KissMeData/237880/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204400	1252391090	18470	18470	18470	18470	1554
3	20250204	204300	1252391090	18470	18470	18470	18470	0
4	20250204	204200	1252391090	18470	18470	18470	18470	0
5	20250204	204100	1252391090	18470	18470	18470	18470	0
6	20250204	204000	1252391090	18470	18470	18470	18470	0
7	20250204	203900	1252391090	18470	18470	18470	18470	0
8	20250204	203800	1252391090	18470	18470	18470	18470	0
9	20250204	203700	1252391090	18470	18470	18470	18470	0
10	20250204	203600	1252391090	18470	18470	18470	18470	0
11	20250204	203500	1252391090	18470	18470	18470	18470	0
12	20250204	203400	1252391090	18470	18470	18470	18470	0
13	20250204	203300	1252391090	18470	18470	18470	18470	0
14	20250204	203200	1252391090	18470	18470	18470	18470	0
15	20250204	203100	1252391090	18470	18470	18470	18470	0
16	20250204	203000	1252391090	18470	18470	18470	18470	0
17	20250204	202900	1252391090	18470	18470	18470	18470	0
18	20250204	202800	1252391090	18470	18470	18470	18470	0
19	20250204	202700	1252391090	18470	18470	18470	18470	0
20	20250204	202600	1252391090	18470	18470	18470	18470	0
21	20250204	202500	1252391090	18470	18470	18470	18470	0
22	20250204	202400	1252391090	18470	18470	18470	18470	0
23	20250204	202300	1252391090	18470	18470	18470	18470	0
24	20250204	202200	1252391090	18470	18470	18470	18470	0
25	20250204	202100	1252391090	18470	18470	18470	18470	0
26	20250204	202000	1252391090	18470	18470	18470	18470	0
27	20250204	201900	1252391090	18470	18470	18470	18470	0
28	20250204	201800	1252391090	18470	18470	18470	18470	0
29	20250204	201700	1252391090	18470	18470	18470	18470	0
30	20250204	201600	1252391090	18470	18470	18470	18470	0
31	20250204	201500	1252391090	18470	18470	18470	18470	0
32	20250204	201400	1252391090	18470	18470	18470	18470	1554
33	20250204	201300	1252391090	18470	18470	18470	18470	0
34	20250204	201200	1252391090	18470	18470	18470	18470	0
35	20250204	201100	1252391090	18470	18470	18470	18470	0
36	20250204	201000	1252391090	18470	18470	18470	18470	0
37	20250204	200900	1252391090	18470	18470	18470	18470	0
38	20250204	200800	1252391090	18470	18470	18470	18470	0
39	20250204	200700	1252391090	18470	18470	18470	18470	0
40	20250204	200600	1252391090	18470	18470	18470	18470	0
41	20250204	200500	1252391090	18470	18470	18470	18470	0
42	20250204	200400	1252391090	18470	18470	18470	18470	0
43	20250204	200300	1252391090	18470	18470	18470	18470	0
44	20250204	200200	1252391090	18470	18470	18470	18470	0
45	20250204	200100	1252391090	18470	18470	18470	18470	0
46	20250204	200000	1252391090	18470	18470	18470	18470	0
47	20250204	195900	1252391090	18470	18470	18470	18470	0
48	20250204	195800	1252391090	18470	18470	18470	18470	0
49	20250204	195700	1252391090	18470	18470	18470	18470	0
50	20250204	195600	1252391090	18470	18470	18470	18470	0
51	20250204	195500	1252391090	18470	18470	18470	18470	0
52	20250204	195400	1252391090	18470	18470	18470	18470	0
53	20250204	195300	1252391090	18470	18470	18470	18470	0
54	20250204	195200	1252391090	18470	18470	18470	18470	0
55	20250204	195100	1252391090	18470	18470	18470	18470	0
56	20250204	195000	1252391090	18470	18470	18470	18470	0
57	20250204	194900	1252391090	18470	18470	18470	18470	0
58	20250204	194800	1252391090	18470	18470	18470	18470	0
59	20250204	194700	1252391090	18470	18470	18470	18470	0
60	20250204	194600	1252391090	18470	18470	18470	18470	0
61	20250204	194500	1252391090	18470	18470	18470	18470	0
62	20250204	194400	1252391090	18470	18470	18470	18470	1554
63	20250204	194300	1252391090	18470	18470	18470	18470	0
64	20250204	194200	1252391090	18470	18470	18470	18470	0
65	20250204	194100	1252391090	18470	18470	18470	18470	0
66	20250204	194000	1252391090	18470	18470	18470	18470	0
67	20250204	193900	1252391090	18470	18470	18470	18470	0
68	20250204	193800	1252391090	18470	18470	18470	18470	0
69	20250204	193700	1252391090	18470	18470	18470	18470	0
70	20250204	193600	1252391090	18470	18470	18470	18470	0
71	20250204	193500	1252391090	18470	18470	18470	18470	0
72	20250204	193400	1252391090	18470	18470	18470	18470	0
73	20250204	193300	1252391090	18470	18470	18470	18470	0
74	20250204	193200	1252391090	18470	18470	18470	18470	0
75	20250204	193100	1252391090	18470	18470	18470	18470	0
76	20250204	193000	1252391090	18470	18470	18470	18470	0
77	20250204	192900	1252391090	18470	18470	18470	18470	0
78	20250204	192800	1252391090	18470	18470	18470	18470	0
79	20250204	192700	1252391090	18470	18470	18470	18470	0
80	20250204	192600	1252391090	18470	18470	18470	18470	0
81	20250204	192500	1252391090	18470	18470	18470	18470	0
82	20250204	192400	1252391090	18470	18470	18470	18470	0
83	20250204	192300	1252391090	18470	18470	18470	18470	0
84	20250204	192200	1252391090	18470	18470	18470	18470	0
85	20250204	192100	1252391090	18470	18470	18470	18470	0
86	20250204	192000	1252391090	18470	18470	18470	18470	0
87	20250204	191900	1252391090	18470	18470	18470	18470	0
88	20250204	191800	1252391090	18470	18470	18470	18470	0
89	20250204	191700	1252391090	18470	18470	18470	18470	0
90	20250204	191600	1252391090	18470	18470	18470	18470	0
