KissMeData/099190/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200900	1681433800	19270	19270	19270	19270	2563
3	20250205	200800	1681433800	19270	19270	19270	19270	0
4	20250205	200700	1681433800	19270	19270	19270	19270	0
5	20250205	200600	1681433800	19270	19270	19270	19270	0
6	20250205	200500	1681433800	19270	19270	19270	19270	0
7	20250205	200400	1681433800	19270	19270	19270	19270	0
8	20250205	200300	1681433800	19270	19270	19270	19270	0
9	20250205	200200	1681433800	19270	19270	19270	19270	0
10	20250205	200100	1681433800	19270	19270	19270	19270	0
11	20250205	200000	1681433800	19270	19270	19270	19270	0
12	20250205	195900	1681433800	19270	19270	19270	19270	0
13	20250205	195800	1681433800	19270	19270	19270	19270	0
14	20250205	195700	1681433800	19270	19270	19270	19270	0
15	20250205	195600	1681433800	19270	19270	19270	19270	0
16	20250205	195500	1681433800	19270	19270	19270	19270	0
17	20250205	195400	1681433800	19270	19270	19270	19270	0
18	20250205	195300	1681433800	19270	19270	19270	19270	0
19	20250205	195200	1681433800	19270	19270	19270	19270	0
20	20250205	195100	1681433800	19270	19270	19270	19270	0
21	20250205	195000	1681433800	19270	19270	19270	19270	0
22	20250205	194900	1681433800	19270	19270	19270	19270	0
23	20250205	194800	1681433800	19270	19270	19270	19270	0
24	20250205	194700	1681433800	19270	19270	19270	19270	0
25	20250205	194600	1681433800	19270	19270	19270	19270	0
26	20250205	194500	1681433800	19270	19270	19270	19270	0
27	20250205	194400	1681433800	19270	19270	19270	19270	0
28	20250205	194300	1681433800	19270	19270	19270	19270	0
29	20250205	194200	1681433800	19270	19270	19270	19270	0
30	20250205	194100	1681433800	19270	19270	19270	19270	0
31	20250205	194000	1681433800	19270	19270	19270	19270	0
32	20250205	193900	1681433800	19270	19270	19270	19270	2563
33	20250205	193800	1681433800	19270	19270	19270	19270	0
34	20250205	193700	1681433800	19270	19270	19270	19270	0
35	20250205	193600	1681433800	19270	19270	19270	19270	0
36	20250205	193500	1681433800	19270	19270	19270	19270	0
37	20250205	193400	1681433800	19270	19270	19270	19270	0
38	20250205	193300	1681433800	19270	19270	19270	19270	0
39	20250205	193200	1681433800	19270	19270	19270	19270	0
40	20250205	193100	1681433800	19270	19270	19270	19270	0
41	20250205	193000	1681433800	19270	19270	19270	19270	0
42	20250205	192900	1681433800	19270	19270	19270	19270	0
43	20250205	192800	1681433800	19270	19270	19270	19270	0
44	20250205	192700	1681433800	19270	19270	19270	19270	0
45	20250205	192600	1681433800	19270	19270	19270	19270	0
46	20250205	192500	1681433800	19270	19270	19270	19270	0
47	20250205	192400	1681433800	19270	19270	19270	19270	0
48	20250205	192300	1681433800	19270	19270	19270	19270	0
49	20250205	192200	1681433800	19270	19270	19270	19270	0
50	20250205	192100	1681433800	19270	19270	19270	19270	0
51	20250205	192000	1681433800	19270	19270	19270	19270	0
52	20250205	191900	1681433800	19270	19270	19270	19270	0
53	20250205	191800	1681433800	19270	19270	19270	19270	0
54	20250205	191700	1681433800	19270	19270	19270	19270	0
55	20250205	191600	1681433800	19270	19270	19270	19270	0
56	20250205	191500	1681433800	19270	19270	19270	19270	0
57	20250205	191400	1681433800	19270	19270	19270	19270	0
58	20250205	191300	1681433800	19270	19270	19270	19270	0
59	20250205	191200	1681433800	19270	19270	19270	19270	0
60	20250205	191100	1681433800	19270	19270	19270	19270	0
61	20250205	191000	1681433800	19270	19270	19270	19270	0
62	20250205	190900	1681433800	19270	19270	19270	19270	2563
63	20250205	190800	1681433800	19270	19270	19270	19270	0
64	20250205	190700	1681433800	19270	19270	19270	19270	0
65	20250205	190600	1681433800	19270	19270	19270	19270	0
66	20250205	190500	1681433800	19270	19270	19270	19270	0
67	20250205	190400	1681433800	19270	19270	19270	19270	0
68	20250205	190300	1681433800	19270	19270	19270	19270	0
69	20250205	190200	1681433800	19270	19270	19270	19270	0
70	20250205	190100	1681433800	19270	19270	19270	19270	0
71	20250205	190000	1681433800	19270	19270	19270	19270	0
72	20250205	185900	1681433800	19270	19270	19270	19270	0
73	20250205	185800	1681433800	19270	19270	19270	19270	0
74	20250205	185700	1681433800	19270	19270	19270	19270	0
75	20250205	185600	1681433800	19270	19270	19270	19270	0
76	20250205	185500	1681433800	19270	19270	19270	19270	0
77	20250205	185400	1681433800	19270	19270	19270	19270	0
78	20250205	185300	1681433800	19270	19270	19270	19270	0
79	20250205	185200	1681433800	19270	19270	19270	19270	0
80	20250205	185100	1681433800	19270	19270	19270	19270	0
81	20250205	185000	1681433800	19270	19270	19270	19270	0
82	20250205	184900	1681433800	19270	19270	19270	19270	0
83	20250205	184800	1681433800	19270	19270	19270	19270	0
84	20250205	184700	1681433800	19270	19270	19270	19270	0
85	20250205	184600	1681433800	19270	19270	19270	19270	0
