KissMeData/112290/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201100	3739787810	18660	18660	18660	18660	3084
3	20250204	201000	3739787810	18660	18660	18660	18660	0
4	20250204	200900	3739787810	18660	18660	18660	18660	0
5	20250204	200800	3739787810	18660	18660	18660	18660	0
6	20250204	200700	3739787810	18660	18660	18660	18660	0
7	20250204	200600	3739787810	18660	18660	18660	18660	0
8	20250204	200500	3739787810	18660	18660	18660	18660	0
9	20250204	200400	3739787810	18660	18660	18660	18660	0
10	20250204	200300	3739787810	18660	18660	18660	18660	0
11	20250204	200200	3739787810	18660	18660	18660	18660	0
12	20250204	200100	3739787810	18660	18660	18660	18660	0
13	20250204	200000	3739787810	18660	18660	18660	18660	0
14	20250204	195900	3739787810	18660	18660	18660	18660	0
15	20250204	195800	3739787810	18660	18660	18660	18660	0
16	20250204	195700	3739787810	18660	18660	18660	18660	0
17	20250204	195600	3739787810	18660	18660	18660	18660	0
18	20250204	195500	3739787810	18660	18660	18660	18660	0
19	20250204	195400	3739787810	18660	18660	18660	18660	0
20	20250204	195300	3739787810	18660	18660	18660	18660	0
21	20250204	195200	3739787810	18660	18660	18660	18660	0
22	20250204	195100	3739787810	18660	18660	18660	18660	0
23	20250204	195000	3739787810	18660	18660	18660	18660	0
24	20250204	194900	3739787810	18660	18660	18660	18660	0
25	20250204	194800	3739787810	18660	18660	18660	18660	0
26	20250204	194700	3739787810	18660	18660	18660	18660	0
27	20250204	194600	3739787810	18660	18660	18660	18660	0
28	20250204	194500	3739787810	18660	18660	18660	18660	0
29	20250204	194400	3739787810	18660	18660	18660	18660	0
30	20250204	194300	3739787810	18660	18660	18660	18660	0
31	20250204	194200	3739787810	18660	18660	18660	18660	0
32	20250204	194100	3739787810	18660	18660	18660	18660	3084
33	20250204	194000	3739787810	18660	18660	18660	18660	0
34	20250204	193900	3739787810	18660	18660	18660	18660	0
35	20250204	193800	3739787810	18660	18660	18660	18660	0
36	20250204	193700	3739787810	18660	18660	18660	18660	0
37	20250204	193600	3739787810	18660	18660	18660	18660	0
38	20250204	193500	3739787810	18660	18660	18660	18660	0
39	20250204	193400	3739787810	18660	18660	18660	18660	0
40	20250204	193300	3739787810	18660	18660	18660	18660	0
41	20250204	193200	3739787810	18660	18660	18660	18660	0
42	20250204	193100	3739787810	18660	18660	18660	18660	0
43	20250204	193000	3739787810	18660	18660	18660	18660	0
44	20250204	192900	3739787810	18660	18660	18660	18660	0
45	20250204	192800	3739787810	18660	18660	18660	18660	0
46	20250204	192700	3739787810	18660	18660	18660	18660	0
47	20250204	192600	3739787810	18660	18660	18660	18660	0
48	20250204	192500	3739787810	18660	18660	18660	18660	0
49	20250204	192400	3739787810	18660	18660	18660	18660	0
50	20250204	192300	3739787810	18660	18660	18660	18660	0
51	20250204	192200	3739787810	18660	18660	18660	18660	0
52	20250204	192100	3739787810	18660	18660	18660	18660	0
53	20250204	192000	3739787810	18660	18660	18660	18660	0
54	20250204	191900	3739787810	18660	18660	18660	18660	0
55	20250204	191800	3739787810	18660	18660	18660	18660	0
56	20250204	191700	3739787810	18660	18660	18660	18660	0
57	20250204	191600	3739787810	18660	18660	18660	18660	0
58	20250204	191500	3739787810	18660	18660	18660	18660	0
59	20250204	191400	3739787810	18660	18660	18660	18660	0
60	20250204	191300	3739787810	18660	18660	18660	18660	0
61	20250204	191200	3739787810	18660	18660	18660	18660	0
62	20250204	191100	3739787810	18660	18660	18660	18660	3084
63	20250204	191000	3739787810	18660	18660	18660	18660	0
64	20250204	190900	3739787810	18660	18660	18660	18660	0
65	20250204	190800	3739787810	18660	18660	18660	18660	0
66	20250204	190700	3739787810	18660	18660	18660	18660	0
67	20250204	190600	3739787810	18660	18660	18660	18660	0
68	20250204	190500	3739787810	18660	18660	18660	18660	0
69	20250204	190400	3739787810	18660	18660	18660	18660	0
70	20250204	190300	3739787810	18660	18660	18660	18660	0
71	20250204	190200	3739787810	18660	18660	18660	18660	0
72	20250204	190100	3739787810	18660	18660	18660	18660	0
73	20250204	190000	3739787810	18660	18660	18660	18660	0
74	20250204	185900	3739787810	18660	18660	18660	18660	0
75	20250204	185800	3739787810	18660	18660	18660	18660	0
76	20250204	185700	3739787810	18660	18660	18660	18660	0
77	20250204	185600	3739787810	18660	18660	18660	18660	0
78	20250204	185500	3739787810	18660	18660	18660	18660	0
79	20250204	185400	3739787810	18660	18660	18660	18660	0
80	20250204	185300	3739787810	18660	18660	18660	18660	0
81	20250204	185200	3739787810	18660	18660	18660	18660	0
82	20250204	185100	3739787810	18660	18660	18660	18660	0
83	20250204	185000	3739787810	18660	18660	18660	18660	0
84	20250204	184900	3739787810	18660	18660	18660	18660	0
85	20250204	184800	3739787810	18660	18660	18660	18660	0
86	20250204	184700	3739787810	18660	18660	18660	18660	0
87	20250204	184600	3739787810	18660	18660	18660	18660	0
