KissMeData/226950/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204200	7080264310	16930	16930	16930	16930	3718
3	20250204	204100	7080264310	16930	16930	16930	16930	0
4	20250204	204000	7080264310	16930	16930	16930	16930	0
5	20250204	203900	7080264310	16930	16930	16930	16930	0
6	20250204	203800	7080264310	16930	16930	16930	16930	0
7	20250204	203700	7080264310	16930	16930	16930	16930	0
8	20250204	203600	7080264310	16930	16930	16930	16930	0
9	20250204	203500	7080264310	16930	16930	16930	16930	0
10	20250204	203400	7080264310	16930	16930	16930	16930	0
11	20250204	203300	7080264310	16930	16930	16930	16930	0
12	20250204	203200	7080264310	16930	16930	16930	16930	0
13	20250204	203100	7080264310	16930	16930	16930	16930	0
14	20250204	203000	7080264310	16930	16930	16930	16930	0
15	20250204	202900	7080264310	16930	16930	16930	16930	0
16	20250204	202800	7080264310	16930	16930	16930	16930	0
17	20250204	202700	7080264310	16930	16930	16930	16930	0
18	20250204	202600	7080264310	16930	16930	16930	16930	0
19	20250204	202500	7080264310	16930	16930	16930	16930	0
20	20250204	202400	7080264310	16930	16930	16930	16930	0
21	20250204	202300	7080264310	16930	16930	16930	16930	0
22	20250204	202200	7080264310	16930	16930	16930	16930	0
23	20250204	202100	7080264310	16930	16930	16930	16930	0
24	20250204	202000	7080264310	16930	16930	16930	16930	0
25	20250204	201900	7080264310	16930	16930	16930	16930	0
26	20250204	201800	7080264310	16930	16930	16930	16930	0
27	20250204	201700	7080264310	16930	16930	16930	16930	0
28	20250204	201600	7080264310	16930	16930	16930	16930	0
29	20250204	201500	7080264310	16930	16930	16930	16930	0
30	20250204	201400	7080264310	16930	16930	16930	16930	0
31	20250204	201300	7080264310	16930	16930	16930	16930	0
32	20250204	201200	7080264310	16930	16930	16930	16930	3718
33	20250204	201100	7080264310	16930	16930	16930	16930	0
34	20250204	201000	7080264310	16930	16930	16930	16930	0
35	20250204	200900	7080264310	16930	16930	16930	16930	0
36	20250204	200800	7080264310	16930	16930	16930	16930	0
37	20250204	200700	7080264310	16930	16930	16930	16930	0
38	20250204	200600	7080264310	16930	16930	16930	16930	0
39	20250204	200500	7080264310	16930	16930	16930	16930	0
40	20250204	200400	7080264310	16930	16930	16930	16930	0
41	20250204	200300	7080264310	16930	16930	16930	16930	0
42	20250204	200200	7080264310	16930	16930	16930	16930	0
43	20250204	200100	7080264310	16930	16930	16930	16930	0
44	20250204	200000	7080264310	16930	16930	16930	16930	0
45	20250204	195900	7080264310	16930	16930	16930	16930	0
46	20250204	195800	7080264310	16930	16930	16930	16930	0
47	20250204	195700	7080264310	16930	16930	16930	16930	0
48	20250204	195600	7080264310	16930	16930	16930	16930	0
49	20250204	195500	7080264310	16930	16930	16930	16930	0
50	20250204	195400	7080264310	16930	16930	16930	16930	0
51	20250204	195300	7080264310	16930	16930	16930	16930	0
52	20250204	195200	7080264310	16930	16930	16930	16930	0
53	20250204	195100	7080264310	16930	16930	16930	16930	0
54	20250204	195000	7080264310	16930	16930	16930	16930	0
55	20250204	194900	7080264310	16930	16930	16930	16930	0
56	20250204	194800	7080264310	16930	16930	16930	16930	0
57	20250204	194700	7080264310	16930	16930	16930	16930	0
58	20250204	194600	7080264310	16930	16930	16930	16930	0
59	20250204	194500	7080264310	16930	16930	16930	16930	0
60	20250204	194400	7080264310	16930	16930	16930	16930	0
61	20250204	194300	7080264310	16930	16930	16930	16930	0
62	20250204	194200	7080264310	16930	16930	16930	16930	3718
63	20250204	194100	7080264310	16930	16930	16930	16930	0
64	20250204	194000	7080264310	16930	16930	16930	16930	0
65	20250204	193900	7080264310	16930	16930	16930	16930	0
66	20250204	193800	7080264310	16930	16930	16930	16930	0
67	20250204	193700	7080264310	16930	16930	16930	16930	0
68	20250204	193600	7080264310	16930	16930	16930	16930	0
69	20250204	193500	7080264310	16930	16930	16930	16930	0
70	20250204	193400	7080264310	16930	16930	16930	16930	0
71	20250204	193300	7080264310	16930	16930	16930	16930	0
72	20250204	193200	7080264310	16930	16930	16930	16930	0
73	20250204	193100	7080264310	16930	16930	16930	16930	0
74	20250204	193000	7080264310	16930	16930	16930	16930	0
75	20250204	192900	7080264310	16930	16930	16930	16930	0
76	20250204	192800	7080264310	16930	16930	16930	16930	0
77	20250204	192700	7080264310	16930	16930	16930	16930	0
78	20250204	192600	7080264310	16930	16930	16930	16930	0
79	20250204	192500	7080264310	16930	16930	16930	16930	0
80	20250204	192400	7080264310	16930	16930	16930	16930	0
81	20250204	192300	7080264310	16930	16930	16930	16930	0
82	20250204	192200	7080264310	16930	16930	16930	16930	0
83	20250204	192100	7080264310	16930	16930	16930	16930	0
84	20250204	192000	7080264310	16930	16930	16930	16930	0
85	20250204	191900	7080264310	16930	16930	16930	16930	0
86	20250204	191800	7080264310	16930	16930	16930	16930	0
87	20250204	191700	7080264310	16930	16930	16930	16930	0
88	20250204	191600	7080264310	16930	16930	16930	16930	0
89	20250204	191500	7080264310	16930	16930	16930	16930	0
90	20250204	191400	7080264310	16930	16930	16930	16930	0
91	20250204	191300	7080264310	16930	16930	16930	16930	0
