KissMeData/054450/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	193800	1453129760	15760	15760	15760	15760	1833
3	20250205	193700	1453129760	15760	15760	15760	15760	0
4	20250205	193600	1453129760	15760	15760	15760	15760	0
5	20250205	193500	1453129760	15760	15760	15760	15760	0
6	20250205	193400	1453129760	15760	15760	15760	15760	0
7	20250205	193300	1453129760	15760	15760	15760	15760	0
8	20250205	193200	1453129760	15760	15760	15760	15760	0
9	20250205	193100	1453129760	15760	15760	15760	15760	0
10	20250205	193000	1453129760	15760	15760	15760	15760	0
11	20250205	192900	1453129760	15760	15760	15760	15760	0
12	20250205	192800	1453129760	15760	15760	15760	15760	0
13	20250205	192700	1453129760	15760	15760	15760	15760	0
14	20250205	192600	1453129760	15760	15760	15760	15760	0
15	20250205	192500	1453129760	15760	15760	15760	15760	0
16	20250205	192400	1453129760	15760	15760	15760	15760	0
17	20250205	192300	1453129760	15760	15760	15760	15760	0
18	20250205	192200	1453129760	15760	15760	15760	15760	0
19	20250205	192100	1453129760	15760	15760	15760	15760	0
20	20250205	192000	1453129760	15760	15760	15760	15760	0
21	20250205	191900	1453129760	15760	15760	15760	15760	0
22	20250205	191800	1453129760	15760	15760	15760	15760	0
23	20250205	191700	1453129760	15760	15760	15760	15760	0
24	20250205	191600	1453129760	15760	15760	15760	15760	0
25	20250205	191500	1453129760	15760	15760	15760	15760	0
26	20250205	191400	1453129760	15760	15760	15760	15760	0
27	20250205	191300	1453129760	15760	15760	15760	15760	0
28	20250205	191200	1453129760	15760	15760	15760	15760	0
29	20250205	191100	1453129760	15760	15760	15760	15760	0
30	20250205	191000	1453129760	15760	15760	15760	15760	0
31	20250205	190900	1453129760	15760	15760	15760	15760	0
32	20250205	190800	1453129760	15760	15760	15760	15760	1833
33	20250205	190700	1453129760	15760	15760	15760	15760	0
34	20250205	190600	1453129760	15760	15760	15760	15760	0
35	20250205	190500	1453129760	15760	15760	15760	15760	0
36	20250205	190400	1453129760	15760	15760	15760	15760	0
37	20250205	190300	1453129760	15760	15760	15760	15760	0
38	20250205	190200	1453129760	15760	15760	15760	15760	0
39	20250205	190100	1453129760	15760	15760	15760	15760	0
40	20250205	190000	1453129760	15760	15760	15760	15760	0
41	20250205	185900	1453129760	15760	15760	15760	15760	0
42	20250205	185800	1453129760	15760	15760	15760	15760	0
43	20250205	185700	1453129760	15760	15760	15760	15760	0
44	20250205	185600	1453129760	15760	15760	15760	15760	0
45	20250205	185500	1453129760	15760	15760	15760	15760	0
46	20250205	185400	1453129760	15760	15760	15760	15760	0
47	20250205	185300	1453129760	15760	15760	15760	15760	0
48	20250205	185200	1453129760	15760	15760	15760	15760	0
49	20250205	185100	1453129760	15760	15760	15760	15760	0
50	20250205	185000	1453129760	15760	15760	15760	15760	0
51	20250205	184900	1453129760	15760	15760	15760	15760	0
52	20250205	184800	1453129760	15760	15760	15760	15760	0
53	20250205	184700	1453129760	15760	15760	15760	15760	0
54	20250205	184600	1453129760	15760	15760	15760	15760	0
55	20250205	184500	1453129760	15760	15760	15760	15760	0
56	20250205	184400	1453129760	15760	15760	15760	15760	0
57	20250205	184300	1453129760	15760	15760	15760	15760	0
58	20250205	184200	1453129760	15760	15760	15760	15760	0
59	20250205	184100	1453129760	15760	15760	15760	15760	0
60	20250205	184000	1453129760	15760	15760	15760	15760	0
61	20250205	183900	1453129760	15760	15760	15760	15760	0
62	20250205	183800	1453129760	15760	15760	15760	15760	1833
63	20250205	183700	1453129760	15760	15760	15760	15760	0
64	20250205	183600	1453129760	15760	15760	15760	15760	0
65	20250205	183500	1453129760	15760	15760	15760	15760	0
66	20250205	183400	1453129760	15760	15760	15760	15760	0
67	20250205	183300	1453129760	15760	15760	15760	15760	0
68	20250205	183200	1453129760	15760	15760	15760	15760	0
69	20250205	183100	1453129760	15760	15760	15760	15760	0
70	20250205	183000	1453129760	15760	15760	15760	15760	0
71	20250205	182900	1453129760	15760	15760	15760	15760	0
72	20250205	182800	1453129760	15760	15760	15760	15760	0
73	20250205	182700	1453129760	15760	15760	15760	15760	0
74	20250205	182600	1453129760	15760	15760	15760	15760	0
75	20250205	182500	1453129760	15760	15760	15760	15760	0
76	20250205	182400	1453129760	15760	15760	15760	15760	0
77	20250205	182300	1453129760	15760	15760	15760	15760	0
78	20250205	182200	1453129760	15760	15760	15760	15760	0
79	20250205	182100	1453129760	15760	15760	15760	15760	0
80	20250205	182000	1453129760	15760	15760	15760	15760	0
81	20250205	181900	1453129760	15760	15760	15760	15760	0
82	20250205	181800	1453129760	15760	15760	15760	15760	0