88	20250204	184500	3739787810	18660	18660	18660	18660	0
89	20250204	184400	3739787810	18660	18660	18660	18660	0
90	20250204	184300	3739787810	18660	18660	18660	18660	0
91	20250204	184200	3739787810	18660	18660	18660	18660	0
92	20250204	184100	3739787810	18660	18660	18660	18660	3084
93	20250204	184000	3739787810	18660	18660	18660	18660	0
94	20250204	183900	3739787810	18660	18660	18660	18660	0
95	20250204	183800	3739787810	18660	18660	18660	18660	0
96	20250204	183700	3739787810	18660	18660	18660	18660	0
97	20250204	183600	3739787810	18660	18660	18660	18660	0
98	20250204	183500	3739787810	18660	18660	18660	18660	0
99	20250204	183400	3739787810	18660	18660	18660	18660	0
100	20250204	183300	3739787810	18660	18660	18660	18660	0
101	20250204	183200	3739787810	18660	18660	18660	18660	0
102	20250204	183100	3739787810	18660	18660	18660	18660	0
103	20250204	183000	3739787810	18660	18660	18660	18660	0
104	20250204	182900	3739787810	18660	18660	18660	18660	0
105	20250204	182800	3739787810	18660	18660	18660	18660	0
106	20250204	182700	3739787810	18660	18660	18660	18660	0
107	20250204	182600	3739787810	18660	18660	18660	18660	0
108	20250204	182500	3739787810	18660	18660	18660	18660	0
109	20250204	182400	3739787810	18660	18660	18660	18660	0
110	20250204	182300	3739787810	18660	18660	18660	18660	0
111	20250204	182200	3739787810	18660	18660	18660	18660	0
112	20250204	182100	3739787810	18660	18660	18660	18660	0
113	20250204	182000	3739787810	18660	18660	18660	18660	0
114	20250204	181900	3739787810	18660	18660	18660	18660	0
115	20250204	181800	3739787810	18660	18660	18660	18660	0
116	20250204	181700	3739787810	18660	18660	18660	18660	0
117	20250204	181600	3739787810	18660	18660	18660	18660	0
118	20250204	181500	3739787810	18660	18660	18660	18660	0
119	20250204	181400	3739787810	18660	18660	18660	18660	0
120	20250204	181300	3739787810	18660	18660	18660	18660	0
121	20250204	181200	3739787810	18660	18660	18660	18660	0
122	20250204	181100	3739787810	18660	18660	18660	18660	3084
123	20250204	181000	3739787810	18660	18660	18660	18660	0
124	20250204	180900	3739787810	18660	18660	18660	18660	0
125	20250204	180800	3739787810	18660	18660	18660	18660	0
126	20250204	180700	3739787810	18660	18660	18660	18660	0
127	20250204	180600	3739787810	18660	18660	18660	18660	0
128	20250204	180500	3739787810	18660	18660	18660	18660	0
129	20250204	180400	3739787810	18660	18660	18660	18660	0
130	20250204	180300	3739787810	18660	18660	18660	18660	0
131	20250204	180200	3739787810	18660	18660	18660	18660	0
132	20250204	180100	3739787810	18660	18660	18660	18660	0
133	20250204	180000	3739787810	18660	18660	18660	18660	0
134	20250204	175900	3739787810	18660	18660	18660	18660	0
135	20250204	175800	3739787810	18660	18660	18660	18660	0
136	20250204	175700	3739787810	18660	18660	18660	18660	0
137	20250204	175600	3739787810	18660	18660	18660	18660	0
138	20250204	175500	3739787810	18660	18660	18660	18660	0
139	20250204	175400	3739787810	18660	18660	18660	18660	0
140	20250204	175300	3739787810	18660	18660	18660	18660	0
141	20250204	175200	3739787810	18660	18660	18660	18660	0
142	20250204	175100	3739787810	18660	18660	18660	18660	0
143	20250204	175000	3739787810	18660	18660	18660	18660	0
144	20250204	174900	3739787810	18660	18660	18660	18660	0
145	20250204	174800	3739787810	18660	18660	18660	18660	0
146	20250204	174700	3739787810	18660	18660	18660	18660	0
147	20250204	174600	3739787810	18660	18660	18660	18660	0
148	20250204	174500	3739787810	18660	18660	18660	18660	0
149	20250204	174400	3739787810	18660	18660	18660	18660	0
150	20250204	174300	3739787810	18660	18660	18660	18660	0
151	20250204	174200	3739787810	18660	18660	18660	18660	0
152	20250204	174100	3739787810	18660	18660	18660	18660	3084
153	20250204	174000	3739787810	18660	18660	18660	18660	0
154	20250204	173900	3739787810	18660	18660	18660	18660	0
155	20250204	173800	3739787810	18660	18660	18660	18660	0
156	20250204	173700	3739787810	18660	18660	18660	18660	0
157	20250204	173600	3739787810	18660	18660	18660	18660	0
158	20250204	173500	3739787810	18660	18660	18660	18660	0
159	20250204	173400	3739787810	18660	18660	18660	18660	0
160	20250204	173300	3739787810	18660	18660	18660	18660	0
161	20250204	173200	3739787810	18660	18660	18660	18660	0
162	20250204	173100	3739787810	18660	18660	18660	18660	0
163	20250204	173000	3739787810	18660	18660	18660	18660	0
164	20250204	172900	3739787810	18660	18660	18660	18660	0
165	20250204	172800	3739787810	18660	18660	18660	18660	0
166	20250204	172700	3739787810	18660	18660	18660	18660	0
167	20250204	172600	3739787810	18660	18660	18660	18660	0
168	20250204	172500	3739787810	18660	18660	18660	18660	0
169	20250204	172400	3739787810	18660	18660	18660	18660	0
170	20250204	172300	3739787810	18660	18660	18660	18660	0
171	20250204	172200	3739787810	18660	18660	18660	18660	0
172	20250204	172100	3739787810	18660	18660	18660	18660	0