92	20250204	191200	7080264310	16930	16930	16930	16930	3718
93	20250204	191100	7080264310	16930	16930	16930	16930	0
94	20250204	191000	7080264310	16930	16930	16930	16930	0
95	20250204	190900	7080264310	16930	16930	16930	16930	0
96	20250204	190800	7080264310	16930	16930	16930	16930	0
97	20250204	190700	7080264310	16930	16930	16930	16930	0
98	20250204	190600	7080264310	16930	16930	16930	16930	0
99	20250204	190500	7080264310	16930	16930	16930	16930	0
100	20250204	190400	7080264310	16930	16930	16930	16930	0
101	20250204	190300	7080264310	16930	16930	16930	16930	0
102	20250204	190200	7080264310	16930	16930	16930	16930	0
103	20250204	190100	7080264310	16930	16930	16930	16930	0
104	20250204	190000	7080264310	16930	16930	16930	16930	0
105	20250204	185900	7080264310	16930	16930	16930	16930	0
106	20250204	185800	7080264310	16930	16930	16930	16930	0
107	20250204	185700	7080264310	16930	16930	16930	16930	0
108	20250204	185600	7080264310	16930	16930	16930	16930	0
109	20250204	185500	7080264310	16930	16930	16930	16930	0
110	20250204	185400	7080264310	16930	16930	16930	16930	0
111	20250204	185300	7080264310	16930	16930	16930	16930	0
112	20250204	185200	7080264310	16930	16930	16930	16930	0
113	20250204	185100	7080264310	16930	16930	16930	16930	0
114	20250204	185000	7080264310	16930	16930	16930	16930	0
115	20250204	184900	7080264310	16930	16930	16930	16930	0
116	20250204	184800	7080264310	16930	16930	16930	16930	0
117	20250204	184700	7080264310	16930	16930	16930	16930	0
118	20250204	184600	7080264310	16930	16930	16930	16930	0
119	20250204	184500	7080264310	16930	16930	16930	16930	0
120	20250204	184400	7080264310	16930	16930	16930	16930	0
121	20250204	184300	7080264310	16930	16930	16930	16930	0
122	20250204	184200	7080264310	16930	16930	16930	16930	3718
123	20250204	184100	7080264310	16930	16930	16930	16930	0
124	20250204	184000	7080264310	16930	16930	16930	16930	0
125	20250204	183900	7080264310	16930	16930	16930	16930	0
126	20250204	183800	7080264310	16930	16930	16930	16930	0
127	20250204	183700	7080264310	16930	16930	16930	16930	0
128	20250204	183600	7080264310	16930	16930	16930	16930	0
129	20250204	183500	7080264310	16930	16930	16930	16930	0
130	20250204	183400	7080264310	16930	16930	16930	16930	0
131	20250204	183300	7080264310	16930	16930	16930	16930	0
132	20250204	183200	7080264310	16930	16930	16930	16930	0
133	20250204	183100	7080264310	16930	16930	16930	16930	0
134	20250204	183000	7080264310	16930	16930	16930	16930	0
135	20250204	182900	7080264310	16930	16930	16930	16930	0
136	20250204	182800	7080264310	16930	16930	16930	16930	0
137	20250204	182700	7080264310	16930	16930	16930	16930	0
138	20250204	182600	7080264310	16930	16930	16930	16930	0
139	20250204	182500	7080264310	16930	16930	16930	16930	0
140	20250204	182400	7080264310	16930	16930	16930	16930	0
141	20250204	182300	7080264310	16930	16930	16930	16930	0
142	20250204	182200	7080264310	16930	16930	16930	16930	0
143	20250204	182100	7080264310	16930	16930	16930	16930	0
144	20250204	182000	7080264310	16930	16930	16930	16930	0
145	20250204	181900	7080264310	16930	16930	16930	16930	0
146	20250204	181800	7080264310	16930	16930	16930	16930	0
147	20250204	181700	7080264310	16930	16930	16930	16930	0
148	20250204	181600	7080264310	16930	16930	16930	16930	0
149	20250204	181500	7080264310	16930	16930	16930	16930	0
150	20250204	181400	7080264310	16930	16930	16930	16930	0
151	20250204	181300	7080264310	16930	16930	16930	16930	0
152	20250204	181200	7080264310	16930	16930	16930	16930	3718
153	20250204	181100	7080264310	16930	16930	16930	16930	0
154	20250204	181000	7080264310	16930	16930	16930	16930	0
155	20250204	180900	7080264310	16930	16930	16930	16930	0
156	20250204	180800	7080264310	16930	16930	16930	16930	0
157	20250204	180700	7080264310	16930	16930	16930	16930	0
158	20250204	180600	7080264310	16930	16930	16930	16930	0
159	20250204	180500	7080264310	16930	16930	16930	16930	0
160	20250204	180400	7080264310	16930	16930	16930	16930	0
161	20250204	180300	7080264310	16930	16930	16930	16930	0
162	20250204	180200	7080264310	16930	16930	16930	16930	0
163	20250204	180100	7080264310	16930	16930	16930	16930	0
164	20250204	180000	7080264310	16930	16930	16930	16930	0
165	20250204	175900	7080264310	16930	16930	16930	16930	0
166	20250204	175800	7080264310	16930	16930	16930	16930	0
167	20250204	175700	7080264310	16930	16930	16930	16930	0
168	20250204	175600	7080264310	16930	16930	16930	16930	0
169	20250204	175500	7080264310	16930	16930	16930	16930	0
170	20250204	175400	7080264310	16930	16930	16930	16930	0
171	20250204	175300	7080264310	16930	16930	16930	16930	0
172	20250204	175200	7080264310	16930	16930	16930	16930	0
173	20250204	175100	7080264310	16930	16930	16930	16930	0
174	20250204	175000	7080264310	16930	16930	16930	16930	0
175	20250204	174900	7080264310	16930	16930	16930	16930	0
176	20250204	174800	7080264310	16930	16930	16930	16930	0
177	20250204	174700	7080264310	16930	16930	16930	16930	0
178	20250204	174600	7080264310	16930	16930	16930	16930	0
179	20250204	174500	7080264310	16930	16930	16930	16930	0
180	20250204	174400	7080264310	16930	16930	16930	16930	0
181	20250204	174300	7080264310	16930	16930	16930	16930	0