86	20250205	184500	1681433800	19270	19270	19270	19270	0
87	20250205	184400	1681433800	19270	19270	19270	19270	0
88	20250205	184300	1681433800	19270	19270	19270	19270	0
89	20250205	184200	1681433800	19270	19270	19270	19270	0
90	20250205	184100	1681433800	19270	19270	19270	19270	0
91	20250205	184000	1681433800	19270	19270	19270	19270	0
92	20250205	183900	1681433800	19270	19270	19270	19270	2563
93	20250205	183800	1681433800	19270	19270	19270	19270	0
94	20250205	183700	1681433800	19270	19270	19270	19270	0
95	20250205	183600	1681433800	19270	19270	19270	19270	0
96	20250205	183500	1681433800	19270	19270	19270	19270	0
97	20250205	183400	1681433800	19270	19270	19270	19270	0
98	20250205	183300	1681433800	19270	19270	19270	19270	0
99	20250205	183200	1681433800	19270	19270	19270	19270	0
100	20250205	183100	1681433800	19270	19270	19270	19270	0
101	20250205	183000	1681433800	19270	19270	19270	19270	0
102	20250205	182900	1681433800	19270	19270	19270	19270	0
103	20250205	182800	1681433800	19270	19270	19270	19270	0
104	20250205	182700	1681433800	19270	19270	19270	19270	0
105	20250205	182600	1681433800	19270	19270	19270	19270	0
106	20250205	182500	1681433800	19270	19270	19270	19270	0
107	20250205	182400	1681433800	19270	19270	19270	19270	0
108	20250205	182300	1681433800	19270	19270	19270	19270	0
109	20250205	182200	1681433800	19270	19270	19270	19270	0
110	20250205	182100	1681433800	19270	19270	19270	19270	0
111	20250205	182000	1681433800	19270	19270	19270	19270	0
112	20250205	181900	1681433800	19270	19270	19270	19270	0
113	20250205	181800	1681433800	19270	19270	19270	19270	0
114	20250205	181700	1681433800	19270	19270	19270	19270	0
115	20250205	181600	1681433800	19270	19270	19270	19270	0
116	20250205	181500	1681433800	19270	19270	19270	19270	0
117	20250205	181400	1681433800	19270	19270	19270	19270	0
118	20250205	181300	1681433800	19270	19270	19270	19270	0
119	20250205	181200	1681433800	19270	19270	19270	19270	0
120	20250205	181100	1681433800	19270	19270	19270	19270	0
121	20250205	181000	1681433800	19270	19270	19270	19270	0
122	20250205	180900	1681433800	19270	19270	19270	19270	2563
123	20250205	180800	1681433800	19270	19270	19270	19270	0
124	20250205	180700	1681433800	19270	19270	19270	19270	0
125	20250205	180600	1681433800	19270	19270	19270	19270	0
126	20250205	180500	1681433800	19270	19270	19270	19270	0
127	20250205	180400	1681433800	19270	19270	19270	19270	0
128	20250205	180300	1681433800	19270	19270	19270	19270	0
129	20250205	180200	1681433800	19270	19270	19270	19270	0
130	20250205	180100	1681433800	19270	19270	19270	19270	0
131	20250205	180000	1681433800	19270	19270	19270	19270	0
132	20250205	175900	1681433800	19270	19270	19270	19270	0
133	20250205	175800	1681433800	19270	19270	19270	19270	0
134	20250205	175700	1681433800	19270	19270	19270	19270	0
135	20250205	175600	1681433800	19270	19270	19270	19270	0
136	20250205	175500	1681433800	19270	19270	19270	19270	0
137	20250205	175400	1681433800	19270	19270	19270	19270	0
138	20250205	175300	1681433800	19270	19270	19270	19270	0
139	20250205	175200	1681433800	19270	19270	19270	19270	0
140	20250205	175100	1681433800	19270	19270	19270	19270	0
141	20250205	175000	1681433800	19270	19270	19270	19270	0
142	20250205	174900	1681433800	19270	19270	19270	19270	0
143	20250205	174800	1681433800	19270	19270	19270	19270	0
144	20250205	174700	1681433800	19270	19270	19270	19270	0
145	20250205	174600	1681433800	19270	19270	19270	19270	0
146	20250205	174500	1681433800	19270	19270	19270	19270	0
147	20250205	174400	1681433800	19270	19270	19270	19270	0
148	20250205	174300	1681433800	19270	19270	19270	19270	0
149	20250205	174200	1681433800	19270	19270	19270	19270	0
150	20250205	174100	1681433800	19270	19270	19270	19270	0
151	20250205	174000	1681433800	19270	19270	19270	19270	0
152	20250205	173900	1681433800	19270	19270	19270	19270	2563
153	20250205	173800	1681433800	19270	19270	19270	19270	0
154	20250205	173700	1681433800	19270	19270	19270	19270	0
155	20250205	173600	1681433800	19270	19270	19270	19270	0
156	20250205	173500	1681433800	19270	19270	19270	19270	0
157	20250205	173400	1681433800	19270	19270	19270	19270	0
158	20250205	173300	1681433800	19270	19270	19270	19270	0
159	20250205	173200	1681433800	19270	19270	19270	19270	0
160	20250205	173100	1681433800	19270	19270	19270	19270	0
161	20250205	173000	1681433800	19270	19270	19270	19270	0
162	20250205	172900	1681433800	19270	19270	19270	19270	0
163	20250205	172800	1681433800	19270	19270	19270	19270	0
164	20250205	172700	1681433800	19270	19270	19270	19270	0
165	20250205	172600	1681433800	19270	19270	19270	19270	0
166	20250205	172500	1681433800	19270	19270	19270	19270	0
167	20250205	172400	1681433800	19270	19270	19270	19270	0
168	20250205	172300	1681433800	19270	19270	19270	19270	0
169	20250205	172200	1681433800	19270	19270	19270	19270	0