173	20250204	172000	3739787810	18660	18660	18660	18660	0
174	20250204	171900	3739787810	18660	18660	18660	18660	0
175	20250204	171800	3739787810	18660	18660	18660	18660	0
176	20250204	171700	3739787810	18660	18660	18660	18660	0
177	20250204	171600	3739787810	18660	18660	18660	18660	0
178	20250204	171500	3739787810	18660	18660	18660	18660	0
179	20250204	171400	3739787810	18660	18660	18660	18660	0
180	20250204	171300	3739787810	18660	18660	18660	18660	0
181	20250204	171200	3739787810	18660	18660	18660	18660	0
182	20250204	171100	3739787810	18660	18660	18660	18660	3084
183	20250204	171000	3739787810	18660	18660	18660	18660	0
184	20250204	170900	3739787810	18660	18660	18660	18660	0
185	20250204	170800	3739787810	18660	18660	18660	18660	0
186	20250204	170700	3739787810	18660	18660	18660	18660	0
187	20250204	170600	3739787810	18660	18660	18660	18660	0
188	20250204	170500	3739787810	18660	18660	18660	18660	0
189	20250204	170400	3739787810	18660	18660	18660	18660	0
190	20250204	170300	3739787810	18660	18660	18660	18660	0
191	20250204	170200	3739787810	18660	18660	18660	18660	0
192	20250204	170100	3739787810	18660	18660	18660	18660	0
193	20250204	170000	3739787810	18660	18660	18660	18660	0
194	20250204	165900	3739787810	18660	18660	18660	18660	0
195	20250204	165800	3739787810	18660	18660	18660	18660	0
196	20250204	165700	3739787810	18660	18660	18660	18660	0
197	20250204	165600	3739787810	18660	18660	18660	18660	0
198	20250204	165500	3739787810	18660	18660	18660	18660	0
199	20250204	165400	3739787810	18660	18660	18660	18660	0
200	20250204	165300	3739787810	18660	18660	18660	18660	0
201	20250204	165200	3739787810	18660	18660	18660	18660	0
202	20250204	165100	3739787810	18660	18660	18660	18660	0
203	20250204	165000	3739787810	18660	18660	18660	18660	0
204	20250204	164900	3739787810	18660	18660	18660	18660	0
205	20250204	164800	3739787810	18660	18660	18660	18660	0
206	20250204	164700	3739787810	18660	18660	18660	18660	0
207	20250204	164600	3739787810	18660	18660	18660	18660	0
208	20250204	164500	3739787810	18660	18660	18660	18660	0
209	20250204	164400	3739787810	18660	18660	18660	18660	0
210	20250204	164300	3739787810	18660	18660	18660	18660	0
211	20250204	164200	3739787810	18660	18660	18660	18660	0
212	20250204	164100	3739787810	18660	18660	18660	18660	3084
213	20250204	164000	3739787810	18660	18660	18660	18660	0
214	20250204	163900	3739787810	18660	18660	18660	18660	0
215	20250204	163800	3739787810	18660	18660	18660	18660	0
216	20250204	163700	3739787810	18660	18660	18660	18660	0
217	20250204	163600	3739787810	18660	18660	18660	18660	0
218	20250204	163500	3739787810	18660	18660	18660	18660	0
219	20250204	163400	3739787810	18660	18660	18660	18660	0
220	20250204	163300	3739787810	18660	18660	18660	18660	0
221	20250204	163200	3739787810	18660	18660	18660	18660	0
222	20250204	163100	3739787810	18660	18660	18660	18660	0
223	20250204	163000	3739787810	18660	18660	18660	18660	0
224	20250204	162900	3739787810	18660	18660	18660	18660	0
225	20250204	162800	3739787810	18660	18660	18660	18660	0
226	20250204	162700	3739787810	18660	18660	18660	18660	0
227	20250204	162600	3739787810	18660	18660	18660	18660	0
228	20250204	162500	3739787810	18660	18660	18660	18660	0
229	20250204	162400	3739787810	18660	18660	18660	18660	0
230	20250204	162300	3739787810	18660	18660	18660	18660	0
231	20250204	162200	3739787810	18660	18660	18660	18660	0
232	20250204	162100	3739787810	18660	18660	18660	18660	0
233	20250204	162000	3739787810	18660	18660	18660	18660	0
234	20250204	161900	3739787810	18660	18660	18660	18660	0
235	20250204	161800	3739787810	18660	18660	18660	18660	0
236	20250204	161700	3739787810	18660	18660	18660	18660	0
237	20250204	161600	3739787810	18660	18660	18660	18660	0
238	20250204	161500	3739787810	18660	18660	18660	18660	0
239	20250204	161400	3739787810	18660	18660	18660	18660	0
240	20250204	161300	3739787810	18660	18660	18660	18660	0
241	20250204	161200	3739787810	18660	18660	18660	18660	0
242	20250204	161100	3739787810	18660	18660	18660	18660	3084
243	20250204	161000	3739787810	18660	18660	18660	18660	0
244	20250204	160900	3739787810	18660	18660	18660	18660	0
245	20250204	160800	3739787810	18660	18660	18660	18660	0
246	20250204	160700	3739787810	18660	18660	18660	18660	0
247	20250204	160600	3739787810	18660	18660	18660	18660	0
248	20250204	160500	3739787810	18660	18660	18660	18660	0
249	20250204	160400	3739787810	18660	18660	18660	18660	0
250	20250204	160300	3739787810	18660	18660	18660	18660	0
251	20250204	160200	3739787810	18660	18660	18660	18660	0
252	20250204	160100	3739787810	18660	18660	18660	18660	0
253	20250204	160000	3739787810	18660	18660	18660	18660	0
254	20250204	155900	3739787810	18660	18660	18660	18660	0
255	20250204	155800	3739787810	18660	18660	18660	18660	0
256	20250204	155700	3739787810	18660	18660	18660	18660	0
257	20250204	155600	3739787810	18660	18660	18660	18660	0