83	20250205	181700	1453129760	15760	15760	15760	15760	0
84	20250205	181600	1453129760	15760	15760	15760	15760	0
85	20250205	181500	1453129760	15760	15760	15760	15760	0
86	20250205	181400	1453129760	15760	15760	15760	15760	0
87	20250205	181300	1453129760	15760	15760	15760	15760	0
88	20250205	181200	1453129760	15760	15760	15760	15760	0
89	20250205	181100	1453129760	15760	15760	15760	15760	0
90	20250205	181000	1453129760	15760	15760	15760	15760	0
91	20250205	180900	1453129760	15760	15760	15760	15760	0
92	20250205	180800	1453129760	15760	15760	15760	15760	1833
93	20250205	180700	1453129760	15760	15760	15760	15760	0
94	20250205	180600	1453129760	15760	15760	15760	15760	0
95	20250205	180500	1453129760	15760	15760	15760	15760	0
96	20250205	180400	1453129760	15760	15760	15760	15760	0
97	20250205	180300	1453129760	15760	15760	15760	15760	0
98	20250205	180200	1453129760	15760	15760	15760	15760	0
99	20250205	180100	1453129760	15760	15760	15760	15760	0
100	20250205	180000	1453129760	15760	15760	15760	15760	0
101	20250205	175900	1453129760	15760	15760	15760	15760	0
102	20250205	175800	1453129760	15760	15760	15760	15760	0
103	20250205	175700	1453129760	15760	15760	15760	15760	0
104	20250205	175600	1453129760	15760	15760	15760	15760	0
105	20250205	175500	1453129760	15760	15760	15760	15760	0
106	20250205	175400	1453129760	15760	15760	15760	15760	0
107	20250205	175300	1453129760	15760	15760	15760	15760	0
108	20250205	175200	1453129760	15760	15760	15760	15760	0
109	20250205	175100	1453129760	15760	15760	15760	15760	0
110	20250205	175000	1453129760	15760	15760	15760	15760	0
111	20250205	174900	1453129760	15760	15760	15760	15760	0
112	20250205	174800	1453129760	15760	15760	15760	15760	0
113	20250205	174700	1453129760	15760	15760	15760	15760	0
114	20250205	174600	1453129760	15760	15760	15760	15760	0
115	20250205	174500	1453129760	15760	15760	15760	15760	0
116	20250205	174400	1453129760	15760	15760	15760	15760	0
117	20250205	174300	1453129760	15760	15760	15760	15760	0
118	20250205	174200	1453129760	15760	15760	15760	15760	0
119	20250205	174100	1453129760	15760	15760	15760	15760	0
120	20250205	174000	1453129760	15760	15760	15760	15760	0
121	20250205	173900	1453129760	15760	15760	15760	15760	0
122	20250205	173800	1453129760	15760	15760	15760	15760	1833
123	20250205	173700	1453129760	15760	15760	15760	15760	0
124	20250205	173600	1453129760	15760	15760	15760	15760	0
125	20250205	173500	1453129760	15760	15760	15760	15760	0
126	20250205	173400	1453129760	15760	15760	15760	15760	0
127	20250205	173300	1453129760	15760	15760	15760	15760	0
128	20250205	173200	1453129760	15760	15760	15760	15760	0
129	20250205	173100	1453129760	15760	15760	15760	15760	0
130	20250205	173000	1453129760	15760	15760	15760	15760	0
131	20250205	172900	1453129760	15760	15760	15760	15760	0
132	20250205	172800	1453129760	15760	15760	15760	15760	0
133	20250205	172700	1453129760	15760	15760	15760	15760	0
134	20250205	172600	1453129760	15760	15760	15760	15760	0
135	20250205	172500	1453129760	15760	15760	15760	15760	0
136	20250205	172400	1453129760	15760	15760	15760	15760	0
137	20250205	172300	1453129760	15760	15760	15760	15760	0
138	20250205	172200	1453129760	15760	15760	15760	15760	0
139	20250205	172100	1453129760	15760	15760	15760	15760	0
140	20250205	172000	1453129760	15760	15760	15760	15760	0
141	20250205	171900	1453129760	15760	15760	15760	15760	0
142	20250205	171800	1453129760	15760	15760	15760	15760	0
143	20250205	171700	1453129760	15760	15760	15760	15760	0
144	20250205	171600	1453129760	15760	15760	15760	15760	0
145	20250205	171500	1453129760	15760	15760	15760	15760	0
146	20250205	171400	1453129760	15760	15760	15760	15760	0
147	20250205	171300	1453129760	15760	15760	15760	15760	0
148	20250205	171200	1453129760	15760	15760	15760	15760	0
149	20250205	171100	1453129760	15760	15760	15760	15760	0
150	20250205	171000	1453129760	15760	15760	15760	15760	0
151	20250205	170900	1453129760	15760	15760	15760	15760	0
152	20250205	170800	1453129760	15760	15760	15760	15760	1833
153	20250205	170700	1453129760	15760	15760	15760	15760	0
154	20250205	170600	1453129760	15760	15760	15760	15760	0
155	20250205	170500	1453129760	15760	15760	15760	15760	0
156	20250205	170400	1453129760	15760	15760	15760	15760	0
157	20250205	170300	1453129760	15760	15760	15760	15760	0
158	20250205	170200	1453129760	15760	15760	15760	15760	0
159	20250205	170100	1453129760	15760	15760	15760	15760	0
160	20250205	170000	1453129760	15760	15760	15760	15760	0
161	20250205	165900	1453129760	15760	15760	15760	15760	0
162	20250205	165800	1453129760	15760	15760	15760	15760	0
