KissMeData/017960/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190500	4544957260	13640	13640	13640	13640	3503
3	20250207	190400	4544957260	13640	13640	13640	13640	0
4	20250207	190300	4544957260	13640	13640	13640	13640	0
5	20250207	190200	4544957260	13640	13640	13640	13640	0
6	20250207	190100	4544957260	13640	13640	13640	13640	0
7	20250207	190000	4544957260	13640	13640	13640	13640	0
8	20250207	185900	4544957260	13640	13640	13640	13640	0
9	20250207	185800	4544957260	13640	13640	13640	13640	0
10	20250207	185700	4544957260	13640	13640	13640	13640	0
11	20250207	185600	4544957260	13640	13640	13640	13640	0
12	20250207	185500	4544957260	13640	13640	13640	13640	0
13	20250207	185400	4544957260	13640	13640	13640	13640	0
14	20250207	185300	4544957260	13640	13640	13640	13640	0
15	20250207	185200	4544957260	13640	13640	13640	13640	0
16	20250207	185100	4544957260	13640	13640	13640	13640	0
17	20250207	185000	4544957260	13640	13640	13640	13640	0
18	20250207	184900	4544957260	13640	13640	13640	13640	0
19	20250207	184800	4544957260	13640	13640	13640	13640	0
20	20250207	184700	4544957260	13640	13640	13640	13640	0
21	20250207	184600	4544957260	13640	13640	13640	13640	0
22	20250207	184500	4544957260	13640	13640	13640	13640	0
23	20250207	184400	4544957260	13640	13640	13640	13640	0
24	20250207	184300	4544957260	13640	13640	13640	13640	0
25	20250207	184200	4544957260	13640	13640	13640	13640	0
26	20250207	184100	4544957260	13640	13640	13640	13640	0
27	20250207	184000	4544957260	13640	13640	13640	13640	0
28	20250207	183900	4544957260	13640	13640	13640	13640	0
29	20250207	183800	4544957260	13640	13640	13640	13640	0
30	20250207	183700	4544957260	13640	13640	13640	13640	0
31	20250207	183600	4544957260	13640	13640	13640	13640	0
32	20250207	183500	4544957260	13640	13640	13640	13640	3503
33	20250207	183400	4544957260	13640	13640	13640	13640	0
34	20250207	183300	4544957260	13640	13640	13640	13640	0
35	20250207	183200	4544957260	13640	13640	13640	13640	0
36	20250207	183100	4544957260	13640	13640	13640	13640	0
37	20250207	183000	4544957260	13640	13640	13640	13640	0
38	20250207	182900	4544957260	13640	13640	13640	13640	0
39	20250207	182800	4544957260	13640	13640	13640	13640	0
40	20250207	182700	4544957260	13640	13640	13640	13640	0
41	20250207	182600	4544957260	13640	13640	13640	13640	0
42	20250207	182500	4544957260	13640	13640	13640	13640	0
43	20250207	182400	4544957260	13640	13640	13640	13640	0
44	20250207	182300	4544957260	13640	13640	13640	13640	0
45	20250207	182200	4544957260	13640	13640	13640	13640	0
46	20250207	182100	4544957260	13640	13640	13640	13640	0
47	20250207	182000	4544957260	13640	13640	13640	13640	0
48	20250207	181900	4544957260	13640	13640	13640	13640	0
49	20250207	181800	4544957260	13640	13640	13640	13640	0
50	20250207	181700	4544957260	13640	13640	13640	13640	0
51	20250207	181600	4544957260	13640	13640	13640	13640	0
52	20250207	181500	4544957260	13640	13640	13640	13640	0
53	20250207	181400	4544957260	13640	13640	13640	13640	0
54	20250207	181300	4544957260	13640	13640	13640	13640	0
55	20250207	181200	4544957260	13640	13640	13640	13640	0
56	20250207	181100	4544957260	13640	13640	13640	13640	0
57	20250207	181000	4544957260	13640	13640	13640	13640	0
58	20250207	180900	4544957260	13640	13640	13640	13640	0
59	20250207	180800	4544957260	13640	13640	13640	13640	0
60	20250207	180700	4544957260	13640	13640	13640	13640	0
61	20250207	180600	4544957260	13640	13640	13640	13640	0
62	20250207	180500	4544957260	13640	13640	13640	13640	3503
63	20250207	180400	4544957260	13640	13640	13640	13640	0
64	20250207	180300	4544957260	13640	13640	13640	13640	0
65	20250207	180200	4544957260	13640	13640	13640	13640	0
66	20250207	180100	4544957260	13640	13640	13640	13640	0
67	20250207	180000	4544957260	13640	13640	13640	13640	0
68	20250207	175900	4544957260	13640	13640	13640	13640	0
69	20250207	175800	4544957260	13640	13640	13640	13640	0
70	20250207	175700	4544957260	13640	13640	13640	13640	0
71	20250207	175600	4544957260	13640	13640	13640	13640	0
72	20250207	175500	4544957260	13640	13640	13640	13640	0
73	20250207	175400	4544957260	13640	13640	13640	13640	0
74	20250207	175300	4544957260	13640	13640	13640	13640	0
75	20250207	175200	4544957260	13640	13640	13640	13640	0
76	20250207	175100	4544957260	13640	13640	13640	13640	0
77	20250207	175000	4544957260	13640	13640	13640	13640	0
78	20250207	174900	4544957260	13640	13640	13640	13640	0
79	20250207	174800	4544957260	13640	13640	13640	13640	0