170	20250205	172100	1681433800	19270	19270	19270	19270	0
171	20250205	172000	1681433800	19270	19270	19270	19270	0
172	20250205	171900	1681433800	19270	19270	19270	19270	0
173	20250205	171800	1681433800	19270	19270	19270	19270	0
174	20250205	171700	1681433800	19270	19270	19270	19270	0
175	20250205	171600	1681433800	19270	19270	19270	19270	0
176	20250205	171500	1681433800	19270	19270	19270	19270	0
177	20250205	171400	1681433800	19270	19270	19270	19270	0
178	20250205	171300	1681433800	19270	19270	19270	19270	0
179	20250205	171200	1681433800	19270	19270	19270	19270	0
180	20250205	171100	1681433800	19270	19270	19270	19270	0
181	20250205	171000	1681433800	19270	19270	19270	19270	0
182	20250205	170900	1681433800	19270	19270	19270	19270	2563
183	20250205	170800	1681433800	19270	19270	19270	19270	0
184	20250205	170700	1681433800	19270	19270	19270	19270	0
185	20250205	170600	1681433800	19270	19270	19270	19270	0
186	20250205	170500	1681433800	19270	19270	19270	19270	0
187	20250205	170400	1681433800	19270	19270	19270	19270	0
188	20250205	170300	1681433800	19270	19270	19270	19270	0
189	20250205	170200	1681433800	19270	19270	19270	19270	0
190	20250205	170100	1681433800	19270	19270	19270	19270	0
191	20250205	170000	1681433800	19270	19270	19270	19270	0
192	20250205	165900	1681433800	19270	19270	19270	19270	0
193	20250205	165800	1681433800	19270	19270	19270	19270	0
194	20250205	165700	1681433800	19270	19270	19270	19270	0
195	20250205	165600	1681433800	19270	19270	19270	19270	0
196	20250205	165500	1681433800	19270	19270	19270	19270	0
197	20250205	165400	1681433800	19270	19270	19270	19270	0
198	20250205	165300	1681433800	19270	19270	19270	19270	0
199	20250205	165200	1681433800	19270	19270	19270	19270	0
200	20250205	165100	1681433800	19270	19270	19270	19270	0
201	20250205	165000	1681433800	19270	19270	19270	19270	0
202	20250205	164900	1681433800	19270	19270	19270	19270	0
203	20250205	164800	1681433800	19270	19270	19270	19270	0
204	20250205	164700	1681433800	19270	19270	19270	19270	0
205	20250205	164600	1681433800	19270	19270	19270	19270	0
206	20250205	164500	1681433800	19270	19270	19270	19270	0
207	20250205	164400	1681433800	19270	19270	19270	19270	0
208	20250205	164300	1681433800	19270	19270	19270	19270	0
209	20250205	164200	1681433800	19270	19270	19270	19270	0
210	20250205	164100	1681433800	19270	19270	19270	19270	0
211	20250205	164000	1681433800	19270	19270	19270	19270	0
212	20250205	163900	1681433800	19270	19270	19270	19270	2563
213	20250205	163800	1681433800	19270	19270	19270	19270	0
214	20250205	163700	1681433800	19270	19270	19270	19270	0
215	20250205	163600	1681433800	19270	19270	19270	19270	0
216	20250205	163500	1681433800	19270	19270	19270	19270	0
217	20250205	163400	1681433800	19270	19270	19270	19270	0
218	20250205	163300	1681433800	19270	19270	19270	19270	0
219	20250205	163200	1681433800	19270	19270	19270	19270	0
220	20250205	163100	1681433800	19270	19270	19270	19270	0
221	20250205	163000	1681433800	19270	19270	19270	19270	0
222	20250205	162900	1681433800	19270	19270	19270	19270	0
223	20250205	162800	1681433800	19270	19270	19270	19270	0
224	20250205	162700	1681433800	19270	19270	19270	19270	0
225	20250205	162600	1681433800	19270	19270	19270	19270	0
226	20250205	162500	1681433800	19270	19270	19270	19270	0
227	20250205	162400	1681433800	19270	19270	19270	19270	0
228	20250205	162300	1681433800	19270	19270	19270	19270	0
229	20250205	162200	1681433800	19270	19270	19270	19270	0
230	20250205	162100	1681433800	19270	19270	19270	19270	0
231	20250205	162000	1681433800	19270	19270	19270	19270	0
232	20250205	161900	1681433800	19270	19270	19270	19270	0
233	20250205	161800	1681433800	19270	19270	19270	19270	0
234	20250205	161700	1681433800	19270	19270	19270	19270	0
235	20250205	161600	1681433800	19270	19270	19270	19270	0
236	20250205	161500	1681433800	19270	19270	19270	19270	0
237	20250205	161400	1681433800	19270	19270	19270	19270	0
238	20250205	161300	1681433800	19270	19270	19270	19270	0
239	20250205	161200	1681433800	19270	19270	19270	19270	0
240	20250205	161100	1681433800	19270	19270	19270	19270	0
241	20250205	161000	1681433800	19270	19270	19270	19270	0
242	20250205	160900	1681433800	19270	19270	19270	19270	2563
243	20250205	160800	1681433800	19270	19270	19270	19270	0
244	20250205	160700	1681433800	19270	19270	19270	19270	0
245	20250205	160600	1681433800	19270	19270	19270	19270	0
246	20250205	160500	1681433800	19270	19270	19270	19270	0
247	20250205	160400	1681433800	19270	19270	19270	19270	0
248	20250205	160300	1681433800	19270	19270	19270	19270	0
249	20250205	160200	1681433800	19270	19270	19270	19270	0
250	20250205	160100	1681433800	19270	19270	19270	19270	0
251	20250205	160000	1681433800	19270	19270	19270	19270	0
252	20250205	155900	1681433800	19270	19270	19270	19270	0
253	20250205	155800	1681433800	19270	19270	19270	19270	0
