KissMeData/102710/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200700	1668064210	18890	18890	18890	18890	1916
3	20250204	200600	1668064210	18890	18890	18890	18890	0
4	20250204	200500	1668064210	18890	18890	18890	18890	0
5	20250204	200400	1668064210	18890	18890	18890	18890	0
6	20250204	200300	1668064210	18890	18890	18890	18890	0
7	20250204	200200	1668064210	18890	18890	18890	18890	0
8	20250204	200100	1668064210	18890	18890	18890	18890	0
9	20250204	200000	1668064210	18890	18890	18890	18890	0
10	20250204	195900	1668064210	18890	18890	18890	18890	0
11	20250204	195800	1668064210	18890	18890	18890	18890	0
12	20250204	195700	1668064210	18890	18890	18890	18890	0
13	20250204	195600	1668064210	18890	18890	18890	18890	0
14	20250204	195500	1668064210	18890	18890	18890	18890	0
15	20250204	195400	1668064210	18890	18890	18890	18890	0
16	20250204	195300	1668064210	18890	18890	18890	18890	0
17	20250204	195200	1668064210	18890	18890	18890	18890	0
18	20250204	195100	1668064210	18890	18890	18890	18890	0
19	20250204	195000	1668064210	18890	18890	18890	18890	0
20	20250204	194900	1668064210	18890	18890	18890	18890	0
21	20250204	194800	1668064210	18890	18890	18890	18890	0
22	20250204	194700	1668064210	18890	18890	18890	18890	0
23	20250204	194600	1668064210	18890	18890	18890	18890	0
24	20250204	194500	1668064210	18890	18890	18890	18890	0
25	20250204	194400	1668064210	18890	18890	18890	18890	0
26	20250204	194300	1668064210	18890	18890	18890	18890	0
27	20250204	194200	1668064210	18890	18890	18890	18890	0
28	20250204	194100	1668064210	18890	18890	18890	18890	0
29	20250204	194000	1668064210	18890	18890	18890	18890	0
30	20250204	193900	1668064210	18890	18890	18890	18890	0
31	20250204	193800	1668064210	18890	18890	18890	18890	0
32	20250204	193700	1668064210	18890	18890	18890	18890	1916
33	20250204	193600	1668064210	18890	18890	18890	18890	0
34	20250204	193500	1668064210	18890	18890	18890	18890	0
35	20250204	193400	1668064210	18890	18890	18890	18890	0
36	20250204	193300	1668064210	18890	18890	18890	18890	0
37	20250204	193200	1668064210	18890	18890	18890	18890	0
38	20250204	193100	1668064210	18890	18890	18890	18890	0
39	20250204	193000	1668064210	18890	18890	18890	18890	0
40	20250204	192900	1668064210	18890	18890	18890	18890	0
41	20250204	192800	1668064210	18890	18890	18890	18890	0
42	20250204	192700	1668064210	18890	18890	18890	18890	0
43	20250204	192600	1668064210	18890	18890	18890	18890	0
44	20250204	192500	1668064210	18890	18890	18890	18890	0
45	20250204	192400	1668064210	18890	18890	18890	18890	0
46	20250204	192300	1668064210	18890	18890	18890	18890	0
47	20250204	192200	1668064210	18890	18890	18890	18890	0
48	20250204	192100	1668064210	18890	18890	18890	18890	0
49	20250204	192000	1668064210	18890	18890	18890	18890	0
50	20250204	191900	1668064210	18890	18890	18890	18890	0
51	20250204	191800	1668064210	18890	18890	18890	18890	0
52	20250204	191700	1668064210	18890	18890	18890	18890	0
53	20250204	191600	1668064210	18890	18890	18890	18890	0
54	20250204	191500	1668064210	18890	18890	18890	18890	0
55	20250204	191400	1668064210	18890	18890	18890	18890	0
56	20250204	191300	1668064210	18890	18890	18890	18890	0
57	20250204	191200	1668064210	18890	18890	18890	18890	0
58	20250204	191100	1668064210	18890	18890	18890	18890	0
59	20250204	191000	1668064210	18890	18890	18890	18890	0
60	20250204	190900	1668064210	18890	18890	18890	18890	0
61	20250204	190800	1668064210	18890	18890	18890	18890	0
62	20250204	190700	1668064210	18890	18890	18890	18890	1916
63	20250204	190600	1668064210	18890	18890	18890	18890	0
64	20250204	190500	1668064210	18890	18890	18890	18890	0
65	20250204	190400	1668064210	18890	18890	18890	18890	0
66	20250204	190300	1668064210	18890	18890	18890	18890	0
67	20250204	190200	1668064210	18890	18890	18890	18890	0
68	20250204	190100	1668064210	18890	18890	18890	18890	0
69	20250204	190000	1668064210	18890	18890	18890	18890	0
70	20250204	185900	1668064210	18890	18890	18890	18890	0
71	20250204	185800	1668064210	18890	18890	18890	18890	0
72	20250204	185700	1668064210	18890	18890	18890	18890	0
73	20250204	185600	1668064210	18890	18890	18890	18890	0
74	20250204	185500	1668064210	18890	18890	18890	18890	0
75	20250204	185400	1668064210	18890	18890	18890	18890	0
76	20250204	185300	1668064210	18890	18890	18890	18890	0
77	20250204	185200	1668064210	18890	18890	18890	18890	0
78	20250204	185100	1668064210	18890	18890	18890	18890	0
79	20250204	185000	1668064210	18890	18890	18890	18890	0
80	20250204	184900	1668064210	18890	18890	18890	18890	0
81	20250204	184800	1668064210	18890	18890	18890	18890	0
82	20250204	184700	1668064210	18890	18890	18890	18890	0
83	20250204	184600	1668064210	18890	18890	18890	18890	0
84	20250204	184500	1668064210	18890	18890	18890	18890	0
85	20250204	184400	1668064210	18890	18890	18890	18890	0
86	20250204	184300	1668064210	18890	18890	18890	18890	0