80	20250207	174700	4544957260	13640	13640	13640	13640	0
81	20250207	174600	4544957260	13640	13640	13640	13640	0
82	20250207	174500	4544957260	13640	13640	13640	13640	0
83	20250207	174400	4544957260	13640	13640	13640	13640	0
84	20250207	174300	4544957260	13640	13640	13640	13640	0
85	20250207	174200	4544957260	13640	13640	13640	13640	0
86	20250207	174100	4544957260	13640	13640	13640	13640	0
87	20250207	174000	4544957260	13640	13640	13640	13640	0
88	20250207	173900	4544957260	13640	13640	13640	13640	0
89	20250207	173800	4544957260	13640	13640	13640	13640	0
90	20250207	173700	4544957260	13640	13640	13640	13640	0
91	20250207	173600	4544957260	13640	13640	13640	13640	0
92	20250207	173500	4544957260	13640	13640	13640	13640	3503
93	20250207	173400	4544957260	13640	13640	13640	13640	0
94	20250207	173300	4544957260	13640	13640	13640	13640	0
95	20250207	173200	4544957260	13640	13640	13640	13640	0
96	20250207	173100	4544957260	13640	13640	13640	13640	0
97	20250207	173000	4544957260	13640	13640	13640	13640	0
98	20250207	172900	4544957260	13640	13640	13640	13640	0
99	20250207	172800	4544957260	13640	13640	13640	13640	0
100	20250207	172700	4544957260	13640	13640	13640	13640	0
101	20250207	172600	4544957260	13640	13640	13640	13640	0
102	20250207	172500	4544957260	13640	13640	13640	13640	0
103	20250207	172400	4544957260	13640	13640	13640	13640	0
104	20250207	172300	4544957260	13640	13640	13640	13640	0
105	20250207	172200	4544957260	13640	13640	13640	13640	0
106	20250207	172100	4544957260	13640	13640	13640	13640	0
107	20250207	172000	4544957260	13640	13640	13640	13640	0
108	20250207	171900	4544957260	13640	13640	13640	13640	0
109	20250207	171800	4544957260	13640	13640	13640	13640	0
110	20250207	171700	4544957260	13640	13640	13640	13640	0
111	20250207	171600	4544957260	13640	13640	13640	13640	0
112	20250207	171500	4544957260	13640	13640	13640	13640	0
113	20250207	171400	4544957260	13640	13640	13640	13640	0
114	20250207	171300	4544957260	13640	13640	13640	13640	0
115	20250207	171200	4544957260	13640	13640	13640	13640	0
116	20250207	171100	4544957260	13640	13640	13640	13640	0
117	20250207	171000	4544957260	13640	13640	13640	13640	0
118	20250207	170900	4544957260	13640	13640	13640	13640	0
119	20250207	170800	4544957260	13640	13640	13640	13640	0
120	20250207	170700	4544957260	13640	13640	13640	13640	0
121	20250207	170600	4544957260	13640	13640	13640	13640	0
122	20250207	170500	4544957260	13640	13640	13640	13640	3503
123	20250207	170400	4544957260	13640	13640	13640	13640	0
124	20250207	170300	4544957260	13640	13640	13640	13640	0
125	20250207	170200	4544957260	13640	13640	13640	13640	0
126	20250207	170100	4544957260	13640	13640	13640	13640	0
127	20250207	170000	4544957260	13640	13640	13640	13640	0
128	20250207	165900	4544957260	13640	13640	13640	13640	0
129	20250207	165800	4544957260	13640	13640	13640	13640	0
130	20250207	165700	4544957260	13640	13640	13640	13640	0
131	20250207	165600	4544957260	13640	13640	13640	13640	0
132	20250207	165500	4544957260	13640	13640	13640	13640	0
133	20250207	165400	4544957260	13640	13640	13640	13640	0
134	20250207	165300	4544957260	13640	13640	13640	13640	0
135	20250207	165200	4544957260	13640	13640	13640	13640	0
136	20250207	165100	4544957260	13640	13640	13640	13640	0
137	20250207	165000	4544957260	13640	13640	13640	13640	0
138	20250207	164900	4544957260	13640	13640	13640	13640	0
139	20250207	164800	4544957260	13640	13640	13640	13640	0
140	20250207	164700	4544957260	13640	13640	13640	13640	0
141	20250207	164600	4544957260	13640	13640	13640	13640	0
142	20250207	164500	4544957260	13640	13640	13640	13640	0
143	20250207	164400	4544957260	13640	13640	13640	13640	0
144	20250207	164300	4544957260	13640	13640	13640	13640	0
145	20250207	164200	4544957260	13640	13640	13640	13640	0
146	20250207	164100	4544957260	13640	13640	13640	13640	0
147	20250207	164000	4544957260	13640	13640	13640	13640	0
148	20250207	163900	4544957260	13640	13640	13640	13640	0
149	20250207	163800	4544957260	13640	13640	13640	13640	0
150	20250207	163700	4544957260	13640	13640	13640	13640	0
151	20250207	163600	4544957260	13640	13640	13640	13640	0
152	20250207	163500	4544957260	13640	13640	13640	13640	3503
153	20250207	163400	4544957260	13640	13640	13640	13640	0
154	20250207	163300	4544957260	13640	13640	13640	13640	0
155	20250207	163200	4544957260	13640	13640	13640	13640	0
156	20250207	163100	4544957260	13640	13640	13640	13640	0
