KissMeData/095660/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	200700	1192678330	18640	18640	18640	18640	648
3	20250205	200600	1192678330	18640	18640	18640	18640	0
4	20250205	200500	1192678330	18640	18640	18640	18640	0
5	20250205	200400	1192678330	18640	18640	18640	18640	0
6	20250205	200300	1192678330	18640	18640	18640	18640	0
7	20250205	200200	1192678330	18640	18640	18640	18640	0
8	20250205	200100	1192678330	18640	18640	18640	18640	0
9	20250205	200000	1192678330	18640	18640	18640	18640	0
10	20250205	195900	1192678330	18640	18640	18640	18640	0
11	20250205	195800	1192678330	18640	18640	18640	18640	0
12	20250205	195700	1192678330	18640	18640	18640	18640	0
13	20250205	195600	1192678330	18640	18640	18640	18640	0
14	20250205	195500	1192678330	18640	18640	18640	18640	0
15	20250205	195400	1192678330	18640	18640	18640	18640	0
16	20250205	195300	1192678330	18640	18640	18640	18640	0
17	20250205	195200	1192678330	18640	18640	18640	18640	0
18	20250205	195100	1192678330	18640	18640	18640	18640	0
19	20250205	195000	1192678330	18640	18640	18640	18640	0
20	20250205	194900	1192678330	18640	18640	18640	18640	0
21	20250205	194800	1192678330	18640	18640	18640	18640	0
22	20250205	194700	1192678330	18640	18640	18640	18640	0
23	20250205	194600	1192678330	18640	18640	18640	18640	0
24	20250205	194500	1192678330	18640	18640	18640	18640	0
25	20250205	194400	1192678330	18640	18640	18640	18640	0
26	20250205	194300	1192678330	18640	18640	18640	18640	0
27	20250205	194200	1192678330	18640	18640	18640	18640	0
28	20250205	194100	1192678330	18640	18640	18640	18640	0
29	20250205	194000	1192678330	18640	18640	18640	18640	0
30	20250205	193900	1192678330	18640	18640	18640	18640	0
31	20250205	193800	1192678330	18640	18640	18640	18640	0
32	20250205	193700	1192678330	18640	18640	18640	18640	648
33	20250205	193600	1192678330	18640	18640	18640	18640	0
34	20250205	193500	1192678330	18640	18640	18640	18640	0
35	20250205	193400	1192678330	18640	18640	18640	18640	0
36	20250205	193300	1192678330	18640	18640	18640	18640	0
37	20250205	193200	1192678330	18640	18640	18640	18640	0
38	20250205	193100	1192678330	18640	18640	18640	18640	0
39	20250205	193000	1192678330	18640	18640	18640	18640	0
40	20250205	192900	1192678330	18640	18640	18640	18640	0
41	20250205	192800	1192678330	18640	18640	18640	18640	0
42	20250205	192700	1192678330	18640	18640	18640	18640	0
43	20250205	192600	1192678330	18640	18640	18640	18640	0
44	20250205	192500	1192678330	18640	18640	18640	18640	0
45	20250205	192400	1192678330	18640	18640	18640	18640	0
46	20250205	192300	1192678330	18640	18640	18640	18640	0
47	20250205	192200	1192678330	18640	18640	18640	18640	0
48	20250205	192100	1192678330	18640	18640	18640	18640	0
49	20250205	192000	1192678330	18640	18640	18640	18640	0
50	20250205	191900	1192678330	18640	18640	18640	18640	0
51	20250205	191800	1192678330	18640	18640	18640	18640	0
52	20250205	191700	1192678330	18640	18640	18640	18640	0
53	20250205	191600	1192678330	18640	18640	18640	18640	0
54	20250205	191500	1192678330	18640	18640	18640	18640	0
55	20250205	191400	1192678330	18640	18640	18640	18640	0
56	20250205	191300	1192678330	18640	18640	18640	18640	0
57	20250205	191200	1192678330	18640	18640	18640	18640	0
58	20250205	191100	1192678330	18640	18640	18640	18640	0
59	20250205	191000	1192678330	18640	18640	18640	18640	0
60	20250205	190900	1192678330	18640	18640	18640	18640	0
61	20250205	190800	1192678330	18640	18640	18640	18640	0
62	20250205	190700	1192678330	18640	18640	18640	18640	648
63	20250205	190600	1192678330	18640	18640	18640	18640	0
64	20250205	190500	1192678330	18640	18640	18640	18640	0
65	20250205	190400	1192678330	18640	18640	18640	18640	0