91	20250204	191500	1252391090	18470	18470	18470	18470	0
92	20250204	191400	1252391090	18470	18470	18470	18470	1554
93	20250204	191300	1252391090	18470	18470	18470	18470	0
94	20250204	191200	1252391090	18470	18470	18470	18470	0
95	20250204	191100	1252391090	18470	18470	18470	18470	0
96	20250204	191000	1252391090	18470	18470	18470	18470	0
97	20250204	190900	1252391090	18470	18470	18470	18470	0
98	20250204	190800	1252391090	18470	18470	18470	18470	0
99	20250204	190700	1252391090	18470	18470	18470	18470	0
100	20250204	190600	1252391090	18470	18470	18470	18470	0
101	20250204	190500	1252391090	18470	18470	18470	18470	0
102	20250204	190400	1252391090	18470	18470	18470	18470	0
103	20250204	190300	1252391090	18470	18470	18470	18470	0
104	20250204	190200	1252391090	18470	18470	18470	18470	0
105	20250204	190100	1252391090	18470	18470	18470	18470	0
106	20250204	190000	1252391090	18470	18470	18470	18470	0
107	20250204	185900	1252391090	18470	18470	18470	18470	0
108	20250204	185800	1252391090	18470	18470	18470	18470	0
109	20250204	185700	1252391090	18470	18470	18470	18470	0
110	20250204	185600	1252391090	18470	18470	18470	18470	0
111	20250204	185500	1252391090	18470	18470	18470	18470	0
112	20250204	185400	1252391090	18470	18470	18470	18470	0
113	20250204	185300	1252391090	18470	18470	18470	18470	0
114	20250204	185200	1252391090	18470	18470	18470	18470	0
115	20250204	185100	1252391090	18470	18470	18470	18470	0
116	20250204	185000	1252391090	18470	18470	18470	18470	0
117	20250204	184900	1252391090	18470	18470	18470	18470	0
118	20250204	184800	1252391090	18470	18470	18470	18470	0
119	20250204	184700	1252391090	18470	18470	18470	18470	0
120	20250204	184600	1252391090	18470	18470	18470	18470	0
121	20250204	184500	1252391090	18470	18470	18470	18470	0
122	20250204	184400	1252391090	18470	18470	18470	18470	1554
123	20250204	184300	1252391090	18470	18470	18470	18470	0
124	20250204	184200	1252391090	18470	18470	18470	18470	0
125	20250204	184100	1252391090	18470	18470	18470	18470	0
126	20250204	184000	1252391090	18470	18470	18470	18470	0
127	20250204	183900	1252391090	18470	18470	18470	18470	0
128	20250204	183800	1252391090	18470	18470	18470	18470	0
129	20250204	183700	1252391090	18470	18470	18470	18470	0
130	20250204	183600	1252391090	18470	18470	18470	18470	0
131	20250204	183500	1252391090	18470	18470	18470	18470	0
132	20250204	183400	1252391090	18470	18470	18470	18470	0
133	20250204	183300	1252391090	18470	18470	18470	18470	0
134	20250204	183200	1252391090	18470	18470	18470	18470	0
135	20250204	183100	1252391090	18470	18470	18470	18470	0
136	20250204	183000	1252391090	18470	18470	18470	18470	0
137	20250204	182900	1252391090	18470	18470	18470	18470	0
138	20250204	182800	1252391090	18470	18470	18470	18470	0
139	20250204	182700	1252391090	18470	18470	18470	18470	0
140	20250204	182600	1252391090	18470	18470	18470	18470	0
141	20250204	182500	1252391090	18470	18470	18470	18470	0
142	20250204	182400	1252391090	18470	18470	18470	18470	0
143	20250204	182300	1252391090	18470	18470	18470	18470	0
144	20250204	182200	1252391090	18470	18470	18470	18470	0
145	20250204	182100	1252391090	18470	18470	18470	18470	0
146	20250204	182000	1252391090	18470	18470	18470	18470	0
147	20250204	181900	1252391090	18470	18470	18470	18470	0
148	20250204	181800	1252391090	18470	18470	18470	18470	0
149	20250204	181700	1252391090	18470	18470	18470	18470	0
150	20250204	181600	1252391090	18470	18470	18470	18470	0
151	20250204	181500	1252391090	18470	18470	18470	18470	0
152	20250204	181400	1252391090	18470	18470	18470	18470	1554
153	20250204	181300	1252391090	18470	18470	18470	18470	0
154	20250204	181200	1252391090	18470	18470	18470	18470	0
155	20250204	181100	1252391090	18470	18470	18470	18470	0
156	20250204	181000	1252391090	18470	18470	18470	18470	0
157	20250204	180900	1252391090	18470	18470	18470	18470	0
158	20250204	180800	1252391090	18470	18470	18470	18470	0
159	20250204	180700	1252391090	18470	18470	18470	18470	0
160	20250204	180600	1252391090	18470	18470	18470	18470	0
161	20250204	180500	1252391090	18470	18470	18470	18470	0
162	20250204	180400	1252391090	18470	18470	18470	18470	0
163	20250204	180300	1252391090	18470	18470	18470	18470	0
164	20250204	180200	1252391090	18470	18470	18470	18470	0
165	20250204	180100	1252391090	18470	18470	18470	18470	0
166	20250204	180000	1252391090	18470	18470	18470	18470	0
167	20250204	175900	1252391090	18470	18470	18470	18470	0
168	20250204	175800	1252391090	18470	18470	18470	18470	0
169	20250204	175700	1252391090	18470	18470	18470	18470	0
170	20250204	175600	1252391090	18470	18470	18470	18470	0
171	20250204	175500	1252391090	18470	18470	18470	18470	0
172	20250204	175400	1252391090	18470	18470	18470	18470	0
173	20250204	175300	1252391090	18470	18470	18470	18470	0
174	20250204	175200	1252391090	18470	18470	18470	18470	0
175	20250204	175100	1252391090	18470	18470	18470	18470	0
176	20250204	175000	1252391090	18470	18470	18470	18470	0
177	20250204	174900	1252391090	18470	18470	18470	18470	0
178	20250204	174800	1252391090	18470	18470	18470	18470	0
179	20250204	174700	1252391090	18470	18470	18470	18470	0