258	20250204	155500	3739787810	18660	18660	18660	18660	0
259	20250204	155400	3739787810	18660	18660	18660	18660	0
260	20250204	155300	3739787810	18660	18660	18660	18660	0
261	20250204	155200	3739787810	18660	18660	18660	18660	0
262	20250204	155100	3739787810	18660	18660	18660	18660	0
263	20250204	155000	3739787810	18660	18660	18660	18660	0
264	20250204	154900	3739787810	18660	18660	18660	18660	0
265	20250204	154800	3739787810	18660	18660	18660	18660	0
266	20250204	154700	3739787810	18660	18660	18660	18660	0
267	20250204	154600	3739787810	18660	18660	18660	18660	0
268	20250204	154500	3739787810	18660	18660	18660	18660	0
269	20250204	154400	3739787810	18660	18660	18660	18660	0
270	20250204	154300	3739787810	18660	18660	18660	18660	0
271	20250204	154200	3739787810	18660	18660	18660	18660	0
272	20250204	154100	3739787810	18660	18660	18660	18660	3084
273	20250204	154000	3739787810	18660	18660	18660	18660	0
274	20250204	153900	3739787810	18660	18660	18660	18660	0
275	20250204	153800	3739787810	18660	18660	18660	18660	0
276	20250204	153700	3739787810	18660	18660	18660	18660	0
277	20250204	153600	3739787810	18660	18660	18660	18660	0
278	20250204	153500	3739787810	18660	18660	18660	18660	0
279	20250204	153400	3739787810	18660	18660	18660	18660	0
280	20250204	153300	3739787810	18660	18660	18660	18660	0
281	20250204	153200	3739787810	18660	18660	18660	18660	0
282	20250204	153100	3739787810	18660	18660	18660	18660	0
283	20250204	153000	3739787810	18660	18660	18660	18660	3084
284	20250204	152900	3682240370	18630	18630	18630	18630	0
285	20250204	152800	3682240370	18630	18630	18630	18630	0
286	20250204	152700	3682240370	18630	18630	18630	18630	0
287	20250204	152600	3682240370	18630	18630	18630	18630	0
288	20250204	152500	3682240370	18630	18630	18630	18630	0
289	20250204	152400	3682240370	18630	18630	18630	18630	0
290	20250204	152300	3682240370	18630	18630	18630	18630	0
291	20250204	152200	3682240370	18630	18630	18630	18630	0
292	20250204	152100	3682240370	18630	18630	18630	18630	0
293	20250204	152000	3682240370	18630	18630	18630	18630	0
294	20250204	151900	3682240370	18630	18520	18640	18520	251
295	20250204	151800	3677580130	18510	18510	18510	18510	427
296	20250204	151700	3669676360	18510	18530	18530	18510	139
297	20250204	151600	3667100790	18510	18550	18550	18480	1202
298	20250204	151500	3644860260	18510	18510	18510	18510	3
299	20250204	151400	3644804730	18480	18490	18490	18480	100
300	20250204	151300	3642956390	18490	18490	18490	18480	330
301	20250204	151200	3636854980	18480	18540	18540	18480	1990
302	20250204	151100	3600030540	18560	18560	18560	18500	207
303	20250204	151000	3596188740	18540	18540	18550	18490	5953
304	20250204	150900	3486012990	18530	18530	18540	18530	279
305	20250204	150800	3480841910	18530	18530	18530	18530	3
306	20250204	150700	3480786320	18530	18520	18530	18500	1039
307	20250204	150600	3461555360	18520	18530	18530	18520	354
308	20250204	150500	3454998520	18540	18530	18540	18530	577
309	20250204	150400	3444302810	18550	18530	18560	18530	459
310	20250204	150300	3435786580	18560	18520	18560	18520	416
311	20250204	150200	3428067260	18540	18540	18570	18540	211
312	20250204	150100	3424154910	18590	18530	18590	18530	219
313	20250204	150000	3420095820	18530	18550	18550	18530	60
314	20250204	145900	3418983400	18550	18550	18550	18550	4
315	20250204	145800	3418909200	18530	18610	18620	18530	296
316	20250204	145700	3413419820	18610	18590	18610	18570	1297
317	20250204	145600	3389322530	18590	18630	18650	18590	830
318	20250204	145500	3373879950	18650	18630	18650	18630	320
319	20250204	145400	3367916350	18630	18620	18630	18620	62
320	20250204	145300	3366761890	18650	18640	18650	18610	91
321	20250204	145200	3365066270	18610	18640	18640	18610	303
322	20250204	145100	3359427350	18640	18640	18640	18640	50
323	20250204	145000	3358495350	18640	18610	18640	18610	773
324	20250204	144900	3344097550	18600	18600	18600	18600	582
325	20250204	144800	3333272350	18600	18600	18600	18590	498
326	20250204	144700	3324009970	18620	18600	18620	18590	940
327	20250204	144600	3306512480	18590	18590	18590	18590	38
328	20250204	144500	3305806060	18590	18580	18590	18570	311
329	20250204	144400	3300027770	18570	18610	18610	18570	17
330	20250204	144300	3299711520	18610	18570	18610	18570	562
331	20250204	144200	3289260040	18590	18550	18590	18550	885
332	20250204	144100	3272818090	18510	18510	18510	18510	383
333	20250204	144000	3265728760	18510	18510	18510	18510	2
334	20250204	143900	3265691740	18510	18540	18540	18510	124
335	20250204	143800	3263394060	18520	18520	18520	18520	259
336	20250204	143700	3258597380	18500	18550	18550	18490	52
337	20250204	143600	3257635640	18480	18490	18550	18480	655
338	20250204	143500	3245513350	18490	18490	18490	18480	547
339	20250204	143400	3235401580	18490	18500	18500	18490	792
340	20250204	143300	3220752000	18500	18510	18510	18500	548
341	20250204	143200	3210612770	18510	18580	18580	18510	131