66	20250205	190300	1192678330	18640	18640	18640	18640	0
67	20250205	190200	1192678330	18640	18640	18640	18640	0
68	20250205	190100	1192678330	18640	18640	18640	18640	0
69	20250205	190000	1192678330	18640	18640	18640	18640	0
70	20250205	185900	1192678330	18640	18640	18640	18640	0
71	20250205	185800	1192678330	18640	18640	18640	18640	0
72	20250205	185700	1192678330	18640	18640	18640	18640	0
73	20250205	185600	1192678330	18640	18640	18640	18640	0
74	20250205	185500	1192678330	18640	18640	18640	18640	0
75	20250205	185400	1192678330	18640	18640	18640	18640	0
76	20250205	185300	1192678330	18640	18640	18640	18640	0
77	20250205	185200	1192678330	18640	18640	18640	18640	0
78	20250205	185100	1192678330	18640	18640	18640	18640	0
79	20250205	185000	1192678330	18640	18640	18640	18640	0
80	20250205	184900	1192678330	18640	18640	18640	18640	0
81	20250205	184800	1192678330	18640	18640	18640	18640	0
82	20250205	184700	1192678330	18640	18640	18640	18640	0
83	20250205	184600	1192678330	18640	18640	18640	18640	0
84	20250205	184500	1192678330	18640	18640	18640	18640	0
85	20250205	184400	1192678330	18640	18640	18640	18640	0
86	20250205	184300	1192678330	18640	18640	18640	18640	0
87	20250205	184200	1192678330	18640	18640	18640	18640	0
88	20250205	184100	1192678330	18640	18640	18640	18640	0
89	20250205	184000	1192678330	18640	18640	18640	18640	0
90	20250205	183900	1192678330	18640	18640	18640	18640	0
91	20250205	183800	1192678330	18640	18640	18640	18640	0
92	20250205	183700	1192678330	18640	18640	18640	18640	648
93	20250205	183600	1192678330	18640	18640	18640	18640	0
94	20250205	183500	1192678330	18640	18640	18640	18640	0
95	20250205	183400	1192678330	18640	18640	18640	18640	0
96	20250205	183300	1192678330	18640	18640	18640	18640	0
97	20250205	183200	1192678330	18640	18640	18640	18640	0
98	20250205	183100	1192678330	18640	18640	18640	18640	0
99	20250205	183000	1192678330	18640	18640	18640	18640	0
100	20250205	182900	1192678330	18640	18640	18640	18640	0
101	20250205	182800	1192678330	18640	18640	18640	18640	0
102	20250205	182700	1192678330	18640	18640	18640	18640	0
103	20250205	182600	1192678330	18640	18640	18640	18640	0
104	20250205	182500	1192678330	18640	18640	18640	18640	0
105	20250205	182400	1192678330	18640	18640	18640	18640	0
106	20250205	182300	1192678330	18640	18640	18640	18640	0
107	20250205	182200	1192678330	18640	18640	18640	18640	0
108	20250205	182100	1192678330	18640	18640	18640	18640	0
109	20250205	182000	1192678330	18640	18640	18640	18640	0
110	20250205	181900	1192678330	18640	18640	18640	18640	0
111	20250205	181800	1192678330	18640	18640	18640	18640	0
112	20250205	181700	1192678330	18640	18640	18640	18640	0
113	20250205	181600	1192678330	18640	18640	18640	18640	0
114	20250205	181500	1192678330	18640	18640	18640	18640	0
115	20250205	181400	1192678330	18640	18640	18640	18640	0
116	20250205	181300	1192678330	18640	18640	18640	18640	0
117	20250205	181200	1192678330	18640	18640	18640	18640	0
118	20250205	181100	1192678330	18640	18640	18640	18640	0
119	20250205	181000	1192678330	18640	18640	18640	18640	0
120	20250205	180900	1192678330	18640	18640	18640	18640	0
121	20250205	180800	1192678330	18640	18640	18640	18640	0
122	20250205	180700	1192678330	18640	18640	18640	18640	648
123	20250205	180600	1192678330	18640	18640	18640	18640	0
124	20250205	180500	1192678330	18640	18640	18640	18640	0
125	20250205	180400	1192678330	18640	18640	18640	18640	0
126	20250205	180300	1192678330	18640	18640	18640	18640	0
127	20250205	180200	1192678330	18640	18640	18640	18640	0
128	20250205	180100	1192678330	18640	18640	18640	18640	0
129	20250205	180000	1192678330	18640	18640	18640	18640	0