180	20250204	174600	1252391090	18470	18470	18470	18470	0
181	20250204	174500	1252391090	18470	18470	18470	18470	0
182	20250204	174400	1252391090	18470	18470	18470	18470	1554
183	20250204	174300	1252391090	18470	18470	18470	18470	0
184	20250204	174200	1252391090	18470	18470	18470	18470	0
185	20250204	174100	1252391090	18470	18470	18470	18470	0
186	20250204	174000	1252391090	18470	18470	18470	18470	0
187	20250204	173900	1252391090	18470	18470	18470	18470	0
188	20250204	173800	1252391090	18470	18470	18470	18470	0
189	20250204	173700	1252391090	18470	18470	18470	18470	0
190	20250204	173600	1252391090	18470	18470	18470	18470	0
191	20250204	173500	1252391090	18470	18470	18470	18470	0
192	20250204	173400	1252391090	18470	18470	18470	18470	0
193	20250204	173300	1252391090	18470	18470	18470	18470	0
194	20250204	173200	1252391090	18470	18470	18470	18470	0
195	20250204	173100	1252391090	18470	18470	18470	18470	0
196	20250204	173000	1252391090	18470	18470	18470	18470	0
197	20250204	172900	1252391090	18470	18470	18470	18470	0
198	20250204	172800	1252391090	18470	18470	18470	18470	0
199	20250204	172700	1252391090	18470	18470	18470	18470	0
200	20250204	172600	1252391090	18470	18470	18470	18470	0
201	20250204	172500	1252391090	18470	18470	18470	18470	0
202	20250204	172400	1252391090	18470	18470	18470	18470	0
203	20250204	172300	1252391090	18470	18470	18470	18470	0
204	20250204	172200	1252391090	18470	18470	18470	18470	0
205	20250204	172100	1252391090	18470	18470	18470	18470	0
206	20250204	172000	1252391090	18470	18470	18470	18470	0
207	20250204	171900	1252391090	18470	18470	18470	18470	0
208	20250204	171800	1252391090	18470	18470	18470	18470	0
209	20250204	171700	1252391090	18470	18470	18470	18470	0
210	20250204	171600	1252391090	18470	18470	18470	18470	0
211	20250204	171500	1252391090	18470	18470	18470	18470	0
212	20250204	171400	1252391090	18470	18470	18470	18470	1554
213	20250204	171300	1252391090	18470	18470	18470	18470	0
214	20250204	171200	1252391090	18470	18470	18470	18470	0
215	20250204	171100	1252391090	18470	18470	18470	18470	0
216	20250204	171000	1252391090	18470	18470	18470	18470	0
217	20250204	170900	1252391090	18470	18470	18470	18470	0
218	20250204	170800	1252391090	18470	18470	18470	18470	0
219	20250204	170700	1252391090	18470	18470	18470	18470	0
220	20250204	170600	1252391090	18470	18470	18470	18470	0
221	20250204	170500	1252391090	18470	18470	18470	18470	0
222	20250204	170400	1252391090	18470	18470	18470	18470	0
223	20250204	170300	1252391090	18470	18470	18470	18470	0
224	20250204	170200	1252391090	18470	18470	18470	18470	0
225	20250204	170100	1252391090	18470	18470	18470	18470	0
226	20250204	170000	1252391090	18470	18470	18470	18470	0
227	20250204	165900	1252391090	18470	18470	18470	18470	0
228	20250204	165800	1252391090	18470	18470	18470	18470	0
229	20250204	165700	1252391090	18470	18470	18470	18470	0
230	20250204	165600	1252391090	18470	18470	18470	18470	0
231	20250204	165500	1252391090	18470	18470	18470	18470	0
232	20250204	165400	1252391090	18470	18470	18470	18470	0
233	20250204	165300	1252391090	18470	18470	18470	18470	0
234	20250204	165200	1252391090	18470	18470	18470	18470	0
235	20250204	165100	1252391090	18470	18470	18470	18470	0
236	20250204	165000	1252391090	18470	18470	18470	18470	0
237	20250204	164900	1252391090	18470	18470	18470	18470	0
238	20250204	164800	1252391090	18470	18470	18470	18470	0
239	20250204	164700	1252391090	18470	18470	18470	18470	0
240	20250204	164600	1252391090	18470	18470	18470	18470	0
241	20250204	164500	1252391090	18470	18470	18470	18470	0
242	20250204	164400	1252391090	18470	18470	18470	18470	1554
243	20250204	164300	1252391090	18470	18470	18470	18470	0
244	20250204	164200	1252391090	18470	18470	18470	18470	0
245	20250204	164100	1252391090	18470	18470	18470	18470	0
246	20250204	164000	1252391090	18470	18470	18470	18470	0
247	20250204	163900	1252391090	18470	18470	18470	18470	0
248	20250204	163800	1252391090	18470	18470	18470	18470	0
249	20250204	163700	1252391090	18470	18470	18470	18470	0
250	20250204	163600	1252391090	18470	18470	18470	18470	0
251	20250204	163500	1252391090	18470	18470	18470	18470	0
252	20250204	163400	1252391090	18470	18470	18470	18470	0
253	20250204	163300	1252391090	18470	18470	18470	18470	0
254	20250204	163200	1252391090	18470	18470	18470	18470	0
255	20250204	163100	1252391090	18470	18470	18470	18470	0
256	20250204	163000	1252391090	18470	18470	18470	18470	0
257	20250204	162900	1252391090	18470	18470	18470	18470	0
258	20250204	162800	1252391090	18470	18470	18470	18470	0
259	20250204	162700	1252391090	18470	18470	18470	18470	0
260	20250204	162600	1252391090	18470	18470	18470	18470	0
261	20250204	162500	1252391090	18470	18470	18470	18470	0
262	20250204	162400	1252391090	18470	18470	18470	18470	0
263	20250204	162300	1252391090	18470	18470	18470	18470	0
264	20250204	162200	1252391090	18470	18470	18470	18470	0
265	20250204	162100	1252391090	18470	18470	18470	18470	0
266	20250204	162000	1252391090	18470	18470	18470	18470	0
267	20250204	161900	1252391090	18470	18470	18470	18470	0