87	20250204	184200	1668064210	18890	18890	18890	18890	0
88	20250204	184100	1668064210	18890	18890	18890	18890	0
89	20250204	184000	1668064210	18890	18890	18890	18890	0
90	20250204	183900	1668064210	18890	18890	18890	18890	0
91	20250204	183800	1668064210	18890	18890	18890	18890	0
92	20250204	183700	1668064210	18890	18890	18890	18890	1916
93	20250204	183600	1668064210	18890	18890	18890	18890	0
94	20250204	183500	1668064210	18890	18890	18890	18890	0
95	20250204	183400	1668064210	18890	18890	18890	18890	0
96	20250204	183300	1668064210	18890	18890	18890	18890	0
97	20250204	183200	1668064210	18890	18890	18890	18890	0
98	20250204	183100	1668064210	18890	18890	18890	18890	0
99	20250204	183000	1668064210	18890	18890	18890	18890	0
100	20250204	182900	1668064210	18890	18890	18890	18890	0
101	20250204	182800	1668064210	18890	18890	18890	18890	0
102	20250204	182700	1668064210	18890	18890	18890	18890	0
103	20250204	182600	1668064210	18890	18890	18890	18890	0
104	20250204	182500	1668064210	18890	18890	18890	18890	0
105	20250204	182400	1668064210	18890	18890	18890	18890	0
106	20250204	182300	1668064210	18890	18890	18890	18890	0
107	20250204	182200	1668064210	18890	18890	18890	18890	0
108	20250204	182100	1668064210	18890	18890	18890	18890	0
109	20250204	182000	1668064210	18890	18890	18890	18890	0
110	20250204	181900	1668064210	18890	18890	18890	18890	0
111	20250204	181800	1668064210	18890	18890	18890	18890	0
112	20250204	181700	1668064210	18890	18890	18890	18890	0
113	20250204	181600	1668064210	18890	18890	18890	18890	0
114	20250204	181500	1668064210	18890	18890	18890	18890	0
115	20250204	181400	1668064210	18890	18890	18890	18890	0
116	20250204	181300	1668064210	18890	18890	18890	18890	0
117	20250204	181200	1668064210	18890	18890	18890	18890	0
118	20250204	181100	1668064210	18890	18890	18890	18890	0
119	20250204	181000	1668064210	18890	18890	18890	18890	0
120	20250204	180900	1668064210	18890	18890	18890	18890	0
121	20250204	180800	1668064210	18890	18890	18890	18890	0
122	20250204	180700	1668064210	18890	18890	18890	18890	1916
123	20250204	180600	1668064210	18890	18890	18890	18890	0
124	20250204	180500	1668064210	18890	18890	18890	18890	0
125	20250204	180400	1668064210	18890	18890	18890	18890	0
126	20250204	180300	1668064210	18890	18890	18890	18890	0
127	20250204	180200	1668064210	18890	18890	18890	18890	0
128	20250204	180100	1668064210	18890	18890	18890	18890	0
129	20250204	180000	1668064210	18890	18890	18890	18890	0
130	20250204	175900	1668064210	18890	18890	18890	18890	0
131	20250204	175800	1668064210	18890	18890	18890	18890	0
132	20250204	175700	1668064210	18890	18890	18890	18890	0
133	20250204	175600	1668064210	18890	18890	18890	18890	0
134	20250204	175500	1668064210	18890	18890	18890	18890	0
135	20250204	175400	1668064210	18890	18890	18890	18890	0
136	20250204	175300	1668064210	18890	18890	18890	18890	0
137	20250204	175200	1668064210	18890	18890	18890	18890	0
138	20250204	175100	1668064210	18890	18890	18890	18890	0
139	20250204	175000	1668064210	18890	18890	18890	18890	0
140	20250204	174900	1668064210	18890	18890	18890	18890	0
141	20250204	174800	1668064210	18890	18890	18890	18890	0
142	20250204	174700	1668064210	18890	18890	18890	18890	0
143	20250204	174600	1668064210	18890	18890	18890	18890	0
144	20250204	174500	1668064210	18890	18890	18890	18890	0
145	20250204	174400	1668064210	18890	18890	18890	18890	0
146	20250204	174300	1668064210	18890	18890	18890	18890	0
147	20250204	174200	1668064210	18890	18890	18890	18890	0
148	20250204	174100	1668064210	18890	18890	18890	18890	0
149	20250204	174000	1668064210	18890	18890	18890	18890	0
150	20250204	173900	1668064210	18890	18890	18890	18890	0
151	20250204	173800	1668064210	18890	18890	18890	18890	0
152	20250204	173700	1668064210	18890	18890	18890	18890	1916
153	20250204	173600	1668064210	18890	18890	18890	18890	0
154	20250204	173500	1668064210	18890	18890	18890	18890	0
155	20250204	173400	1668064210	18890	18890	18890	18890	0
156	20250204	173300	1668064210	18890	18890	18890	18890	0
157	20250204	173200	1668064210	18890	18890	18890	18890	0
158	20250204	173100	1668064210	18890	18890	18890	18890	0
159	20250204	173000	1668064210	18890	18890	18890	18890	0
160	20250204	172900	1668064210	18890	18890	18890	18890	0
161	20250204	172800	1668064210	18890	18890	18890	18890	0
162	20250204	172700	1668064210	18890	18890	18890	18890	0
163	20250204	172600	1668064210	18890	18890	18890	18890	0
164	20250204	172500	1668064210	18890	18890	18890	18890	0
165	20250204	172400	1668064210	18890	18890	18890	18890	0
166	20250204	172300	1668064210	18890	18890	18890	18890	0
167	20250204	172200	1668064210	18890	18890	18890	18890	0
168	20250204	172100	1668064210	18890	18890	18890	18890	0
169	20250204	172000	1668064210	18890	18890	18890	18890	0
170	20250204	171900	1668064210	18890	18890	18890	18890	0
