KissMeData/095610/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200200	1040027920	16950	16950	16950	16950	1602
3	20250204	200100	1040027920	16950	16950	16950	16950	0
4	20250204	200000	1040027920	16950	16950	16950	16950	0
5	20250204	195900	1040027920	16950	16950	16950	16950	0
6	20250204	195800	1040027920	16950	16950	16950	16950	0
7	20250204	195700	1040027920	16950	16950	16950	16950	0
8	20250204	195600	1040027920	16950	16950	16950	16950	0
9	20250204	195500	1040027920	16950	16950	16950	16950	0
10	20250204	195400	1040027920	16950	16950	16950	16950	0
11	20250204	195300	1040027920	16950	16950	16950	16950	0
12	20250204	195200	1040027920	16950	16950	16950	16950	0
13	20250204	195100	1040027920	16950	16950	16950	16950	0
14	20250204	195000	1040027920	16950	16950	16950	16950	0
15	20250204	194900	1040027920	16950	16950	16950	16950	0
16	20250204	194800	1040027920	16950	16950	16950	16950	0
17	20250204	194700	1040027920	16950	16950	16950	16950	0
18	20250204	194600	1040027920	16950	16950	16950	16950	0
19	20250204	194500	1040027920	16950	16950	16950	16950	0
20	20250204	194400	1040027920	16950	16950	16950	16950	0
21	20250204	194300	1040027920	16950	16950	16950	16950	0
22	20250204	194200	1040027920	16950	16950	16950	16950	0
23	20250204	194100	1040027920	16950	16950	16950	16950	0
24	20250204	194000	1040027920	16950	16950	16950	16950	0
25	20250204	193900	1040027920	16950	16950	16950	16950	0
26	20250204	193800	1040027920	16950	16950	16950	16950	0
27	20250204	193700	1040027920	16950	16950	16950	16950	0
28	20250204	193600	1040027920	16950	16950	16950	16950	0
29	20250204	193500	1040027920	16950	16950	16950	16950	0
30	20250204	193400	1040027920	16950	16950	16950	16950	0
31	20250204	193300	1040027920	16950	16950	16950	16950	0
32	20250204	193200	1040027920	16950	16950	16950	16950	1602
33	20250204	193100	1040027920	16950	16950	16950	16950	0
34	20250204	193000	1040027920	16950	16950	16950	16950	0
35	20250204	192900	1040027920	16950	16950	16950	16950	0
36	20250204	192800	1040027920	16950	16950	16950	16950	0
37	20250204	192700	1040027920	16950	16950	16950	16950	0
38	20250204	192600	1040027920	16950	16950	16950	16950	0
39	20250204	192500	1040027920	16950	16950	16950	16950	0
40	20250204	192400	1040027920	16950	16950	16950	16950	0
41	20250204	192300	1040027920	16950	16950	16950	16950	0
42	20250204	192200	1040027920	16950	16950	16950	16950	0
43	20250204	192100	1040027920	16950	16950	16950	16950	0
44	20250204	192000	1040027920	16950	16950	16950	16950	0
45	20250204	191900	1040027920	16950	16950	16950	16950	0
46	20250204	191800	1040027920	16950	16950	16950	16950	0
47	20250204	191700	1040027920	16950	16950	16950	16950	0
48	20250204	191600	1040027920	16950	16950	16950	16950	0
49	20250204	191500	1040027920	16950	16950	16950	16950	0
50	20250204	191400	1040027920	16950	16950	16950	16950	0
51	20250204	191300	1040027920	16950	16950	16950	16950	0
52	20250204	191200	1040027920	16950	16950	16950	16950	0
53	20250204	191100	1040027920	16950	16950	16950	16950	0
54	20250204	191000	1040027920	16950	16950	16950	16950	0
55	20250204	190900	1040027920	16950	16950	16950	16950	0
56	20250204	190800	1040027920	16950	16950	16950	16950	0
57	20250204	190700	1040027920	16950	16950	16950	16950	0
58	20250204	190600	1040027920	16950	16950	16950	16950	0
59	20250204	190500	1040027920	16950	16950	16950	16950	0
60	20250204	190400	1040027920	16950	16950	16950	16950	0
61	20250204	190300	1040027920	16950	16950	16950	16950	0
62	20250204	190200	1040027920	16950	16950	16950	16950	1602
63	20250204	190100	1040027920	16950	16950	16950	16950	0
64	20250204	190000	1040027920	16950	16950	16950	16950	0
65	20250204	185900	1040027920	16950	16950	16950	16950	0
66	20250204	185800	1040027920	16950	16950	16950	16950	0
67	20250204	185700	1040027920	16950	16950	16950	16950	0
68	20250204	185600	1040027920	16950	16950	16950	16950	0
69	20250204	185500	1040027920	16950	16950	16950	16950	0
70	20250204	185400	1040027920	16950	16950	16950	16950	0
71	20250204	185300	1040027920	16950	16950	16950	16950	0
72	20250204	185200	1040027920	16950	16950	16950	16950	0
73	20250204	185100	1040027920	16950	16950	16950	16950	0
74	20250204	185000	1040027920	16950	16950	16950	16950	0
75	20250204	184900	1040027920	16950	16950	16950	16950	0
76	20250204	184800	1040027920	16950	16950	16950	16950	0
77	20250204	184700	1040027920	16950	16950	16950	16950	0
78	20250204	184600	1040027920	16950	16950	16950	16950	0
79	20250204	184500	1040027920	16950	16950	16950	16950	0
80	20250204	184400	1040027920	16950	16950	16950	16950	0
81	20250204	184300	1040027920	16950	16950	16950	16950	0
82	20250204	184200	1040027920	16950	16950	16950	16950	0
83	20250204	184100	1040027920	16950	16950	16950	16950	0
84	20250204	184000	1040027920	16950	16950	16950	16950	0