254	20250205	155700	1681433800	19270	19270	19270	19270	0
255	20250205	155600	1681433800	19270	19270	19270	19270	0
256	20250205	155500	1681433800	19270	19270	19270	19270	0
257	20250205	155400	1681433800	19270	19270	19270	19270	0
258	20250205	155300	1681433800	19270	19270	19270	19270	0
259	20250205	155200	1681433800	19270	19270	19270	19270	0
260	20250205	155100	1681433800	19270	19270	19270	19270	0
261	20250205	155000	1681433800	19270	19270	19270	19270	0
262	20250205	154900	1681433800	19270	19270	19270	19270	0
263	20250205	154800	1681433800	19270	19270	19270	19270	0
264	20250205	154700	1681433800	19270	19270	19270	19270	0
265	20250205	154600	1681433800	19270	19270	19270	19270	0
266	20250205	154500	1681433800	19270	19270	19270	19270	0
267	20250205	154400	1681433800	19270	19270	19270	19270	0
268	20250205	154300	1681433800	19270	19270	19270	19270	0
269	20250205	154200	1681433800	19270	19270	19270	19270	0
270	20250205	154100	1681433800	19270	19270	19270	19270	0
271	20250205	154000	1681433800	19270	19270	19270	19270	0
272	20250205	153900	1681433800	19270	19270	19270	19270	2563
273	20250205	153800	1681433800	19270	19270	19270	19270	0
274	20250205	153700	1681433800	19270	19270	19270	19270	0
275	20250205	153600	1681433800	19270	19270	19270	19270	0
276	20250205	153500	1681433800	19270	19270	19270	19270	0
277	20250205	153400	1681433800	19270	19270	19270	19270	0
278	20250205	153300	1681433800	19270	19270	19270	19270	0
279	20250205	153200	1681433800	19270	19270	19270	19270	0
280	20250205	153100	1681433800	19270	19270	19270	19270	0
281	20250205	153000	1681433800	19270	19270	19270	19270	2563
282	20250205	152900	1632044790	19190	19190	19190	19190	0
283	20250205	152800	1632044790	19190	19190	19190	19190	0
284	20250205	152700	1632044790	19190	19190	19190	19190	0
285	20250205	152600	1632044790	19190	19190	19190	19190	0
286	20250205	152500	1632044790	19190	19190	19190	19190	0
287	20250205	152400	1632044790	19190	19190	19190	19190	0
288	20250205	152300	1632044790	19190	19190	19190	19190	0
289	20250205	152200	1632044790	19190	19190	19190	19190	0
290	20250205	152100	1632044790	19190	19190	19190	19190	0
291	20250205	152000	1632044790	19190	19190	19190	19190	0
292	20250205	151900	1632044790	19190	19200	19230	19190	384
293	20250205	151800	1624666060	19230	19190	19230	19170	346
294	20250205	151700	1618026540	19200	19190	19240	19190	244
295	20250205	151600	1613339350	19190	19190	19190	19180	377
296	20250205	151500	1606104820	19190	19200	19200	19180	116
297	20250205	151400	1603878860	19190	19220	19230	19190	173
298	20250205	151300	1600556160	19220	19180	19240	19180	834
299	20250205	151200	1584518640	19180	19240	19240	19170	229
300	20250205	151100	1580115490	19220	19160	19240	19160	1703
301	20250205	151000	1547383960	19150	19200	19200	19150	4129
302	20250205	150900	1468304740	19220	19210	19220	19200	193
303	20250205	150800	1464596620	19200	19200	19220	19200	265
304	20250205	150700	1459508540	19200	19170	19200	19170	90
305	20250205	150600	1457781390	19200	19160	19200	19160	57
306	20250205	150500	1456687110	19200	19160	19200	19160	55
307	20250205	150400	1455633190	19200	19200	19220	19200	38
308	20250205	150300	1454903490	19200	19160	19200	19150	198
309	20250205	150200	1451109330	19200	19220	19220	19200	96
310	20250205	150100	1449264610	19210	19160	19210	19160	1516
311	20250205	150000	1420160350	19200	19140	19200	19140	306
312	20250205	145900	1414298000	19180	19140	19180	19130	105
313	20250205	145800	1412284240	19180	19210	19210	19130	397
314	20250205	145700	1404670480	19210	19210	19210	19200	55
315	20250205	145600	1403613940	19240	19130	19240	19130	32
316	20250205	145500	1402999380	19240	19210	19240	19120	791
317	20250205	145400	1387803290	19110	19210	19210	19100	825
318	20250205	145300	1371987950	19240	19240	19240	19230	309
319	20250205	145200	1366044540	19220	19160	19300	19090	5047
320	20250205	145100	1269035240	19160	19110	19160	19110	4138
321	20250205	145000	1189827060	19110	19060	19110	19060	2
322	20250205	144900	1189788890	19060	19110	19110	19060	4
323	20250205	144800	1189712550	19130	19130	19130	19130	0
324	20250205	144700	1189712550	19130	19110	19130	19110	806
325	20250205	144600	1174296940	19000	19010	19010	19000	1071
326	20250205	144500	1153937930	19110	19110	19110	19110	0
327	20250205	144400	1153937930	19110	19010	19110	19010	6
328	20250205	144300	1153823770	19000	19010	19010	19000	501
329	20250205	144200	1144304450	19000	19060	19060	19000	1135
330	20250205	144100	1122690330	19060	19060	19060	19060	0
331	20250205	144000	1122690330	19060	19120	19120	19060	6
332	20250205	143900	1122575910	19120	19120	19120	19120	73
333	20250205	143800	1121180150	19120	19050	19120	19050	44
334	20250205	143700	1120341880	19040	19050	19140	19040	7462
335	20250205	143600	978003230	19080	19040	19080	19040	992