171	20250204	171800	1668064210	18890	18890	18890	18890	0
172	20250204	171700	1668064210	18890	18890	18890	18890	0
173	20250204	171600	1668064210	18890	18890	18890	18890	0
174	20250204	171500	1668064210	18890	18890	18890	18890	0
175	20250204	171400	1668064210	18890	18890	18890	18890	0
176	20250204	171300	1668064210	18890	18890	18890	18890	0
177	20250204	171200	1668064210	18890	18890	18890	18890	0
178	20250204	171100	1668064210	18890	18890	18890	18890	0
179	20250204	171000	1668064210	18890	18890	18890	18890	0
180	20250204	170900	1668064210	18890	18890	18890	18890	0
181	20250204	170800	1668064210	18890	18890	18890	18890	0
182	20250204	170700	1668064210	18890	18890	18890	18890	1916
183	20250204	170600	1668064210	18890	18890	18890	18890	0
184	20250204	170500	1668064210	18890	18890	18890	18890	0
185	20250204	170400	1668064210	18890	18890	18890	18890	0
186	20250204	170300	1668064210	18890	18890	18890	18890	0
187	20250204	170200	1668064210	18890	18890	18890	18890	0
188	20250204	170100	1668064210	18890	18890	18890	18890	0
189	20250204	170000	1668064210	18890	18890	18890	18890	0
190	20250204	165900	1668064210	18890	18890	18890	18890	0
191	20250204	165800	1668064210	18890	18890	18890	18890	0
192	20250204	165700	1668064210	18890	18890	18890	18890	0
193	20250204	165600	1668064210	18890	18890	18890	18890	0
194	20250204	165500	1668064210	18890	18890	18890	18890	0
195	20250204	165400	1668064210	18890	18890	18890	18890	0
196	20250204	165300	1668064210	18890	18890	18890	18890	0
197	20250204	165200	1668064210	18890	18890	18890	18890	0
198	20250204	165100	1668064210	18890	18890	18890	18890	0
199	20250204	165000	1668064210	18890	18890	18890	18890	0
200	20250204	164900	1668064210	18890	18890	18890	18890	0
201	20250204	164800	1668064210	18890	18890	18890	18890	0
202	20250204	164700	1668064210	18890	18890	18890	18890	0
203	20250204	164600	1668064210	18890	18890	18890	18890	0
204	20250204	164500	1668064210	18890	18890	18890	18890	0
205	20250204	164400	1668064210	18890	18890	18890	18890	0
206	20250204	164300	1668064210	18890	18890	18890	18890	0
207	20250204	164200	1668064210	18890	18890	18890	18890	0
208	20250204	164100	1668064210	18890	18890	18890	18890	0
209	20250204	164000	1668064210	18890	18890	18890	18890	0
210	20250204	163900	1668064210	18890	18890	18890	18890	0
211	20250204	163800	1668064210	18890	18890	18890	18890	0
212	20250204	163700	1668064210	18890	18890	18890	18890	1916
213	20250204	163600	1668064210	18890	18890	18890	18890	0
214	20250204	163500	1668064210	18890	18890	18890	18890	0
215	20250204	163400	1668064210	18890	18890	18890	18890	0
216	20250204	163300	1668064210	18890	18890	18890	18890	0
217	20250204	163200	1668064210	18890	18890	18890	18890	0
218	20250204	163100	1668064210	18890	18890	18890	18890	0
219	20250204	163000	1668064210	18890	18890	18890	18890	0
220	20250204	162900	1668064210	18890	18890	18890	18890	0
221	20250204	162800	1668064210	18890	18890	18890	18890	0
222	20250204	162700	1668064210	18890	18890	18890	18890	0
223	20250204	162600	1668064210	18890	18890	18890	18890	0
224	20250204	162500	1668064210	18890	18890	18890	18890	0
225	20250204	162400	1668064210	18890	18890	18890	18890	0
226	20250204	162300	1668064210	18890	18890	18890	18890	0
227	20250204	162200	1668064210	18890	18890	18890	18890	0
228	20250204	162100	1668064210	18890	18890	18890	18890	0
229	20250204	162000	1668064210	18890	18890	18890	18890	0
230	20250204	161900	1668064210	18890	18890	18890	18890	0
231	20250204	161800	1668064210	18890	18890	18890	18890	0
232	20250204	161700	1668064210	18890	18890	18890	18890	0
233	20250204	161600	1668064210	18890	18890	18890	18890	0
234	20250204	161500	1668064210	18890	18890	18890	18890	0
235	20250204	161400	1668064210	18890	18890	18890	18890	0
236	20250204	161300	1668064210	18890	18890	18890	18890	0
237	20250204	161200	1668064210	18890	18890	18890	18890	0
238	20250204	161100	1668064210	18890	18890	18890	18890	0
239	20250204	161000	1668064210	18890	18890	18890	18890	0
240	20250204	160900	1668064210	18890	18890	18890	18890	0
241	20250204	160800	1668064210	18890	18890	18890	18890	0
242	20250204	160700	1668064210	18890	18890	18890	18890	1916
243	20250204	160600	1668064210	18890	18890	18890	18890	0
244	20250204	160500	1668064210	18890	18890	18890	18890	0
245	20250204	160400	1668064210	18890	18890	18890	18890	0
246	20250204	160300	1668064210	18890	18890	18890	18890	0
247	20250204	160200	1668064210	18890	18890	18890	18890	0
248	20250204	160100	1668064210	18890	18890	18890	18890	0
249	20250204	160000	1668064210	18890	18890	18890	18890	0
250	20250204	155900	1668064210	18890	18890	18890	18890	0
251	20250204	155800	1668064210	18890	18890	18890	18890	0
252	20250204	155700	1668064210	18890	18890	18890	18890	0
253	20250204	155600	1668064210	18890	18890	18890	18890	0
254	20250204	155500	1668064210	18890	18890	18890	18890	0