85	20250204	183900	1040027920	16950	16950	16950	16950	0
86	20250204	183800	1040027920	16950	16950	16950	16950	0
87	20250204	183700	1040027920	16950	16950	16950	16950	0
88	20250204	183600	1040027920	16950	16950	16950	16950	0
89	20250204	183500	1040027920	16950	16950	16950	16950	0
90	20250204	183400	1040027920	16950	16950	16950	16950	0
91	20250204	183300	1040027920	16950	16950	16950	16950	0
92	20250204	183200	1040027920	16950	16950	16950	16950	1602
93	20250204	183100	1040027920	16950	16950	16950	16950	0
94	20250204	183000	1040027920	16950	16950	16950	16950	0
95	20250204	182900	1040027920	16950	16950	16950	16950	0
96	20250204	182800	1040027920	16950	16950	16950	16950	0
97	20250204	182700	1040027920	16950	16950	16950	16950	0
98	20250204	182600	1040027920	16950	16950	16950	16950	0
99	20250204	182500	1040027920	16950	16950	16950	16950	0
100	20250204	182400	1040027920	16950	16950	16950	16950	0
101	20250204	182300	1040027920	16950	16950	16950	16950	0
102	20250204	182200	1040027920	16950	16950	16950	16950	0
103	20250204	182100	1040027920	16950	16950	16950	16950	0
104	20250204	182000	1040027920	16950	16950	16950	16950	0
105	20250204	181900	1040027920	16950	16950	16950	16950	0
106	20250204	181800	1040027920	16950	16950	16950	16950	0
107	20250204	181700	1040027920	16950	16950	16950	16950	0
108	20250204	181600	1040027920	16950	16950	16950	16950	0
109	20250204	181500	1040027920	16950	16950	16950	16950	0
110	20250204	181400	1040027920	16950	16950	16950	16950	0
111	20250204	181300	1040027920	16950	16950	16950	16950	0
112	20250204	181200	1040027920	16950	16950	16950	16950	0
113	20250204	181100	1040027920	16950	16950	16950	16950	0
114	20250204	181000	1040027920	16950	16950	16950	16950	0
115	20250204	180900	1040027920	16950	16950	16950	16950	0
116	20250204	180800	1040027920	16950	16950	16950	16950	0
117	20250204	180700	1040027920	16950	16950	16950	16950	0
118	20250204	180600	1040027920	16950	16950	16950	16950	0
119	20250204	180500	1040027920	16950	16950	16950	16950	0
120	20250204	180400	1040027920	16950	16950	16950	16950	0
121	20250204	180300	1040027920	16950	16950	16950	16950	0
122	20250204	180200	1040027920	16950	16950	16950	16950	1602
123	20250204	180100	1040027920	16950	16950	16950	16950	0
124	20250204	180000	1040027920	16950	16950	16950	16950	0
125	20250204	175900	1040027920	16950	16950	16950	16950	0
126	20250204	175800	1040027920	16950	16950	16950	16950	0
127	20250204	175700	1040027920	16950	16950	16950	16950	0
128	20250204	175600	1040027920	16950	16950	16950	16950	0
129	20250204	175500	1040027920	16950	16950	16950	16950	0
130	20250204	175400	1040027920	16950	16950	16950	16950	0
131	20250204	175300	1040027920	16950	16950	16950	16950	0
132	20250204	175200	1040027920	16950	16950	16950	16950	0
133	20250204	175100	1040027920	16950	16950	16950	16950	0
134	20250204	175000	1040027920	16950	16950	16950	16950	0
135	20250204	174900	1040027920	16950	16950	16950	16950	0
136	20250204	174800	1040027920	16950	16950	16950	16950	0
137	20250204	174700	1040027920	16950	16950	16950	16950	0
138	20250204	174600	1040027920	16950	16950	16950	16950	0
139	20250204	174500	1040027920	16950	16950	16950	16950	0
140	20250204	174400	1040027920	16950	16950	16950	16950	0
141	20250204	174300	1040027920	16950	16950	16950	16950	0
142	20250204	174200	1040027920	16950	16950	16950	16950	0
143	20250204	174100	1040027920	16950	16950	16950	16950	0
144	20250204	174000	1040027920	16950	16950	16950	16950	0
145	20250204	173900	1040027920	16950	16950	16950	16950	0
146	20250204	173800	1040027920	16950	16950	16950	16950	0
147	20250204	173700	1040027920	16950	16950	16950	16950	0
148	20250204	173600	1040027920	16950	16950	16950	16950	0
149	20250204	173500	1040027920	16950	16950	16950	16950	0
150	20250204	173400	1040027920	16950	16950	16950	16950	0
151	20250204	173300	1040027920	16950	16950	16950	16950	0
152	20250204	173200	1040027920	16950	16950	16950	16950	1602
153	20250204	173100	1040027920	16950	16950	16950	16950	0
154	20250204	173000	1040027920	16950	16950	16950	16950	0
155	20250204	172900	1040027920	16950	16950	16950	16950	0
156	20250204	172800	1040027920	16950	16950	16950	16950	0
157	20250204	172700	1040027920	16950	16950	16950	16950	0
158	20250204	172600	1040027920	16950	16950	16950	16950	0
159	20250204	172500	1040027920	16950	16950	16950	16950	0
160	20250204	172400	1040027920	16950	16950	16950	16950	0
161	20250204	172300	1040027920	16950	16950	16950	16950	0
162	20250204	172200	1040027920	16950	16950	16950	16950	0
163	20250204	172100	1040027920	16950	16950	16950	16950	0
164	20250204	172000	1040027920	16950	16950	16950	16950	0
165	20250204	171900	1040027920	16950	16950	16950	16950	0
166	20250204	171800	1040027920	16950	16950	16950	16950	0
167	20250204	171700	1040027920	16950	16950	16950	16950	0
168	20250204	171600	1040027920	16950	16950	16950	16950	0