182	20250204	174200	7080264310	16930	16930	16930	16930	3718
183	20250204	174100	7080264310	16930	16930	16930	16930	0
184	20250204	174000	7080264310	16930	16930	16930	16930	0
185	20250204	173900	7080264310	16930	16930	16930	16930	0
186	20250204	173800	7080264310	16930	16930	16930	16930	0
187	20250204	173700	7080264310	16930	16930	16930	16930	0
188	20250204	173600	7080264310	16930	16930	16930	16930	0
189	20250204	173500	7080264310	16930	16930	16930	16930	0
190	20250204	173400	7080264310	16930	16930	16930	16930	0
191	20250204	173300	7080264310	16930	16930	16930	16930	0
192	20250204	173200	7080264310	16930	16930	16930	16930	0
193	20250204	173100	7080264310	16930	16930	16930	16930	0
194	20250204	173000	7080264310	16930	16930	16930	16930	0
195	20250204	172900	7080264310	16930	16930	16930	16930	0
196	20250204	172800	7080264310	16930	16930	16930	16930	0
197	20250204	172700	7080264310	16930	16930	16930	16930	0
198	20250204	172600	7080264310	16930	16930	16930	16930	0
199	20250204	172500	7080264310	16930	16930	16930	16930	0
200	20250204	172400	7080264310	16930	16930	16930	16930	0
201	20250204	172300	7080264310	16930	16930	16930	16930	0
202	20250204	172200	7080264310	16930	16930	16930	16930	0
203	20250204	172100	7080264310	16930	16930	16930	16930	0
204	20250204	172000	7080264310	16930	16930	16930	16930	0
205	20250204	171900	7080264310	16930	16930	16930	16930	0
206	20250204	171800	7080264310	16930	16930	16930	16930	0
207	20250204	171700	7080264310	16930	16930	16930	16930	0
208	20250204	171600	7080264310	16930	16930	16930	16930	0
209	20250204	171500	7080264310	16930	16930	16930	16930	0
210	20250204	171400	7080264310	16930	16930	16930	16930	0
211	20250204	171300	7080264310	16930	16930	16930	16930	0
212	20250204	171200	7080264310	16930	16930	16930	16930	3718
213	20250204	171100	7080264310	16930	16930	16930	16930	0
214	20250204	171000	7080264310	16930	16930	16930	16930	0
215	20250204	170900	7080264310	16930	16930	16930	16930	0
216	20250204	170800	7080264310	16930	16930	16930	16930	0
217	20250204	170700	7080264310	16930	16930	16930	16930	0
218	20250204	170600	7080264310	16930	16930	16930	16930	0
219	20250204	170500	7080264310	16930	16930	16930	16930	0
220	20250204	170400	7080264310	16930	16930	16930	16930	0
221	20250204	170300	7080264310	16930	16930	16930	16930	0
222	20250204	170200	7080264310	16930	16930	16930	16930	0
223	20250204	170100	7080264310	16930	16930	16930	16930	0
224	20250204	170000	7080264310	16930	16930	16930	16930	0
225	20250204	165900	7080264310	16930	16930	16930	16930	0
226	20250204	165800	7080264310	16930	16930	16930	16930	0
227	20250204	165700	7080264310	16930	16930	16930	16930	0
228	20250204	165600	7080264310	16930	16930	16930	16930	0
229	20250204	165500	7080264310	16930	16930	16930	16930	0
230	20250204	165400	7080264310	16930	16930	16930	16930	0
231	20250204	165300	7080264310	16930	16930	16930	16930	0
232	20250204	165200	7080264310	16930	16930	16930	16930	0
233	20250204	165100	7080264310	16930	16930	16930	16930	0
234	20250204	165000	7080264310	16930	16930	16930	16930	0
235	20250204	164900	7080264310	16930	16930	16930	16930	0
236	20250204	164800	7080264310	16930	16930	16930	16930	0
237	20250204	164700	7080264310	16930	16930	16930	16930	0
238	20250204	164600	7080264310	16930	16930	16930	16930	0
239	20250204	164500	7080264310	16930	16930	16930	16930	0
240	20250204	164400	7080264310	16930	16930	16930	16930	0
241	20250204	164300	7080264310	16930	16930	16930	16930	0
242	20250204	164200	7080264310	16930	16930	16930	16930	3718
243	20250204	164100	7080264310	16930	16930	16930	16930	0
244	20250204	164000	7080264310	16930	16930	16930	16930	0
245	20250204	163900	7080264310	16930	16930	16930	16930	0
246	20250204	163800	7080264310	16930	16930	16930	16930	0
247	20250204	163700	7080264310	16930	16930	16930	16930	0
248	20250204	163600	7080264310	16930	16930	16930	16930	0
249	20250204	163500	7080264310	16930	16930	16930	16930	0
250	20250204	163400	7080264310	16930	16930	16930	16930	0
251	20250204	163300	7080264310	16930	16930	16930	16930	0
252	20250204	163200	7080264310	16930	16930	16930	16930	0
253	20250204	163100	7080264310	16930	16930	16930	16930	0
254	20250204	163000	7080264310	16930	16930	16930	16930	0
255	20250204	162900	7080264310	16930	16930	16930	16930	0
256	20250204	162800	7080264310	16930	16930	16930	16930	0
257	20250204	162700	7080264310	16930	16930	16930	16930	0
258	20250204	162600	7080264310	16930	16930	16930	16930	0
259	20250204	162500	7080264310	16930	16930	16930	16930	0
260	20250204	162400	7080264310	16930	16930	16930	16930	0
261	20250204	162300	7080264310	16930	16930	16930	16930	0
262	20250204	162200	7080264310	16930	16930	16930	16930	0
263	20250204	162100	7080264310	16930	16930	16930	16930	0
264	20250204	162000	7080264310	16930	16930	16930	16930	0
265	20250204	161900	7080264310	16930	16930	16930	16930	0
266	20250204	161800	7080264310	16930	16930	16930	16930	0
267	20250204	161700	7080264310	16930	16930	16930	16930	0
268	20250204	161600	7080264310	16930	16930	16930	16930	0
269	20250204	161500	7080264310	16930	16930	16930	16930	0
270	20250204	161400	7080264310	16930	16930	16930	16930	0