255	20250204	155400	1668064210	18890	18890	18890	18890	0
256	20250204	155300	1668064210	18890	18890	18890	18890	0
257	20250204	155200	1668064210	18890	18890	18890	18890	0
258	20250204	155100	1668064210	18890	18890	18890	18890	0
259	20250204	155000	1668064210	18890	18890	18890	18890	0
260	20250204	154900	1668064210	18890	18890	18890	18890	0
261	20250204	154800	1668064210	18890	18890	18890	18890	0
262	20250204	154700	1668064210	18890	18890	18890	18890	0
263	20250204	154600	1668064210	18890	18890	18890	18890	0
264	20250204	154500	1668064210	18890	18890	18890	18890	0
265	20250204	154400	1668064210	18890	18890	18890	18890	0
266	20250204	154300	1668064210	18890	18890	18890	18890	0
267	20250204	154200	1668064210	18890	18890	18890	18890	0
268	20250204	154100	1668064210	18890	18890	18890	18890	0
269	20250204	154000	1668064210	18890	18890	18890	18890	0
270	20250204	153900	1668064210	18890	18890	18890	18890	0
271	20250204	153800	1668064210	18890	18890	18890	18890	0
272	20250204	153700	1668064210	18890	18890	18890	18890	1916
273	20250204	153600	1668064210	18890	18890	18890	18890	0
274	20250204	153500	1668064210	18890	18890	18890	18890	0
275	20250204	153400	1668064210	18890	18890	18890	18890	0
276	20250204	153300	1668064210	18890	18890	18890	18890	0
277	20250204	153200	1668064210	18890	18890	18890	18890	0
278	20250204	153100	1668064210	18890	18890	18890	18890	0
279	20250204	153000	1668064210	18890	18890	18890	18890	1916
280	20250204	152900	1631870970	18940	18940	18940	18940	0
281	20250204	152800	1631870970	18940	18940	18940	18940	0
282	20250204	152700	1631870970	18940	18940	18940	18940	0
283	20250204	152600	1631870970	18940	18940	18940	18940	0
284	20250204	152500	1631870970	18940	18940	18940	18940	0
285	20250204	152400	1631870970	18940	18940	18940	18940	0
286	20250204	152300	1631870970	18940	18940	18940	18940	0
287	20250204	152200	1631870970	18940	18940	18940	18940	0
288	20250204	152100	1631870970	18940	18940	18940	18940	0
289	20250204	152000	1631870970	18940	18940	18940	18940	0
290	20250204	151900	1631870970	18940	18920	18940	18920	116
291	20250204	151800	1629674410	18930	18930	18930	18930	20
292	20250204	151700	1629295810	18930	18930	18930	18930	52
293	20250204	151600	1628311450	18930	18940	18940	18930	199
294	20250204	151500	1624543300	18940	18900	18940	18900	978
295	20250204	151400	1606048970	18890	18900	18900	18890	4
296	20250204	151300	1605973390	18900	18900	18900	18900	54
297	20250204	151200	1604952790	18890	18890	18900	18890	3
298	20250204	151100	1604896110	18880	18880	18880	18880	0
299	20250204	151000	1604896110	18880	18880	18880	18880	100
300	20250204	150900	1603008110	18890	18900	18900	18890	86
301	20250204	150800	1601383200	18900	18890	18900	18890	5
302	20250204	150700	1601288740	18900	18900	18900	18900	8
303	20250204	150600	1601137540	18890	18890	18890	18890	0
304	20250204	150500	1601137540	18890	18910	18910	18890	151
305	20250204	150400	1598284150	18920	18910	18920	18910	3
306	20250204	150300	1598227400	18930	18900	18930	18900	71
307	20250204	150200	1596885470	18930	18930	18930	18930	0
308	20250204	150100	1596885470	18930	18930	18930	18930	0
309	20250204	150000	1596885470	18930	18880	18930	18880	59
310	20250204	145900	1595771050	18870	18860	18870	18860	143
311	20250204	145800	1593073230	18860	18870	18870	18860	242
312	20250204	145700	1588508910	18880	18880	18890	18880	138
313	20250204	145600	1585903300	18890	18890	18900	18890	108
314	20250204	145500	1583863020	18890	18900	18900	18890	56
315	20250204	145400	1582804900	18910	18910	18910	18900	69
316	20250204	145300	1581500120	18910	18920	18920	18900	218
317	20250204	145200	1577378490	18920	18920	18930	18910	509
318	20250204	145100	1567751010	18920	18920	18920	18910	94
319	20250204	145000	1565972580	18920	18920	18930	18910	271
320	20250204	144900	1560844470	18920	18910	18920	18910	20
321	20250204	144800	1560466090	18910	18910	18920	18910	153
322	20250204	144700	1557572700	18920	18920	18920	18910	66
323	20250204	144600	1556324310	18910	18920	18920	18910	144
324	20250204	144500	1553601100	18910	18920	18920	18910	245
325	20250204	144400	1548967080	18920	18910	18920	18910	60
326	20250204	144300	1547832310	18910	18920	18920	18910	34
327	20250204	144200	1547189040	18910	18920	18920	18910	166
328	20250204	144100	1544049450	18930	18920	18930	18920	19
329	20250204	144000	1543689790	18940	18940	18940	18930	398
330	20250204	143900	1536152330	18930	18920	18930	18920	145
331	20250204	143800	1533407910	18910	18910	18910	18910	2
332	20250204	143700	1533370090	18940	18920	18950	18920	167
333	20250204	143600	1530209310	18920	18920	18920	18910	41
334	20250204	143500	1529433800	18910	18920	18930	18910	131
335	20250204	143400	1526954610	18910	18930	18940	18910	139
336	20250204	143300	1524323250	18930	18930	18930	18930	23
337	20250204	143200	1523887860	18920	18930	18930	18920	779