130	20250205	175900	1192678330	18640	18640	18640	18640	0
131	20250205	175800	1192678330	18640	18640	18640	18640	0
132	20250205	175700	1192678330	18640	18640	18640	18640	0
133	20250205	175600	1192678330	18640	18640	18640	18640	0
134	20250205	175500	1192678330	18640	18640	18640	18640	0
135	20250205	175400	1192678330	18640	18640	18640	18640	0
136	20250205	175300	1192678330	18640	18640	18640	18640	0
137	20250205	175200	1192678330	18640	18640	18640	18640	0
138	20250205	175100	1192678330	18640	18640	18640	18640	0
139	20250205	175000	1192678330	18640	18640	18640	18640	0
140	20250205	174900	1192678330	18640	18640	18640	18640	0
141	20250205	174800	1192678330	18640	18640	18640	18640	0
142	20250205	174700	1192678330	18640	18640	18640	18640	0
143	20250205	174600	1192678330	18640	18640	18640	18640	0
144	20250205	174500	1192678330	18640	18640	18640	18640	0
145	20250205	174400	1192678330	18640	18640	18640	18640	0
146	20250205	174300	1192678330	18640	18640	18640	18640	0
147	20250205	174200	1192678330	18640	18640	18640	18640	0
148	20250205	174100	1192678330	18640	18640	18640	18640	0
149	20250205	174000	1192678330	18640	18640	18640	18640	0
150	20250205	173900	1192678330	18640	18640	18640	18640	0
151	20250205	173800	1192678330	18640	18640	18640	18640	0
152	20250205	173700	1192678330	18640	18640	18640	18640	648
153	20250205	173600	1192678330	18640	18640	18640	18640	0
154	20250205	173500	1192678330	18640	18640	18640	18640	0
155	20250205	173400	1192678330	18640	18640	18640	18640	0
156	20250205	173300	1192678330	18640	18640	18640	18640	0
157	20250205	173200	1192678330	18640	18640	18640	18640	0
158	20250205	173100	1192678330	18640	18640	18640	18640	0
159	20250205	173000	1192678330	18640	18640	18640	18640	0
160	20250205	172900	1192678330	18640	18640	18640	18640	0
161	20250205	172800	1192678330	18640	18640	18640	18640	0
162	20250205	172700	1192678330	18640	18640	18640	18640	0
163	20250205	172600	1192678330	18640	18640	18640	18640	0
164	20250205	172500	1192678330	18640	18640	18640	18640	0
165	20250205	172400	1192678330	18640	18640	18640	18640	0
166	20250205	172300	1192678330	18640	18640	18640	18640	0
167	20250205	172200	1192678330	18640	18640	18640	18640	0
168	20250205	172100	1192678330	18640	18640	18640	18640	0
169	20250205	172000	1192678330	18640	18640	18640	18640	0
170	20250205	171900	1192678330	18640	18640	18640	18640	0
171	20250205	171800	1192678330	18640	18640	18640	18640	0
172	20250205	171700	1192678330	18640	18640	18640	18640	0
173	20250205	171600	1192678330	18640	18640	18640	18640	0
174	20250205	171500	1192678330	18640	18640	18640	18640	0
175	20250205	171400	1192678330	18640	18640	18640	18640	0
176	20250205	171300	1192678330	18640	18640	18640	18640	0
177	20250205	171200	1192678330	18640	18640	18640	18640	0
178	20250205	171100	1192678330	18640	18640	18640	18640	0
179	20250205	171000	1192678330	18640	18640	18640	18640	0
180	20250205	170900	1192678330	18640	18640	18640	18640	0
181	20250205	170800	1192678330	18640	18640	18640	18640	0
182	20250205	170700	1192678330	18640	18640	18640	18640	648
183	20250205	170600	1192678330	18640	18640	18640	18640	0
184	20250205	170500	1192678330	18640	18640	18640	18640	0
185	20250205	170400	1192678330	18640	18640	18640	18640	0
186	20250205	170300	1192678330	18640	18640	18640	18640	0
187	20250205	170200	1192678330	18640	18640	18640	18640	0
188	20250205	170100	1192678330	18640	18640	18640	18640	0
189	20250205	170000	1192678330	18640	18640	18640	18640	0
190	20250205	165900	1192678330	18640	18640	18640	18640	0
191	20250205	165800	1192678330	18640	18640	18640	18640	0
192	20250205	165700	1192678330	18640	18640	18640	18640	0
193	20250205	165600	1192678330	18640	18640	18640	18640	0