169	20250204	171500	1040027920	16950	16950	16950	16950	0
170	20250204	171400	1040027920	16950	16950	16950	16950	0
171	20250204	171300	1040027920	16950	16950	16950	16950	0
172	20250204	171200	1040027920	16950	16950	16950	16950	0
173	20250204	171100	1040027920	16950	16950	16950	16950	0
174	20250204	171000	1040027920	16950	16950	16950	16950	0
175	20250204	170900	1040027920	16950	16950	16950	16950	0
176	20250204	170800	1040027920	16950	16950	16950	16950	0
177	20250204	170700	1040027920	16950	16950	16950	16950	0
178	20250204	170600	1040027920	16950	16950	16950	16950	0
179	20250204	170500	1040027920	16950	16950	16950	16950	0
180	20250204	170400	1040027920	16950	16950	16950	16950	0
181	20250204	170300	1040027920	16950	16950	16950	16950	0
182	20250204	170200	1040027920	16950	16950	16950	16950	1602
183	20250204	170100	1040027920	16950	16950	16950	16950	0
184	20250204	170000	1040027920	16950	16950	16950	16950	0
185	20250204	165900	1040027920	16950	16950	16950	16950	0
186	20250204	165800	1040027920	16950	16950	16950	16950	0
187	20250204	165700	1040027920	16950	16950	16950	16950	0
188	20250204	165600	1040027920	16950	16950	16950	16950	0
189	20250204	165500	1040027920	16950	16950	16950	16950	0
190	20250204	165400	1040027920	16950	16950	16950	16950	0
191	20250204	165300	1040027920	16950	16950	16950	16950	0
192	20250204	165200	1040027920	16950	16950	16950	16950	0
193	20250204	165100	1040027920	16950	16950	16950	16950	0
194	20250204	165000	1040027920	16950	16950	16950	16950	0
195	20250204	164900	1040027920	16950	16950	16950	16950	0
196	20250204	164800	1040027920	16950	16950	16950	16950	0
197	20250204	164700	1040027920	16950	16950	16950	16950	0
198	20250204	164600	1040027920	16950	16950	16950	16950	0
199	20250204	164500	1040027920	16950	16950	16950	16950	0
200	20250204	164400	1040027920	16950	16950	16950	16950	0
201	20250204	164300	1040027920	16950	16950	16950	16950	0
202	20250204	164200	1040027920	16950	16950	16950	16950	0
203	20250204	164100	1040027920	16950	16950	16950	16950	0
204	20250204	164000	1040027920	16950	16950	16950	16950	0
205	20250204	163900	1040027920	16950	16950	16950	16950	0
206	20250204	163800	1040027920	16950	16950	16950	16950	0
207	20250204	163700	1040027920	16950	16950	16950	16950	0
208	20250204	163600	1040027920	16950	16950	16950	16950	0
209	20250204	163500	1040027920	16950	16950	16950	16950	0
210	20250204	163400	1040027920	16950	16950	16950	16950	0
211	20250204	163300	1040027920	16950	16950	16950	16950	0
212	20250204	163200	1040027920	16950	16950	16950	16950	1602
213	20250204	163100	1040027920	16950	16950	16950	16950	0
214	20250204	163000	1040027920	16950	16950	16950	16950	0
215	20250204	162900	1040027920	16950	16950	16950	16950	0
216	20250204	162800	1040027920	16950	16950	16950	16950	0
217	20250204	162700	1040027920	16950	16950	16950	16950	0
218	20250204	162600	1040027920	16950	16950	16950	16950	0
219	20250204	162500	1040027920	16950	16950	16950	16950	0
220	20250204	162400	1040027920	16950	16950	16950	16950	0
221	20250204	162300	1040027920	16950	16950	16950	16950	0
222	20250204	162200	1040027920	16950	16950	16950	16950	0
223	20250204	162100	1040027920	16950	16950	16950	16950	0
224	20250204	162000	1040027920	16950	16950	16950	16950	0
225	20250204	161900	1040027920	16950	16950	16950	16950	0
226	20250204	161800	1040027920	16950	16950	16950	16950	0
227	20250204	161700	1040027920	16950	16950	16950	16950	0
228	20250204	161600	1040027920	16950	16950	16950	16950	0
229	20250204	161500	1040027920	16950	16950	16950	16950	0
230	20250204	161400	1040027920	16950	16950	16950	16950	0
231	20250204	161300	1040027920	16950	16950	16950	16950	0
232	20250204	161200	1040027920	16950	16950	16950	16950	0
233	20250204	161100	1040027920	16950	16950	16950	16950	0
234	20250204	161000	1040027920	16950	16950	16950	16950	0
235	20250204	160900	1040027920	16950	16950	16950	16950	0
236	20250204	160800	1040027920	16950	16950	16950	16950	0
237	20250204	160700	1040027920	16950	16950	16950	16950	0
238	20250204	160600	1040027920	16950	16950	16950	16950	0
239	20250204	160500	1040027920	16950	16950	16950	16950	0
240	20250204	160400	1040027920	16950	16950	16950	16950	0
241	20250204	160300	1040027920	16950	16950	16950	16950	0
242	20250204	160200	1040027920	16950	16950	16950	16950	1602
243	20250204	160100	1040027920	16950	16950	16950	16950	0
244	20250204	160000	1040027920	16950	16950	16950	16950	0
245	20250204	155900	1040027920	16950	16950	16950	16950	0
246	20250204	155800	1040027920	16950	16950	16950	16950	0
247	20250204	155700	1040027920	16950	16950	16950	16950	0
248	20250204	155600	1040027920	16950	16950	16950	16950	0
249	20250204	155500	1040027920	16950	16950	16950	16950	0
250	20250204	155400	1040027920	16950	16950	16950	16950	0