338	20250204	143100	1509142020	18920	18960	18960	18910	381
339	20250204	143000	1501928160	18970	18930	18970	18930	218
340	20250204	142900	1497795920	18940	18930	18940	18920	258
341	20250204	142800	1492912400	18910	18930	18930	18910	49
342	20250204	142700	1491985440	18940	18900	18940	18900	228
343	20250204	142600	1487673900	18900	18920	18950	18900	1013
344	20250204	142500	1468524650	18920	18890	18920	18890	75
345	20250204	142400	1467106010	18890	18890	18910	18880	174
346	20250204	142300	1463817940	18870	18860	18900	18860	210
347	20250204	142200	1459853150	18860	18830	18870	18830	260
348	20250204	142100	1454952220	18840	18860	18860	18840	57
349	20250204	142000	1453878070	18830	18870	18870	18830	1450
350	20250204	141900	1426539310	18870	18900	18900	18870	1165
351	20250204	141800	1404537490	18900	18910	18910	18900	229
352	20250204	141700	1400208510	18910	18910	18910	18900	97
353	20250204	141600	1398374970	18910	18910	18910	18900	37
354	20250204	141500	1397675410	18900	18910	18910	18900	163
355	20250204	141400	1394594550	18900	18920	18920	18900	407
356	20250204	141300	1386900690	18930	18920	18930	18920	19
357	20250204	141200	1386541040	18920	18900	18920	18900	198
358	20250204	141100	1382797600	18900	18910	18910	18900	159
359	20250204	141000	1379792030	18890	18890	18890	18880	119
360	20250204	140900	1377544330	18890	18890	18890	18890	34
361	20250204	140800	1376902070	18890	18890	18890	18890	210
362	20250204	140700	1372935170	18900	18900	18910	18900	1142
363	20250204	140600	1351351210	18900	18910	18910	18900	1605
364	20250204	140500	1321016490	18920	18930	18930	18920	163
365	20250204	140400	1317931490	18940	18950	18950	18940	74
366	20250204	140300	1316529420	18950	18960	18960	18950	34
367	20250204	140200	1315884950	18960	18990	18990	18960	784
368	20250204	140100	1301009990	19000	18990	19000	18990	88
369	20250204	140000	1299338690	18990	18990	18990	18990	88
370	20250204	135900	1297667570	19000	19000	19000	19000	17
371	20250204	135800	1297344570	19010	18990	19010	18980	917
372	20250204	135700	1279931380	18980	18980	18990	18980	160
373	20250204	135600	1276894420	18980	19000	19000	18980	507
374	20250204	135500	1267263830	19000	19000	19010	19000	119
375	20250204	135400	1265002660	19000	19010	19010	19000	124
376	20250204	135300	1262646470	19010	19000	19010	19000	48
377	20250204	135200	1261734300	19010	19010	19020	19010	160
378	20250204	135100	1258692150	19020	19000	19020	19000	297
379	20250204	135000	1253048230	19000	19000	19000	19000	28
380	20250204	134900	1252516230	19000	19000	19000	19000	79
381	20250204	134800	1251015230	19000	19010	19010	19000	242
382	20250204	134700	1246416510	19010	19010	19010	19010	0
383	20250204	134600	1246416510	19010	19020	19020	19010	100
384	20250204	134500	1244514800	19020	19020	19020	19020	87
385	20250204	134400	1242860060	19030	19030	19030	19030	56
386	20250204	134300	1241794380	19030	19030	19030	19030	100
387	20250204	134200	1239891380	19030	19030	19030	19030	22
388	20250204	134100	1239472720	19020	19020	19020	19020	0
389	20250204	134000	1239472720	19020	19050	19070	19020	196
390	20250204	133900	1235743300	19050	19030	19050	19020	108
391	20250204	133800	1233688140	19020	19010	19020	19010	153
392	20250204	133700	1230778270	19000	19000	19000	19000	116
393	20250204	133600	1228574270	19000	19000	19000	19000	72
394	20250204	133500	1227206270	18990	18980	18990	18980	122
395	20250204	133400	1224890490	18980	18960	18980	18960	213
396	20250204	133300	1220850730	18960	18920	18980	18920	412
397	20250204	133200	1213047360	18910	18930	18930	18900	670
398	20250204	133100	1200376400	18930	18930	18930	18930	173
399	20250204	133000	1197101510	18940	18940	18940	18940	130
400	20250204	132900	1194639310	18940	18950	18950	18940	196
401	20250204	132800	1190926360	18950	18950	18950	18950	131
402	20250204	132700	1188443910	18950	18950	18950	18950	29
403	20250204	132600	1187894360	18960	18960	18960	18950	203
404	20250204	132500	1184046190	18960	18930	18960	18930	345
405	20250204	132400	1177511500	18920	18930	18930	18910	237
406	20250204	132300	1173027700	18930	18930	18930	18930	81
407	20250204	132200	1171494370	18940	18940	18940	18940	59
408	20250204	132100	1170376910	18940	18960	18960	18940	936
409	20250204	132000	1152638830	18970	19000	19000	18970	1020
410	20250204	131900	1133267790	19000	19010	19010	19000	33
411	20250204	131800	1132640670	19000	19000	19000	19000	95
412	20250204	131700	1130835670	19010	19010	19010	19010	27
413	20250204	131600	1130322400	19000	18990	19000	18990	388
414	20250204	131500	1122953020	19000	19000	19000	19000	30
415	20250204	131400	1122383020	19000	19000	19000	19000	82
416	20250204	131300	1120825020	19000	19000	19000	19000	91
417	20250204	131200	1119096020	19010	19010	19010	19010	133
418	20250204	131100	1116567690	19020	19020	19020	19010	132
419	20250204	131000	1114057150	19010	19030	19030	19010	2116