271	20250204	161300	7080264310	16930	16930	16930	16930	0
272	20250204	161200	7080264310	16930	16930	16930	16930	3718
273	20250204	161100	7080264310	16930	16930	16930	16930	0
274	20250204	161000	7080264310	16930	16930	16930	16930	0
275	20250204	160900	7080264310	16930	16930	16930	16930	0
276	20250204	160800	7080264310	16930	16930	16930	16930	0
277	20250204	160700	7080264310	16930	16930	16930	16930	0
278	20250204	160600	7080264310	16930	16930	16930	16930	0
279	20250204	160500	7080264310	16930	16930	16930	16930	0
280	20250204	160400	7080264310	16930	16930	16930	16930	0
281	20250204	160300	7080264310	16930	16930	16930	16930	0
282	20250204	160200	7080264310	16930	16930	16930	16930	0
283	20250204	160100	7080264310	16930	16930	16930	16930	0
284	20250204	160000	7080264310	16930	16930	16930	16930	0
285	20250204	155900	7080264310	16930	16930	16930	16930	0
286	20250204	155800	7080264310	16930	16930	16930	16930	0
287	20250204	155700	7080264310	16930	16930	16930	16930	0
288	20250204	155600	7080264310	16930	16930	16930	16930	0
289	20250204	155500	7080264310	16930	16930	16930	16930	0
290	20250204	155400	7080264310	16930	16930	16930	16930	0
291	20250204	155300	7080264310	16930	16930	16930	16930	0
292	20250204	155200	7080264310	16930	16930	16930	16930	0
293	20250204	155100	7080264310	16930	16930	16930	16930	0
294	20250204	155000	7080264310	16930	16930	16930	16930	0
295	20250204	154900	7080264310	16930	16930	16930	16930	0
296	20250204	154800	7080264310	16930	16930	16930	16930	0
297	20250204	154700	7080264310	16930	16930	16930	16930	0
298	20250204	154600	7080264310	16930	16930	16930	16930	0
299	20250204	154500	7080264310	16930	16930	16930	16930	0
300	20250204	154400	7080264310	16930	16930	16930	16930	0
301	20250204	154300	7080264310	16930	16930	16930	16930	0
302	20250204	154200	7080264310	16930	16930	16930	16930	3718
303	20250204	154100	7080264310	16930	16930	16930	16930	0
304	20250204	154000	7080264310	16930	16930	16930	16930	0
305	20250204	153900	7080264310	16930	16930	16930	16930	0
306	20250204	153800	7080264310	16930	16930	16930	16930	0
307	20250204	153700	7080264310	16930	16930	16930	16930	0
308	20250204	153600	7080264310	16930	16930	16930	16930	0
309	20250204	153500	7080264310	16930	16930	16930	16930	0
310	20250204	153400	7080264310	16930	16930	16930	16930	0
311	20250204	153300	7080264310	16930	16930	16930	16930	0
312	20250204	153200	7080264310	16930	16930	16930	16930	0
313	20250204	153100	7080264310	16930	16930	16930	16930	0
314	20250204	153000	7080264310	16930	16930	16930	16930	3718
315	20250204	152900	7017318570	16920	16920	16920	16920	0
316	20250204	152800	7017318570	16920	16920	16920	16920	0
317	20250204	152700	7017318570	16920	16920	16920	16920	0
318	20250204	152600	7017318570	16920	16920	16920	16920	0
319	20250204	152500	7017318570	16920	16920	16920	16920	0
320	20250204	152400	7017318570	16920	16920	16920	16920	0
321	20250204	152300	7017318570	16920	16920	16920	16920	0
322	20250204	152200	7017318570	16920	16920	16920	16920	0
323	20250204	152100	7017318570	16920	16920	16920	16920	0
324	20250204	152000	7017318570	16920	16920	16920	16920	0
325	20250204	151900	7017318570	16920	16880	16920	16870	3833
326	20250204	151800	6952526790	16890	16860	16890	16860	2633
327	20250204	151700	6908078650	16860	16870	16870	16850	313
328	20250204	151600	6902800550	16870	16870	16870	16870	293
329	20250204	151500	6897857640	16870	16890	16890	16870	219
330	20250204	151400	6894160300	16890	16890	16890	16850	703
331	20250204	151300	6882291110	16880	16880	16880	16870	19
332	20250204	151200	6881970410	16880	16850	16900	16850	703
333	20250204	151100	6870100730	16840	16850	16850	16840	162
334	20250204	151000	6867371040	16820	16830	16880	16820	523
335	20250204	150900	6858554860	16870	16830	16870	16800	1943
336	20250204	150800	6825800260	16830	16800	16830	16790	4213
337	20250204	150700	6754908530	16800	16820	16820	16800	52
338	20250204	150600	6754033930	16780	16800	16830	16780	797
339	20250204	150500	6740643720	16800	16810	16830	16800	310
340	20250204	150400	6735430390	16810	16830	16830	16810	1222
341	20250204	150300	6714876570	16830	16840	16840	16820	95
342	20250204	150200	6713276820	16860	16850	16870	16850	334
343	20250204	150100	6707644650	16850	16840	16860	16840	235
344	20250204	150000	6703682950	16850	16850	16860	16850	449
345	20250204	145900	6696116280	16850	16840	16850	16840	226
346	20250204	145800	6692310360	16840	16860	16870	16820	364
347	20250204	145700	6686179250	16850	16880	16890	16850	3094
348	20250204	145600	6633963830	16860	16880	16880	16860	134
349	20250204	145500	6631701960	16870	16830	16870	16830	763
350	20250204	145400	6618842160	16840	16840	16840	16830	271
351	20250204	145300	6614278530	16840	16840	16840	16840	56
352	20250204	145200	6613335490	16860	16850	16860	16850	231
353	20250204	145100	6609442920	16850	16840	16850	16840	609
354	20250204	145000	6599181350	16840	16850	16850	16840	184
355	20250204	144900	6596081540	16870	16840	16870	16840	314
356	20250204	144800	6590792370	16840	16840	16840	16840	7
357	20250204	144700	6590674490	16840	16880	16880	16830	67
358	20250204	144600	6589546300	16880	16880	16880	16880	85