163	20250205	165700	1453129760	15760	15760	15760	15760	0
164	20250205	165600	1453129760	15760	15760	15760	15760	0
165	20250205	165500	1453129760	15760	15760	15760	15760	0
166	20250205	165400	1453129760	15760	15760	15760	15760	0
167	20250205	165300	1453129760	15760	15760	15760	15760	0
168	20250205	165200	1453129760	15760	15760	15760	15760	0
169	20250205	165100	1453129760	15760	15760	15760	15760	0
170	20250205	165000	1453129760	15760	15760	15760	15760	0
171	20250205	164900	1453129760	15760	15760	15760	15760	0
172	20250205	164800	1453129760	15760	15760	15760	15760	0
173	20250205	164700	1453129760	15760	15760	15760	15760	0
174	20250205	164600	1453129760	15760	15760	15760	15760	0
175	20250205	164500	1453129760	15760	15760	15760	15760	0
176	20250205	164400	1453129760	15760	15760	15760	15760	0
177	20250205	164300	1453129760	15760	15760	15760	15760	0
178	20250205	164200	1453129760	15760	15760	15760	15760	0
179	20250205	164100	1453129760	15760	15760	15760	15760	0
180	20250205	164000	1453129760	15760	15760	15760	15760	0
181	20250205	163900	1453129760	15760	15760	15760	15760	0
182	20250205	163800	1453129760	15760	15760	15760	15760	1833
183	20250205	163700	1453129760	15760	15760	15760	15760	0
184	20250205	163600	1453129760	15760	15760	15760	15760	0
185	20250205	163500	1453129760	15760	15760	15760	15760	0
186	20250205	163400	1453129760	15760	15760	15760	15760	0
187	20250205	163300	1453129760	15760	15760	15760	15760	0
188	20250205	163200	1453129760	15760	15760	15760	15760	0
189	20250205	163100	1453129760	15760	15760	15760	15760	0
190	20250205	163000	1453129760	15760	15760	15760	15760	0
191	20250205	162900	1453129760	15760	15760	15760	15760	0
192	20250205	162800	1453129760	15760	15760	15760	15760	0
193	20250205	162700	1453129760	15760	15760	15760	15760	0
194	20250205	162600	1453129760	15760	15760	15760	15760	0
195	20250205	162500	1453129760	15760	15760	15760	15760	0
196	20250205	162400	1453129760	15760	15760	15760	15760	0
197	20250205	162300	1453129760	15760	15760	15760	15760	0
198	20250205	162200	1453129760	15760	15760	15760	15760	0
199	20250205	162100	1453129760	15760	15760	15760	15760	0
200	20250205	162000	1453129760	15760	15760	15760	15760	0
201	20250205	161900	1453129760	15760	15760	15760	15760	0
202	20250205	161800	1453129760	15760	15760	15760	15760	0
203	20250205	161700	1453129760	15760	15760	15760	15760	0
204	20250205	161600	1453129760	15760	15760	15760	15760	0
205	20250205	161500	1453129760	15760	15760	15760	15760	0
206	20250205	161400	1453129760	15760	15760	15760	15760	0
207	20250205	161300	1453129760	15760	15760	15760	15760	0
208	20250205	161200	1453129760	15760	15760	15760	15760	0
209	20250205	161100	1453129760	15760	15760	15760	15760	0
210	20250205	161000	1453129760	15760	15760	15760	15760	0
211	20250205	160900	1453129760	15760	15760	15760	15760	0
212	20250205	160800	1453129760	15760	15760	15760	15760	1833
213	20250205	160700	1453129760	15760	15760	15760	15760	0
214	20250205	160600	1453129760	15760	15760	15760	15760	0
215	20250205	160500	1453129760	15760	15760	15760	15760	0
216	20250205	160400	1453129760	15760	15760	15760	15760	0
217	20250205	160300	1453129760	15760	15760	15760	15760	0
218	20250205	160200	1453129760	15760	15760	15760	15760	0
219	20250205	160100	1453129760	15760	15760	15760	15760	0
220	20250205	160000	1453129760	15760	15760	15760	15760	0
221	20250205	155900	1453129760	15760	15760	15760	15760	0
222	20250205	155800	1453129760	15760	15760	15760	15760	0
223	20250205	155700	1453129760	15760	15760	15760	15760	0
224	20250205	155600	1453129760	15760	15760	15760	15760	0
225	20250205	155500	1453129760	15760	15760	15760	15760	0
226	20250205	155400	1453129760	15760	15760	15760	15760	0
227	20250205	155300	1453129760	15760	15760	15760	15760	0
228	20250205	155200	1453129760	15760	15760	15760	15760	0
229	20250205	155100	1453129760	15760	15760	15760	15760	0
230	20250205	155000	1453129760	15760	15760	15760	15760	0
231	20250205	154900	1453129760	15760	15760	15760	15760	0
232	20250205	154800	1453129760	15760	15760	15760	15760	0
233	20250205	154700	1453129760	15760	15760	15760	15760	0
234	20250205	154600	1453129760	15760	15760	15760	15760	0
235	20250205	154500	1453129760	15760	15760	15760	15760	0
236	20250205	154400	1453129760	15760	15760	15760	15760	0
237	20250205	154300	1453129760	15760	15760	15760	15760	0
238	20250205	154200	1453129760	15760	15760	15760	15760	0
239	20250205	154100	1453129760	15760	15760	15760	15760	0
240	20250205	154000	1453129760	15760	15760	15760	15760	0
241	20250205	153900	1453129760	15760	15760	15760	15760	0
242	20250205	153800	1453129760	15760	15760	15760	15760	1833
243	20250205	153700	1453129760	15760	15760	15760	15760	0