420	20250204	130900	1073829940	19040	19040	19040	19040	19
421	20250204	130800	1073468180	19050	19060	19060	19040	178
422	20250204	130700	1070077250	19060	19050	19060	19050	26
423	20250204	130600	1069581890	19050	19050	19050	19050	500
424	20250204	130500	1060056890	19050	19060	19060	19050	130
425	20250204	130400	1057579380	19070	19060	19070	19060	45
426	20250204	130300	1056721460	19060	19060	19060	19060	69
427	20250204	130200	1055406320	19060	19060	19060	19060	136
428	20250204	130100	1052814160	19060	19060	19060	19060	93
429	20250204	130000	1051041580	19060	19060	19060	19060	1
430	20250204	125900	1051022520	19070	19060	19070	19060	128
431	20250204	125800	1048582700	19070	19070	19070	19070	25
432	20250204	125700	1048105950	19070	19080	19080	19070	30
433	20250204	125600	1047533590	19070	19070	19070	19070	63
434	20250204	125500	1046332180	19070	19070	19070	19070	63
435	20250204	125400	1045130770	19070	19070	19070	19070	25
436	20250204	125300	1044654020	19080	19060	19080	19060	92
437	20250204	125200	1042899860	19070	19060	19070	19060	24
438	20250204	125100	1042442230	19060	19070	19070	19060	651
439	20250204	125000	1030032910	19080	19080	19080	19080	59
440	20250204	124900	1028907190	19090	19090	19090	19090	32
441	20250204	124800	1028296310	19070	19090	19090	19070	639
442	20250204	124700	1016101600	19110	19100	19110	19100	54
443	20250204	124600	1015070010	19100	19100	19110	19100	286
444	20250204	124500	1009607140	19110	19110	19110	19110	60
445	20250204	124400	1008460540	19120	19110	19120	19110	45
446	20250204	124300	1007600580	19100	19110	19110	19100	202
447	20250204	124200	1003742140	19100	19100	19100	19090	237
448	20250204	124100	999215520	19120	19120	19120	19120	33
449	20250204	124000	998584560	19100	19140	19140	19100	167
450	20250204	123900	995393270	19140	19130	19140	19130	101
451	20250204	123800	993460880	19140	19140	19140	19140	54
452	20250204	123700	992427320	19150	19150	19150	19150	33
453	20250204	123600	991795370	19150	19160	19160	19150	37
454	20250204	123500	991086640	19160	19160	19170	19160	38
455	20250204	123400	990358210	19160	19130	19160	19130	165
456	20250204	123300	987199340	19130	19120	19130	19120	130
457	20250204	123200	984713560	19120	19120	19120	19120	63
458	20250204	123100	983509000	19120	19120	19120	19120	25
459	20250204	123000	983031000	19120	19120	19120	19120	0
460	20250204	122900	983031000	19120	19120	19120	19120	79
461	20250204	122800	981520520	19120	19120	19120	19120	78
462	20250204	122700	980029160	19130	19130	19130	19130	26
463	20250204	122600	979531780	19120	19130	19130	19120	130
464	20250204	122500	977045920	19130	19130	19130	19130	38
465	20250204	122400	976318980	19120	19130	19130	19120	101
466	20250204	122300	974387650	19120	19130	19130	19120	100
467	20250204	122200	972475640	19130	19130	19130	19130	96
468	20250204	122100	970639160	19130	19120	19130	19120	51
469	20250204	122000	969663830	19120	19130	19130	19120	88
470	20250204	121900	967981000	19130	19130	19130	19130	58
471	20250204	121800	966871460	19130	19130	19130	19130	31
472	20250204	121700	966278430	19140	19130	19150	19130	295
473	20250204	121600	960632150	19130	19120	19130	19120	117
474	20250204	121500	958394890	19130	19130	19130	19130	61
475	20250204	121400	957227960	19130	19130	19130	19130	25
476	20250204	121300	956749710	19130	19120	19130	19120	110
477	20250204	121200	954646500	19130	19130	19130	19130	54
478	20250204	121100	953613480	19130	19130	19140	19130	92
479	20250204	121000	951853510	19130	19130	19130	19130	28
480	20250204	120900	951317870	19130	19130	19140	19130	310
481	20250204	120800	945387340	19130	19110	19130	19110	157
482	20250204	120700	942386070	19110	19110	19110	19110	24
483	20250204	120600	941927430	19110	19080	19110	19080	276
484	20250204	120500	936659100	19070	19070	19070	19060	63
485	20250204	120400	935457710	19080	19080	19080	19080	18
486	20250204	120300	935114270	19080	19080	19090	19080	256
487	20250204	120200	930228520	19080	19080	19080	19080	34
488	20250204	120100	929579800	19070	19070	19070	19070	100
489	20250204	120000	927672800	19070	19050	19090	19050	895
490	20250204	115900	910606700	19050	19050	19050	19040	292
491	20250204	115800	905045100	19030	19040	19040	19030	150
492	20250204	115700	902189840	19050	19060	19060	19050	173
493	20250204	115600	898893020	19060	19050	19060	19050	30
494	20250204	115500	898321250	19050	19050	19050	19050	20
495	20250204	115400	897940250	19040	19050	19050	19040	91
496	20250204	115300	896207290	19050	19040	19050	19040	113
497	20250204	115200	894055580	19050	19040	19050	19040	136
498	20250204	115100	891465280	19050	19050	19050	19050	166
499	20250204	115000	888302980	19040	19040	19040	19040	87
500	20250204	114900	886646500	19050	19050	19050	19050	26
501	20250204	114800	886151200	19040	19040	19060	19040	389
502	20250204	114700	878744140	19040	19030	19040	19030	165