251	20250204	155300	1040027920	16950	16950	16950	16950	0
252	20250204	155200	1040027920	16950	16950	16950	16950	0
253	20250204	155100	1040027920	16950	16950	16950	16950	0
254	20250204	155000	1040027920	16950	16950	16950	16950	0
255	20250204	154900	1040027920	16950	16950	16950	16950	0
256	20250204	154800	1040027920	16950	16950	16950	16950	0
257	20250204	154700	1040027920	16950	16950	16950	16950	0
258	20250204	154600	1040027920	16950	16950	16950	16950	0
259	20250204	154500	1040027920	16950	16950	16950	16950	0
260	20250204	154400	1040027920	16950	16950	16950	16950	0
261	20250204	154300	1040027920	16950	16950	16950	16950	0
262	20250204	154200	1040027920	16950	16950	16950	16950	0
263	20250204	154100	1040027920	16950	16950	16950	16950	0
264	20250204	154000	1040027920	16950	16950	16950	16950	0
265	20250204	153900	1040027920	16950	16950	16950	16950	0
266	20250204	153800	1040027920	16950	16950	16950	16950	0
267	20250204	153700	1040027920	16950	16950	16950	16950	0
268	20250204	153600	1040027920	16950	16950	16950	16950	0
269	20250204	153500	1040027920	16950	16950	16950	16950	0
270	20250204	153400	1040027920	16950	16950	16950	16950	0
271	20250204	153300	1040027920	16950	16950	16950	16950	0
272	20250204	153200	1040027920	16950	16950	16950	16950	1602
273	20250204	153100	1040027920	16950	16950	16950	16950	0
274	20250204	153000	1040027920	16950	16950	16950	16950	1602
275	20250204	152900	1012874020	16950	16950	16950	16950	0
276	20250204	152800	1012874020	16950	16950	16950	16950	0
277	20250204	152700	1012874020	16950	16950	16950	16950	0
278	20250204	152600	1012874020	16950	16950	16950	16950	0
279	20250204	152500	1012874020	16950	16950	16950	16950	0
280	20250204	152400	1012874020	16950	16950	16950	16950	0
281	20250204	152300	1012874020	16950	16950	16950	16950	0
282	20250204	152200	1012874020	16950	16950	16950	16950	0
283	20250204	152100	1012874020	16950	16950	16950	16950	0
284	20250204	152000	1012874020	16950	16950	16950	16950	0
285	20250204	151900	1012874020	16950	16960	16970	16950	633
286	20250204	151800	1002138340	16960	16950	16960	16940	217
287	20250204	151700	998459040	16960	16930	16960	16930	93
288	20250204	151600	996882340	16960	16910	16960	16910	347
289	20250204	151500	991008780	16940	16910	16940	16900	142
290	20250204	151400	988606790	16910	16910	16910	16900	189
291	20250204	151300	985411050	16920	16900	16920	16900	174
292	20250204	151200	982470080	16900	16880	16900	16880	441
293	20250204	151100	975018600	16880	16880	16890	16880	141
294	20250204	151000	972637410	16880	16880	16890	16880	281
295	20250204	150900	967891640	16890	16890	16890	16890	227
296	20250204	150800	964057610	16890	16900	16900	16890	27
297	20250204	150700	963601530	16900	16890	16900	16890	102
298	20250204	150600	961878550	16890	16890	16890	16880	113
299	20250204	150500	959970640	16880	16880	16880	16880	50
300	20250204	150400	959126640	16880	16880	16880	16880	107
301	20250204	150300	957320480	16880	16880	16890	16880	301
302	20250204	150200	952238320	16890	16880	16890	16880	59
303	20250204	150100	951242210	16880	16880	16880	16880	26
304	20250204	150000	950803330	16890	16890	16890	16880	16
305	20250204	145900	950533180	16880	16900	16900	16880	46
306	20250204	145800	949756280	16900	16900	16900	16870	287
307	20250204	145700	944906880	16900	16910	16910	16900	68
308	20250204	145600	943757430	16910	16910	16920	16910	210
309	20250204	145500	940206320	16910	16910	16940	16910	35
310	20250204	145400	939614290	16910	16920	16940	16910	60
311	20250204	145300	938599390	16920	16910	16920	16910	35
312	20250204	145200	938007470	16920	16910	16920	16910	8
313	20250204	145100	937872180	16940	16870	16950	16870	111
314	20250204	145000	935994170	16890	16870	16910	16870	217
315	20250204	144900	932328110	16860	16880	16880	16860	264
316	20250204	144800	927874090	16880	16890	16890	16860	1092
317	20250204	144700	909449260	16890	16920	16920	16890	451
318	20250204	144600	901821570	16920	16910	16920	16910	39
319	20250204	144500	901162060	16920	16920	16960	16920	10
320	20250204	144400	900992820	16940	16960	16960	16940	86
321	20250204	144300	899535040	16940	16910	16970	16910	121
322	20250204	144200	897483710	16970	16930	16970	16900	227
323	20250204	144100	893636310	16900	16930	16930	16900	60
324	20250204	144000	892622280	16930	16920	16930	16900	212
325	20250204	143900	889039040	16930	16910	16930	16910	25
326	20250204	143800	888616250	16930	16930	16930	16900	568
327	20250204	143700	879008480	16930	16960	16960	16930	23
328	20250204	143600	878618750	16950	16930	16960	16930	68
329	20250204	143500	877466700	16960	16930	16960	16930	123
330	20250204	143400	875382110	16930	16930	16930	16930	54
331	20250204	143300	874467890	16920	16930	16960	16920	132
332	20250204	143200	872232650	16930	16930	16930	16920	45
333	20250204	143100	871470870	16920	16940	16960	16920	14