359	20250204	144500	6588111500	16880	16840	16890	16830	757
360	20250204	144400	6575345900	16810	16870	16900	16810	807
361	20250204	144300	6561755750	16900	16850	16900	16850	2247
362	20250204	144200	6523798030	16820	16810	16870	16810	1703
363	20250204	144100	6495096970	16810	16740	16810	16740	941
364	20250204	144000	6479314630	16740	16750	16750	16740	83
365	20250204	143900	6477924460	16740	16690	16740	16690	1489
366	20250204	143800	6453053090	16700	16710	16710	16700	15
367	20250204	143700	6452802490	16720	16730	16750	16720	113
368	20250204	143600	6450910900	16720	16720	16740	16700	802
369	20250204	143500	6437496870	16720	16680	16720	16680	134
370	20250204	143400	6435259090	16700	16720	16720	16700	190
371	20250204	143300	6432085550	16720	16680	16720	16680	398
372	20250204	143200	6425438360	16680	16640	16700	16640	1497
373	20250204	143100	6400503250	16640	16680	16680	16640	538
374	20250204	143000	6391548290	16690	16680	16690	16650	166
375	20250204	142900	6388782880	16690	16730	16730	16690	89
376	20250204	142800	6387295100	16730	16770	16770	16730	97
377	20250204	142700	6385671820	16780	16680	16790	16680	1839
378	20250204	142600	6354953170	16680	16670	16700	16670	258
379	20250204	142500	6350648900	16670	16650	16670	16650	161
380	20250204	142400	6347968010	16620	16620	16660	16620	222
381	20250204	142300	6344274030	16610	16610	16620	16610	105
382	20250204	142200	6342528990	16610	16610	16610	16610	0
383	20250204	142100	6342528990	16610	16660	16660	16600	467
384	20250204	142000	6334762250	16650	16600	16650	16600	683
385	20250204	141900	6323416160	16600	16600	16600	16600	1117
386	20250204	141800	6304873960	16600	16600	16660	16600	664
387	20250204	141700	6293841260	16610	16620	16620	16610	422
388	20250204	141600	6286827830	16640	16660	16660	16600	2043
389	20250204	141500	6252897600	16670	16670	16670	16670	156
390	20250204	141400	6250297080	16670	16690	16690	16670	60
391	20250204	141300	6249296240	16700	16640	16710	16640	630
392	20250204	141200	6238788760	16640	16640	16640	16640	77
393	20250204	141100	6237507480	16640	16600	16640	16600	1122
394	20250204	141000	6218870220	16600	16600	16600	16600	130
395	20250204	140900	6216712220	16600	16600	16610	16600	223
396	20250204	140800	6213010320	16610	16600	16610	16600	2079
397	20250204	140700	6178498190	16610	16620	16620	16600	2804
398	20250204	140600	6131927620	16620	16650	16650	16620	1714
399	20250204	140500	6103430250	16670	16670	16670	16670	5
400	20250204	140400	6103346900	16680	16660	16700	16660	248
401	20250204	140300	6099211400	16660	16660	16660	16660	0
402	20250204	140200	6099211400	16660	16700	16700	16660	102
403	20250204	140100	6097511480	16690	16580	16690	16550	1781
404	20250204	140000	6067907170	16580	16600	16610	16580	551
405	20250204	135900	6058760630	16600	16600	16600	16600	126
406	20250204	135800	6056669030	16600	16590	16600	16590	263
407	20250204	135700	6052303960	16600	16590	16600	16590	74
408	20250204	135600	6051076290	16590	16590	16600	16590	397
409	20250204	135500	6044490050	16590	16600	16600	16590	1495
410	20250204	135400	6019677350	16600	16610	16610	16600	198
411	20250204	135300	6016389840	16610	16610	16610	16610	31
412	20250204	135200	6015874930	16610	16610	16610	16610	55
413	20250204	135100	6014961380	16610	16610	16620	16610	354
414	20250204	135000	6009081290	16620	16620	16620	16610	160
415	20250204	134900	6006422550	16640	16610	16640	16610	334
416	20250204	134800	6000869890	16640	16640	16640	16640	11
417	20250204	134700	6000686850	16630	16610	16630	16610	123
418	20250204	134600	5998642590	16620	16610	16620	16610	442
419	20250204	134500	5991298260	16620	16610	16620	16610	102
420	20250204	134400	5989603030	16620	16630	16630	16620	121
421	20250204	134300	5987591120	16640	16660	16660	16620	846
422	20250204	134200	5973525410	16670	16670	16670	16670	9
423	20250204	134100	5973375380	16670	16690	16690	16670	470
424	20250204	134000	5965536170	16690	16700	16700	16690	114
425	20250204	133900	5963633230	16700	16720	16720	16700	232
426	20250204	133800	5959755350	16720	16720	16720	16700	377
427	20250204	133700	5953455080	16720	16730	16730	16720	83
428	20250204	133600	5952067220	16740	16750	16750	16740	531
429	20250204	133500	5943176900	16760	16760	16760	16750	92
430	20250204	133400	5941635500	16750	16750	16750	16750	273
431	20250204	133300	5937062750	16750	16740	16750	16740	193
432	20250204	133200	5933830050	16740	16740	16750	16740	7
433	20250204	133100	5933712860	16760	16760	16760	16760	2
434	20250204	133000	5933679340	16740	16740	16740	16740	1
435	20250204	132900	5933662600	16740	16780	16780	16740	21
436	20250204	132800	5933310620	16780	16810	16820	16780	124
437	20250204	132700	5931226280	16810	16830	16830	16790	979
438	20250204	132600	5914776000	16850	16880	16900	16850	1005
439	20250204	132500	5897821100	16880	16880	16880	16850	1225
440	20250204	132400	5877173750	16870	16760	16870	16760	1564
441	20250204	132300	5850893150	16760	16760	16760	16760	0
442	20250204	132200	5850893150	16760	16740	16760	16730	23
443	20250204	132100	5850507780	16770	16820	16830	16770	1601
444	20250204	132000	5823607100	16820	16840	16840	16820	629
445	20250204	131900	5813024520	16840	16830	16840	16830	836