157	20250207	163000	4544957260	13640	13640	13640	13640	0
158	20250207	162900	4544957260	13640	13640	13640	13640	0
159	20250207	162800	4544957260	13640	13640	13640	13640	0
160	20250207	162700	4544957260	13640	13640	13640	13640	0
161	20250207	162600	4544957260	13640	13640	13640	13640	0
162	20250207	162500	4544957260	13640	13640	13640	13640	0
163	20250207	162400	4544957260	13640	13640	13640	13640	0
164	20250207	162300	4544957260	13640	13640	13640	13640	0
165	20250207	162200	4544957260	13640	13640	13640	13640	0
166	20250207	162100	4544957260	13640	13640	13640	13640	0
167	20250207	162000	4544957260	13640	13640	13640	13640	0
168	20250207	161900	4544957260	13640	13640	13640	13640	0
169	20250207	161800	4544957260	13640	13640	13640	13640	0
170	20250207	161700	4544957260	13640	13640	13640	13640	0
171	20250207	161600	4544957260	13640	13640	13640	13640	0
172	20250207	161500	4544957260	13640	13640	13640	13640	0
173	20250207	161400	4544957260	13640	13640	13640	13640	0
174	20250207	161300	4544957260	13640	13640	13640	13640	0
175	20250207	161200	4544957260	13640	13640	13640	13640	0
176	20250207	161100	4544957260	13640	13640	13640	13640	0
177	20250207	161000	4544957260	13640	13640	13640	13640	0
178	20250207	160900	4544957260	13640	13640	13640	13640	0
179	20250207	160800	4544957260	13640	13640	13640	13640	0
180	20250207	160700	4544957260	13640	13640	13640	13640	0
181	20250207	160600	4544957260	13640	13640	13640	13640	0
182	20250207	160500	4544957260	13640	13640	13640	13640	3503
183	20250207	160400	4544957260	13640	13640	13640	13640	0
184	20250207	160300	4544957260	13640	13640	13640	13640	0
185	20250207	160200	4544957260	13640	13640	13640	13640	0
186	20250207	160100	4544957260	13640	13640	13640	13640	0
187	20250207	160000	4544957260	13640	13640	13640	13640	0
188	20250207	155900	4544957260	13640	13640	13640	13640	0
189	20250207	155800	4544957260	13640	13640	13640	13640	0
190	20250207	155700	4544957260	13640	13640	13640	13640	0
191	20250207	155600	4544957260	13640	13640	13640	13640	0
192	20250207	155500	4544957260	13640	13640	13640	13640	0
193	20250207	155400	4544957260	13640	13640	13640	13640	0
194	20250207	155300	4544957260	13640	13640	13640	13640	0
195	20250207	155200	4544957260	13640	13640	13640	13640	0
196	20250207	155100	4544957260	13640	13640	13640	13640	0
197	20250207	155000	4544957260	13640	13640	13640	13640	0
198	20250207	154900	4544957260	13640	13640	13640	13640	0
199	20250207	154800	4544957260	13640	13640	13640	13640	0
200	20250207	154700	4544957260	13640	13640	13640	13640	0
201	20250207	154600	4544957260	13640	13640	13640	13640	0
202	20250207	154500	4544957260	13640	13640	13640	13640	0
203	20250207	154400	4544957260	13640	13640	13640	13640	0
204	20250207	154300	4544957260	13640	13640	13640	13640	0
205	20250207	154200	4544957260	13640	13640	13640	13640	0
206	20250207	154100	4544957260	13640	13640	13640	13640	0
207	20250207	154000	4544957260	13640	13640	13640	13640	0
208	20250207	153900	4544957260	13640	13640	13640	13640	0
209	20250207	153800	4544957260	13640	13640	13640	13640	0
210	20250207	153700	4544957260	13640	13640	13640	13640	0
211	20250207	153600	4544957260	13640	13640	13640	13640	0
212	20250207	153500	4544957260	13640	13640	13640	13640	3503
213	20250207	153400	4544957260	13640	13640	13640	13640	0
214	20250207	153300	4544957260	13640	13640	13640	13640	0
215	20250207	153200	4544957260	13640	13640	13640	13640	0
216	20250207	153100	4544957260	13640	13640	13640	13640	0
217	20250207	153000	4544957260	13640	13640	13640	13640	3503
218	20250207	152900	4497176340	13640	13640	13640	13640	0
219	20250207	152800	4497176340	13640	13640	13640	13640	0
220	20250207	152700	4497176340	13640	13640	13640	13640	0
221	20250207	152600	4497176340	13640	13640	13640	13640	0
222	20250207	152500	4497176340	13640	13640	13640	13640	0
223	20250207	152400	4497176340	13640	13640	13640	13640	0
224	20250207	152300	4497176340	13640	13640	13640	13640	0
225	20250207	152200	4497176340	13640	13640	13640	13640	0
226	20250207	152100	4497176340	13640	13640	13640	13640	0
227	20250207	152000	4497176340	13640	13640	13640	13640	0
228	20250207	151900	4497176340	13640	13620	13640	13610	854
229	20250207	151800	4485545460	13610	13610	13640	13610	838
230	20250207	151700	4474137050	13610	13600	13620	13600	1601
231	20250207	151600	4452346740	13610	13610	13610	13600	243
232	20250207	151500	4449039630	13600	13600	13610	13600	637
233	20250207	151400	4440371260	13610	13600	13610	13590	751