194	20250205	165500	1192678330	18640	18640	18640	18640	0
195	20250205	165400	1192678330	18640	18640	18640	18640	0
196	20250205	165300	1192678330	18640	18640	18640	18640	0
197	20250205	165200	1192678330	18640	18640	18640	18640	0
198	20250205	165100	1192678330	18640	18640	18640	18640	0
199	20250205	165000	1192678330	18640	18640	18640	18640	0
200	20250205	164900	1192678330	18640	18640	18640	18640	0
201	20250205	164800	1192678330	18640	18640	18640	18640	0
202	20250205	164700	1192678330	18640	18640	18640	18640	0
203	20250205	164600	1192678330	18640	18640	18640	18640	0
204	20250205	164500	1192678330	18640	18640	18640	18640	0
205	20250205	164400	1192678330	18640	18640	18640	18640	0
206	20250205	164300	1192678330	18640	18640	18640	18640	0
207	20250205	164200	1192678330	18640	18640	18640	18640	0
208	20250205	164100	1192678330	18640	18640	18640	18640	0
209	20250205	164000	1192678330	18640	18640	18640	18640	0
210	20250205	163900	1192678330	18640	18640	18640	18640	0
211	20250205	163800	1192678330	18640	18640	18640	18640	0
212	20250205	163700	1192678330	18640	18640	18640	18640	648
213	20250205	163600	1192678330	18640	18640	18640	18640	0
214	20250205	163500	1192678330	18640	18640	18640	18640	0
215	20250205	163400	1192678330	18640	18640	18640	18640	0
216	20250205	163300	1192678330	18640	18640	18640	18640	0
217	20250205	163200	1192678330	18640	18640	18640	18640	0
218	20250205	163100	1192678330	18640	18640	18640	18640	0
219	20250205	163000	1192678330	18640	18640	18640	18640	0
220	20250205	162900	1192678330	18640	18640	18640	18640	0
221	20250205	162800	1192678330	18640	18640	18640	18640	0
222	20250205	162700	1192678330	18640	18640	18640	18640	0
223	20250205	162600	1192678330	18640	18640	18640	18640	0
224	20250205	162500	1192678330	18640	18640	18640	18640	0
225	20250205	162400	1192678330	18640	18640	18640	18640	0
226	20250205	162300	1192678330	18640	18640	18640	18640	0
227	20250205	162200	1192678330	18640	18640	18640	18640	0
228	20250205	162100	1192678330	18640	18640	18640	18640	0
229	20250205	162000	1192678330	18640	18640	18640	18640	0
230	20250205	161900	1192678330	18640	18640	18640	18640	0
231	20250205	161800	1192678330	18640	18640	18640	18640	0
232	20250205	161700	1192678330	18640	18640	18640	18640	0
233	20250205	161600	1192678330	18640	18640	18640	18640	0
234	20250205	161500	1192678330	18640	18640	18640	18640	0
235	20250205	161400	1192678330	18640	18640	18640	18640	0
236	20250205	161300	1192678330	18640	18640	18640	18640	0
237	20250205	161200	1192678330	18640	18640	18640	18640	0
238	20250205	161100	1192678330	18640	18640	18640	18640	0
239	20250205	161000	1192678330	18640	18640	18640	18640	0
240	20250205	160900	1192678330	18640	18640	18640	18640	0
241	20250205	160800	1192678330	18640	18640	18640	18640	0
242	20250205	160700	1192678330	18640	18640	18640	18640	648
243	20250205	160600	1192678330	18640	18640	18640	18640	0
244	20250205	160500	1192678330	18640	18640	18640	18640	0
245	20250205	160400	1192678330	18640	18640	18640	18640	0
246	20250205	160300	1192678330	18640	18640	18640	18640	0
247	20250205	160200	1192678330	18640	18640	18640	18640	0
248	20250205	160100	1192678330	18640	18640	18640	18640	0
249	20250205	160000	1192678330	18640	18640	18640	18640	0
250	20250205	155900	1192678330	18640	18640	18640	18640	0
251	20250205	155800	1192678330	18640	18640	18640	18640	0
252	20250205	155700	1192678330	18640	18640	18640	18640	0
253	20250205	155600	1192678330	18640	18640	18640	18640	0
254	20250205	155500	1192678330	18640	18640	18640	18640	0
255	20250205	155400	1192678330	18640	18640	18640	18640	0
256	20250205	155300	1192678330	18640	18640	18640	18640	0