503	20250204	114600	875602790	19030	19040	19040	19030	105
504	20250204	114500	873604480	19040	19030	19040	19030	208
505	20250204	114400	869646040	19050	19050	19050	19040	540
506	20250204	114300	859360720	19050	19080	19080	19050	1247
507	20250204	114200	835585630	19080	19070	19080	19070	140
508	20250204	114100	832915570	19080	19080	19080	19080	48
509	20250204	114000	831999730	19080	19090	19090	19080	119
510	20250204	113900	829728540	19080	19080	19080	19080	94
511	20250204	113800	827935020	19090	19090	19090	19090	19
512	20250204	113700	827572310	19080	19080	19090	19080	116
513	20250204	113600	825358750	19080	19090	19090	19080	46
514	20250204	113500	824481020	19090	19120	19120	19070	1480
515	20250204	113400	796203340	19130	19130	19130	19130	66
516	20250204	113300	794940760	19130	19130	19130	19130	20
517	20250204	113200	794558160	19130	19130	19130	19130	37
518	20250204	113100	793850350	19130	19130	19130	19130	81
519	20250204	113000	792300820	19130	19120	19130	19120	125
520	20250204	112900	789910310	19130	19130	19130	19130	19
521	20250204	112800	789546840	19140	19140	19140	19140	62
522	20250204	112700	788360160	19140	19130	19140	19130	106
523	20250204	112600	786332260	19140	19140	19140	19140	24
524	20250204	112500	785872900	19130	19130	19130	19120	154
525	20250204	112400	782928040	19130	19130	19130	19130	23
526	20250204	112300	782488050	19130	19140	19140	19130	475
527	20250204	112200	773401050	19140	19140	19150	19140	77
528	20250204	112100	771926660	19140	19140	19140	19140	192
529	20250204	112000	768251780	19150	19150	19150	19150	36
530	20250204	111900	767562380	19160	19160	19160	19160	60
531	20250204	111800	766412780	19170	19170	19170	19170	31
532	20250204	111700	765818510	19160	19180	19180	19160	116
533	20250204	111600	763594930	19190	19200	19210	19190	140
534	20250204	111500	760906290	19200	19200	19200	19200	20
535	20250204	111400	760522290	19200	19200	19200	19200	19
536	20250204	111300	760157490	19200	19200	19200	19200	76
537	20250204	111200	758698290	19210	19210	19210	19210	40
538	20250204	111100	757929890	19210	19220	19220	19210	69
539	20250204	111000	756604050	19220	19220	19220	19220	122
540	20250204	110900	754259210	19230	19230	19230	19230	48
541	20250204	110800	753336170	19230	19230	19230	19230	5
542	20250204	110700	753240020	19230	19230	19230	19230	1
543	20250204	110600	753220790	19220	19210	19220	19210	401
544	20250204	110500	745517570	19210	19170	19210	19170	635
545	20250204	110400	733326830	19170	19170	19170	19170	66
546	20250204	110300	732061610	19170	19170	19170	19170	23
547	20250204	110200	731620700	19170	19170	19170	19170	26
548	20250204	110100	731122280	19190	19130	19190	19130	689
549	20250204	110000	717937680	19130	19130	19130	19130	53
550	20250204	105900	716923790	19130	19130	19130	19130	5
551	20250204	105800	716828140	19130	19140	19140	19130	62
552	20250204	105700	715641980	19150	19150	19150	19150	1
553	20250204	105600	715622830	19110	19110	19120	19090	1963
554	20250204	105500	678120640	19110	19110	19110	19110	25
555	20250204	105400	677642890	19120	19130	19130	19110	432
556	20250204	105300	669382750	19130	19150	19150	19130	276
557	20250204	105200	664101690	19150	19170	19170	19150	890
558	20250204	105100	647056280	19190	19190	19190	19190	0
559	20250204	105000	647056280	19190	19190	19190	19190	36
560	20250204	104900	646365440	19190	19190	19190	19190	0
561	20250204	104800	646365440	19190	19180	19190	19170	11
562	20250204	104700	646154450	19180	19150	19180	19150	110
563	20250204	104600	644044840	19150	19140	19150	19100	1062
564	20250204	104500	623734720	19130	19130	19140	19120	534
565	20250204	104400	613515330	19140	19140	19140	19140	50
566	20250204	104300	612558330	19140	19160	19160	19140	159
567	20250204	104200	609513890	19150	19150	19150	19150	52
568	20250204	104100	608518090	19160	19160	19160	19150	85
569	20250204	104000	606889580	19160	19180	19180	19160	91
570	20250204	103900	605145020	19180	19180	19180	19180	0
571	20250204	103800	605145020	19180	19160	19190	19160	66
572	20250204	103700	603880180	19160	19210	19210	19160	694
573	20250204	103600	590567250	19210	19200	19210	19200	212
574	20250204	103500	586495880	19210	19210	19210	19210	45
575	20250204	103400	585631430	19210	19230	19230	19210	98
576	20250204	103300	583748750	19230	19250	19250	19230	544
577	20250204	103200	573284340	19250	19250	19250	19250	47
578	20250204	103100	572379590	19250	19250	19250	19250	1
579	20250204	103000	572360340	19230	19230	19230	19230	0
580	20250204	102900	572360340	19230	19230	19230	19230	20
581	20250204	102800	571975740	19230	19260	19260	19230	531
582	20250204	102700	561754920	19260	19260	19260	19260	0
583	20250204	102600	561754920	19260	19270	19280	19260	108
584	20250204	102500	559674160	19280	19280	19280	19280	0
585	20250204	102400	559674160	19280	19280	19280	19280	13