244	20250205	153600	1453129760	15760	15760	15760	15760	0
245	20250205	153500	1453129760	15760	15760	15760	15760	0
246	20250205	153400	1453129760	15760	15760	15760	15760	0
247	20250205	153300	1453129760	15760	15760	15760	15760	0
248	20250205	153200	1453129760	15760	15760	15760	15760	0
249	20250205	153100	1453129760	15760	15760	15760	15760	0
250	20250205	153000	1453129760	15760	15760	15760	15760	1833
251	20250205	152900	1424241680	15680	15680	15680	15680	0
252	20250205	152800	1424241680	15680	15680	15680	15680	0
253	20250205	152700	1424241680	15680	15680	15680	15680	0
254	20250205	152600	1424241680	15680	15680	15680	15680	0
255	20250205	152500	1424241680	15680	15680	15680	15680	0
256	20250205	152400	1424241680	15680	15680	15680	15680	0
257	20250205	152300	1424241680	15680	15680	15680	15680	0
258	20250205	152200	1424241680	15680	15680	15680	15680	0
259	20250205	152100	1424241680	15680	15680	15680	15680	0
260	20250205	152000	1424241680	15680	15680	15680	15680	0
261	20250205	151900	1424241680	15680	15690	15700	15680	407
262	20250205	151800	1417857580	15690	15680	15690	15680	134
263	20250205	151700	1415756330	15690	15700	15700	15690	419
264	20250205	151600	1409182010	15700	15710	15710	15700	183
265	20250205	151500	1406308840	15700	15710	15710	15700	11
266	20250205	151400	1406136120	15710	15710	15710	15710	286
267	20250205	151300	1401643060	15710	15700	15720	15700	369
268	20250205	151200	1395842830	15720	15700	15720	15700	22
269	20250205	151100	1395497230	15700	15700	15720	15700	9
270	20250205	151000	1395355910	15700	15700	15720	15700	1901
271	20250205	150900	1365509010	15700	15700	15700	15700	90
272	20250205	150800	1364096010	15730	15700	15730	15700	47
273	20250205	150700	1363358050	15700	15700	15700	15700	30
274	20250205	150600	1362887050	15690	15690	15690	15690	275
275	20250205	150500	1358572300	15690	15680	15690	15680	2
276	20250205	150400	1358540930	15680	15680	15680	15680	0
277	20250205	150300	1358540930	15680	15680	15680	15680	492
278	20250205	150200	1350826370	15690	15680	15690	15670	639
279	20250205	150100	1340805000	15690	15680	15690	15680	9
280	20250205	150000	1340663850	15680	15680	15680	15680	654
281	20250205	145900	1330409130	15730	15730	15730	15730	0
282	20250205	145800	1330409130	15730	15730	15730	15730	1
283	20250205	145700	1330393400	15730	15690	15730	15680	60
284	20250205	145600	1329450640	15690	15750	15750	15690	230
285	20250205	145500	1325829340	15750	15700	15750	15700	55
286	20250205	145400	1324964640	15750	15690	15750	15690	1062
287	20250205	145300	1308291170	15700	15700	15700	15700	10
288	20250205	145200	1308134170	15700	15690	15700	15690	301
289	20250205	145100	1303408620	15700	15700	15700	15700	0
290	20250205	145000	1303408620	15700	15690	15700	15690	82
291	20250205	144900	1302121840	15690	15660	15690	15650	422
292	20250205	144800	1295509680	15660	15660	15660	15660	25
293	20250205	144700	1295118180	15650	15650	15650	15650	0
294	20250205	144600	1295118180	15650	15650	15650	15650	0
295	20250205	144500	1295118180	15650	15660	15660	15650	479
296	20250205	144400	1287621540	15660	15660	15660	15660	0
297	20250205	144300	1287621540	15660	15660	15660	15660	15
298	20250205	144200	1287386640	15660	15660	15660	15660	0
299	20250205	144100	1287386640	15660	15670	15670	15660	118
300	20250205	144000	1285537870	15670	15670	15670	15660	61
301	20250205	143900	1284582110	15670	15690	15690	15670	54
302	20250205	143800	1283735690	15690	15700	15700	15690	275
303	20250205	143700	1279418200	15700	15700	15700	15700	129
304	20250205	143600	1277392900	15700	15690	15770	15690	914
305	20250205	143500	1263040110	15690	15690	15690	15690	72
306	20250205	143400	1261910430	15690	15650	15690	15650	26
307	20250205	143300	1261503490	15650	15650	15650	15650	0
308	20250205	143200	1261503490	15650	15650	15650	15650	125
309	20250205	143100	1259547240	15650	15670	15670	15650	181
310	20250205	143000	1256714350	15670	15670	15670	15670	27
311	20250205	142900	1256291260	15670	15670	15670	15670	0
312	20250205	142800	1256291260	15670	15690	15690	15670	105
313	20250205	142700	1254645830	15700	15700	15700	15700	0
314	20250205	142600	1254645830	15700	15680	15700	15680	68
315	20250205	142500	1253579330	15670	15680	15680	15670	82
316	20250205	142400	1252294380	15680	15680	15680	15680	0
317	20250205	142300	1252294380	15680	15680	15680	15680	33
318	20250205	142200	1251776940	15680	15680	15680	15680	69
319	20250205	142100	1250695020	15680	15680	15680	15660	49
320	20250205	142000	1249926720	15680	15650	15680	15650	23
321	20250205	141900	1249566390	15650	15650	15650	15650	11
322	20250205	141800	1249394240	15650	15650	15650	15650	1