336	20250205	143500	959101840	19030	19000	19030	19000	1564
337	20250205	143400	929357780	19000	18990	19000	18990	2
338	20250205	143300	929319790	18990	18980	18990	18970	283
339	20250205	143200	923945670	18970	18970	18970	18970	0
340	20250205	143100	923945670	18970	18970	18970	18970	20
341	20250205	143000	923566270	18960	18950	18960	18940	116
342	20250205	142900	921368010	18950	18960	18960	18950	60
343	20250205	142800	920230510	18990	18990	18990	18990	0
344	20250205	142700	920230510	18990	18990	18990	18990	0
345	20250205	142600	920230510	18990	18990	18990	18990	1
346	20250205	142500	920211520	18950	18960	18960	18950	51
347	20250205	142400	919244930	18990	18990	18990	18990	0
348	20250205	142300	919244930	18990	18990	18990	18990	564
349	20250205	142200	908534570	18990	18990	18990	18990	16
350	20250205	142100	908230730	18990	18960	18990	18960	73
351	20250205	142000	906846620	18980	18980	18980	18980	0
352	20250205	141900	906846620	18980	18980	18980	18980	377
353	20250205	141800	899691160	18980	18950	18980	18950	303
354	20250205	141700	893941300	18950	18950	18950	18950	51
355	20250205	141600	892974850	18940	18940	18940	18940	10
356	20250205	141500	892785450	18950	18950	18950	18950	0
357	20250205	141400	892785450	18950	18950	18950	18950	1
358	20250205	141300	892766500	18950	18950	18950	18950	24
359	20250205	141200	892311700	18950	18950	18950	18950	13
360	20250205	141100	892065350	18960	18960	18960	18960	0
361	20250205	141000	892065350	18960	18960	18960	18960	0
362	20250205	140900	892065350	18960	18960	18960	18960	0
363	20250205	140800	892065350	18960	18960	18960	18960	0
364	20250205	140700	892065350	18960	18960	18960	18960	17
365	20250205	140600	891743030	18960	18960	18960	18960	9
366	20250205	140500	891572390	18980	18980	18980	18980	0
367	20250205	140400	891572390	18980	18980	18980	18980	7
368	20250205	140300	891439530	18980	18980	18980	18980	0
369	20250205	140200	891439530	18980	18980	18980	18980	12
370	20250205	140100	891211770	18980	18980	18980	18980	1
371	20250205	140000	891192790	18980	18980	18980	18980	18
372	20250205	135900	890851150	18980	18980	18980	18980	76
373	20250205	135800	889408670	18960	18960	18960	18960	0
374	20250205	135700	889408670	18960	18960	18960	18960	525
375	20250205	135600	879454670	18970	18970	18970	18970	1
376	20250205	135500	879435700	18960	18960	18960	18960	0
377	20250205	135400	879435700	18960	18960	18960	18960	43
378	20250205	135300	878620420	18960	18960	18960	18960	50
379	20250205	135200	877672420	18960	18960	18960	18960	21
380	20250205	135100	877274260	18950	18950	18950	18950	240
381	20250205	135000	872726260	18980	18980	18980	18980	9
382	20250205	134900	872555440	18980	18980	18980	18980	11
383	20250205	134800	872346660	18930	18930	18930	18930	123
384	20250205	134700	870018270	18920	18920	18920	18920	162
385	20250205	134600	866953230	18930	18940	18940	18930	16
386	20250205	134500	866650290	18980	18980	18980	18980	0
387	20250205	134400	866650290	18980	18980	18980	18980	71
388	20250205	134300	865302710	18980	18980	18980	18980	0
389	20250205	134200	865302710	18980	18970	18980	18970	20
390	20250205	134100	864923120	18980	18980	18980	18980	0
391	20250205	134000	864923120	18980	18980	18980	18980	71
392	20250205	133900	863575540	18980	18980	18980	18980	1
393	20250205	133800	863556560	18980	18980	18980	18980	101
394	20250205	133700	861639580	18980	18980	18980	18980	200
395	20250205	133600	857843580	18980	18980	18980	18980	71
396	20250205	133500	856496000	18910	18910	18910	18910	0
397	20250205	133400	856496000	18910	18910	18910	18910	0
398	20250205	133300	856496000	18910	18970	18970	18910	95
399	20250205	133200	854695170	18900	18900	18900	18900	0
400	20250205	133100	854695170	18900	18900	18900	18900	2
401	20250205	133000	854657370	18900	18910	18910	18900	546
402	20250205	132900	844332620	18970	18970	18970	18970	75
403	20250205	132800	842909870	18920	18920	18920	18920	0
404	20250205	132700	842909870	18920	18920	18920	18920	0
405	20250205	132600	842909870	18920	18920	18920	18920	21
406	20250205	132500	842512550	18980	18980	18980	18980	77
407	20250205	132400	841051090	18910	18910	18910	18910	0
408	20250205	132300	841051090	18910	18930	18930	18910	346
409	20250205	132200	834505300	18980	18980	18980	18980	6
410	20250205	132100	834391420	18980	18950	18980	18950	66
411	20250205	132000	833139370	18950	18950	18950	18950	0
412	20250205	131900	833139370	18950	18950	18950	18940	104
413	20250205	131800	831169170	18950	18980	18980	18950	99
414	20250205	131700	829293090	18980	18960	18980	18950	3
415	20250205	131600	829236200	18970	18970	18970	18970	1
416	20250205	131500	829217230	18980	18980	18980	18980	0
417	20250205	131400	829217230	18980	18980	18980	18980	20
418	20250205	131300	828837630	18980	18980	18980	18980	68
419	20250205	131200	827546990	18900	18980	18980	18900	122