342	20250204	143100	3208182600	18580	18580	18580	18550	237
343	20250204	143000	3203779290	18580	18550	18580	18530	313
344	20250204	142900	3197965880	18550	18550	18570	18550	79
345	20250204	142800	3196500350	18570	18570	18570	18570	7
346	20250204	142700	3196370360	18550	18550	18560	18500	716
347	20250204	142600	3183085110	18500	18530	18530	18500	522
348	20250204	142500	3173412500	18530	18530	18530	18530	1
349	20250204	142400	3173393970	18530	18430	18530	18430	349
350	20250204	142300	3166948460	18450	18450	18450	18430	902
351	20250204	142200	3150312430	18450	18490	18490	18450	444
352	20250204	142100	3142114510	18490	18510	18510	18490	1342
353	20250204	142000	3117287840	18500	18500	18520	18500	1282
354	20250204	141900	3093569230	18510	18520	18520	18510	1686
355	20250204	141800	3062356190	18520	18530	18530	18520	420
356	20250204	141700	3054577590	18520	18530	18540	18520	420
357	20250204	141600	3046797050	18530	18530	18530	18530	129
358	20250204	141500	3044406680	18530	18550	18550	18530	1138
359	20250204	141400	3023315750	18550	18540	18610	18540	270
360	20250204	141300	3018309000	18540	18550	18580	18540	668
361	20250204	141200	3005917620	18550	18550	18580	18550	532
362	20250204	141100	2996047730	18550	18560	18570	18550	144
363	20250204	141000	2993375100	18550	18550	18560	18550	116
364	20250204	140900	2991223090	18590	18560	18590	18550	784
365	20250204	140800	2976679340	18560	18580	18580	18560	655
366	20250204	140700	2964517590	18580	18590	18600	18580	1902
367	20250204	140600	2929164310	18590	18640	18640	18590	1181
368	20250204	140500	2907183430	18640	18680	18680	18640	1963
369	20250204	140400	2870560270	18680	18660	18680	18660	181
370	20250204	140300	2867180510	18660	18730	18730	18660	197
371	20250204	140200	2863504240	18770	18770	18770	18670	947
372	20250204	140100	2845799730	18770	18770	18770	18770	41
373	20250204	140000	2845030160	18770	18700	18770	18700	6231
374	20250204	135900	2728510320	18700	18700	18700	18700	71
375	20250204	135800	2727182620	18690	18700	18700	18680	193
376	20250204	135700	2723576880	18680	18680	18680	18680	100
377	20250204	135600	2721708880	18680	18690	18690	18680	762
378	20250204	135500	2707472200	18700	18750	18750	18700	3784
379	20250204	135400	2636645850	18770	18750	18770	18750	547
380	20250204	135300	2626379800	18750	18750	18750	18750	46
381	20250204	135200	2625517300	18750	18750	18750	18750	514
382	20250204	135100	2615879800	18750	18750	18750	18750	83
383	20250204	135000	2614323550	18750	18750	18750	18750	195
384	20250204	134900	2610667300	18750	18760	18760	18750	207
385	20250204	134800	2606784350	18760	18770	18770	18760	243
386	20250204	134700	2602225200	18770	18770	18770	18770	5
387	20250204	134600	2602131350	18770	18770	18770	18770	3
388	20250204	134500	2602075040	18770	18770	18770	18770	6
389	20250204	134400	2601962420	18760	18760	18760	18760	0
390	20250204	134300	2601962420	18760	18760	18760	18760	1
391	20250204	134200	2601943660	18760	18760	18760	18760	58
392	20250204	134100	2600855580	18760	18760	18760	18760	7
393	20250204	134000	2600724260	18790	18780	18790	18780	35
394	20250204	133900	2600066630	18750	18790	18790	18750	201
395	20250204	133800	2596297840	18750	18760	18760	18750	683
396	20250204	133700	2583491340	18760	18760	18760	18760	10
397	20250204	133600	2583303740	18760	18770	18770	18760	3
398	20250204	133500	2583247440	18780	18790	18790	18780	169
399	20250204	133400	2580072270	18790	18790	18790	18790	63
400	20250204	133300	2578888500	18800	18790	18800	18790	37
401	20250204	133200	2578193240	18790	18790	18790	18790	40
402	20250204	133100	2577441640	18790	18790	18790	18790	3
403	20250204	133000	2577385270	18790	18780	18790	18780	24
404	20250204	132900	2576934540	18800	18800	18800	18800	66
405	20250204	132800	2575693740	18780	18780	18780	18780	0
406	20250204	132700	2575693740	18780	18780	18780	18780	51
407	20250204	132600	2574735960	18780	18780	18780	18780	6
408	20250204	132500	2574623280	18780	18780	18780	18780	34
409	20250204	132400	2573984760	18780	18780	18780	18780	7
410	20250204	132300	2573853300	18750	18770	18800	18750	217
411	20250204	132200	2569776200	18760	18770	18770	18760	34
412	20250204	132100	2569138110	18770	18760	18770	18760	83
413	20250204	132000	2567580980	18760	18810	18810	18760	1710
414	20250204	131900	2535473200	18820	18810	18820	18810	21
415	20250204	131800	2535078100	18810	18810	18810	18810	7
416	20250204	131700	2534946430	18810	18830	18830	18810	246
417	20250204	131600	2530316150	18830	18840	18840	18830	55
418	20250204	131500	2529280000	18830	18840	18840	18830	57
419	20250204	131400	2528206300	18830	18820	18830	18820	59
420	20250204	131300	2527095390	18820	18810	18830	18810	81
421	20250204	131200	2525570830	18810	18810	18810	18810	0
422	20250204	131100	2525570830	18810	18810	18810	18810	10
423	20250204	131000	2525382730	18810	18800	18810	18800	12
424	20250204	130900	2525157120	18800	18800	18800	18800	20