334	20250204	143000	871233890	16940	16940	16940	16920	170
335	20250204	142900	868354950	16940	16920	16950	16920	135
336	20250204	142800	866068930	16940	16930	16940	16920	207
337	20250204	142700	862563610	16940	16930	16960	16920	127
338	20250204	142600	860412380	16930	16920	16950	16920	249
339	20250204	142500	856194960	16920	16920	16940	16920	103
340	20250204	142400	854450960	16920	16910	16920	16910	113
341	20250204	142300	852539220	16910	16890	16920	16890	35
342	20250204	142200	851947510	16920	16880	16940	16880	11
343	20250204	142100	851761630	16880	16870	16880	16870	48
344	20250204	142000	850951640	16960	16960	16960	16870	60
345	20250204	141900	849935020	16870	16910	16920	16850	1182
346	20250204	141800	829983010	16920	16920	16920	16910	618
347	20250204	141700	819530530	16970	16910	17000	16910	63
348	20250204	141600	818464870	16910	17030	17030	16900	80
349	20250204	141500	817110340	16880	17010	17010	16870	4792
350	20250204	141400	735741380	17030	17010	17030	17010	30
351	20250204	141300	735231040	17010	17010	17010	17010	33
352	20250204	141200	734669710	17030	17010	17030	17000	264
353	20250204	141100	730178260	17030	17000	17030	17000	33
354	20250204	141000	729617130	17000	17030	17030	17000	23
355	20250204	140900	729225940	17000	17000	17030	17000	130
356	20250204	140800	727013150	17000	17010	17010	17000	169
357	20250204	140700	724138480	17010	17020	17020	17000	726
358	20250204	140600	711789320	17020	17030	17030	17020	89
359	20250204	140500	710274140	17030	17050	17050	17020	1227
360	20250204	140400	689367630	17050	17090	17090	17050	68
361	20250204	140300	688207590	17060	17060	17090	17060	691
362	20250204	140200	676406580	17060	17100	17100	17060	937
363	20250204	140100	660395530	17100	17100	17100	17100	43
364	20250204	140000	659660230	17100	17100	17100	17100	76
365	20250204	135900	658360630	17100	17130	17130	17100	207
366	20250204	135800	654815620	17150	17110	17150	17110	94
367	20250204	135700	653205490	17110	17110	17110	17100	11
368	20250204	135600	653017350	17110	17110	17110	17100	32
369	20250204	135500	652469900	17170	17100	17170	17100	31
370	20250204	135400	651939660	17170	17100	17170	17100	102
371	20250204	135300	650193540	17100	17110	17110	17090	31
372	20250204	135200	649663490	17090	17100	17100	17090	285
373	20250204	135100	644790200	17100	17100	17100	17100	7
374	20250204	135000	644670500	17100	17100	17100	17100	44
375	20250204	134900	643918100	17110	17100	17110	17100	587
376	20250204	134800	633879850	17110	17110	17110	17100	32
377	20250204	134700	633332350	17100	17110	17110	17100	607
378	20250204	134600	622952530	17110	17120	17120	17110	176
379	20250204	134500	619940710	17130	17130	17130	17130	34
380	20250204	134400	619358290	17130	17130	17130	17130	40
381	20250204	134300	618673090	17140	17140	17140	17140	0
382	20250204	134200	618673090	17140	17140	17140	17140	4
383	20250204	134100	618604530	17140	17140	17140	17140	2
384	20250204	134000	618570250	17140	17140	17140	17130	57
385	20250204	133900	617593720	17140	17130	17140	17130	65
386	20250204	133800	616480070	17140	17140	17140	17140	4
387	20250204	133700	616411510	17130	17130	17130	17130	24
388	20250204	133600	616000390	17130	17130	17130	17130	22
389	20250204	133500	615623530	17130	17130	17130	17130	10
390	20250204	133400	615452230	17140	17150	17150	17140	131
391	20250204	133300	613205800	17150	17150	17150	17150	43
392	20250204	133200	612468350	17150	17150	17150	17150	2
393	20250204	133100	612434050	17140	17140	17140	17140	24
394	20250204	133000	612022690	17140	17200	17200	17140	21
395	20250204	132900	611662630	17140	17140	17140	17140	1
396	20250204	132800	611645490	17200	17200	17200	17200	12
397	20250204	132700	611439090	17130	17190	17190	17130	73
398	20250204	132600	610184940	17190	17190	17190	17190	31
399	20250204	132500	609652050	17200	17210	17210	17200	47
400	20250204	132400	608843630	17160	17160	17160	17160	103
401	20250204	132300	607076150	17120	17120	17130	17120	89
402	20250204	132200	605551920	17120	17120	17120	17120	58
403	20250204	132100	604558960	17120	17130	17130	17120	29
404	20250204	132000	604062440	17130	17130	17130	17130	8
405	20250204	131900	603925400	17130	17160	17160	17130	626
406	20250204	131800	593185590	17160	17210	17210	17160	93
407	20250204	131700	591587810	17160	17160	17160	17160	22
408	20250204	131600	591210290	17210	17210	17210	17210	0
409	20250204	131500	591210290	17210	17210	17210	17160	303
410	20250204	131400	585996110	17170	17170	17170	17170	20
411	20250204	131300	585652710	17230	17230	17230	17230	0
412	20250204	131200	585652710	17230	17220	17230	17220	40
413	20250204	131100	584963530	17230	17230	17230	17230	46
414	20250204	131000	584170950	17230	17230	17230	17230	2
415	20250204	130900	584136490	17230	17230	17230	17230	40
416	20250204	130800	583447290	17230	17230	17230	17230	25