268	20250204	161800	1252391090	18470	18470	18470	18470	0
269	20250204	161700	1252391090	18470	18470	18470	18470	0
270	20250204	161600	1252391090	18470	18470	18470	18470	0
271	20250204	161500	1252391090	18470	18470	18470	18470	0
272	20250204	161400	1252391090	18470	18470	18470	18470	1554
273	20250204	161300	1252391090	18470	18470	18470	18470	0
274	20250204	161200	1252391090	18470	18470	18470	18470	0
275	20250204	161100	1252391090	18470	18470	18470	18470	0
276	20250204	161000	1252391090	18470	18470	18470	18470	0
277	20250204	160900	1252391090	18470	18470	18470	18470	0
278	20250204	160800	1252391090	18470	18470	18470	18470	0
279	20250204	160700	1252391090	18470	18470	18470	18470	0
280	20250204	160600	1252391090	18470	18470	18470	18470	0
281	20250204	160500	1252391090	18470	18470	18470	18470	0
282	20250204	160400	1252391090	18470	18470	18470	18470	0
283	20250204	160300	1252391090	18470	18470	18470	18470	0
284	20250204	160200	1252391090	18470	18470	18470	18470	0
285	20250204	160100	1252391090	18470	18470	18470	18470	0
286	20250204	160000	1252391090	18470	18470	18470	18470	0
287	20250204	155900	1252391090	18470	18470	18470	18470	0
288	20250204	155800	1252391090	18470	18470	18470	18470	0
289	20250204	155700	1252391090	18470	18470	18470	18470	0
290	20250204	155600	1252391090	18470	18470	18470	18470	0
291	20250204	155500	1252391090	18470	18470	18470	18470	0
292	20250204	155400	1252391090	18470	18470	18470	18470	0
293	20250204	155300	1252391090	18470	18470	18470	18470	0
294	20250204	155200	1252391090	18470	18470	18470	18470	0
295	20250204	155100	1252391090	18470	18470	18470	18470	0
296	20250204	155000	1252391090	18470	18470	18470	18470	0
297	20250204	154900	1252391090	18470	18470	18470	18470	0
298	20250204	154800	1252391090	18470	18470	18470	18470	0
299	20250204	154700	1252391090	18470	18470	18470	18470	0
300	20250204	154600	1252391090	18470	18470	18470	18470	0
301	20250204	154500	1252391090	18470	18470	18470	18470	0
302	20250204	154400	1252391090	18470	18470	18470	18470	1554
303	20250204	154300	1252391090	18470	18470	18470	18470	0
304	20250204	154200	1252391090	18470	18470	18470	18470	0
305	20250204	154100	1252391090	18470	18470	18470	18470	0
306	20250204	154000	1252391090	18470	18470	18470	18470	0
307	20250204	153900	1252391090	18470	18470	18470	18470	0
308	20250204	153800	1252391090	18470	18470	18470	18470	0
309	20250204	153700	1252391090	18470	18470	18470	18470	0
310	20250204	153600	1252391090	18470	18470	18470	18470	0
311	20250204	153500	1252391090	18470	18470	18470	18470	0
312	20250204	153400	1252391090	18470	18470	18470	18470	0
313	20250204	153300	1252391090	18470	18470	18470	18470	0
314	20250204	153200	1252391090	18470	18470	18470	18470	0
315	20250204	153100	1252391090	18470	18470	18470	18470	0
316	20250204	153000	1252391090	18470	18470	18470	18470	1554
317	20250204	152900	1223688710	18510	18510	18510	18510	0
318	20250204	152800	1223688710	18510	18510	18510	18510	0
319	20250204	152700	1223688710	18510	18510	18510	18510	0
320	20250204	152600	1223688710	18510	18510	18510	18510	0
321	20250204	152500	1223688710	18510	18510	18510	18510	0
322	20250204	152400	1223688710	18510	18510	18510	18510	0
323	20250204	152300	1223688710	18510	18510	18510	18510	0
324	20250204	152200	1223688710	18510	18510	18510	18510	0
325	20250204	152100	1223688710	18510	18510	18510	18510	0
326	20250204	152000	1223688710	18510	18510	18510	18510	0
327	20250204	151900	1223688710	18510	18550	18560	18510	172
328	20250204	151800	1220498610	18550	18560	18560	18550	387
329	20250204	151700	1213317940	18550	18560	18570	18550	910
330	20250204	151600	1196434680	18570	18510	18600	18510	384
331	20250204	151500	1189314260	18520	18540	18540	18520	59
332	20250204	151400	1188220450	18530	18520	18540	18520	169
333	20250204	151300	1185089650	18510	18500	18540	18500	258
334	20250204	151200	1180316110	18510	18510	18510	18500	235
335	20250204	151100	1175968480	18510	18500	18510	18500	55
336	20250204	151000	1174950450	18510	18510	18510	18500	52
337	20250204	150900	1173987970	18510	18500	18510	18500	45
338	20250204	150800	1173155040	18510	18500	18510	18500	46
339	20250204	150700	1172303620	18500	18500	18500	18500	4
340	20250204	150600	1172229620	18510	18510	18510	18500	47
341	20250204	150500	1171360040	18510	18480	18510	18480	118
342	20250204	150400	1169177280	18480	18480	18490	18480	13
343	20250204	150300	1168936970	18480	18480	18490	18480	45
344	20250204	150200	1168105360	18500	18510	18510	18480	170
345	20250204	150100	1164962740	18500	18490	18510	18490	99
346	20250204	150000	1163130940	18490	18470	18490	18470	141
347	20250204	145900	1160524810	18470	18480	18480	18470	65
348	20250204	145800	1159324030	18500	18500	18500	18500	23
349	20250204	145700	1158898530	18490	18480	18490	18480	170
350	20250204	145600	1155755390	18480	18500	18510	18480	31
351	20250204	145500	1155182270	18500	18490	18510	18480	277
352	20250204	145400	1150062330	18470	18480	18500	18470	108
353	20250204	145300	1148066270	18480	18470	18480	18470	5
354	20250204	145200	1147973880	18470	18490	18490	18470	59
355	20250204	145100	1146883590	18490	18460	18490	18460	42