425	20250204	130800	2524781120	18800	18780	18800	18780	25
426	20250204	130700	2524311520	18780	18780	18780	18780	0
427	20250204	130600	2524311520	18780	18780	18780	18780	0
428	20250204	130500	2524311520	18780	18780	18780	18780	0
429	20250204	130400	2524311520	18780	18780	18780	18780	19
430	20250204	130300	2523954700	18800	18800	18800	18800	217
431	20250204	130200	2519875100	18800	18770	18800	18770	74
432	20250204	130100	2518484430	18760	18770	18770	18760	496
433	20250204	130000	2509175500	18790	18790	18790	18790	3
434	20250204	125900	2509119130	18790	18790	18790	18790	236
435	20250204	125800	2504684690	18800	18800	18800	18790	237
436	20250204	125700	2500231090	18800	18800	18800	18800	5
437	20250204	125600	2500137090	18790	18800	18800	18770	312
438	20250204	125500	2494280500	18780	18780	18780	18780	101
439	20250204	125400	2492383720	18770	18780	18780	18770	120
440	20250204	125300	2490130320	18780	18770	18780	18770	198
441	20250204	125200	2486412120	18770	18780	18780	18770	3
442	20250204	125100	2486355790	18780	18770	18780	18770	91
443	20250204	125000	2484647230	18770	18770	18770	18770	29
444	20250204	124900	2484102900	18770	18770	18770	18770	7
445	20250204	124800	2483971510	18760	18770	18770	18760	158
446	20250204	124700	2481006010	18770	18800	18800	18770	304
447	20250204	124600	2475295000	18800	18800	18800	18800	1
448	20250204	124500	2475276200	18800	18800	18800	18800	0
449	20250204	124400	2475276200	18800	18800	18800	18800	1200
450	20250204	124300	2452716200	18790	18790	18790	18790	505
451	20250204	124200	2443227250	18790	18780	18790	18770	228
452	20250204	124100	2438946930	18780	18800	18800	18780	44
453	20250204	124000	2438119860	18830	18810	18830	18800	236
454	20250204	123900	2433681990	18810	18810	18810	18810	8
455	20250204	123800	2433531510	18800	18800	18800	18800	0
456	20250204	123700	2433531510	18800	18830	18830	18800	42
457	20250204	123600	2432741850	18800	18820	18820	18800	60
458	20250204	123500	2431612990	18820	18820	18820	18820	21
459	20250204	123400	2431217770	18790	18820	18820	18790	4
460	20250204	123300	2431142520	18820	18820	18820	18820	0
461	20250204	123200	2431142520	18820	18820	18820	18820	17
462	20250204	123100	2430822580	18820	18820	18820	18820	2
463	20250204	123000	2430784940	18790	18790	18790	18790	0
464	20250204	122900	2430784940	18790	18790	18790	18790	105
465	20250204	122800	2428811990	18790	18820	18820	18790	557
466	20250204	122700	2418345810	18780	18790	18820	18780	765
467	20250204	122600	2403971530	18780	18800	18800	18780	453
468	20250204	122500	2395459280	18800	18800	18800	18800	0
469	20250204	122400	2395459280	18800	18800	18800	18800	3
470	20250204	122300	2395402880	18770	18770	18770	18770	28
471	20250204	122200	2394877320	18780	18800	18800	18780	3
472	20250204	122100	2394820960	18800	18800	18800	18800	37
473	20250204	122000	2394125360	18800	18800	18800	18800	32
474	20250204	121900	2393523760	18800	18800	18800	18800	0
475	20250204	121800	2393523760	18800	18790	18800	18790	61
476	20250204	121700	2392376980	18750	18750	18750	18750	45
477	20250204	121600	2391533230	18750	18750	18750	18750	21
478	20250204	121500	2391139480	18740	18740	18740	18740	0
479	20250204	121400	2391139480	18740	18740	18740	18740	0
480	20250204	121300	2391139480	18740	18760	18760	18740	267
481	20250204	121200	2386133670	18750	18750	18750	18750	9
482	20250204	121100	2385964920	18750	18760	18760	18750	108
483	20250204	121000	2383939030	18790	18790	18790	18770	202
484	20250204	120900	2380145230	18800	18840	18840	18790	146
485	20250204	120800	2377400000	18840	18840	18840	18840	4
486	20250204	120700	2377324640	18840	18840	18840	18840	1
487	20250204	120600	2377305800	18840	18840	18840	18840	6
488	20250204	120500	2377192760	18800	18800	18800	18800	0
489	20250204	120400	2377192760	18800	18800	18800	18800	1
490	20250204	120300	2377173960	18800	18820	18820	18800	65
491	20250204	120200	2375951880	18840	18840	18840	18840	3
492	20250204	120100	2375895360	18850	18850	18850	18850	0
493	20250204	120000	2375895360	18850	18850	18850	18850	20
494	20250204	115900	2375518360	18850	18850	18850	18850	0
495	20250204	115800	2375518360	18850	18790	18850	18790	59
496	20250204	115700	2374407940	18790	18820	18820	18790	126
497	20250204	115600	2372040370	18780	18780	18780	18780	1
498	20250204	115500	2372021590	18820	18820	18820	18820	0
499	20250204	115400	2372021590	18820	18820	18820	18820	10
500	20250204	115300	2371833390	18800	18800	18800	18800	13
501	20250204	115200	2371588990	18780	18780	18780	18780	0
502	20250204	115100	2371588990	18780	18780	18780	18780	4
503	20250204	115000	2371513870	18780	18790	18790	18780	10
504	20250204	114900	2371326060	18780	18780	18780	18780	1
505	20250204	114800	2371307280	18800	18770	18800	18770	181
506	20250204	114700	2367908160	18770	18770	18770	18770	0
507	20250204	114600	2367908160	18770	18770	18770	18770	1
508	20250204	114500	2367889390	18770	18780	18780	18770	167