323	20250205	141700	1249378590	15650	15650	15650	15640	429
324	20250205	141600	1242664750	15650	15650	15650	15650	3
325	20250205	141500	1242617800	15650	15650	15650	15650	4
326	20250205	141400	1242555200	15640	15640	15640	15640	0
327	20250205	141300	1242555200	15640	15680	15680	15640	40
328	20250205	141200	1241929520	15640	15650	15650	15640	249
329	20250205	141100	1238034370	15650	15650	15650	15650	0
330	20250205	141000	1238034370	15650	15650	15650	15650	0
331	20250205	140900	1238034370	15650	15650	15650	15650	0
332	20250205	140800	1238034370	15650	15650	15680	15650	22
333	20250205	140700	1237689770	15680	15680	15680	15680	0
334	20250205	140600	1237689770	15680	15680	15680	15680	0
335	20250205	140500	1237689770	15680	15680	15680	15680	80
336	20250205	140400	1236435370	15640	15680	15680	15640	94
337	20250205	140300	1234963590	15680	15680	15680	15680	51
338	20250205	140200	1234163910	15680	15680	15680	15680	6
339	20250205	140100	1234069830	15680	15660	15680	15660	30
340	20250205	140000	1233599870	15660	15650	15660	15650	7
341	20250205	135900	1233490270	15650	15650	15650	15650	34
342	20250205	135800	1232958170	15640	15640	15650	15640	33
343	20250205	135700	1232442040	15650	15650	15650	15650	25
344	20250205	135600	1232050790	15650	15650	15650	15650	25
345	20250205	135500	1231659540	15650	15640	15650	15640	31
346	20250205	135400	1231174600	15640	15640	15640	15640	0
347	20250205	135300	1231174600	15640	15640	15640	15640	0
348	20250205	135200	1231174600	15640	15640	15640	15640	0
349	20250205	135100	1231174600	15640	15670	15670	15640	290
350	20250205	135000	1226635830	15680	15670	15680	15670	7
351	20250205	134900	1226526090	15670	15670	15670	15670	10
352	20250205	134800	1226369390	15670	15670	15670	15670	4
353	20250205	134700	1226306710	15670	15670	15670	15670	28
354	20250205	134600	1225867950	15670	15670	15670	15670	35
355	20250205	134500	1225319500	15680	15680	15680	15680	5
356	20250205	134400	1225241100	15680	15680	15680	15680	10
357	20250205	134300	1225084300	15680	15680	15680	15680	13
358	20250205	134200	1224880460	15680	15680	15680	15680	1
359	20250205	134100	1224864780	15680	15690	15690	15680	73
360	20250205	134000	1223719740	15680	15680	15680	15680	2
361	20250205	133900	1223688380	15690	15680	15690	15680	12
362	20250205	133800	1223500120	15690	15690	15690	15690	3
363	20250205	133700	1223453050	15670	15670	15670	15670	6
364	20250205	133600	1223359030	15670	15670	15670	15670	100
365	20250205	133500	1221792030	15660	15660	15660	15660	10
366	20250205	133400	1221635430	15650	15640	15650	15640	88
367	20250205	133300	1220258250	15630	15630	15630	15630	1
368	20250205	133200	1220242620	15630	15630	15630	15630	60
369	20250205	133100	1219304820	15620	15620	15620	15620	2
370	20250205	133000	1219273580	15620	15620	15620	15620	2
371	20250205	132900	1219242340	15620	15620	15620	15620	253
372	20250205	132800	1215290480	15620	15620	15620	15620	60
373	20250205	132700	1214353280	15620	15620	15620	15620	1
374	20250205	132600	1214337660	15620	15620	15620	15620	380
375	20250205	132500	1208402060	15620	15630	15630	15620	367
376	20250205	132400	1202665950	15630	15630	15630	15630	10
377	20250205	132300	1202509650	15630	15630	15630	15630	0
378	20250205	132200	1202509650	15630	15630	15630	15630	0
379	20250205	132100	1202509650	15630	15630	15630	15630	194
380	20250205	132000	1199477430	15630	15630	15630	15630	2
381	20250205	131900	1199446170	15630	15630	15630	15630	59
382	20250205	131800	1198524000	15640	15650	15650	15640	108
383	20250205	131700	1196834860	15640	15650	15650	15640	36
384	20250205	131600	1196271800	15640	15640	15640	15640	25
385	20250205	131500	1195880800	15640	15640	15640	15640	232
386	20250205	131400	1192252320	15640	15640	15640	15640	3
387	20250205	131300	1192205400	15650	15650	15650	15640	950
388	20250205	131200	1177338920	15650	15660	15660	15650	30
389	20250205	131100	1176869320	15660	15660	15660	15660	145
390	20250205	131000	1174598620	15670	15670	15670	15660	584
391	20250205	130900	1165448660	15670	15690	15690	15670	198
392	20250205	130800	1162344950	15690	15700	15700	15690	293
393	20250205	130700	1157747380	15700	15700	15700	15700	2
394	20250205	130600	1157715980	15700	15710	15710	15690	1244
395	20250205	130500	1138185790	15700	15700	15710	15700	27
396	20250205	130400	1137761880	15700	15700	15700	15700	0
397	20250205	130300	1137761880	15700	15700	15700	15700	0
398	20250205	130200	1137761880	15700	15700	15700	15700	153
399	20250205	130100	1135359780	15710	15720	15720	15710	400
400	20250205	130000	1129074780	15740	15750	15750	15740	278
401	20250205	125900	1124699040	15750	15760	15760	15750	183