234	20250207	151300	4430156870	13590	13600	13610	13590	1761
235	20250207	151200	4406208370	13600	13600	13610	13600	1428
236	20250207	151100	4386785870	13600	13600	13610	13600	652
237	20250207	151000	4377917520	13600	13620	13620	13600	4156
238	20250207	150900	4321370960	13620	13620	13620	13610	1796
239	20250207	150800	4296912710	13620	13640	13640	13620	1158
240	20250207	150700	4281130290	13640	13640	13640	13630	197
241	20250207	150600	4278443730	13630	13630	13630	13630	300
242	20250207	150500	4274354730	13630	13630	13630	13620	2420
243	20250207	150400	4241381470	13620	13620	13620	13620	545
244	20250207	150300	4233958570	13620	13630	13630	13620	719
245	20250207	150200	4224161850	13640	13630	13640	13620	2406
246	20250207	150100	4191376910	13640	13630	13640	13630	18
247	20250207	150000	4191131520	13640	13640	13650	13630	675
248	20250207	145900	4181929040	13640	13640	13650	13640	130
249	20250207	145800	4180154960	13660	13640	13660	13640	755
250	20250207	145700	4169845920	13640	13640	13650	13640	229
251	20250207	145600	4166722290	13640	13650	13650	13640	568
252	20250207	145500	4158972480	13650	13640	13650	13630	538
253	20250207	145400	4151630650	13640	13640	13640	13640	205
254	20250207	145300	4148834450	13640	13630	13640	13630	55
255	20250207	145200	4148084310	13630	13630	13640	13630	1340
256	20250207	145100	4129817710	13630	13630	13630	13630	77
257	20250207	145000	4128768200	13640	13650	13650	13630	239
258	20250207	144900	4125506550	13630	13640	13650	13630	793
259	20250207	144800	4114697870	13640	13640	13650	13630	69
260	20250207	144700	4113757290	13630	13640	13640	13630	1370
261	20250207	144600	4095082640	13630	13650	13650	13630	4159
262	20250207	144500	4038377110	13650	13650	13660	13640	356
263	20250207	144400	4033517920	13640	13660	13670	13640	950
264	20250207	144300	4020550270	13650	13650	13660	13650	800
265	20250207	144200	4009627490	13650	13650	13660	13650	300
266	20250207	144100	4005532480	13660	13660	13660	13650	537
267	20250207	144000	3998200850	13660	13660	13670	13660	1055
268	20250207	143900	3983788440	13660	13660	13670	13660	186
269	20250207	143800	3981246720	13660	13660	13670	13660	220
270	20250207	143700	3978240510	13660	13650	13660	13650	130
271	20250207	143600	3976464820	13650	13660	13660	13650	1197
272	20250207	143500	3960113930	13660	13660	13670	13660	517
273	20250207	143400	3953050970	13670	13660	13670	13660	351
274	20250207	143300	3948255110	13660	13660	13660	13650	829
275	20250207	143200	3936931940	13660	13650	13660	13650	184
276	20250207	143100	3934418540	13660	13660	13670	13660	1335
277	20250207	143000	3916180610	13660	13670	13670	13660	133
278	20250207	142900	3914363500	13670	13680	13680	13670	92
279	20250207	142800	3913105120	13670	13690	13690	13670	247
280	20250207	142700	3909726410	13670	13680	13680	13670	466
281	20250207	142600	3903351570	13680	13680	13690	13680	97
282	20250207	142500	3902023880	13680	13680	13680	13680	979
283	20250207	142400	3888631160	13680	13670	13680	13670	359
284	20250207	142300	3883720870	13670	13670	13670	13670	129
285	20250207	142200	3881957440	13670	13670	13680	13670	86
286	20250207	142100	3880781080	13670	13670	13680	13670	199
287	20250207	142000	3878059650	13670	13700	13700	13670	4818
288	20250207	141900	3812111100	13690	13690	13700	13690	13
289	20250207	141800	3811933120	13690	13690	13700	13690	395
290	20250207	141700	3806523740	13690	13690	13700	13690	5
291	20250207	141600	3806455280	13690	13690	13700	13690	156
292	20250207	141500	3804318900	13690	13690	13700	13690	182
293	20250207	141400	3801826190	13690	13690	13690	13680	329
294	20250207	141300	3797322200	13680	13680	13680	13680	51
295	20250207	141200	3796624520	13680	13690	13690	13680	327
296	20250207	141100	3792148580	13680	13680	13680	13680	47
297	20250207	141000	3791505620	13680	13690	13690	13680	89
298	20250207	140900	3790287340	13690	13690	13690	13680	191
299	20250207	140800	3787673300	13680	13690	13690	13680	137
300	20250207	140700	3785798400	13680	13680	13680	13670	80
301	20250207	140600	3784704660	13680	13680	13700	13670	194
302	20250207	140500	3782050020	13690	13680	13690	13680	110
303	20250207	140400	3780544150	13680	13680	13690	13680	80
304	20250207	140300	3779449730	13690	13680	13700	13680	238
305	20250207	140200	3776191210	13670	13670	13670	13670	40
306	20250207	140100	3775644410	13660	13660	13670	13660	2389
307	20250207	140000	3743010650	13660	13690	13690	13660	366
308	20250207	135900	3738004410	13660	13650	13680	13650	817