586	20250204	102300	559423520	19290	19290	19290	19290	45
587	20250204	102200	558555470	19280	19280	19280	19280	8
588	20250204	102100	558401230	19280	19310	19310	19280	288
589	20250204	102000	552847040	19290	19290	19290	19290	133
590	20250204	101900	550281470	19290	19290	19290	19290	3
591	20250204	101800	550223600	19280	19280	19280	19280	0
592	20250204	101700	550223600	19280	19260	19280	19260	40
593	20250204	101600	549452800	19290	19290	19290	19290	2
594	20250204	101500	549414220	19300	19280	19300	19280	56
595	20250204	101400	548333540	19280	19280	19300	19280	251
596	20250204	101300	543489700	19280	19280	19280	19280	1
597	20250204	101200	543470420	19280	19270	19280	19270	215
598	20250204	101100	539327350	19250	19250	19250	19250	104
599	20250204	101000	537325350	19240	19230	19240	19230	24
600	20250204	100900	536863800	19230	19240	19240	19210	71
601	20250204	100800	535499460	19260	19280	19280	19260	524
602	20250204	100700	525403340	19300	19290	19300	19290	3
603	20250204	100600	525345460	19260	19260	19260	19260	50
604	20250204	100500	524382460	19260	19230	19260	19220	1277
605	20250204	100400	499814180	19240	19240	19240	19240	0
606	20250204	100300	499814180	19240	19250	19250	19240	152
607	20250204	100200	496888280	19260	19260	19260	19260	0
608	20250204	100100	496888280	19260	19290	19290	19260	443
609	20250204	100000	488351080	19310	19310	19310	19310	79
610	20250204	095900	486825590	19310	19290	19310	19290	304
611	20250204	095800	480961370	19280	19290	19290	19280	500
612	20250204	095700	471320570	19290	19290	19290	19290	0
613	20250204	095600	471320570	19290	19290	19290	19290	50
614	20250204	095500	470356070	19320	19260	19320	19260	284
615	20250204	095400	464879060	19260	19250	19260	19250	476
616	20250204	095300	455713610	19250	19260	19260	19250	689
617	20250204	095200	442448310	19270	19270	19270	19270	12
618	20250204	095100	442217070	19260	19240	19260	19240	287
619	20250204	095000	436689690	19230	19270	19270	19230	249
620	20250204	094900	431897920	19270	19280	19280	19260	457
621	20250204	094800	423091490	19290	19320	19320	19290	725
622	20250204	094700	409095990	19320	19350	19350	19310	270
623	20250204	094600	403873260	19360	19360	19360	19350	246
624	20250204	094500	399112200	19360	19360	19360	19360	287
625	20250204	094400	393555880	19360	19360	19360	19350	109
626	20250204	094300	391446690	19350	19350	19350	19340	150
627	20250204	094200	388545130	19360	19330	19360	19330	146
628	20250204	094100	385722910	19330	19350	19360	19330	493
629	20250204	094000	376181040	19350	19340	19350	19340	17
630	20250204	093900	375852210	19350	19320	19350	19320	421
631	20250204	093800	367707090	19310	19280	19330	19280	271
632	20250204	093700	362477600	19270	19340	19340	19270	662
633	20250204	093600	349686720	19350	19370	19370	19350	375
634	20250204	093500	342428810	19370	19360	19370	19360	809
635	20250204	093400	326762940	19350	19330	19360	19330	710
636	20250204	093300	313023410	19350	19330	19350	19300	1027
637	20250204	093200	293168750	19350	19200	19350	19200	3257
638	20250204	093100	230409570	19200	19150	19200	19150	1075
639	20250204	093000	209774810	19170	19170	19170	19120	131
640	20250204	092900	207267550	19130	19160	19200	19090	791
641	20250204	092800	192119120	19140	19100	19150	19100	1071
642	20250204	092700	171642320	19090	19060	19090	19060	9
643	20250204	092600	171470630	19060	19040	19060	19040	145
644	20250204	092500	168709810	19000	18990	19000	18980	212
645	20250204	092400	164683810	18980	18920	18980	18920	608
646	20250204	092300	153163410	18890	18950	19000	18890	1633
647	20250204	092200	122195900	18930	18920	18930	18910	233
648	20250204	092100	117788210	18930	18910	18930	18910	64
649	20250204	092000	116577490	18900	19030	19030	18900	657
650	20250204	091900	104142570	19130	19130	19130	19130	1
651	20250204	091800	104123440	19000	19000	19000	19000	0
652	20250204	091700	104123440	19000	19000	19000	19000	306
653	20250204	091600	98309440	18980	18900	18990	18900	10
654	20250204	091500	98119750	18960	18970	18970	18960	170
655	20250204	091400	94896250	18900	18900	18900	18900	227
656	20250204	091300	90605950	18880	18880	18880	18880	0
657	20250204	091200	90605950	18880	18880	18880	18860	41
658	20250204	091100	89831890	18880	18810	18880	18810	296
659	20250204	091000	84257120	18830	18830	18830	18790	533
660	20250204	090900	74230890	18860	18820	18860	18820	127
661	20250204	090800	71839900	18820	18900	18900	18800	743
662	20250204	090700	57851080	18840	18900	18900	18840	760
663	20250204	090600	43501980	18880	18900	18970	18880	245
664	20250204	090500	38872250	18950	18950	18950	18950	0
665	20250204	090400	38872250	18950	19010	19010	18950	243
666	20250204	090300	34256260	19110	19100	19110	19100	29
667	20250204	090200	33702350	19140	19150	19150	19030	520
668	20250204	090100	23753640	19250	19080	19250	19080	1064
669	20250204	090000	3386010	19130	19130	19130	19130	177