446	20250204	131800	5798951430	16850	16860	16860	16850	22
447	20250204	131700	5798580530	16860	16890	16890	16830	1096
448	20250204	131600	5780093540	16920	16880	16940	16880	1686
449	20250204	131500	5751566240	16880	16870	16900	16860	819
450	20250204	131400	5737733940	16870	16830	16870	16820	4731
451	20250204	131300	5658091520	16830	16850	16850	16820	613
452	20250204	131200	5647765470	16850	16840	16850	16820	921
453	20250204	131100	5632272530	16830	16820	16860	16820	498
454	20250204	131000	5623893190	16820	16820	16820	16810	199
455	20250204	130900	5620546350	16810	16770	16820	16770	422
456	20250204	130800	5613454720	16800	16740	16800	16740	1023
457	20250204	130700	5596280040	16740	16730	16740	16730	248
458	20250204	130600	5592129780	16730	16730	16730	16720	103
459	20250204	130500	5590406600	16730	16720	16730	16720	96
460	20250204	130400	5588801400	16730	16820	16820	16730	160
461	20250204	130300	5586121700	16700	16700	16700	16700	50
462	20250204	130200	5585286700	16750	16840	16840	16750	549
463	20250204	130100	5576061610	16840	16880	16890	16830	1296
464	20250204	130000	5554222120	16890	16920	16920	16880	224
465	20250204	125900	5550436530	16920	16920	16930	16900	2859
466	20250204	125800	5502052820	16920	16820	16930	16780	2655
467	20250204	125700	5457261030	16830	16900	16900	16830	3087
468	20250204	125600	5405158520	16910	16790	16920	16790	4504
469	20250204	125500	5329078710	16800	16790	16800	16770	1048
470	20250204	125400	5311473620	16800	16650	16800	16650	2551
471	20250204	125300	5268759040	16630	16610	16640	16610	584
472	20250204	125200	5259049750	16600	16590	16600	16590	215
473	20250204	125100	5255481400	16600	16600	16600	16600	205
474	20250204	125000	5252078400	16590	16600	16600	16590	316
475	20250204	124900	5246833750	16600	16600	16600	16600	77
476	20250204	124800	5245555550	16610	16610	16610	16600	96
477	20250204	124700	5243961170	16610	16610	16610	16610	43
478	20250204	124600	5243246940	16610	16610	16610	16610	180
479	20250204	124500	5240257140	16600	16600	16600	16590	835
480	20250204	124400	5226396520	16600	16600	16600	16600	175
481	20250204	124300	5223491520	16610	16600	16610	16600	99
482	20250204	124200	5221848070	16600	16600	16610	16600	161
483	20250204	124100	5219175460	16600	16600	16600	16600	77
484	20250204	124000	5217897260	16610	16610	16610	16610	172
485	20250204	123900	5215040340	16610	16600	16610	16600	81
486	20250204	123800	5213695700	16600	16610	16610	16600	269
487	20250204	123700	5209229910	16610	16610	16610	16610	100
488	20250204	123600	5207568910	16610	16600	16610	16600	103
489	20250204	123500	5205858980	16600	16630	16630	16600	50
490	20250204	123400	5205028080	16630	16620	16630	16610	112
491	20250204	123300	5203166950	16630	16630	16630	16630	106
492	20250204	123200	5201404170	16640	16640	16640	16640	0
493	20250204	123100	5201404170	16640	16640	16640	16640	122
494	20250204	123000	5199374090	16630	16590	16630	16590	446
495	20250204	122900	5191964680	16590	16590	16590	16590	79
496	20250204	122800	5190654070	16600	16600	16600	16590	94
497	20250204	122700	5189094450	16590	16590	16590	16590	3
498	20250204	122600	5189044680	16590	16590	16590	16590	101
499	20250204	122500	5187369090	16590	16600	16600	16590	35
500	20250204	122400	5186788310	16600	16600	16600	16600	156
501	20250204	122300	5184198710	16600	16600	16600	16600	0
502	20250204	122200	5184198710	16600	16600	16600	16600	97
503	20250204	122100	5182588510	16610	16600	16620	16600	325
504	20250204	122000	5177190370	16600	16610	16610	16600	95
505	20250204	121900	5175612480	16620	16610	16620	16610	103
506	20250204	121800	5173901480	16630	16610	16630	16610	110
507	20250204	121700	5172072900	16610	16610	16610	16610	0
508	20250204	121600	5172072900	16610	16610	16630	16600	1156
509	20250204	121500	5152877900	16600	16610	16610	16600	622
510	20250204	121400	5142550210	16610	16610	16610	16610	118
511	20250204	121300	5140590230	16610	16620	16620	16610	957
512	20250204	121200	5124694110	16620	16620	16620	16620	30
513	20250204	121100	5124195510	16630	16630	16630	16620	32
514	20250204	121000	5123663360	16650	16660	16660	16650	62
515	20250204	120900	5122631050	16650	16670	16670	16650	116
516	20250204	120800	5120698220	16680	16670	16680	16670	208
517	20250204	120700	5117230840	16660	16650	16670	16650	143
518	20250204	120600	5114849300	16670	16730	16730	16670	117
519	20250204	120500	5112895490	16700	16690	16700	16690	1871
520	20250204	120400	5081650720	16670	16650	16670	16650	93
521	20250204	120300	5080101220	16650	16650	16650	16650	80
522	20250204	120200	5078769220	16660	16680	16680	16660	6
523	20250204	120100	5078669160	16640	16710	16710	16620	1344
524	20250204	120000	5056269150	16720	16660	16760	16640	508
525	20250204	115900	5047796920	16640	16590	16840	16580	2229
526	20250204	115800	5010411480	16740	16560	16740	16550	350
527	20250204	115700	5004602280	16560	16560	16560	16560	2
528	20250204	115600	5004569160	16570	16600	16600	16550	164
529	20250204	115500	5001852950	16610	16570	16790	16570	3203
530	20250204	115400	4948385790	16560	16510	16560	16500	179
531	20250204	115300	4945430130	16520	16510	16520	16510	42
532	20250204	115200	4944736410	16530	16460	16530	16460	207