309	20250207	135800	3726841240	13660	13680	13680	13660	282
310	20250207	135700	3722987660	13680	13670	13680	13660	76
311	20250207	135600	3721948960	13670	13660	13670	13650	3073
312	20250207	135500	3679970980	13660	13680	13690	13660	253
313	20250207	135400	3676511900	13680	13700	13700	13670	231
314	20250207	135300	3673349570	13700	13680	13710	13680	544
315	20250207	135200	3665900640	13680	13680	13690	13680	15
316	20250207	135100	3665695430	13680	13670	13690	13670	160
317	20250207	135000	3663507230	13660	13670	13670	13660	153
318	20250207	134900	3661416030	13670	13660	13670	13660	467
319	20250207	134800	3655036630	13660	13660	13660	13650	338
320	20250207	134700	3650422830	13660	13660	13660	13650	256
321	20250207	134600	3646926040	13660	13670	13670	13660	153
322	20250207	134500	3644835970	13660	13680	13680	13660	221
323	20250207	134400	3641814420	13680	13690	13690	13670	153
324	20250207	134300	3639720430	13680	13690	13690	13670	13
325	20250207	134200	3639542680	13670	13670	13690	13670	190
326	20250207	134100	3636943880	13670	13660	13680	13660	1322
327	20250207	134000	3618872870	13660	13650	13660	13640	142
328	20250207	133900	3616934480	13650	13640	13650	13640	2291
329	20250207	133800	3585682500	13640	13660	13660	13640	1197
330	20250207	133700	3569339840	13660	13670	13670	13660	620
331	20250207	133600	3560866880	13680	13680	13680	13670	218
332	20250207	133500	3557885910	13680	13670	13680	13660	642
333	20250207	133400	3549113540	13670	13660	13670	13660	144
334	20250207	133300	3547145440	13670	13660	13680	13660	160
335	20250207	133200	3544958990	13670	13670	13680	13660	118
336	20250207	133100	3543345310	13680	13670	13680	13670	118
337	20250207	133000	3541731140	13680	13680	13690	13660	177
338	20250207	132900	3539309520	13690	13680	13690	13680	314
339	20250207	132800	3535013970	13690	13680	13690	13660	485
340	20250207	132700	3528385930	13670	13670	13680	13670	157
341	20250207	132600	3526239710	13680	13680	13680	13650	166
342	20250207	132500	3523969210	13670	13680	13690	13670	404
343	20250207	132400	3518441410	13680	13680	13680	13640	2135
344	20250207	132300	3489283830	13690	13680	13690	13680	161
345	20250207	132200	3487079800	13680	13700	13710	13680	1022
346	20250207	132100	3473084320	13700	13690	13700	13680	609
347	20250207	132000	3464746880	13690	13680	13690	13680	64
348	20250207	131900	3463871100	13680	13680	13690	13680	185
349	20250207	131800	3461338700	13670	13680	13680	13670	72
350	20250207	131700	3460353970	13680	13680	13690	13680	122
351	20250207	131600	3458684270	13680	13680	13690	13680	131
352	20250207	131500	3456891090	13680	13680	13680	13660	283
353	20250207	131400	3453020680	13670	13680	13680	13670	75
354	20250207	131300	3451994840	13690	13670	13690	13670	158
355	20250207	131200	3449832720	13670	13680	13680	13670	639
356	20250207	131100	3441093540	13680	13690	13690	13680	87
357	20250207	131000	3439902580	13690	13680	13690	13680	459
358	20250207	130900	3433622260	13690	13690	13700	13680	397
359	20250207	130800	3428187700	13700	13690	13700	13690	152
360	20250207	130700	3426106310	13690	13710	13710	13690	1078
361	20250207	130600	3411337520	13710	13710	13710	13700	358
362	20250207	130500	3406430970	13700	13710	13710	13700	125
363	20250207	130400	3404717720	13710	13710	13720	13700	1260
364	20250207	130300	3387444850	13720	13710	13720	13710	422
365	20250207	130200	3381656030	13720	13710	13720	13710	81
366	20250207	130100	3380544780	13710	13720	13720	13710	775
367	20250207	130000	3369912000	13720	13730	13730	13720	524
368	20250207	125900	3362718010	13730	13740	13740	13730	42
369	20250207	125800	3362141330	13730	13730	13740	13730	392
370	20250207	125700	3356758410	13730	13730	13740	13730	194
371	20250207	125600	3354093690	13730	13730	13740	13730	96
372	20250207	125500	3352774880	13730	13740	13740	13730	53
373	20250207	125400	3352047160	13740	13730	13750	13730	290
374	20250207	125300	3348062610	13730	13740	13750	13730	115
375	20250207	125200	3346482860	13740	13730	13740	13720	172
376	20250207	125100	3344120310	13730	13730	13740	13730	299
377	20250207	125000	3340013880	13730	13740	13750	13730	821
378	20250207	124900	3328738690	13740	13740	13740	13740	19
379	20250207	124800	3328477630	13740	13730	13750	13730	351
380	20250207	124700	3323654860	13730	13740	13740	13730	101
381	20250207	124600	3322267180	13740	13740	13750	13740	77
382	20250207	124500	3321208950	13740	13740	13750	13730	616
383	20250207	124400	3312744050	13740	13750	13750	13740	167