417	20250204	130700	583016540	17170	17170	17170	17170	25
418	20250204	130600	582587290	17160	17230	17230	17160	6
419	20250204	130500	582484120	17230	17170	17230	17170	96
420	20250204	130400	580832670	17220	17220	17220	17220	2
421	20250204	130300	580798230	17220	17220	17220	17220	0
422	20250204	130200	580798230	17220	17180	17230	17180	114
423	20250204	130100	578837160	17180	17170	17180	17150	28
424	20250204	130000	578356400	17180	17180	17190	17170	290
425	20250204	125900	573375570	17180	17160	17180	17160	30
426	20250204	125800	572860410	17170	17160	17170	17160	190
427	20250204	125700	569599030	17160	17170	17170	17160	119
428	20250204	125600	567556970	17170	17160	17170	17160	133
429	20250204	125500	565274510	17170	17110	17170	17100	57
430	20250204	125400	564299180	17080	17090	17110	17080	171
431	20250204	125300	561377420	17090	17100	17100	17090	67
432	20250204	125200	560232180	17100	17100	17100	17090	47
433	20250204	125100	559428700	17100	17100	17100	17090	505
434	20250204	125000	550793370	17110	17110	17110	17110	29
435	20250204	124900	550297180	17110	17110	17120	17100	132
436	20250204	124800	548038760	17110	17120	17120	17110	187
437	20250204	124700	544837610	17130	17130	17130	17130	4
438	20250204	124600	544769090	17130	17130	17130	17130	22
439	20250204	124500	544392230	17130	17130	17130	17130	22
440	20250204	124400	544015370	17150	17150	17150	17150	0
441	20250204	124300	544015370	17150	17140	17150	17130	627
442	20250204	124200	533269830	17140	17140	17140	17140	22
443	20250204	124100	532892750	17150	17140	17150	17140	12
444	20250204	124000	532686970	17140	17160	17160	17140	170
445	20250204	123900	529771000	17170	17170	17170	17170	21
446	20250204	123800	529410430	17170	17170	17170	17170	14
447	20250204	123700	529170050	17180	17160	17180	17160	80
448	20250204	123600	527796250	17160	17180	17180	17160	78
449	20250204	123500	526456920	17190	17190	17190	17190	4
450	20250204	123400	526388160	17170	17190	17190	17170	39
451	20250204	123300	525718040	17190	17170	17190	17170	57
452	20250204	123200	524738250	17190	17190	17190	17190	2
453	20250204	123100	524703870	17160	17160	17190	17160	26
454	20250204	123000	524257650	17160	17180	17180	17160	174
455	20250204	122900	521268750	17190	17180	17190	17180	27
456	20250204	122800	520804850	17190	17190	17190	17180	23
457	20250204	122700	520409490	17190	17190	17190	17190	13
458	20250204	122600	520186020	17180	17180	17180	17180	24
459	20250204	122500	519773700	17190	17190	17190	17190	2
460	20250204	122400	519739320	17170	17170	17170	17170	44
461	20250204	122300	518983840	17170	17190	17190	17170	238
462	20250204	122200	514895390	17190	17190	17190	17190	0
463	20250204	122100	514895390	17190	17190	17190	17190	3
464	20250204	122000	514843820	17230	17230	17230	17230	2
465	20250204	121900	514809360	17230	17220	17230	17220	49
466	20250204	121800	513965190	17220	17180	17220	17180	187
467	20250204	121700	510750530	17170	17170	17170	17160	266
468	20250204	121600	506184920	17160	17160	17160	17160	2
469	20250204	121500	506150600	17170	17170	17170	17170	161
470	20250204	121400	503386230	17170	17170	17170	17170	43
471	20250204	121300	502647920	17170	17180	17180	17170	6
472	20250204	121200	502544850	17180	17170	17180	17170	133
473	20250204	121100	500261000	17170	17180	17180	17170	236
474	20250204	121000	496206590	17180	17180	17180	17180	306
475	20250204	120900	490949510	17170	17170	17170	17170	0
476	20250204	120800	490949510	17170	17180	17180	17170	27
477	20250204	120700	490485810	17170	17170	17210	17170	166
478	20250204	120600	487633340	17170	17170	17170	17170	0
479	20250204	120500	487633340	17170	17200	17200	17170	26
480	20250204	120400	487186890	17200	17200	17200	17200	0
481	20250204	120300	487186890	17200	17200	17200	17200	0
482	20250204	120200	487186890	17200	17160	17200	17160	154
483	20250204	120100	484541580	17160	17160	17160	17160	27
484	20250204	120000	484078260	17170	17170	17170	17170	24
485	20250204	115900	483666180	17160	17170	17170	17160	52
486	20250204	115800	482773830	17170	17170	17170	17170	5
487	20250204	115700	482687980	17180	17180	17180	17180	0
488	20250204	115600	482687980	17180	17180	17180	17180	26
489	20250204	115500	482241300	17190	17190	17190	17190	0
490	20250204	115400	482241300	17190	17160	17190	17160	52
491	20250204	115300	481348260	17160	17160	17160	17160	2
492	20250204	115200	481313940	17160	17160	17160	17160	22
493	20250204	115100	480936420	17160	17150	17160	17150	31
494	20250204	115000	480404700	17150	17150	17150	17150	2
495	20250204	114900	480370400	17160	17160	17160	17160	88
496	20250204	114800	478860320	17160	17160	17160	17160	24
497	20250204	114700	478448480	17160	17160	17160	17160	21
498	20250204	114600	478088120	17160	17160	17160	17160	20
499	20250204	114500	477744920	17160	17150	17160	17150	26