533	20250204	115100	4941321530	16460	16450	16460	16450	175
534	20250204	115000	4938441800	16450	16430	16450	16430	107
535	20250204	114900	4936683680	16430	16430	16430	16400	566
536	20250204	114800	4927393710	16440	16360	16700	16360	2549
537	20250204	114700	4885383000	16360	16340	16360	16340	119
538	20250204	114600	4883437470	16340	16340	16340	16340	54
539	20250204	114500	4882555110	16340	16340	16340	16340	177
540	20250204	114400	4879662930	16340	16360	16360	16340	289
541	20250204	114300	4874938050	16360	16370	16370	16360	134
542	20250204	114200	4872745040	16370	16360	16370	16360	71
543	20250204	114100	4871582780	16390	16360	16390	16360	31
544	20250204	114000	4871075440	16430	16360	16430	16360	250
545	20250204	113900	4866978880	16360	16360	16360	16360	154
546	20250204	113800	4864459440	16360	16380	16440	16360	700
547	20250204	113700	4852982560	16360	16320	16360	16290	1087
548	20250204	113600	4835237780	16330	16360	16360	16290	1410
549	20250204	113500	4812214770	16360	16310	16360	16310	819
550	20250204	113400	4798834770	16310	16350	16350	16310	672
551	20250204	113300	4787856400	16360	16360	16360	16360	0
552	20250204	113200	4787856400	16360	16360	16360	16360	41
553	20250204	113100	4787185640	16380	16390	16400	16380	146
554	20250204	113000	4784792480	16390	16350	16390	16350	197
555	20250204	112900	4781565880	16340	16360	16370	16340	208
556	20250204	112800	4778164050	16350	16320	16350	16320	667
557	20250204	112700	4767265720	16340	16280	16340	16270	900
558	20250204	112600	4752609000	16310	16260	16310	16260	152
559	20250204	112500	4750135510	16260	16210	16260	16200	1306
560	20250204	112400	4728952960	16240	16300	16300	16240	931
561	20250204	112300	4713816130	16300	16300	16300	16300	60
562	20250204	112200	4712838130	16300	16370	16370	16300	904
563	20250204	112100	4698066480	16380	16380	16380	16380	16
564	20250204	112000	4697804400	16380	16390	16410	16380	238
565	20250204	111900	4693902560	16400	16400	16400	16400	158
566	20250204	111800	4691311360	16400	16410	16410	16400	112
567	20250204	111700	4689473450	16410	16410	16410	16400	85
568	20250204	111600	4688078710	16430	16410	16430	16410	12
569	20250204	111500	4687881770	16410	16420	16490	16410	3138
570	20250204	111400	4636335100	16420	16430	16440	16400	1783
571	20250204	111300	4607070740	16430	16460	16460	16430	751
572	20250204	111200	4594722930	16460	16470	16470	16460	111
573	20250204	111100	4592895260	16500	16540	16550	16490	1885
574	20250204	111000	4561770060	16520	16550	16550	16520	320
575	20250204	110900	4556480660	16580	16550	16580	16540	211
576	20250204	110800	4552986490	16550	16570	16570	16550	69
577	20250204	110700	4551843880	16580	16590	16600	16580	507
578	20250204	110600	4543432180	16590	16600	16600	16580	392
579	20250204	110500	4536928660	16630	16620	16630	16620	3837
580	20250204	110400	4473130460	16620	16610	16620	16580	1154
581	20250204	110300	4453973550	16610	16610	16610	16610	268
582	20250204	110200	4449522070	16600	16530	16600	16530	1285
583	20250204	110100	4428202770	16530	16530	16540	16530	97
584	20250204	110000	4426599350	16520	16500	16520	16500	88
585	20250204	105900	4425146410	16590	16520	16590	16510	530
586	20250204	105800	4416374460	16500	16510	16510	16500	33
587	20250204	105700	4415829870	16500	16470	16500	16470	322
588	20250204	105600	4410521740	16460	16460	16460	16460	150
589	20250204	105500	4408052740	16460	16430	16460	16420	133
590	20250204	105400	4405867420	16430	16460	16460	16430	441
591	20250204	105300	4398612500	16460	16470	16470	16460	15
592	20250204	105200	4398365550	16460	16470	16470	16450	449
593	20250204	105100	4390975010	16470	16490	16490	16470	293
594	20250204	105000	4386146330	16490	16550	16550	16490	1730
595	20250204	104900	4357587800	16550	16520	16550	16520	237
596	20250204	104800	4353670340	16520	16540	16540	16520	57
597	20250204	104700	4352728490	16520	16540	16540	16500	1511
598	20250204	104600	4327756920	16550	16550	16550	16540	253
599	20250204	104500	4323572060	16540	16540	16540	16540	552
600	20250204	104400	4314441980	16540	16550	16570	16540	2341
601	20250204	104300	4275697840	16550	16550	16550	16540	1270
602	20250204	104200	4254682000	16580	16600	16600	16580	346
603	20250204	104100	4248942700	16630	16650	16660	16630	1344
604	20250204	104000	4226555080	16650	16640	16680	16640	4087
605	20250204	103900	4158488530	16650	16690	16690	16650	206
606	20250204	103800	4155055310	16690	16700	16700	16690	196
607	20250204	103700	4151782330	16690	16710	16710	16690	194
608	20250204	103600	4148542110	16710	16710	16720	16710	369
609	20250204	103500	4142374210	16730	16760	16760	16730	1112
610	20250204	103400	4123749670	16770	16770	16770	16770	33
611	20250204	103300	4123196260	16770	16780	16780	16750	293
612	20250204	103200	4118284500	16750	16750	16750	16750	13
613	20250204	103100	4118066750	16750	16710	16750	16710	710
614	20250204	103000	4106186370	16720	16730	16730	16700	3165
615	20250204	102900	4053283710	16730	16740	16760	16720	531
616	20250204	102800	4044401960	16750	16820	16820	16750	2272
617	20250204	102700	4006235610	16820	16860	16860	16820	1747
618	20250204	102600	3976814450	16890	16900	16900	16880	354