420	20250205	131100	825235630	18980	18990	19010	18980	753
421	20250205	131000	810927900	18980	18980	18980	18980	3
422	20250205	130900	810870960	18970	18950	18970	18950	372
423	20250205	130800	803817780	18950	18950	18950	18950	3
424	20250205	130700	803760930	18950	18950	18950	18950	10
425	20250205	130600	803571430	18950	18940	18950	18940	506
426	20250205	130500	793985880	18940	18940	18940	18940	1
427	20250205	130400	793966940	18940	18930	18940	18930	631
428	20250205	130300	782021780	18920	18920	18920	18920	0
429	20250205	130200	782021780	18920	18920	18920	18920	0
430	20250205	130100	782021780	18920	18920	18920	18920	253
431	20250205	130000	777235020	18920	18920	18920	18920	69
432	20250205	125900	775929540	18920	18920	18920	18920	0
433	20250205	125800	775929540	18920	18920	18920	18920	270
434	20250205	125700	770821140	18920	18920	18920	18920	0
435	20250205	125600	770821140	18920	18920	18920	18920	0
436	20250205	125500	770821140	18920	18910	18920	18910	394
437	20250205	125400	763366710	18910	18910	18910	18910	0
438	20250205	125300	763366710	18910	18920	18920	18910	143
439	20250205	125200	760661800	18920	18920	18920	18920	0
440	20250205	125100	760661800	18920	18920	18920	18920	0
441	20250205	125000	760661800	18920	18920	18920	18920	101
442	20250205	124900	758750880	18920	18920	18920	18920	0
443	20250205	124800	758750880	18920	18920	18920	18920	93
444	20250205	124700	756991320	18920	18920	18920	18920	2
445	20250205	124600	756953480	18910	18910	18910	18910	51
446	20250205	124500	755989070	18910	18910	18910	18910	104
447	20250205	124400	754022430	18910	18910	18910	18910	0
448	20250205	124300	754022430	18910	18910	18910	18910	0
449	20250205	124200	754022430	18910	18910	18910	18910	0
450	20250205	124100	754022430	18910	18910	18910	18910	0
451	20250205	124000	754022430	18910	18920	18920	18910	125
452	20250205	123900	751658430	18920	18920	18920	18920	100
453	20250205	123800	749766430	18910	18910	18910	18910	52
454	20250205	123700	748783110	18910	18900	18910	18900	50
455	20250205	123600	747837620	18900	18900	18900	18900	92
456	20250205	123500	746098820	18910	18900	18910	18900	2
457	20250205	123400	746061010	18880	18880	18880	18880	0
458	20250205	123300	746061010	18880	18880	18880	18880	0
459	20250205	123200	746061010	18880	18880	18880	18880	100
460	20250205	123100	744173010	18890	18890	18890	18890	0
461	20250205	123000	744173010	18890	18900	18900	18890	10
462	20250205	122900	743984060	18910	18910	18910	18910	0
463	20250205	122800	743984060	18910	18910	18910	18910	0
464	20250205	122700	743984060	18910	18910	18910	18910	70
465	20250205	122600	742660360	18900	18900	18900	18900	0
466	20250205	122500	742660360	18900	18900	18900	18900	3
467	20250205	122400	742603660	18900	18900	18900	18900	144
468	20250205	122300	739882060	18800	18800	18800	18800	68
469	20250205	122200	738603660	18910	18900	18910	18900	243
470	20250205	122100	734010640	18850	18850	18850	18850	0
471	20250205	122000	734010640	18850	18850	18850	18850	0
472	20250205	121900	734010640	18850	18850	18850	18850	0
473	20250205	121800	734010640	18850	18850	18850	18850	40
474	20250205	121700	733256640	18850	18850	18850	18850	81
475	20250205	121600	731729790	18900	18900	18900	18900	144
476	20250205	121500	729008190	18900	18900	18900	18900	11
477	20250205	121400	728800290	18850	18850	18850	18850	0
478	20250205	121300	728800290	18850	18850	18850	18850	0
479	20250205	121200	728800290	18850	18850	18850	18850	0
480	20250205	121100	728800290	18850	18850	18850	18850	0
481	20250205	121000	728800290	18850	18850	18850	18850	0
482	20250205	120900	728800290	18850	18830	18850	18790	473
483	20250205	120800	719898800	18910	18920	18920	18900	155
484	20250205	120700	716967320	18900	18900	18900	18900	4
485	20250205	120600	716891720	18920	18920	18920	18920	0
486	20250205	120500	716891720	18920	18920	18920	18920	0
487	20250205	120400	716891720	18920	18900	18920	18900	68
488	20250205	120300	715605180	18930	18930	18930	18930	0
489	20250205	120200	715605180	18930	18930	18930	18930	0
490	20250205	120100	715605180	18930	18920	18930	18920	87
491	20250205	120000	713959130	18920	18920	18920	18920	68
492	20250205	115900	712672570	18920	18920	18920	18920	50
493	20250205	115800	711726570	18920	18920	18920	18920	50
494	20250205	115700	710780570	18920	18920	18920	18920	319
495	20250205	115600	704745090	18900	18850	18930	18810	169
496	20250205	115500	701550180	18900	18900	18900	18900	0
497	20250205	115400	701550180	18900	18900	18900	18900	0
498	20250205	115300	701550180	18900	18920	18920	18900	80
499	20250205	115200	700036680	18850	18850	18850	18850	64
500	20250205	115100	698830280	18920	18920	18920	18920	0
501	20250205	115000	698830280	18920	18920	18920	18920	0
502	20250205	114900	698830280	18920	18900	18920	18900	97
503	20250205	114800	696996780	18930	18930	18930	18930	0
504	20250205	114700	696996780	18930	18930	18930	18930	20