509	20250204	114400	2364754200	18770	18780	18780	18770	68
510	20250204	114300	2363477740	18770	18770	18780	18770	351
511	20250204	114200	2356889170	18770	18770	18770	18770	1
512	20250204	114100	2356870400	18780	18770	18780	18730	603
513	20250204	114000	2345565710	18770	18780	18780	18770	234
514	20250204	113900	2341171210	18800	18770	18800	18770	137
515	20250204	113800	2338596450	18770	18780	18800	18770	312
516	20250204	113700	2332732410	18780	18770	18790	18770	239
517	20250204	113600	2328242380	18780	18790	18790	18780	219
518	20250204	113500	2324129410	18790	18800	18800	18790	37
519	20250204	113400	2323434050	18800	18810	18810	18800	1793
520	20250204	113300	2289724740	18810	18820	18820	18810	53
521	20250204	113200	2288727710	18850	18850	18850	18850	118
522	20250204	113100	2286503410	18850	18820	18850	18820	107
523	20250204	113000	2284488110	18810	18810	18810	18810	2
524	20250204	112900	2284450490	18820	18820	18820	18810	239
525	20250204	112800	2279953270	18820	18830	18840	18820	101
526	20250204	112700	2278051480	18820	18820	18820	18820	292
527	20250204	112600	2272556040	18830	18820	18830	18820	60
528	20250204	112500	2271426340	18820	18840	18840	18820	27
529	20250204	112400	2270918000	18840	18840	18850	18840	22
530	20250204	112300	2270503510	18850	18860	18860	18850	106
531	20250204	112200	2268505120	18860	18850	18870	18850	79
532	20250204	112100	2267015910	18850	18870	18880	18850	75
533	20250204	112000	2265601830	18850	18880	18880	18850	390
534	20250204	111900	2258245430	18880	18880	18880	18880	1
535	20250204	111800	2258226550	18870	18870	18870	18870	94
536	20250204	111700	2256452770	18860	18830	18860	18830	1035
537	20250204	111600	2236951510	18840	18830	18840	18830	91
538	20250204	111500	2235237950	18830	18830	18830	18830	116
539	20250204	111400	2233053670	18830	18830	18840	18820	138
540	20250204	111300	2230455180	18810	18800	18840	18800	472
541	20250204	111200	2221574740	18810	18810	18810	18810	16
542	20250204	111100	2221273780	18800	18800	18800	18800	16
543	20250204	111000	2220972980	18800	18790	18800	18790	121
544	20250204	110900	2218698880	18800	18800	18800	18790	31
545	20250204	110800	2218116110	18790	18790	18790	18790	3
546	20250204	110700	2218059740	18790	18740	18790	18740	145
547	20250204	110600	2215340190	18740	18740	18740	18740	44
548	20250204	110500	2214515630	18730	18730	18730	18730	5
549	20250204	110400	2214421980	18730	18810	18810	18730	197
550	20250204	110300	2210724420	18800	18800	18800	18800	1
551	20250204	110200	2210705620	18800	18800	18800	18800	105
552	20250204	110100	2208731620	18800	18800	18800	18800	0
553	20250204	110000	2208731620	18800	18850	18850	18800	568
554	20250204	105900	2198035840	18850	18810	18850	18810	28
555	20250204	105800	2197508930	18820	18800	18820	18800	145
556	20250204	105700	2194782910	18780	18740	18780	18730	266
557	20250204	105600	2189795940	18740	18710	18740	18710	169
558	20250204	105500	2186629070	18710	18730	18730	18670	166
559	20250204	105400	2183524400	18710	18700	18710	18700	38
560	20250204	105300	2182813730	18700	18700	18700	18670	60
561	20250204	105200	2181693350	18660	18660	18660	18660	158
562	20250204	105100	2178745070	18700	18650	18700	18650	37
563	20250204	105000	2178054970	18650	18670	18710	18650	1104
564	20250204	104900	2157452450	18670	18660	18680	18650	480
565	20250204	104800	2148492990	18660	18660	18670	18660	377
566	20250204	104700	2141457800	18660	18630	18680	18630	658
567	20250204	104600	2129186000	18640	18690	18690	18640	873
568	20250204	104500	2112893190	18690	18710	18710	18690	1920
569	20250204	104400	2076984660	18710	18720	18720	18710	519
570	20250204	104300	2067270050	18740	18740	18740	18720	203
571	20250204	104200	2063468760	18770	18730	18770	18730	301
572	20250204	104100	2057820750	18770	18720	18770	18720	267
573	20250204	104000	2052815410	18730	18720	18730	18710	937
574	20250204	103900	2035273590	18720	18760	18760	18720	897
575	20250204	103800	2018469770	18770	18770	18770	18770	130
576	20250204	103700	2016029670	18780	18800	18800	18750	544
577	20250204	103600	2005823120	18800	18790	18820	18770	773
578	20250204	103500	1991299150	18800	18880	18880	18790	232
579	20250204	103400	1986936200	18800	18780	18880	18780	558
580	20250204	103300	1976437520	18780	18780	18780	18780	10
581	20250204	103200	1976249720	18780	18820	18840	18780	112
582	20250204	103100	1974145140	18840	18800	18840	18790	212
583	20250204	103000	1970158760	18800	18850	18850	18800	1896
584	20250204	102900	1934499110	18900	18840	18900	18840	93
585	20250204	102800	1932743580	18840	18860	18860	18830	1592
586	20250204	102700	1902740230	18860	18860	18860	18860	307
587	20250204	102600	1896950210	18860	18850	18860	18850	381
588	20250204	102500	1889768280	18860	18890	18890	18860	1014
589	20250204	102400	1870633170	18890	18940	18940	18890	847
590	20250204	102300	1854613320	18930	18930	18930	18930	0