257	20250205	155200	1192678330	18640	18640	18640	18640	0
258	20250205	155100	1192678330	18640	18640	18640	18640	0
259	20250205	155000	1192678330	18640	18640	18640	18640	0
260	20250205	154900	1192678330	18640	18640	18640	18640	0
261	20250205	154800	1192678330	18640	18640	18640	18640	0
262	20250205	154700	1192678330	18640	18640	18640	18640	0
263	20250205	154600	1192678330	18640	18640	18640	18640	0
264	20250205	154500	1192678330	18640	18640	18640	18640	0
265	20250205	154400	1192678330	18640	18640	18640	18640	0
266	20250205	154300	1192678330	18640	18640	18640	18640	0
267	20250205	154200	1192678330	18640	18640	18640	18640	0
268	20250205	154100	1192678330	18640	18640	18640	18640	0
269	20250205	154000	1192678330	18640	18640	18640	18640	0
270	20250205	153900	1192678330	18640	18640	18640	18640	0
271	20250205	153800	1192678330	18640	18640	18640	18640	0
272	20250205	153700	1192678330	18640	18640	18640	18640	648
273	20250205	153600	1192678330	18640	18640	18640	18640	0
274	20250205	153500	1192678330	18640	18640	18640	18640	0
275	20250205	153400	1192678330	18640	18640	18640	18640	0
276	20250205	153300	1192678330	18640	18640	18640	18640	0
277	20250205	153200	1192678330	18640	18640	18640	18640	0
278	20250205	153100	1192678330	18640	18640	18640	18640	0
279	20250205	153000	1192678330	18640	18640	18640	18640	648
280	20250205	152900	1180599610	18620	18620	18620	18620	0
281	20250205	152800	1180599610	18620	18620	18620	18620	0
282	20250205	152700	1180599610	18620	18620	18620	18620	0
283	20250205	152600	1180599610	18620	18620	18620	18620	0
284	20250205	152500	1180599610	18620	18620	18620	18620	0
285	20250205	152400	1180599610	18620	18620	18620	18620	0
286	20250205	152300	1180599610	18620	18620	18620	18620	0
287	20250205	152200	1180599610	18620	18620	18620	18620	0
288	20250205	152100	1180599610	18620	18620	18620	18620	0
289	20250205	152000	1180599610	18620	18620	18620	18620	0
290	20250205	151900	1180599610	18620	18620	18620	18620	129
291	20250205	151800	1178197630	18620	18620	18620	18610	104
292	20250205	151700	1176261450	18620	18630	18640	18620	182
293	20250205	151600	1172869920	18630	18620	18630	18610	441
294	20250205	151500	1164658410	18620	18620	18620	18610	297
295	20250205	151400	1159128770	18620	18650	18650	18620	120
296	20250205	151300	1156892410	18650	18690	18690	18650	1216
297	20250205	151200	1134206920	18680	18660	18680	18660	124
298	20250205	151100	1131892040	18660	18650	18660	18650	37
299	20250205	151000	1131201860	18640	18640	18640	18640	65
300	20250205	150900	1129990260	18650	18660	18660	18640	151
301	20250205	150800	1127173850	18660	18660	18660	18660	53
302	20250205	150700	1126184870	18660	18650	18660	18650	63
303	20250205	150600	1125009760	18640	18660	18660	18620	905
304	20250205	150500	1108148460	18650	18650	18650	18650	76
305	20250205	150400	1106731060	18650	18650	18660	18650	291
306	20250205	150300	1101303740	18640	18680	18680	18640	639
307	20250205	150200	1089388090	18670	18680	18680	18650	234
308	20250205	150100	1085020260	18670	18670	18670	18670	58
309	20250205	150000	1083937400	18670	18670	18670	18670	128
310	20250205	145900	1081547640	18670	18670	18670	18670	102
311	20250205	145800	1079643300	18670	18670	18670	18670	89
312	20250205	145700	1077981670	18670	18690	18690	18670	100
313	20250205	145600	1076113880	18680	18690	18690	18660	223
314	20250205	145500	1071949870	18690	18690	18690	18660	364
315	20250205	145400	1065154110	18700	18700	18700	18700	81
316	20250205	145300	1063639410	18700	18710	18710	18700	129
317	20250205	145200	1061226600	18710	18750	18750	18710	706
318	20250205	145100	1048007260	18750	18750	18760	18750	80
319	20250205	145000	1046507100	18750	18750	18750	18740	114