500	20250204	114400	477298980	17150	17150	17150	17150	21
501	20250204	114300	476938830	17140	17140	17140	17140	22
502	20250204	114200	476561750	17140	17160	17160	17140	231
503	20250204	114100	472600030	17200	17200	17200	17200	400
504	20250204	114000	465720030	17200	17150	17200	17150	69
505	20250204	113900	464534020	17160	17160	17160	17160	119
506	20250204	113800	462491980	17160	17160	17160	17160	8
507	20250204	113700	462354700	17160	17160	17160	17160	32
508	20250204	113600	461805580	17160	17160	17160	17160	45
509	20250204	113500	461033380	17160	17160	17160	17160	22
510	20250204	113400	460655860	17160	17160	17160	17160	8
511	20250204	113300	460518580	17170	17160	17170	17160	24
512	20250204	113200	460106720	17160	17160	17160	17160	6
513	20250204	113100	460003760	17200	17180	17200	17180	63
514	20250204	113000	458920640	17160	17180	17180	17160	25
515	20250204	112900	458491340	17190	17160	17190	17160	112
516	20250204	112800	456567810	17170	17160	17170	17160	3
517	20250204	112700	456516320	17170	17170	17170	17170	30
518	20250204	112600	456001220	17180	17190	17190	17180	143
519	20250204	112500	453544060	17200	17200	17200	17200	25
520	20250204	112400	453114060	17210	17210	17210	17210	1
521	20250204	112300	453096850	17210	17190	17210	17190	69
522	20250204	112200	451910060	17170	17170	17170	17170	0
523	20250204	112100	451910060	17170	17170	17170	17170	26
524	20250204	112000	451463640	17170	17190	17190	17170	138
525	20250204	111900	449093570	17190	17190	17190	17190	1
526	20250204	111800	449076380	17190	17190	17190	17190	89
527	20250204	111700	447546470	17180	17180	17180	17170	40
528	20250204	111600	446859280	17180	17180	17180	17180	26
529	20250204	111500	446412600	17180	17180	17180	17180	44
530	20250204	111400	445656680	17160	17160	17160	17160	133
531	20250204	111300	443374400	17180	17180	17180	17180	25
532	20250204	111200	442944900	17180	17170	17180	17160	22
533	20250204	111100	442566990	17160	17140	17160	17130	278
534	20250204	111000	437801270	17140	17140	17140	17140	27
535	20250204	110900	437338490	17150	17140	17150	17140	51
536	20250204	110800	436464140	17150	17180	17180	17150	11
537	20250204	110700	436275190	17180	17180	17190	17140	78
538	20250204	110600	434936990	17140	17140	17140	17140	112
539	20250204	110500	433017310	17140	17140	17140	17140	22
540	20250204	110400	432640230	17190	17130	17190	17130	49
541	20250204	110300	431799360	17130	17200	17200	17130	552
542	20250204	110200	422339390	17200	17200	17200	17200	50
543	20250204	110100	421479390	17210	17210	17210	17210	0
544	20250204	110000	421479390	17210	17170	17210	17170	75
545	20250204	105900	420190260	17170	17170	17170	17170	2
546	20250204	105800	420155920	17160	17160	17160	17130	60
547	20250204	105700	419127020	17130	17130	17130	17130	76
548	20250204	105600	417825140	17130	17160	17160	17130	93
549	20250204	105500	416231010	17160	17160	17160	17150	112
550	20250204	105400	414309140	17170	17170	17170	17170	46
551	20250204	105300	413519320	17170	17170	17170	17170	0
552	20250204	105200	413519320	17170	17170	17190	17170	72
553	20250204	105100	412281860	17190	17160	17190	17160	43
554	20250204	105000	411543350	17160	17190	17190	17140	261
555	20250204	104900	407067750	17190	17190	17190	17190	6
556	20250204	104800	406964610	17150	17150	17150	17150	34
557	20250204	104700	406381510	17150	17150	17150	17150	17
558	20250204	104600	406089960	17190	17160	17190	17140	314
559	20250204	104500	400705090	17160	17170	17170	17160	235
560	20250204	104400	396672390	17170	17190	17190	17170	264
561	20250204	104300	392138330	17180	17220	17220	17180	292
562	20250204	104200	387117190	17220	17240	17260	17210	502
563	20250204	104100	378467050	17260	17270	17270	17260	60
564	20250204	104000	377431220	17270	17250	17280	17240	25
565	20250204	103900	376999660	17280	17250	17280	17250	33
566	20250204	103800	376430080	17280	17240	17280	17240	40
567	20250204	103700	375740080	17280	17280	17280	17280	0
568	20250204	103600	375740080	17280	17280	17280	17280	33
569	20250204	103500	375169840	17280	17290	17290	17280	104
570	20250204	103400	373372700	17290	17290	17290	17290	2
571	20250204	103300	373338120	17240	17260	17290	17240	33
572	20250204	103200	372769030	17240	17240	17240	17240	44
573	20250204	103100	372010470	17240	17250	17250	17240	246
574	20250204	103000	367768590	17250	17260	17260	17250	145
575	20250204	102900	365267160	17290	17290	17290	17290	320
576	20250204	102800	359734360	17290	17290	17290	17290	2
577	20250204	102700	359699780	17290	17330	17330	17290	63
578	20250204	102600	358608910	17270	17270	17270	17270	24
579	20250204	102500	358194430	17330	17270	17330	17270	34
580	20250204	102400	357607010	17260	17280	17280	17260	349
581	20250204	102300	351577990	17280	17310	17390	17280	1099