402	20250205	125800	1121816260	15760	15770	15770	15760	188
403	20250205	125700	1118853300	15770	15760	15770	15760	81
404	20250205	125600	1117575960	15760	15760	15760	15760	0
405	20250205	125500	1117575960	15760	15770	15770	15760	11
406	20250205	125400	1117402590	15760	15770	15770	15760	69
407	20250205	125300	1116315140	15770	15770	15770	15770	0
408	20250205	125200	1116315140	15770	15770	15770	15770	0
409	20250205	125100	1116315140	15770	15770	15770	15770	175
410	20250205	125000	1113555390	15770	15760	15770	15760	27
411	20250205	124900	1113129620	15760	15760	15760	15760	17
412	20250205	124800	1112861700	15760	15760	15760	15760	0
413	20250205	124700	1112861700	15760	15760	15760	15760	30
414	20250205	124600	1112388900	15760	15760	15760	15760	0
415	20250205	124500	1112388900	15760	15760	15760	15760	6
416	20250205	124400	1112294340	15760	15760	15760	15760	32
417	20250205	124300	1111790020	15760	15730	15760	15700	208
418	20250205	124200	1108519200	15730	15770	15770	15730	190
419	20250205	124100	1105525500	15770	15770	15770	15760	9
420	20250205	124000	1105383590	15790	15790	15790	15790	1
421	20250205	123900	1105367800	15770	15770	15780	15770	310
422	20250205	123800	1100478500	15760	15780	15780	15760	387
423	20250205	123700	1094376500	15790	15790	15790	15790	0
424	20250205	123600	1094376500	15790	15790	15790	15790	157
425	20250205	123500	1091897470	15790	15800	15800	15790	254
426	20250205	123400	1087885590	15800	15800	15800	15800	270
427	20250205	123300	1083619590	15810	15810	15810	15800	428
428	20250205	123200	1076853930	15820	15820	15820	15820	171
429	20250205	123100	1074148710	15830	15830	15830	15830	30
430	20250205	123000	1073673810	15830	15830	15830	15830	80
431	20250205	122900	1072407410	15840	15840	15840	15840	0
432	20250205	122800	1072407410	15840	15840	15840	15840	25
433	20250205	122700	1072011410	15840	15850	15850	15840	132
434	20250205	122600	1069920510	15840	15840	15840	15840	12
435	20250205	122500	1069730430	15820	15820	15820	15810	88
436	20250205	122400	1068339120	15800	15800	15800	15800	100
437	20250205	122300	1066759120	15790	15790	15800	15790	38
438	20250205	122200	1066158750	15800	15800	15800	15800	9
439	20250205	122100	1066016550	15800	15800	15800	15800	17
440	20250205	122000	1065747950	15790	15810	15860	15790	139
441	20250205	121900	1063549900	15860	15860	15860	15860	21
442	20250205	121800	1063216840	15860	15860	15860	15860	0
443	20250205	121700	1063216840	15860	15760	15860	15760	51
444	20250205	121600	1062412980	15760	15760	15760	15760	1
445	20250205	121500	1062397220	15860	15750	15860	15750	157
446	20250205	121400	1059916710	15750	15750	15750	15750	0
447	20250205	121300	1059916710	15750	15750	15750	15750	2
448	20250205	121200	1059885210	15860	15860	15860	15860	2
449	20250205	121100	1059853490	15860	15860	15860	15860	51
450	20250205	121000	1059044630	15860	15850	15860	15850	50
451	20250205	120900	1058251660	15730	15870	15870	15730	23
452	20250205	120800	1057887700	15700	15850	15870	15700	390
453	20250205	120700	1051733790	15850	15850	15850	15850	36
454	20250205	120600	1051163190	15850	15820	15850	15800	474
455	20250205	120500	1043657520	15800	15800	15800	15800	0
456	20250205	120400	1043657520	15800	15800	15800	15800	100
457	20250205	120300	1042077520	15800	15800	15800	15800	401
458	20250205	120200	1035741720	15800	15800	15800	15800	322
459	20250205	120100	1030654120	15800	15880	15880	15730	519
460	20250205	120000	1022438290	15890	15880	15890	15860	103
461	20250205	115900	1020802790	15880	15900	15900	15880	615
462	20250205	115800	1011033390	15900	15850	15920	15850	1949
463	20250205	115700	980091650	15850	15860	15860	15850	211
464	20250205	115600	976746030	15850	15850	15850	15850	10
465	20250205	115500	976587530	15850	15850	15870	15850	238
466	20250205	115400	972813970	15860	15720	15860	15720	3962
467	20250205	115300	910185720	15720	15720	15720	15720	658
468	20250205	115200	899841960	15760	15760	15760	15760	21
469	20250205	115100	899511000	15760	15760	15760	15760	4
470	20250205	115000	899447960	15760	15760	15760	15760	1
471	20250205	114900	899432200	15760	15760	15760	15760	40
472	20250205	114800	898801800	15760	15760	15760	15760	0
473	20250205	114700	898801800	15760	15760	15760	15760	22
474	20250205	114600	898455080	15750	15750	15750	15750	116
475	20250205	114500	896628080	15750	15740	15750	15740	177
476	20250205	114400	893841130	15740	15700	15740	15690	841
477	20250205	114300	880619460	15700	15700	15700	15700	10
478	20250205	114200	880462460	15710	15700	15710	15700	28
479	20250205	114100	880022840	15700	15700	15700	15700	0
480	20250205	114000	880022840	15700	15700	15700	15700	4