505	20250205	114600	696618180	18920	18920	18920	18920	0
506	20250205	114500	696618180	18920	18880	18920	18880	78
507	20250205	114400	695142500	18810	18810	18810	18810	0
508	20250205	114300	695142500	18810	18810	18810	18810	1000
509	20250205	114200	676332500	18930	18930	18930	18930	0
510	20250205	114100	676332500	18930	18930	18930	18930	75
511	20250205	114000	674912750	18850	18850	18850	18850	50
512	20250205	113900	673970250	18850	18860	18860	18850	95
513	20250205	113800	672179440	18860	18930	18930	18860	133
514	20250205	113700	669662020	18890	18890	18890	18890	0
515	20250205	113600	669662020	18890	18890	18890	18890	15
516	20250205	113500	669378670	18890	18890	18890	18890	12
517	20250205	113400	669151990	18890	18890	18890	18890	0
518	20250205	113300	669151990	18890	18890	18890	18890	1
519	20250205	113200	669133100	18940	18940	18940	18940	0
520	20250205	113100	669133100	18940	18940	18940	18940	53
521	20250205	113000	668129280	18860	18830	18930	18790	528
522	20250205	112900	658183100	18850	18940	18940	18850	1271
523	20250205	112800	634176960	18940	18940	18940	18940	221
524	20250205	112700	629991220	18940	18940	18940	18940	0
525	20250205	112600	629991220	18940	18940	18940	18940	0
526	20250205	112500	629991220	18940	18940	18940	18940	5
527	20250205	112400	629896520	18940	18940	18940	18940	6
528	20250205	112300	629782880	18950	18950	18950	18950	0
529	20250205	112200	629782880	18950	18950	18950	18950	0
530	20250205	112100	629782880	18950	18950	18950	18950	0
531	20250205	112000	629782880	18950	18950	18950	18950	118
532	20250205	111900	627546780	18950	18950	18950	18950	0
533	20250205	111800	627546780	18950	18950	18950	18950	67
534	20250205	111700	626277130	18940	18940	18940	18940	0
535	20250205	111600	626277130	18940	18940	18940	18940	76
536	20250205	111500	624837690	18940	18940	18940	18940	1
537	20250205	111400	624818750	18940	18940	18940	18940	77
538	20250205	111300	623360370	18940	18940	18940	18940	0
539	20250205	111200	623360370	18940	18940	18940	18940	1
540	20250205	111100	623341430	18940	18870	18940	18870	570
541	20250205	111000	612569310	18870	18870	18870	18870	451
542	20250205	110900	604058940	18870	18870	18870	18870	0
543	20250205	110800	604058940	18870	18870	18880	18870	161
544	20250205	110700	601020850	18870	18850	18870	18850	298
545	20250205	110600	595400580	18850	18850	18850	18850	10
546	20250205	110500	595212080	18850	18850	18850	18850	79
547	20250205	110400	593722930	18860	18860	18860	18860	5
548	20250205	110300	593628630	18820	18860	18860	18820	226
549	20250205	110200	589371310	18860	18860	18860	18860	0
550	20250205	110100	589371310	18860	18860	18860	18860	1
551	20250205	110000	589352450	18790	18790	18790	18790	0
552	20250205	105900	589352450	18790	18880	18880	18710	5958
553	20250205	105800	477431230	18880	18890	18890	18880	59
554	20250205	105700	476317260	18890	18900	18900	18890	107
555	20250205	105600	474295270	18900	18900	18900	18900	0
556	20250205	105500	474295270	18900	18900	18900	18900	0
557	20250205	105400	474295270	18900	18900	18900	18900	91
558	20250205	105300	472575370	18910	18910	18910	18910	0
559	20250205	105200	472575370	18910	18900	18910	18900	11
560	20250205	105100	472367370	18910	18910	18910	18910	0
561	20250205	105000	472367370	18910	18920	18920	18910	4
562	20250205	104900	472291700	18920	18920	18920	18920	1
563	20250205	104800	472272780	18930	18930	18930	18930	115
564	20250205	104700	470095830	18930	18930	18930	18930	0
565	20250205	104600	470095830	18930	18930	18930	18930	20
566	20250205	104500	469717230	18930	18930	18930	18930	0
567	20250205	104400	469717230	18930	18940	18940	18930	79
568	20250205	104300	468220980	18940	18950	18950	18940	142
569	20250205	104200	465530110	18960	18950	18960	18950	401
570	20250205	104100	457931150	18940	18940	18940	18940	0
571	20250205	104000	457931150	18940	18940	18940	18940	2
572	20250205	103900	457893270	18950	18950	18950	18950	23
573	20250205	103800	457457420	18950	18950	18950	18950	3
574	20250205	103700	457400570	18960	18960	18960	18960	0
575	20250205	103600	457400570	18960	18960	18960	18960	0
576	20250205	103500	457400570	18960	18910	18960	18910	258
577	20250205	103400	452518510	18920	18920	18920	18920	9
578	20250205	103300	452348230	18860	18870	18870	18860	305
579	20250205	103200	446595230	18860	18860	18860	18860	0
580	20250205	103100	446595230	18860	18890	18890	18860	773
581	20250205	103000	432009840	18900	18900	18900	18900	104
582	20250205	102900	430044240	18910	18920	18920	18910	127
583	20250205	102800	427641680	18920	18920	18920	18920	180
584	20250205	102700	424236080	18940	18940	18940	18940	0
585	20250205	102600	424236080	18940	18940	18940	18940	79
586	20250205	102500	422739820	18940	18930	18940	18930	112
587	20250205	102400	420619440	18920	18920	18920	18920	0
588	20250205	102300	420619440	18920	18920	18920	18920	124