356	20250204	145000	1146107600	18470	18440	18490	18440	60
357	20250204	144900	1144999870	18450	18460	18460	18440	79
358	20250204	144800	1143541980	18480	18450	18480	18450	51
359	20250204	144700	1142600670	18470	18460	18470	18460	123
360	20250204	144600	1140329140	18470	18460	18490	18430	403
361	20250204	144500	1132893690	18450	18470	18470	18450	23
362	20250204	144400	1132468970	18480	18470	18480	18470	51
363	20250204	144300	1131526700	18480	18470	18480	18460	18
364	20250204	144200	1131194360	18480	18460	18490	18450	60
365	20250204	144100	1130086660	18480	18460	18490	18440	77
366	20250204	144000	1128664890	18460	18460	18470	18460	94
367	20250204	143900	1126929470	18460	18460	18470	18460	62
368	20250204	143800	1125784860	18460	18460	18460	18460	15
369	20250204	143700	1125507960	18460	18490	18490	18460	59
370	20250204	143600	1124417470	18490	18470	18490	18470	531
371	20250204	143500	1114609780	18490	18450	18490	18440	206
372	20250204	143400	1110808730	18470	18470	18480	18470	75
373	20250204	143300	1109423470	18470	18470	18480	18470	45
374	20250204	143200	1108592140	18470	18480	18480	18470	53
375	20250204	143100	1107612840	18490	18480	18510	18480	29
376	20250204	143000	1107076200	18480	18480	18480	18470	73
377	20250204	142900	1105727190	18510	18430	18510	18430	22
378	20250204	142800	1105320130	18420	18450	18460	18420	609
379	20250204	142700	1094100080	18450	18430	18460	18420	322
380	20250204	142600	1088164040	18420	18410	18430	18410	124
381	20250204	142500	1085880060	18410	18400	18420	18400	34
382	20250204	142400	1085254120	18410	18390	18430	18390	227
383	20250204	142300	1081078270	18370	18390	18390	18370	63
384	20250204	142200	1079920260	18390	18380	18390	18370	121
385	20250204	142100	1077695980	18390	18410	18430	18390	68
386	20250204	142000	1076444470	18410	18390	18410	18390	99
387	20250204	141900	1074622590	18420	18400	18420	18390	57
388	20250204	141800	1073573930	18420	18400	18420	18380	749
389	20250204	141700	1059801470	18400	18410	18410	18400	79
390	20250204	141600	1058347500	18400	18430	18430	18400	119
391	20250204	141500	1056156150	18420	18440	18440	18420	431
392	20250204	141400	1048209300	18440	18450	18450	18440	69
393	20250204	141300	1046936410	18450	18460	18470	18450	368
394	20250204	141200	1040144440	18470	18500	18500	18460	247
395	20250204	141100	1035578860	18490	18500	18500	18490	101
396	20250204	141000	1033710920	18490	18500	18500	18490	114
397	20250204	140900	1031602060	18500	18500	18500	18500	59
398	20250204	140800	1030510560	18510	18500	18510	18500	183
399	20250204	140700	1027124020	18500	18500	18510	18500	27
400	20250204	140600	1026624410	18500	18520	18520	18500	392
401	20250204	140500	1019367120	18520	18550	18560	18520	250
402	20250204	140400	1014733720	18560	18550	18560	18530	303
403	20250204	140300	1009117080	18560	18560	18560	18560	20
404	20250204	140200	1008745880	18570	18580	18580	18570	10
405	20250204	140100	1008560170	18580	18570	18580	18570	73
406	20250204	140000	1007204250	18570	18580	18580	18570	40
407	20250204	135900	1006461220	18580	18580	18580	18580	16
408	20250204	135800	1006163940	18580	18580	18610	18580	42
409	20250204	135700	1005383410	18600	18580	18600	18570	213
410	20250204	135600	1001426530	18580	18580	18590	18580	47
411	20250204	135500	1000552950	18590	18580	18590	18580	20
412	20250204	135400	1000181300	18590	18570	18610	18560	509
413	20250204	135300	990728160	18570	18570	18570	18570	20
414	20250204	135200	990356760	18570	18580	18580	18570	41
415	20250204	135100	989594990	18590	18590	18600	18590	171
416	20250204	135000	986415980	18590	18590	18600	18590	103
417	20250204	134900	984500730	18590	18590	18590	18590	3
418	20250204	134800	984444960	18590	18590	18590	18590	59
419	20250204	134700	983348150	18590	18590	18600	18590	74
420	20250204	134600	981972300	18590	18590	18590	18590	88
421	20250204	134500	980336380	18580	18590	18590	18580	15
422	20250204	134400	980057670	18590	18580	18590	18580	97
423	20250204	134300	978254980	18590	18580	18590	18580	150
424	20250204	134200	975467700	18580	18570	18590	18570	38
425	20250204	134100	974761430	18600	18540	18600	18540	119
426	20250204	134000	972550270	18540	18580	18580	18540	104
427	20250204	133900	970620210	18540	18530	18540	18520	129
428	20250204	133800	968229620	18530	18540	18540	18530	7
429	20250204	133700	968099890	18560	18540	18560	18540	44
430	20250204	133600	967284110	18540	18520	18570	18520	151
431	20250204	133500	964485240	18520	18540	18540	18520	68
432	20250204	133400	963224820	18550	18540	18550	18540	33
433	20250204	133300	962612820	18550	18550	18560	18550	116
434	20250204	133200	960460830	18550	18550	18550	18550	0
435	20250204	133100	960460830	18550	18560	18560	18550	59
436	20250204	133000	959365940	18550	18570	18570	18550	87
437	20250204	132900	957750670	18580	18580	18590	18570	69
438	20250204	132800	956468720	18570	18570	18570	18570	14
439	20250204	132700	956208740	18570	18590	18590	18570	66
440	20250204	132600	954982550	18590	18560	18590	18560	178
441	20250204	132500	951675810	18550	18550	18570	18550	18
442	20250204	132400	951341880	18580	18530	18580	18530	63