481	20250205	113900	879960040	15700	15700	15700	15700	66
482	20250205	113800	878923840	15700	15700	15700	15700	6
483	20250205	113700	878829640	15700	15710	15710	15700	269
484	20250205	113600	874605670	15710	15710	15710	15710	0
485	20250205	113500	874605670	15710	15710	15710	15710	1
486	20250205	113400	874589960	15710	15700	15710	15700	130
487	20250205	113300	872548310	15710	15700	15710	15700	205
488	20250205	113200	869329760	15670	15690	15690	15670	920
489	20250205	113100	854907220	15700	15700	15700	15700	0
490	20250205	113000	854907220	15700	15690	15700	15690	92
491	20250205	112900	853463270	15690	15690	15690	15690	4
492	20250205	112800	853400510	15700	15700	15700	15700	56
493	20250205	112700	852521310	15700	15700	15700	15700	1
494	20250205	112600	852505610	15710	15700	15710	15700	23
495	20250205	112500	852144390	15710	15710	15710	15710	5
496	20250205	112400	852065840	15710	15710	15710	15710	0
497	20250205	112300	852065840	15710	15710	15710	15710	183
498	20250205	112200	849190910	15710	15710	15710	15710	110
499	20250205	112100	847462810	15710	15720	15720	15710	84
500	20250205	112000	846143040	15720	15720	15720	15720	7
501	20250205	111900	846033000	15730	15730	15730	15730	75
502	20250205	111800	844853250	15730	15730	15730	15730	55
503	20250205	111700	843988100	15730	15710	15730	15710	160
504	20250205	111600	841472390	15710	15710	15710	15710	1
505	20250205	111500	841456680	15710	15710	15710	15710	0
506	20250205	111400	841456680	15710	15710	15710	15710	0
507	20250205	111300	841456680	15710	15710	15710	15710	0
508	20250205	111200	841456680	15710	15710	15710	15710	70
509	20250205	111100	840356980	15710	15730	15730	15710	57
510	20250205	111000	839461370	15730	15720	15730	15700	25
511	20250205	110900	839068270	15730	15730	15730	15730	1
512	20250205	110800	839052540	15730	15730	15730	15730	4
513	20250205	110700	838989620	15730	15720	15730	15720	234
514	20250205	110600	835308810	15730	15720	15730	15720	53
515	20250205	110500	834475640	15700	15700	15700	15700	448
516	20250205	110400	827442040	15700	15700	15700	15700	10
517	20250205	110300	827285040	15680	15680	15680	15680	0
518	20250205	110200	827285040	15680	15680	15680	15680	1
519	20250205	110100	827269360	15680	15680	15680	15680	11
520	20250205	110000	827096880	15680	15680	15680	15680	16
521	20250205	105900	826846000	15680	15680	15680	15680	400
522	20250205	105800	820574000	15680	15680	15680	15680	0
523	20250205	105700	820574000	15680	15680	15680	15680	17
524	20250205	105600	820307440	15700	15700	15700	15700	46
525	20250205	105500	819585240	15700	15680	15700	15680	233
526	20250205	105400	815930540	15690	15690	15690	15690	557
527	20250205	105300	807191210	15690	15690	15690	15690	260
528	20250205	105200	803111810	15680	15680	15680	15680	4
529	20250205	105100	803049090	15680	15690	15690	15680	316
530	20250205	105000	798091100	15690	15680	15690	15680	54
531	20250205	104900	797244370	15680	15680	15680	15680	37
532	20250205	104800	796664210	15680	15690	15690	15680	97
533	20250205	104700	795142450	15690	15690	15690	15690	16
534	20250205	104600	794891410	15690	15690	15690	15690	27
535	20250205	104500	794467780	15690	15690	15690	15690	36
536	20250205	104400	793902940	15690	15690	15690	15680	105
537	20250205	104300	792255500	15700	15700	15700	15700	39
538	20250205	104200	791643200	15700	15720	15720	15700	7
539	20250205	104100	791533240	15720	15720	15720	15720	713
540	20250205	104000	780324880	15710	15670	15710	15670	518
541	20250205	103900	772187500	15670	15670	15670	15670	3
542	20250205	103800	772140490	15660	15660	15660	15660	50
543	20250205	103700	771357490	15660	15660	15660	15660	82
544	20250205	103600	770073370	15660	15670	15670	15660	608
545	20250205	103500	760552070	15670	15700	15700	15670	170
546	20250205	103400	757884030	15700	15700	15700	15700	3
547	20250205	103300	757836930	15700	15700	15700	15700	21
548	20250205	103200	757507230	15720	15720	15720	15720	0
549	20250205	103100	757507230	15720	15720	15720	15720	10
550	20250205	103000	757350030	15720	15670	15720	15660	400
551	20250205	102900	751082710	15680	15730	15730	15680	3591
552	20250205	102800	694684920	15720	15720	15720	15720	6
553	20250205	102700	694590600	15760	15750	15760	15750	282
554	20250205	102600	690148200	15700	15700	15710	15700	142
555	20250205	102500	687917630	15680	15690	15690	15680	147
556	20250205	102400	685612470	15700	15700	15700	15700	2
557	20250205	102300	685581070	15680	15680	15680	15680	180
558	20250205	102200	682758670	15650	15660	15660	15650	400
559	20250205	102100	676496410	15670	15690	15700	15670	395
560	20250205	102000	670303030	15700	15720	15720	15700	581
561	20250205	101900	661179450	15770	15770	15770	15770	100