582	20250204	102200	332572530	17310	17330	17390	17310	158
583	20250204	102100	329833630	17330	17370	17370	17330	130
584	20250204	102000	327580650	17370	17330	17370	17330	29
585	20250204	101900	327078000	17330	17320	17330	17320	81
586	20250204	101800	325674590	17360	17360	17360	17360	30
587	20250204	101700	325153790	17310	17360	17360	17310	32
588	20250204	101600	324599720	17350	17360	17360	17350	25
589	20250204	101500	324165930	17300	17340	17350	17300	176
590	20250204	101400	321119390	17340	17350	17350	17340	130
591	20250204	101300	318864890	17350	17340	17350	17340	147
592	20250204	101200	316315160	17340	17300	17340	17300	249
593	20250204	101100	311997700	17300	17340	17340	17300	32
594	20250204	101000	311443700	17300	17340	17340	17300	168
595	20250204	100900	308536500	17300	17300	17300	17300	0
596	20250204	100800	308536500	17300	17310	17340	17300	105
597	20250204	100700	306715960	17320	17320	17320	17320	46
598	20250204	100600	305919240	17350	17350	17350	17350	0
599	20250204	100500	305919240	17350	17350	17350	17350	20
600	20250204	100400	305572240	17310	17350	17350	17310	47
601	20250204	100300	304757670	17350	17350	17350	17350	23
602	20250204	100200	304358620	17350	17350	17350	17350	378
603	20250204	100100	297800320	17350	17310	17350	17310	143
604	20250204	100000	295320110	17350	17380	17380	17350	367
605	20250204	095900	288952630	17380	17380	17380	17380	0
606	20250204	095800	288952630	17380	17370	17380	17370	50
607	20250204	095700	288083850	17370	17430	17430	17370	231
608	20250204	095600	284067340	17430	17400	17430	17400	45
609	20250204	095500	283283320	17390	17380	17390	17380	61
610	20250204	095400	282222670	17370	17370	17370	17370	32
611	20250204	095300	281666830	17360	17360	17360	17360	27
612	20250204	095200	281198110	17360	17360	17360	17360	3
613	20250204	095100	281146030	17370	17280	17370	17280	27
614	20250204	095000	280679220	17280	17350	17370	17280	264
615	20250204	094900	276096720	17340	17280	17340	17280	1511
616	20250204	094800	249901560	17280	17270	17280	17270	111
617	20250204	094700	247984480	17260	17260	17260	17260	22
618	20250204	094600	247604760	17260	17260	17260	17260	221
619	20250204	094500	243790300	17260	17260	17260	17240	4
620	20250204	094400	243721280	17260	17260	17260	17260	11
621	20250204	094300	243531420	17260	17270	17270	17240	468
622	20250204	094200	235459160	17340	17300	17340	17300	615
623	20250204	094100	224818600	17340	17300	17340	17300	224
624	20250204	094000	220943320	17300	17300	17300	17300	300
625	20250204	093900	215753320	17270	17330	17340	17270	149
626	20250204	093800	213174930	17330	17320	17330	17320	29
627	20250204	093700	212672570	17320	17300	17320	17290	101
628	20250204	093600	210925910	17290	17290	17290	17290	22
629	20250204	093500	210545530	17280	17270	17340	17270	49
630	20250204	093400	209697860	17270	17330	17330	17270	110
631	20250204	093300	207795010	17320	17280	17320	17280	119
632	20250204	093200	205736800	17330	17280	17330	17280	69
633	20250204	093100	204542130	17280	17300	17300	17280	118
634	20250204	093000	202501820	17290	17290	17290	17290	100
635	20250204	092900	200772820	17300	17300	17300	17300	34
636	20250204	092800	200184620	17340	17280	17340	17280	56
637	20250204	092700	199214900	17270	17340	17340	17270	216
638	20250204	092600	195469600	17260	17330	17340	17260	119
639	20250204	092500	193412110	17340	17240	17340	17240	28
640	20250204	092400	192928790	17340	17330	17340	17330	21
641	20250204	092300	192564660	17320	17320	17320	17320	23
642	20250204	092200	192166300	17350	17350	17350	17350	81
643	20250204	092100	190760950	17350	17350	17350	17350	28
644	20250204	092000	190275150	17350	17300	17350	17300	55
645	20250204	091900	189321370	17310	17310	17310	17300	138
646	20250204	091800	186932620	17230	17230	17230	17230	789
647	20250204	091700	173338150	17230	17230	17310	17210	3412
648	20250204	091600	114546670	17310	17290	17310	17290	110
649	20250204	091500	112642590	17190	17160	17190	17160	155
650	20250204	091400	109979200	17160	17130	17160	17130	293
651	20250204	091300	104952940	17130	17130	17130	17130	0
652	20250204	091200	104952940	17130	17120	17130	17120	65
653	20250204	091100	103840080	17120	17130	17130	17120	173
654	20250204	091000	100876950	17130	17130	17130	17130	5
655	20250204	090900	100791300	17050	17100	17100	17030	634
656	20250204	090800	89983670	17120	17160	17170	17120	726
657	20250204	090700	77548660	17160	17310	17310	17160	551
658	20250204	090600	68069460	17200	17210	17210	17200	108
659	20250204	090500	66210990	17180	17180	17210	17180	209
660	20250204	090400	62618460	17190	17210	17210	17190	85
661	20250204	090300	61157270	17210	17290	17290	17210	607
662	20250204	090200	50683020	17390	17380	17390	17370	824
663	20250204	090100	36361960	17380	17460	17460	17380	6
664	20250204	090000	36257360	17270	17250	17490	17240	2094