443	20250204	132300	950174430	18540	18540	18550	18520	277
444	20250204	132200	945040540	18540	18540	18540	18540	18
445	20250204	132100	944706820	18540	18550	18550	18540	68
446	20250204	132000	943445640	18550	18550	18550	18550	6
447	20250204	131900	943334340	18550	18550	18550	18550	57
448	20250204	131800	942276990	18550	18530	18550	18510	1259
449	20250204	131700	918961570	18540	18560	18560	18540	198
450	20250204	131600	915287610	18560	18560	18560	18560	53
451	20250204	131500	914303930	18560	18560	18560	18560	14
452	20250204	131400	914044090	18570	18560	18570	18550	68
453	20250204	131300	912781710	18570	18560	18570	18550	101
454	20250204	131200	910907250	18570	18570	18570	18570	2
455	20250204	131100	910870110	18580	18570	18580	18570	18
456	20250204	131000	910535830	18560	18560	18580	18540	706
457	20250204	130900	897441320	18570	18590	18590	18570	357
458	20250204	130800	890808510	18590	18600	18600	18590	211
459	20250204	130700	886885720	18600	18620	18620	18600	33
460	20250204	130600	886271710	18640	18610	18640	18610	137
461	20250204	130500	883720630	18620	18620	18630	18620	453
462	20250204	130400	875285760	18610	18600	18610	18600	221
463	20250204	130300	871173210	18600	18600	18600	18600	28
464	20250204	130200	870652410	18590	18600	18600	18590	56
465	20250204	130100	869611350	18610	18590	18620	18590	45
466	20250204	130000	868773930	18590	18600	18600	18590	23
467	20250204	125900	868346270	18600	18600	18610	18590	103
468	20250204	125800	866430710	18600	18600	18600	18590	31
469	20250204	125700	865854400	18600	18600	18600	18590	3
470	20250204	125600	865798610	18620	18610	18620	18590	191
471	20250204	125500	862245720	18590	18600	18600	18590	186
472	20250204	125400	858786520	18610	18610	18610	18610	8
473	20250204	125300	858637640	18610	18610	18610	18610	10
474	20250204	125200	858451540	18610	18610	18610	18600	4
475	20250204	125100	858377110	18620	18580	18620	18580	344
476	20250204	125000	851978580	18570	18570	18570	18570	36
477	20250204	124900	851310060	18570	18580	18580	18570	29
478	20250204	124800	850771260	18590	18620	18620	18590	55
479	20250204	124700	849747730	18610	18610	18610	18610	2
480	20250204	124600	849710510	18610	18610	18620	18610	51
481	20250204	124500	848761190	18610	18610	18610	18610	42
482	20250204	124400	847979570	18620	18620	18620	18620	137
483	20250204	124300	845428630	18630	18630	18630	18630	16
484	20250204	124200	845130550	18630	18630	18630	18630	41
485	20250204	124100	844366720	18640	18650	18650	18640	33
486	20250204	124000	843751400	18650	18650	18650	18650	0
487	20250204	123900	843751400	18650	18640	18650	18640	68
488	20250204	123800	842483300	18640	18650	18650	18640	89
489	20250204	123700	840824230	18660	18670	18670	18660	6
490	20250204	123600	840712250	18640	18670	18670	18610	145
491	20250204	123500	838012400	18600	18650	18670	18600	681
492	20250204	123400	825326330	18640	18640	18640	18640	4
493	20250204	123300	825251770	18640	18640	18640	18640	2
494	20250204	123200	825214490	18640	18660	18660	18640	3
495	20250204	123100	825158550	18630	18660	18660	18630	43
496	20250204	123000	824357400	18630	18630	18630	18630	1
497	20250204	122900	824338770	18640	18640	18660	18640	59
498	20250204	122800	823238510	18630	18650	18650	18630	45
499	20250204	122700	822399710	18650	18650	18650	18650	39
500	20250204	122600	821672360	18640	18640	18650	18630	14
501	20250204	122500	821411400	18630	18590	18630	18590	92
502	20250204	122400	819699420	18590	18590	18600	18590	145
503	20250204	122300	817003860	18590	18590	18590	18590	21
504	20250204	122200	816613470	18590	18600	18610	18590	48
505	20250204	122100	815721100	18600	18610	18610	18600	46
506	20250204	122000	814865280	18610	18610	18610	18610	1
507	20250204	121900	814846670	18620	18620	18620	18620	7
508	20250204	121800	814716330	18620	18610	18620	18610	41
509	20250204	121700	813953310	18610	18610	18610	18610	25
510	20250204	121600	813488060	18620	18600	18620	18600	651
511	20250204	121500	801379420	18600	18600	18600	18600	36
512	20250204	121400	800709820	18600	18630	18630	18600	9
513	20250204	121300	800542180	18630	18650	18650	18630	46
514	20250204	121200	799684480	18660	18670	18670	18660	138
515	20250204	121100	797108180	18680	18680	18680	18680	18
516	20250204	121000	796771940	18690	18670	18690	18670	75
517	20250204	120900	795371160	18670	18670	18670	18670	62
518	20250204	120800	794213620	18670	18670	18670	18670	1
519	20250204	120700	794194950	18670	18670	18670	18670	267
520	20250204	120600	789210060	18670	18650	18670	18650	295
521	20250204	120500	783705370	18650	18650	18650	18650	28
522	20250204	120400	783183170	18650	18650	18650	18640	162
523	20250204	120300	780162570	18650	18640	18650	18640	88
524	20250204	120200	778521490	18640	18640	18650	18640	26
525	20250204	120100	778036780	18640	18640	18640	18640	3
526	20250204	120000	777980860	18640	18610	18650	18610	229
527	20250204	115900	773713560	18620	18620	18620	18620	42
528	20250204	115800	772931520	18620	18610	18620	18610	26
529	20250204	115700	772447420	18620	18600	18620	18590	253
530	20250204	115600	767741990	18600	18600	18600	18600	34