562	20250205	101800	659602450	15770	15700	15770	15700	33
563	20250205	101700	659084280	15770	15760	15770	15760	334
564	20250205	101600	653818570	15760	15730	15760	15730	224
565	20250205	101500	650291270	15720	15730	15730	15690	148
566	20250205	101400	647967790	15730	15730	15730	15730	96
567	20250205	101300	646457710	15730	15680	15730	15680	239
568	20250205	101200	642705430	15680	15670	15680	15670	119
569	20250205	101100	640840160	15680	15710	15710	15670	520
570	20250205	101000	632681750	15690	15690	15690	15690	0
571	20250205	100900	632681750	15690	15700	15700	15690	21
572	20250205	100800	632352060	15680	15750	15760	15680	304
573	20250205	100700	627564830	15770	15770	15770	15700	67
574	20250205	100600	626508940	15770	15680	15770	15680	348
575	20250205	100500	621034940	15680	15720	15720	15680	170
576	20250205	100400	618368130	15720	15700	15720	15700	379
577	20250205	100300	612417720	15710	15770	15780	15710	848
578	20250205	100200	599066160	15770	15770	15770	15720	292
579	20250205	100100	594470820	15770	15750	15770	15750	417
580	20250205	100000	587901050	15750	15660	15750	15660	2019
581	20250205	095900	556232640	15650	15620	15650	15620	1415
582	20250205	095800	534104320	15610	15610	15610	15610	428
583	20250205	095700	527423240	15590	15600	15600	15590	352
584	20250205	095600	521933360	15600	15570	15600	15570	48
585	20250205	095500	521184710	15560	15590	15600	15560	334
586	20250205	095400	515979560	15600	15600	15620	15600	720
587	20250205	095300	504745560	15600	15540	15600	15500	1988
588	20250205	095200	473879160	15530	15560	15560	15530	1212
589	20250205	095100	455034070	15560	15560	15560	15560	55
590	20250205	095000	454178270	15570	15580	15580	15570	169
591	20250205	094900	451546910	15580	15590	15590	15580	29
592	20250205	094800	451095010	15620	15620	15630	15620	63
593	20250205	094700	450110920	15620	15580	15640	15570	82
594	20250205	094600	448833950	15580	15620	15620	15580	322
595	20250205	094500	443805190	15620	15610	15620	15610	71
596	20250205	094400	442696810	15610	15600	15610	15600	9
597	20250205	094300	442556340	15570	15570	15570	15550	909
598	20250205	094200	428407330	15570	15600	15610	15570	1351
599	20250205	094100	407344280	15610	15650	15650	15610	716
600	20250205	094000	396166130	15680	15680	15680	15680	199
601	20250205	093900	393045810	15610	15660	15670	15610	245
602	20250205	093800	389208970	15610	15640	15670	15610	194
603	20250205	093700	386175300	15600	15600	15610	15600	340
604	20250205	093600	380869150	15600	15580	15600	15580	75
605	20250205	093500	379699450	15580	15580	15580	15580	59
606	20250205	093400	378780230	15580	15580	15580	15580	270
607	20250205	093300	374573630	15580	15580	15580	15580	197
608	20250205	093200	371504370	15590	15610	15610	15580	84
609	20250205	093100	370194550	15570	15600	15610	15570	3261
610	20250205	093000	319357560	15610	15610	15610	15610	0
611	20250205	092900	319357560	15610	15610	15640	15610	319
612	20250205	092800	314377520	15610	15580	15610	15580	59
613	20250205	092700	313456620	15570	15560	15600	15560	212
614	20250205	092600	310152820	15560	15560	15560	15560	40
615	20250205	092500	309530420	15550	15550	15550	15550	1
616	20250205	092400	309514870	15560	15650	15650	15560	3087
617	20250205	092300	261403030	15650	15610	15650	15610	300
618	20250205	092200	256719910	15620	15630	15630	15620	476
619	20250205	092100	249281740	15620	15600	15630	15600	173
620	20250205	092000	246579360	15630	15630	15630	15630	25
621	20250205	091900	246188610	15630	15610	15630	15590	154
622	20250205	091800	243786180	15630	15620	15630	15580	1720
623	20250205	091700	216958270	15620	15620	15620	15580	996
624	20250205	091600	201400790	15590	15590	15620	15590	608
625	20250205	091500	191916210	15600	15580	15600	15580	59
626	20250205	091400	190996870	15580	15550	15580	15550	239
627	20250205	091300	187273520	15550	15600	15600	15550	528
628	20250205	091200	179050460	15600	15580	15600	15550	762
629	20250205	091100	167196060	15560	15530	15580	15530	281
630	20250205	091000	162823160	15570	15570	15570	15570	286
631	20250205	090900	158370140	15490	15470	15540	15470	2003
632	20250205	090800	127335280	15490	15490	15490	15470	481
633	20250205	090700	119885910	15570	15490	15570	15490	101
634	20250205	090600	118313500	15490	15570	15570	15460	2193
635	20250205	090500	84315920	15560	15610	15640	15560	819
636	20250205	090400	71532950	15610	15550	15620	15540	546
637	20250205	090300	63033450	15550	15540	15650	15540	141
638	20250205	090200	60841620	15680	15750	15820	15550	1579
639	20250205	090100	36038920	15820	15710	15830	15710	1274
640	20250205	090000	15912950	15700	15530	15700	15530	1021