384	20250207	124300	3310448480	13740	13740	13740	13740	55
385	20250207	124200	3309692780	13740	13740	13740	13740	70
386	20250207	124100	3308730980	13750	13730	13750	13730	322
387	20250207	124000	3304306210	13730	13740	13740	13730	277
388	20250207	123900	3300501250	13750	13740	13750	13740	210
389	20250207	123800	3297615110	13750	13740	13750	13740	162
390	20250207	123700	3295388130	13740	13750	13750	13740	808
391	20250207	123600	3284284610	13750	13750	13750	13750	206
392	20250207	123500	3281452110	13750	13750	13760	13750	651
393	20250207	123400	3272499000	13760	13760	13770	13750	119
394	20250207	123300	3270862680	13760	13750	13770	13750	475
395	20250207	123200	3264326530	13750	13750	13760	13750	125
396	20250207	123100	3262606660	13750	13750	13760	13750	243
397	20250207	123000	3259263740	13750	13750	13750	13750	132
398	20250207	122900	3257448740	13750	13750	13760	13750	231
399	20250207	122800	3254270660	13760	13760	13770	13760	192
400	20250207	122700	3251628730	13770	13760	13770	13750	261
401	20250207	122600	3248038330	13750	13760	13770	13750	167
402	20250207	122500	3245739760	13750	13750	13770	13750	266
403	20250207	122400	3242079550	13760	13760	13760	13750	184
404	20250207	122300	3239548700	13750	13750	13760	13750	146
405	20250207	122200	3237539970	13750	13730	13750	13730	17
406	20250207	122100	3237306420	13740	13750	13750	13720	417
407	20250207	122000	3231581710	13750	13760	13760	13720	142
408	20250207	121900	3229628740	13730	13750	13750	13730	5095
409	20250207	121800	3159672370	13750	13750	13750	13730	86
410	20250207	121700	3158491460	13750	13760	13760	13750	117
411	20250207	121600	3156881570	13730	13760	13770	13730	3108
412	20250207	121500	3114171500	13760	13800	13800	13760	348
413	20250207	121400	3109374050	13800	13790	13800	13790	126
414	20250207	121300	3107635520	13790	13790	13800	13790	147
415	20250207	121200	3105607290	13790	13760	13790	13760	120
416	20250207	121100	3103955230	13760	13760	13780	13760	39
417	20250207	121000	3103418530	13790	13780	13800	13760	258
418	20250207	120900	3099860440	13760	13780	13790	13760	660
419	20250207	120800	3090761770	13760	13760	13780	13760	658
420	20250207	120700	3081700300	13760	13760	13770	13760	164
421	20250207	120600	3079442560	13760	13770	13770	13760	174
422	20250207	120500	3077047370	13760	13760	13760	13760	48
423	20250207	120400	3076386890	13760	13760	13760	13750	197
424	20250207	120300	3073676270	13760	13740	13760	13740	84
425	20250207	120200	3072521800	13750	13760	13760	13740	230
426	20250207	120100	3069358710	13750	13740	13750	13740	935
427	20250207	120000	3056506540	13750	13750	13750	13740	109
428	20250207	115900	3055008540	13750	13750	13750	13740	422
429	20250207	115800	3049206130	13750	13740	13760	13740	124
430	20250207	115700	3047501170	13750	13740	13750	13740	267
431	20250207	115600	3043831230	13740	13740	13740	13740	383
432	20250207	115500	3038568810	13740	13740	13770	13740	702
433	20250207	115400	3028920310	13740	13750	13760	13740	125
434	20250207	115300	3027201890	13750	13760	13760	13750	113
435	20250207	115200	3025647250	13760	13760	13760	13760	126
436	20250207	115100	3023913490	13750	13750	13750	13740	97
437	20250207	115000	3022580490	13750	13750	13750	13740	52
438	20250207	114900	3021865710	13750	13760	13760	13740	207
439	20250207	114800	3019018420	13750	13740	13760	13740	99
440	20250207	114700	3017657980	13750	13740	13760	13740	128
441	20250207	114600	3015897740	13760	13760	13760	13760	43
442	20250207	114500	3015306060	13760	13750	13760	13740	229
443	20250207	114400	3012156630	13750	13750	13750	13750	50
444	20250207	114300	3011469130	13750	13750	13750	13750	55
445	20250207	114200	3010712880	13740	13740	13750	13730	127
446	20250207	114100	3008968160	13740	13740	13760	13740	949
447	20250207	114000	2995911650	13740	13750	13750	13740	76
448	20250207	113900	2994867360	13750	13740	13750	13730	1080
449	20250207	113800	2980029030	13740	13760	13760	13730	4381
450	20250207	113700	2919811620	13760	13760	13760	13760	43
451	20250207	113600	2919219940	13770	13770	13770	13750	154
452	20250207	113500	2917099720	13770	13780	13780	13770	267
453	20250207	113400	2913421070	13790	13780	13790	13780	405
454	20250207	113300	2907836450	13780	13750	13780	13750	567
455	20250207	113200	2900031430	13750	13750	13760	13750	272
456	20250207	113100	2896289050	13750	13760	13760	13750	73
457	20250207	113000	2895284800	13760	13750	13760	13750	209
458	20250207	112900	2892409610	13750	13750	13750	13750	226