531	20250204	115500	767109590	18600	18600	18600	18600	1
532	20250204	115400	767090990	18600	18590	18600	18590	45
533	20250204	115300	766254380	18580	18590	18590	18580	72
534	20250204	115200	764916300	18600	18600	18600	18600	0
535	20250204	115100	764916300	18600	18580	18600	18580	29
536	20250204	115000	764377180	18580	18570	18580	18570	146
537	20250204	114900	761664900	18580	18550	18580	18550	5
538	20250204	114800	761572070	18550	18530	18550	18530	957
539	20250204	114700	743838540	18530	18530	18530	18510	69
540	20250204	114600	742560010	18510	18520	18530	18510	109
541	20250204	114500	740541730	18520	18520	18520	18520	4
542	20250204	114400	740467650	18520	18530	18530	18520	16
543	20250204	114300	740171270	18530	18550	18550	18510	1024
544	20250204	114200	721206200	18550	18550	18550	18550	10
545	20250204	114100	721020700	18550	18570	18590	18550	177
546	20250204	114000	717735340	18570	18580	18580	18560	274
547	20250204	113900	712645530	18580	18580	18580	18580	4
548	20250204	113800	712571210	18580	18600	18600	18580	325
549	20250204	113700	706526350	18610	18620	18620	18610	58
550	20250204	113600	705446770	18630	18640	18640	18630	140
551	20250204	113500	702838530	18640	18640	18650	18640	4
552	20250204	113400	702763960	18660	18650	18660	18650	92
553	20250204	113300	701047920	18650	18640	18650	18640	40
554	20250204	113200	700302310	18650	18650	18650	18650	100
555	20250204	113100	698437310	18640	18640	18650	18640	27
556	20250204	113000	697934020	18640	18640	18640	18640	51
557	20250204	112900	696983380	18640	18630	18640	18630	112
558	20250204	112800	694896640	18630	18630	18630	18630	62
559	20250204	112700	693741580	18630	18630	18630	18630	0
560	20250204	112600	693741580	18630	18630	18640	18630	8
561	20250204	112500	693592500	18640	18610	18640	18610	174
562	20250204	112400	690352030	18610	18610	18610	18610	1
563	20250204	112300	690333420	18610	18610	18610	18610	54
564	20250204	112200	689328480	18610	18630	18630	18610	16
565	20250204	112100	689030660	18630	18610	18640	18610	53
566	20250204	112000	688043460	18610	18620	18620	18610	28
567	20250204	111900	687522230	18610	18620	18630	18610	45
568	20250204	111800	686684480	18630	18640	18640	18630	73
569	20250204	111700	685324480	18640	18610	18640	18610	189
570	20250204	111600	681804240	18610	18590	18610	18590	163
571	20250204	111500	678773850	18590	18580	18590	18580	71
572	20250204	111400	677454370	18590	18590	18590	18590	22
573	20250204	111300	677045390	18590	18590	18590	18590	1
574	20250204	111200	677026800	18580	18580	18580	18580	39
575	20250204	111100	676302180	18590	18580	18590	18580	52
576	20250204	111000	675335520	18580	18580	18580	18580	2
577	20250204	110900	675298360	18570	18570	18600	18570	188
578	20250204	110800	671807160	18570	18580	18580	18570	535
579	20250204	110700	661868070	18590	18590	18590	18590	25
580	20250204	110600	661403320	18590	18590	18590	18590	13
581	20250204	110500	661161650	18590	18580	18590	18580	81
582	20250204	110400	659656250	18580	18570	18580	18570	16
583	20250204	110300	659358990	18580	18570	18580	18570	31
584	20250204	110200	658783020	18580	18590	18590	18580	62
585	20250204	110100	657631050	18600	18560	18600	18560	617
586	20250204	110000	646168920	18550	18550	18560	18550	14
587	20250204	105900	645909110	18550	18560	18560	18550	3
588	20250204	105800	645853440	18570	18570	18570	18570	23
589	20250204	105700	645426330	18580	18560	18580	18560	15
590	20250204	105600	645147780	18560	18560	18580	18560	61
591	20250204	105500	644015540	18560	18570	18570	18560	69
592	20250204	105400	642734690	18570	18570	18570	18570	0
593	20250204	105300	642734690	18570	18560	18570	18560	76
594	20250204	105200	641324120	18560	18550	18560	18550	3
595	20250204	105100	641268450	18560	18540	18570	18530	418
596	20250204	105000	633508310	18530	18560	18560	18530	63
597	20250204	104900	632339150	18560	18530	18580	18530	62
598	20250204	104800	631187880	18540	18560	18560	18500	384
599	20250204	104700	624075550	18570	18590	18590	18570	148
600	20250204	104600	621325860	18590	18570	18590	18570	11
601	20250204	104500	621121570	18570	18590	18590	18560	120
602	20250204	104400	618891850	18590	18600	18600	18590	82
603	20250204	104300	617367420	18590	18610	18610	18590	79
604	20250204	104200	615898190	18620	18610	18620	18610	379
605	20250204	104100	608841850	18620	18550	18620	18550	1852
606	20250204	104000	574435840	18550	18520	18550	18520	154
607	20250204	103900	571581680	18520	18520	18520	18520	3
608	20250204	103800	571526120	18520	18520	18530	18520	18
609	20250204	103700	571192620	18530	18530	18530	18530	16
610	20250204	103600	570896140	18540	18530	18540	18530	115
611	20250204	103500	568765140	18530	18530	18530	18530	1
612	20250204	103400	568746610	18540	18500	18540	18500	64
613	20250204	103300	567561350	18520	18500	18520	18500	12
614	20250204	103200	567339150	18500	18510	18510	18500	59
615	20250204	103100	566247110	18510	18510	18510	18510	191
616	20250204	103000	562711700	18500	18500	18500	18500	104
617	20250204	102900	560787700	18500	18530	18530	18500	878
618	20250204	102800	544539400	18530	18540	18540	18530	85