589	20250205	102200	418273360	18920	18940	18960	18920	107
590	20250205	102100	416247040	18940	18940	18940	18940	30
591	20250205	102000	415678840	18910	18920	18920	18880	731
592	20250205	101900	401873370	18900	18940	18940	18900	355
593	20250205	101800	395156990	19030	19030	19030	19030	1
594	20250205	101700	395137960	19030	18960	19030	18960	510
595	20250205	101600	385435680	19010	19010	19010	19010	0
596	20250205	101500	385435680	19010	19010	19010	19010	0
597	20250205	101400	385435680	19010	19020	19020	19010	75
598	20250205	101300	384009920	18910	19020	19020	18910	101
599	20250205	101200	382099330	18920	18930	18930	18920	1070
600	20250205	101100	361854920	19000	19000	19000	19000	92
601	20250205	101000	360106920	19000	19020	19030	19000	49
602	20250205	100900	359174950	19020	18990	19020	18990	684
603	20250205	100800	346178970	18910	18920	18920	18910	241
604	20250205	100700	341619300	19010	19010	19010	19010	0
605	20250205	100600	341619300	19010	18990	19010	18990	98
606	20250205	100500	339756840	19000	19000	19000	19000	0
607	20250205	100400	339756840	19000	19000	19000	19000	526
608	20250205	100300	329762840	19000	19000	19000	19000	250
609	20250205	100200	325012840	18960	18960	18960	18960	70
610	20250205	100100	323685640	18880	18880	18960	18880	247
611	20250205	100000	319020440	18890	18890	18890	18890	1
612	20250205	095900	319001550	18940	18940	18940	18940	0
613	20250205	095800	319001550	18940	18940	18940	18940	76
614	20250205	095700	317562110	18880	18880	18880	18880	56
615	20250205	095600	316504830	18880	18870	18880	18870	94
616	20250205	095500	314730610	18870	18870	18870	18870	0
617	20250205	095400	314730610	18870	18920	18950	18870	1108
618	20250205	095300	293791040	18920	18930	18930	18920	296
619	20250205	095200	288189630	18950	18950	18950	18950	1
620	20250205	095100	288170680	19000	19000	19000	19000	1
621	20250205	095000	288151680	19000	18950	19000	18950	331
622	20250205	094900	281867980	18920	18920	18920	18920	0
623	20250205	094800	281867980	18920	18920	18920	18920	18
624	20250205	094700	281527420	18920	18940	18940	18920	272
625	20250205	094600	276378750	18940	19000	19000	18940	140
626	20250205	094500	273724880	18940	18980	19000	18940	174
627	20250205	094400	270421520	18980	18950	18980	18940	13
628	20250205	094300	270175120	18940	18940	18980	18940	99
629	20250205	094200	268299850	18940	18960	18960	18940	539
630	20250205	094100	258087180	18960	18960	18960	18960	0
631	20250205	094000	258087180	18960	18960	18960	18960	30
632	20250205	093900	257518380	18980	18980	18980	18980	71
633	20250205	093800	256170800	18960	18980	18980	18960	155
634	20250205	093700	253229100	18960	18960	18960	18960	1
635	20250205	093600	253210140	18960	18980	18980	18960	134
636	20250205	093500	250667620	18970	18970	18970	18970	62
637	20250205	093400	249491480	18990	18990	18990	18990	10
638	20250205	093300	249301580	18950	18950	18950	18950	0
639	20250205	093200	249301580	18950	18950	18950	18950	0
640	20250205	093100	249301580	18950	19000	19010	18950	282
641	20250205	093000	243944610	19080	19080	19080	19080	120
642	20250205	092900	241655010	19080	19070	19080	18940	35
643	20250205	092800	240990160	18910	18920	18920	18910	297
644	20250205	092700	235373780	18910	19090	19090	18910	8
645	20250205	092600	235222320	19090	18990	19090	18990	775
646	20250205	092500	220499610	18950	18940	18950	18940	891
647	20250205	092400	203615940	18890	18950	18950	18890	322
648	20250205	092300	197526120	18950	18890	18950	18870	623
649	20250205	092200	185743930	18890	18890	18890	18890	24
650	20250205	092100	185290570	18890	18930	18930	18890	11
651	20250205	092000	185082580	18880	18870	18880	18870	101
652	20250205	091900	183176700	18870	18870	18870	18870	7
653	20250205	091800	183044610	18870	18880	18890	18870	180
654	20250205	091700	179646680	18860	18860	18860	18860	33
655	20250205	091600	179024300	18860	18860	18860	18860	1
656	20250205	091500	179005440	19000	18840	19000	18830	1085
657	20250205	091400	158527740	18840	18850	18850	18840	345
658	20250205	091300	152025840	18850	18910	18910	18850	136
659	20250205	091200	149458550	18910	18910	18910	18860	27
660	20250205	091100	148948530	18910	18910	18910	18910	164
661	20250205	091000	145847290	18880	18860	18880	18850	287
662	20250205	090900	140436150	18860	18880	18880	18850	680
663	20250205	090800	127605840	18880	18960	18990	18880	913
664	20250205	090700	110344790	18960	18960	19100	18960	456
665	20250205	090600	101670070	18960	18970	18970	18960	281
666	20250205	090500	96340800	18960	18970	19140	18960	1089
667	20250205	090400	75656920	18980	19020	19020	18980	16
668	20250205	090300	75352640	19000	19020	19130	19000	1089
669	20250205	090200	54595780	19030	19050	19120	19030	584
670	20250205	090100	43471770	19040	19120	19120	19030	1190
671	20250205	090000	20807140	19130	18840	19130	18840	1101