591	20250204	102200	1854613320	18930	18930	18930	18930	0
592	20250204	102100	1854613320	18930	18930	18930	18930	26
593	20250204	102000	1854121140	18930	18970	18980	18930	187
594	20250204	101900	1850579030	18980	18980	18980	18980	10
595	20250204	101800	1850389230	18980	18960	18980	18960	264
596	20250204	101700	1845378610	18980	19020	19040	18980	1100
597	20250204	101600	1824478710	19010	19010	19010	19000	100
598	20250204	101500	1822577820	19010	18930	19010	18930	860
599	20250204	101400	1806253950	18930	18960	18960	18930	10
600	20250204	101300	1806064380	18960	18950	18960	18950	6
601	20250204	101200	1805950630	18960	18930	18960	18910	24
602	20250204	101100	1805496510	18960	18960	18960	18960	83
603	20250204	101000	1803922830	18970	18970	18980	18910	777
604	20250204	100900	1789214060	18910	18990	18990	18910	671
605	20250204	100800	1776504280	18940	19000	19000	18940	366
606	20250204	100700	1769558810	18950	18920	18950	18920	753
607	20250204	100600	1755301080	18920	18910	18930	18890	63
608	20250204	100500	1754109320	18890	18860	18890	18860	73
609	20250204	100400	1752730500	18890	18890	18900	18830	821
610	20250204	100300	1737235510	18890	18930	18930	18880	215
611	20250204	100200	1733175160	18950	19040	19040	18930	2572
612	20250204	100100	1684377690	19020	19060	19110	19020	2859
613	20250204	100000	1629897090	19090	19110	19120	19060	1181
614	20250204	095900	1607343230	19110	19100	19110	19100	126
615	20250204	095800	1604936560	19100	19060	19100	19050	994
616	20250204	095700	1585982730	19060	19060	19060	19050	139
617	20250204	095600	1583333490	19080	19110	19110	19080	552
618	20250204	095500	1572793990	19100	19110	19120	19100	351
619	20250204	095400	1566087740	19110	19100	19120	19090	552
620	20250204	095300	1555544120	19080	19050	19080	19050	446
621	20250204	095200	1547038740	19080	19050	19080	19050	490
622	20250204	095100	1537698510	19050	19050	19080	19050	133
623	20250204	095000	1535164740	19080	19130	19130	19050	2521
624	20250204	094900	1487023610	19130	19160	19170	19130	388
625	20250204	094800	1479594000	19140	19190	19200	19140	1581
626	20250204	094700	1449297190	19200	19180	19200	19170	1012
627	20250204	094600	1429877980	19180	19110	19200	19110	3509
628	20250204	094500	1362677140	19110	19070	19110	19060	1031
629	20250204	094400	1342992770	19080	19080	19080	19070	67
630	20250204	094300	1341714430	19050	19060	19100	19030	1354
631	20250204	094200	1315894480	19030	19030	19030	19020	949
632	20250204	094100	1297838530	19040	19070	19120	19040	1338
633	20250204	094000	1272290350	19060	19080	19100	19000	2409
634	20250204	093900	1226360060	19090	19100	19100	19080	1787
635	20250204	093800	1192239300	19090	19060	19100	19050	1975
636	20250204	093700	1154572510	19080	18950	19080	18920	4529
637	20250204	093600	1068533320	18940	18890	18940	18890	1636
638	20250204	093500	1037558030	18900	18830	18920	18830	1439
639	20250204	093400	1010382840	18820	18800	18820	18800	263
640	20250204	093300	1005436370	18800	18810	18810	18800	830
641	20250204	093200	989824780	18840	18750	18840	18750	116
642	20250204	093100	987642190	18750	18760	18760	18740	458
643	20250204	093000	979056210	18760	18850	18850	18760	2326
644	20250204	092900	935319300	18850	18860	18870	18820	1678
645	20250204	092800	903695610	18860	18860	18870	18840	1472
646	20250204	092700	875943110	18850	18830	18890	18810	1963
647	20250204	092600	838936740	18810	18650	18830	18650	3498
648	20250204	092500	773388060	18680	18640	18680	18640	1114
649	20250204	092400	752608610	18640	18660	18660	18640	64
650	20250204	092300	751415530	18670	18650	18670	18630	498
651	20250204	092200	742122390	18610	18570	18610	18570	705
652	20250204	092100	729010100	18570	18610	18610	18530	2053
653	20250204	092000	690880160	18610	18650	18700	18610	1063
654	20250204	091900	671072460	18650	18630	18650	18630	26
655	20250204	091800	670587580	18700	18690	18720	18650	438
656	20250204	091700	662404540	18650	18670	18690	18590	204
657	20250204	091600	658596320	18670	18600	18730	18590	1158
658	20250204	091500	636982680	18560	18590	18590	18540	2442
659	20250204	091400	591652240	18590	18570	18620	18570	760
660	20250204	091300	577517930	18600	18560	18600	18560	238
661	20250204	091200	573093000	18560	18600	18600	18560	391
662	20250204	091100	565835480	18560	18630	18630	18560	601
663	20250204	091000	554655420	18650	18610	18650	18600	2033
664	20250204	090900	516833460	18640	18610	18650	18610	6
665	20250204	090800	516721620	18610	18690	18690	18600	3310
666	20250204	090700	455081590	18670	18670	18730	18670	560
667	20250204	090600	444618700	18670	18680	18680	18630	2076
668	20250204	090500	405871560	18710	18690	18710	18680	1142
669	20250204	090400	384538880	18680	18710	18710	18680	1821
670	20250204	090300	350493410	18750	18780	18830	18740	2945
671	20250204	090200	295196210	18780	18830	18830	18770	2828
672	20250204	090100	242058360	18840	18870	18870	18790	2406
673	20250204	090000	196790540	18870	18800	18950	18800	10427