459	20250207	112800	2889302110	13750	13760	13760	13750	705
460	20250207	112700	2879602130	13760	13760	13770	13760	130
461	20250207	112600	2877812230	13760	13770	13770	13760	383
462	20250207	112500	2872538900	13760	13760	13770	13760	149
463	20250207	112400	2870488480	13770	13770	13770	13760	839
464	20250207	112300	2858936450	13770	13760	13770	13760	174
465	20250207	112200	2856541070	13760	13770	13790	13760	394
466	20250207	112100	2851114670	13770	13780	13780	13760	1107
467	20250207	112000	2835879640	13780	13780	13780	13770	111
468	20250207	111900	2834350200	13770	13790	13790	13770	189
469	20250207	111800	2831745890	13780	13780	13780	13780	123
470	20250207	111700	2830050950	13790	13780	13800	13780	243
471	20250207	111600	2826699190	13780	13780	13780	13780	62
472	20250207	111500	2825844830	13780	13780	13780	13770	118
473	20250207	111400	2824219600	13780	13780	13780	13760	115
474	20250207	111300	2822635520	13780	13760	13800	13760	122
475	20250207	111200	2820953380	13760	13770	13780	13760	79
476	20250207	111100	2819865530	13790	13760	13790	13760	766
477	20250207	111000	2809314430	13760	13760	13770	13750	114
478	20250207	110900	2807745870	13760	13760	13760	13750	180
479	20250207	110800	2805269910	13760	13760	13760	13750	527
480	20250207	110700	2798018590	13760	13750	13760	13740	2064
481	20250207	110600	2769639570	13750	13770	13770	13750	1910
482	20250207	110500	2743367290	13770	13770	13790	13770	743
483	20250207	110400	2733132830	13780	13790	13790	13770	22
484	20250207	110300	2732829850	13770	13780	13790	13770	828
485	20250207	110200	2721418810	13790	13790	13800	13780	205
486	20250207	110100	2718591990	13790	13790	13800	13790	203
487	20250207	110000	2715791880	13800	13830	13830	13790	1974
488	20250207	105900	2688535750	13820	13830	13840	13820	322
489	20250207	105800	2684082730	13830	13820	13830	13820	535
490	20250207	105700	2676683710	13820	13820	13820	13820	94
491	20250207	105600	2675384630	13820	13830	13830	13810	357
492	20250207	105500	2670450280	13820	13820	13830	13820	45
493	20250207	105400	2669828220	13830	13840	13840	13810	147
494	20250207	105300	2667796290	13840	13840	13840	13840	115
495	20250207	105200	2666204690	13840	13820	13850	13800	146
496	20250207	105100	2664183440	13820	13850	13850	13800	391
497	20250207	105000	2658776230	13850	13850	13860	13850	342
498	20250207	104900	2654038800	13840	13830	13840	13800	877
499	20250207	104800	2641911050	13830	13850	13850	13830	404
500	20250207	104700	2636318440	13850	13830	13860	13830	4717
501	20250207	104600	2571032820	13800	13770	13820	13770	1258
502	20250207	104500	2553657920	13770	13770	13780	13760	96
503	20250207	104400	2552336650	13770	13750	13780	13750	77
504	20250207	104300	2551276390	13770	13760	13770	13760	228
505	20250207	104200	2548136840	13770	13780	13800	13760	1237
506	20250207	104100	2531088740	13770	13770	13780	13770	94
507	20250207	104000	2529794230	13770	13750	13770	13750	784
508	20250207	103900	2519005360	13750	13720	13750	13700	373
509	20250207	103800	2513882100	13720	13740	13750	13700	961
510	20250207	103700	2500688290	13740	13740	13750	13740	259
511	20250207	103600	2497128530	13740	13730	13750	13720	112
512	20250207	103500	2495590880	13730	13710	13730	13710	227
513	20250207	103400	2492475130	13720	13700	13720	13690	368
514	20250207	103300	2487433510	13690	13720	13730	13690	2373
515	20250207	103200	2454903770	13710	13740	13740	13710	2530
516	20250207	103100	2420177920	13750	13750	13760	13740	1116
517	20250207	103000	2404833940	13750	13770	13770	13750	742
518	20250207	102900	2394624000	13770	13760	13770	13750	467
519	20250207	102800	2388198180	13760	13770	13770	13750	264
520	20250207	102700	2384564560	13770	13770	13770	13750	338
521	20250207	102600	2379915020	13770	13760	13770	13750	189
522	20250207	102500	2377314330	13760	13760	13780	13760	114
523	20250207	102400	2375743780	13780	13780	13780	13770	443
524	20250207	102300	2369640940	13780	13770	13780	13770	430
525	20250207	102200	2363717340	13770	13770	13770	13770	239
526	20250207	102100	2360426310	13760	13760	13760	13750	392
527	20250207	102000	2355033040	13760	13770	13780	13760	983
528	20250207	101900	2341505330	13770	13780	13780	13770	207
529	20250207	101800	2338653140	13780	13790	13800	13780	586
530	20250207	101700	2330576850	13800	13790	13810	13780	1698
531	20250207	101600	2307173440	13790	13800	13800	13790	48
532	20250207	101500	2306511510	13830	13820	13830	13780	492
533	20250207	101400	2299722000	13800	13820	13820	13800	197