619	20250204	102500	3970833180	16900	16860	16920	16860	1823
620	20250204	102400	3940038480	16850	16850	16870	16850	2943
621	20250204	102300	3890426700	16860	16850	16870	16830	601
622	20250204	102200	3880290160	16870	16730	16870	16720	1509
623	20250204	102100	3854936340	16740	16830	16830	16740	654
624	20250204	102000	3843966310	16820	16860	16870	16810	1290
625	20250204	101900	3822235400	16850	16710	16850	16690	2990
626	20250204	101800	3772198430	16740	16730	16740	16670	685
627	20250204	101700	3760755570	16750	16770	16770	16750	701
628	20250204	101600	3748999840	16770	16720	16780	16720	930
629	20250204	101500	3733440350	16720	16740	16740	16720	645
630	20250204	101400	3722652360	16750	16760	16760	16750	642
631	20250204	101300	3711898600	16780	16760	16850	16750	1269
632	20250204	101200	3690592110	16760	16760	16760	16730	993
633	20250204	101100	3673963960	16770	16810	16810	16770	669
634	20250204	101000	3662743750	16810	16850	16890	16780	1744
635	20250204	100900	3633366910	16850	16900	16900	16850	1321
636	20250204	100800	3611056180	16900	16850	16900	16850	3142
637	20250204	100700	3557998070	16860	16820	16860	16800	3339
638	20250204	100600	3501798700	16830	16740	16850	16740	6410
639	20250204	100500	3394152640	16740	16730	16760	16720	2266
640	20250204	100400	3356203080	16720	16700	16750	16670	5428
641	20250204	100300	3265418290	16680	16550	16720	16550	4507
642	20250204	100200	3190380590	16550	16620	16620	16540	2723
643	20250204	100100	3145312130	16660	16710	16720	16610	1188
644	20250204	100000	3125513950	16700	16690	16720	16660	2155
645	20250204	095900	3089522000	16700	16600	16740	16590	10167
646	20250204	095800	2919804610	16600	16570	16650	16540	1350
647	20250204	095700	2897374080	16560	16500	16560	16500	912
648	20250204	095600	2882286430	16500	16520	16520	16480	2298
649	20250204	095500	2844379520	16540	16450	16560	16450	1593
650	20250204	095400	2818085620	16480	16570	16570	16460	2492
651	20250204	095300	2776981840	16600	16600	16640	16570	4603
652	20250204	095200	2700570420	16590	16520	16600	16500	2133
653	20250204	095100	2665204580	16510	16360	16560	16340	4900
654	20250204	095000	2584774740	16360	16340	16360	16320	1323
655	20250204	094900	2563151660	16340	16200	16340	16180	3460
656	20250204	094800	2506821800	16220	16200	16230	16200	1020
657	20250204	094700	2490276610	16200	16150	16240	16150	572
658	20250204	094600	2481021380	16150	16210	16220	16150	2239
659	20250204	094500	2444827870	16230	16210	16260	16210	383
660	20250204	094400	2438610300	16210	16260	16280	16190	1400
661	20250204	094300	2415868920	16270	16200	16270	16200	482
662	20250204	094200	2408039960	16210	16170	16210	16170	265
663	20250204	094100	2403751860	16180	16220	16220	16180	291
664	20250204	094000	2399035780	16200	16190	16200	16090	3952
665	20250204	093900	2335289460	16190	16150	16190	16150	151
666	20250204	093800	2332848720	16140	16110	16140	16110	597
667	20250204	093700	2323220900	16120	16170	16250	16120	2407
668	20250204	093600	2284285410	16170	16100	16180	16100	1746
669	20250204	093500	2256093320	16080	16070	16080	16070	243
670	20250204	093400	2252187330	16040	15960	16040	15960	1932
671	20250204	093300	2221275010	15970	15970	15970	15970	162
672	20250204	093200	2218687870	15970	15970	15970	15940	873
673	20250204	093100	2204761470	15970	15960	15970	15960	128
674	20250204	093000	2202717760	15960	15940	15970	15930	1619
675	20250204	092900	2176898020	15930	15920	15950	15920	269
676	20250204	092800	2172609610	15920	15960	15980	15920	526
677	20250204	092700	2164229190	15890	15950	15950	15870	3148
678	20250204	092600	2114182700	15950	15930	15970	15930	126
679	20250204	092500	2112173450	15930	15940	15980	15910	1197
680	20250204	092400	2093103620	15910	15980	16000	15900	3925
681	20250204	092300	2030616620	15970	15960	16010	15930	1742
682	20250204	092200	2002830700	15960	16030	16030	15950	3707
683	20250204	092100	1943566870	16030	16100	16100	16010	432
684	20250204	092000	1936633020	16090	16140	16140	16090	276
685	20250204	091900	1932187000	16140	16100	16160	16100	1199
686	20250204	091800	1912848570	16100	16030	16100	16000	3352
687	20250204	091700	1859106070	16070	16070	16080	16020	1854
688	20250204	091600	1829341880	16090	16040	16100	15980	2968
689	20250204	091500	1781663360	16030	16120	16120	15960	5713
690	20250204	091400	1689883140	16140	16150	16170	16120	551
691	20250204	091300	1680991960	16190	16230	16230	16150	411
692	20250204	091200	1674336480	16200	16130	16200	16120	1232
693	20250204	091100	1654416730	16130	16190	16350	16120	5494
694	20250204	091000	1565426490	16190	16220	16220	16160	1692
695	20250204	090900	1538032610	16230	16320	16420	16230	6919
696	20250204	090800	1425082700	16320	16460	16460	16290	4461
697	20250204	090700	1352170400	16470	16390	16670	16390	3400
698	20250204	090600	1296051840	16390	16620	16660	16390	7657
699	20250204	090500	1169172330	16620	16620	16740	16590	12060
700	20250204	090400	968387350	16620	16570	16680	16570	9824
701	20250204	090300	805009740	16560	16550	16590	16500	10698
702	20250204	090200	628145690	16550	16540	16600	16460	15735
703	20250204	090100	367951970	16530	16310	16560	16250	14231
704	20250204	090000	134611140	16370	16200	16370	16160	8281