619	20250204	102700	542963870	18550	18540	18550	18540	29
620	20250204	102600	542426200	18540	18540	18540	18540	17
621	20250204	102500	542111020	18540	18540	18540	18530	248
622	20250204	102400	537514120	18540	18550	18550	18540	2
623	20250204	102300	537477030	18560	18530	18560	18530	353
624	20250204	102200	530934910	18520	18520	18520	18520	2
625	20250204	102100	530897870	18530	18530	18530	18520	70
626	20250204	102000	529601020	18540	18550	18550	18540	31
627	20250204	101900	529026270	18560	18560	18560	18560	11
628	20250204	101800	528822110	18560	18530	18560	18530	355
629	20250204	101700	522241710	18540	18540	18540	18520	67
630	20250204	101600	521000050	18540	18550	18550	18520	364
631	20250204	101500	514257070	18550	18570	18570	18550	30
632	20250204	101400	513700520	18570	18570	18570	18560	75
633	20250204	101300	512308030	18570	18570	18570	18560	7
634	20250204	101200	512178050	18570	18560	18570	18560	28
635	20250204	101100	511658360	18570	18570	18570	18560	79
636	20250204	101000	510191530	18570	18590	18590	18570	31
637	20250204	100900	509615840	18570	18570	18570	18570	0
638	20250204	100800	509615840	18570	18590	18590	18570	12
639	20250204	100700	509392800	18590	18590	18600	18570	160
640	20250204	100600	506421120	18600	18600	18600	18600	12
641	20250204	100500	506197920	18600	18610	18610	18590	6
642	20250204	100400	506086290	18560	18540	18560	18520	618
643	20250204	100300	494625800	18540	18550	18550	18530	198
644	20250204	100200	490954720	18550	18570	18570	18550	361
645	20250204	100100	484254580	18570	18590	18610	18570	129
646	20250204	100000	481857750	18610	18610	18610	18610	2
647	20250204	095900	481820530	18580	18580	18580	18580	21
648	20250204	095800	481430350	18580	18560	18580	18560	136
649	20250204	095700	478905350	18560	18550	18560	18540	184
650	20250204	095600	475492440	18560	18590	18590	18560	2
651	20250204	095500	475455290	18570	18610	18610	18570	319
652	20250204	095400	469529190	18610	18590	18610	18590	112
653	20250204	095300	467446310	18590	18580	18590	18580	323
654	20250204	095200	461444900	18580	18580	18580	18570	40
655	20250204	095100	460701800	18580	18580	18580	18580	52
656	20250204	095000	459735640	18580	18560	18580	18560	122
657	20250204	094900	457470660	18540	18510	18540	18500	17
658	20250204	094800	457155930	18510	18520	18530	18480	693
659	20250204	094700	444324380	18490	18550	18550	18490	515
660	20250204	094600	434790910	18550	18550	18550	18550	0
661	20250204	094500	434790910	18550	18580	18600	18550	62
662	20250204	094400	433640540	18580	18610	18610	18570	326
663	20250204	094300	427581480	18610	18610	18610	18610	63
664	20250204	094200	426409050	18600	18590	18610	18580	710
665	20250204	094100	413211320	18590	18460	18590	18460	76
666	20250204	094000	411802380	18600	18500	18600	18410	504
667	20250204	093900	402452700	18350	18640	18670	18350	1321
668	20250204	093800	378019370	18650	18660	18660	18650	173
669	20250204	093700	374791850	18660	18650	18670	18640	1154
670	20250204	093600	353256870	18550	18630	18650	18520	378
671	20250204	093500	346230550	18660	18640	18660	18640	260
672	20250204	093400	341380680	18610	18680	18680	18610	198
673	20250204	093300	337686900	18690	18670	18690	18560	516
674	20250204	093200	328050730	18670	18630	18670	18580	1007
675	20250204	093100	309272700	18650	18610	18650	18610	699
676	20250204	093000	296239540	18560	18620	18620	18560	131
677	20250204	092900	293804380	18620	18620	18620	18610	68
678	20250204	092800	292538560	18630	18640	18650	18630	403
679	20250204	092700	285028610	18640	18570	18640	18570	483
680	20250204	092600	276037470	18580	18550	18580	18530	446
681	20250204	092500	267765940	18550	18540	18570	18540	841
682	20250204	092400	252164490	18550	18540	18560	18540	138
683	20250204	092300	249604600	18550	18510	18550	18510	367
684	20250204	092200	242809720	18520	18510	18520	18500	655
685	20250204	092100	230686290	18510	18550	18550	18500	1449
686	20250204	092000	203844500	18550	18510	18560	18510	298
687	20250204	091900	198319040	18510	18440	18540	18430	2765
688	20250204	091800	147160150	18450	18440	18450	18430	182
689	20250204	091700	143803790	18440	18420	18460	18420	289
690	20250204	091600	138473570	18410	18460	18460	18410	589
691	20250204	091500	127604560	18460	18400	18460	18370	922
692	20250204	091400	110627940	18360	18350	18400	18350	215
693	20250204	091300	106680920	18350	18310	18350	18310	529
694	20250204	091200	96981910	18290	18320	18350	18290	595
695	20250204	091100	86075600	18290	18290	18290	18290	27
696	20250204	091000	85581770	18320	18280	18320	18270	62
697	20250204	090900	84448810	18290	18340	18350	18290	260
698	20250204	090800	79683680	18340	18270	18350	18270	513
699	20250204	090700	70298780	18230	18270	18270	18230	220
700	20250204	090600	66285210	18260	18180	18260	18140	1235
701	20250204	090500	43806510	18140	18130	18180	18130	80
702	20250204	090400	42355520	18130	18120	18130	18110	835
703	20250204	090300	27232760	18120	18120	18120	18120	0
704	20250204	090200	27232760	18120	18120	18120	18120	660
705	20250204	090100	15273560	18080	18080	18080	18080	11
706	20250204	090000	15074680	18070	18100	18120	17990	834