534	20250207	101300	2297001030	13820	13830	13850	13820	144
535	20250207	101200	2295009610	13830	13820	13830	13800	269
536	20250207	101100	2291292560	13820	13830	13830	13820	85
537	20250207	101000	2290117850	13820	13810	13820	13800	487
538	20250207	100900	2283393110	13810	13820	13840	13790	2299
539	20250207	100800	2251642830	13850	13830	13850	13810	2690
540	20250207	100700	2214475310	13830	13840	13840	13820	57
541	20250207	100600	2213687420	13820	13820	13870	13820	923
542	20250207	100500	2200901410	13860	13830	13860	13820	783
543	20250207	100400	2190055760	13830	13830	13850	13830	332
544	20250207	100300	2185462740	13830	13850	13860	13820	395
545	20250207	100200	2179990770	13850	13850	13860	13850	271
546	20250207	100100	2176236680	13850	13850	13850	13850	449
547	20250207	100000	2170018030	13850	13860	13860	13850	279
548	20250207	095900	2166152110	13850	13830	13850	13820	494
549	20250207	095800	2159313800	13840	13820	13850	13820	978
550	20250207	095700	2145773760	13810	13850	13850	13810	405
551	20250207	095600	2140176260	13840	13830	13850	13810	137
552	20250207	095500	2138281770	13840	13810	13840	13790	904
553	20250207	095400	2125782910	13810	13820	13830	13790	214
554	20250207	095300	2122824340	13820	13820	13830	13810	282
555	20250207	095200	2118926160	13820	13790	13830	13770	1024
556	20250207	095100	2104793870	13790	13780	13790	13770	791
557	20250207	095000	2093897490	13780	13790	13790	13780	313
558	20250207	094900	2089581370	13770	13780	13790	13770	1014
559	20250207	094800	2075611960	13780	13810	13810	13780	673
560	20250207	094700	2066328760	13810	13820	13820	13800	1406
561	20250207	094600	2046906570	13820	13810	13820	13800	1185
562	20250207	094500	2030545530	13800	13810	13820	13790	440
563	20250207	094400	2024472650	13810	13820	13820	13800	331
564	20250207	094300	2019903630	13820	13840	13840	13800	562
565	20250207	094200	2012140250	13830	13840	13840	13820	458
566	20250207	094100	2005806150	13830	13810	13830	13800	388
567	20250207	094000	2000445010	13810	13810	13810	13800	144
568	20250207	093900	1998456450	13810	13850	13850	13810	878
569	20250207	093800	1986317990	13850	13870	13870	13810	64
570	20250207	093700	1985432940	13800	13840	13860	13790	5572
571	20250207	093600	1908267170	13850	13820	13850	13770	4466
572	20250207	093500	1846521740	13820	13790	13820	13790	66
573	20250207	093400	1845610640	13810	13790	13820	13790	1097
574	20250207	093300	1830471920	13790	13790	13790	13770	94
575	20250207	093200	1829176040	13800	13800	13800	13780	67
576	20250207	093100	1828251870	13790	13750	13790	13750	1707
577	20250207	093000	1804743810	13760	13760	13770	13750	399
578	20250207	092900	1799257290	13760	13770	13780	13750	1134
579	20250207	092800	1783661180	13790	13750	13790	13750	109
580	20250207	092700	1782158310	13750	13720	13780	13720	148
581	20250207	092600	1780127010	13710	13790	13800	13710	6816
582	20250207	092500	1686513820	13790	13790	13800	13780	363
583	20250207	092400	1681507020	13800	13810	13810	13760	16847
584	20250207	092300	1448992240	13810	13850	13850	13810	1376
585	20250207	092200	1429952160	13880	13820	13880	13800	5970
586	20250207	092100	1347238380	13820	13860	13860	13810	1172
587	20250207	092000	1331034720	13870	13810	13870	13800	5740
588	20250207	091900	1251614790	13810	13780	13810	13770	1249
589	20250207	091800	1234394850	13770	13790	13790	13770	1286
590	20250207	091700	1216678920	13790	13790	13790	13760	809
591	20250207	091600	1205529800	13790	13750	13790	13740	2665
592	20250207	091500	1168854630	13750	13720	13750	13720	1287
593	20250207	091400	1151172920	13720	13720	13730	13680	2028
594	20250207	091300	1123385920	13720	13650	13720	13650	3907
595	20250207	091200	1069861870	13650	13640	13680	13640	272
596	20250207	091100	1066147290	13640	13620	13650	13610	2464
597	20250207	091000	1032563150	13610	13570	13630	13570	1959
598	20250207	090900	1005911740	13520	13590	13600	13510	10466
599	20250207	090800	863924230	13600	13690	13690	13600	10740
600	20250207	090700	717261140	13700	13730	13730	13690	1151
601	20250207	090600	701485810	13730	13720	13750	13700	3098
602	20250207	090500	659019380	13730	13800	13800	13710	6809
603	20250207	090400	565423020	13790	13850	13850	13760	6744
604	20250207	090300	472384270	13850	13870	13870	13820	4047
605	20250207	090200	416396630	13860	13840	13860	13810	8553
606	20250207	090100	298026920	13860	13800	13900	13750	5960
607	20250207	090000	215467870	13800	13790	13820	13710	15630