18410	18440	18410	827
478	20250205	103900	27505701480	18420	18390	18430	18390	2001
479	20250205	103800	27468849750	18400	18360	18400	18350	1017
480	20250205	103700	27450155680	18360	18350	18360	18350	1604
481	20250205	103600	27420707890	18350	18370	18370	18350	1590
482	20250205	103500	27391525990	18370	18380	18400	18360	666
483	20250205	103400	27379279500	18380	18340	18440	18340	2869
484	20250205	103300	27326605790	18340	18350	18360	18340	1723
485	20250205	103200	27295001940	18360	18360	18360	18350	1059
486	20250205	103100	27275564050	18360	18370	18380	18350	1776
487	20250205	103000	27242953310	18380	18450	18460	18370	3429
488	20250205	102900	27179785390	18460	18460	18470	18460	443
489	20250205	102800	27171607230	18460	18470	18480	18450	3246
490	20250205	102700	27111672470	18470	18460	18480	18460	2083
491	20250205	102600	27073189360	18460	18470	18470	18450	2250
492	20250205	102500	27031647800	18470	18430	18480	18430	2834
493	20250205	102400	26979335390	18430	18440	18450	18420	1052
494	20250205	102300	26959946050	18440	18430	18450	18420	2352
495	20250205	102200	26916579980	18430	18440	18440	18410	2434
496	20250205	102100	26871731400	18440	18400	18440	18400	1341
497	20250205	102000	26847015270	18400	18380	18410	18380	801
498	20250205	101900	26832272420	18410	18380	18410	18370	4371
499	20250205	101800	26751929430	18380	18410	18410	18380	877
500	20250205	101700	26735806190	18370	18430	18450	18370	1548
501	20250205	101600	26707335400	18440	18440	18460	18430	927
502	20250205	101500	26690232910	18440	18370	18440	18350	2818
503	20250205	101400	26638429630	18350	18380	18390	18350	2280
504	20250205	101300	26596550390	18380	18350	18390	18350	1586
505	20250205	101200	26567423730	18350	18420	18420	18320	8615
506	20250205	101100	26409097380	18410	18470	18470	18400	2554
507	20250205	101000	26362017270	18470	18480	18480	18470	2553
508	20250205	100900	26314851320	18480	18510	18510	18470	2347
509	20250205	100800	26271458040	18510	18410	18510	18400	9400
510	20250205	100700	26097875380	18420	18410	18420	18400	2076
511	20250205	100600	26059658350	18420	18420	18430	18410	1207
512	20250205	100500	26037425930	18410	18420	18450	18400	1522
513	20250205	100400	26009401980	18410	18480	18500	18410	8290
514	20250205	100300	25856134900	18480	18360	18490	18360	9748
515	20250205	100200	25676604340	18340	18350	18350	18340	1718
516	20250205	100100	25645089550	18340	18330	18360	18310	10380
517	20250205	100000	25454831730	18330	18340	18350	18320	7294
518	20250205	095900	25321107570	18350	18340	18360	18330	3497
519	20250205	095800	25256962310	18340	18340	18390	18320	8127
520	20250205	095700	25107785120	18330	18370	18370	18320	10991
521	20250205	095600	24906143150	18370	18400	18410	18370	9212
522	20250205	095500	24736757830	18400	18420	18420	18390	7194
523	20250205	095400	24604353560	18420	18450	18460	18420	8171
524	20250205	095300	24453668980	18460	18460	18470	18450	4249
525	20250205	095200	24375261730	18460	18470	18470	18450	2466
526	20250205	095100	24329741080	18460	18500	18520	18460	8063
527	20250205	095000	24180686110	18500	18530	18530	18480	3457
528	20250205	094900	24116740860	18530	18510	18530	18500	2959
529	20250205	094800	24061947330	18510	18490	18510	18480	3629
530	20250205	094700	23994850310	18480	18560	18560	18470	6043
531	20250205	094600	23883032680	18560	18510	18580	18510	14323
532	20250205	094500	23617357760	18520	18480	18520	18450	4540
533	20250205	094400	23533383930	18480	18530	18530	18430	7863
534	20250205	094300	23388127200	18530	18490	18530	18490	4971
535	20250205	094200	23296068460	18510	18450	18510	18430	7347
536	20250205	094100	23160369880	18450	18410	18480	18400	13428
537	20250205	094000	22913080450	18420	18490	18490	18410	11681
538	20250205	093900	22697567330	18500	18530	18530	18480	5074
539	20250205	093800	22603758800	18500	18520	18580	18490	14941
540	20250205	093700	22326800850	18480	18480	18510	18440	7718
541	20250205	093600	22184198980	18490	18450	18570	18430	10738
542	20250205	093500	21985305640	18440	18530	18540	18400	32193
543	20250205	093400	21391447450	18530	18540	18560	18510	4976
544	20250205	093300	21299239180	18540	18480	18590	18470	13904
545	20250205	093200	21041620600	18480	18480	18510	18460	9437
546	20250205	093100	20867151770	18480	18470	18580	18450	23193
547	20250205	093000	20438187320	18460	18610	18630	18450	35749
548	20250205	092900	19775623150	18610	18860	18870	18590	56227
549	20250205	092800	18724429880	18870	18950	18950	18840	8633
550	20250205	092700	18561375970	18950	18900	18980	18810	20806
551	20250205	092600	18168417770	18910	18880	18970	18810	15133
552	20250205	092500	17882341240	18920	19060	19070	18780	32935
553	20250205	092400	17259657790	19060	19020	19100	18940	29915
554	20250205	092300	16690698040	19050	19000	19110	18990	43227
555	20250205	092200	15866920200	19010	18810	19040	18700	59462
556	20250205	092100	14747946080	18810	19100	19170	18800	61981
557	20250205	092000	13570273450	19130	19400	19420	18910	135872
558	20250205	091900	10953125110	19380	18860	19400	18750	122605
559	20250205	091800	8620583990	18870	18900	18900	18820	41040
560	20250205	091700	7845076510	18910	18910	18910	18910	0
561	20250205	091600	7845076510	18910	18750	18910	18710	29233
562	20250205	091500	7294055400	18770	18500	18810	18500	43954
563	20250205	091400	6474762470	18500	18450	18600	18300	71137
564	20250205	091300	5160866960	18460	18440	18490	18430	26652
565	20250205	091200	4668828580	18430	18250	18450	18230	41350
566	20250205	091100	3910516440	18240	18270	18300	18230	16408
567	20250205	091000	3610733200	18270	18230	18300	18200	26438
568	20250205	090900	3127646250	18200	18130	18220	18100	26685
569	20250205	090800	2642920650	18140	18020	18140	18010	17631
570	20250205	090700	2324724570	18010	17900	18030	17890	27134
571	20250205	090600	1837081690	17890	17750	17910	17730	28419
572	20250205	090500	1330387350	17750	17810	17820	17690	3014
573	20250205	090400	1276836430	17810	17700	17830	17640	15154
574	20250205	090300	1008039690	17700	17700	17730	17660	12882
575	20250205	090200	779982490	17700	17650	17730	17610	9190
576	20250205	090100	617476630	17640	17560	17710	17450	14498
577	20250205	090000	362325910	17540	17200	17590	17180	20841