320	20250205	144900	1044369970	18740	18740	18740	18730	54
321	20250205	144800	1043358020	18740	18740	18740	18740	54
322	20250205	144700	1042346060	18740	18750	18750	18740	200
323	20250205	144600	1038597420	18750	18750	18750	18750	51
324	20250205	144500	1037641170	18750	18750	18750	18750	95
325	20250205	144400	1035859920	18750	18750	18750	18750	69
326	20250205	144300	1034566170	18740	18740	18740	18740	87
327	20250205	144200	1032935790	18740	18720	18740	18720	55
328	20250205	144100	1031905710	18720	18710	18720	18710	78
329	20250205	144000	1030446180	18710	18710	18710	18710	102
330	20250205	143900	1028537760	18710	18710	18710	18710	69
331	20250205	143800	1027246770	18710	18720	18720	18700	81
332	20250205	143700	1025731100	18720	18740	18770	18710	1301
333	20250205	143600	1001359510	18750	18740	18750	18730	81
334	20250205	143500	999841860	18740	18730	18750	18720	207
335	20250205	143400	995962520	18720	18720	18720	18710	59
336	20250205	143300	994858070	18720	18700	18720	18700	33
337	20250205	143200	994240510	18690	18690	18700	18690	116
338	20250205	143100	992072370	18690	18690	18690	18690	65
339	20250205	143000	990857520	18690	18670	18690	18670	90
340	20250205	142900	989175660	18660	18650	18660	18650	14
341	20250205	142800	988914430	18650	18640	18650	18640	62
342	20250205	142700	987758350	18640	18640	18650	18640	77
343	20250205	142600	986322930	18630	18630	18630	18630	116
344	20250205	142500	984161850	18630	18630	18630	18630	130
345	20250205	142400	981739950	18630	18620	18630	18620	73
346	20250205	142300	980380300	18620	18620	18620	18620	102
347	20250205	142200	978481060	18620	18620	18620	18620	0
348	20250205	142100	978481060	18620	18620	18620	18620	27
349	20250205	142000	977978320	18620	18620	18620	18620	137
350	20250205	141900	975427380	18620	18630	18630	18620	86
351	20250205	141800	973825210	18630	18630	18640	18630	20
352	20250205	141700	973452430	18620	18620	18620	18620	0
353	20250205	141600	973452430	18620	18630	18630	18620	11
354	20250205	141500	973247540	18640	18620	18640	18620	99
355	20250205	141400	971404120	18630	18640	18640	18630	82
356	20250205	141300	969875940	18640	18640	18640	18640	0
357	20250205	141200	969875940	18640	18640	18640	18640	0
358	20250205	141100	969875940	18640	18660	18660	18640	131
359	20250205	141000	967432720	18660	18660	18660	18660	0
360	20250205	140900	967432720	18660	18660	18660	18660	69
361	20250205	140800	966145180	18660	18660	18660	18660	0
362	20250205	140700	966145180	18660	18660	18660	18660	75
363	20250205	140600	964745680	18650	18650	18650	18650	1
364	20250205	140500	964727030	18660	18660	18660	18660	50
365	20250205	140400	963794030	18650	18650	18650	18650	1
366	20250205	140300	963775380	18650	18640	18650	18640	412
367	20250205	140200	956093540	18640	18640	18640	18640	0
368	20250205	140100	956093540	18640	18640	18640	18640	50
369	20250205	140000	955161540	18640	18640	18640	18640	400
370	20250205	135900	947705540	18640	18670	18670	18630	1731
371	20250205	135800	915435970	18670	18660	18670	18660	32
372	20250205	135700	914838620	18650	18650	18650	18650	10
373	20250205	135600	914652120	18650	18650	18650	18650	23
374	20250205	135500	914223170	18650	18650	18650	18650	2
375	20250205	135400	914185870	18650	18660	18660	18650	20
376	20250205	135300	913812690	18660	18660	18660	18660	0
377	20250205	135200	913812690	18660	18660	18660	18660	22
378	20250205	135100	913402170	18660	18660	18660	18660	64
379	20250205	135000	912207930	18670	18660	18670	18660	22
380	20250205	134900	911797220	18660	18650	18660	18650	407
381	20250205	134800	904204350	18650	18650	18650	18640	10
382	20250205	134700	904017860	18650	18660	18660	18650	173
383	20250205	134600	900790910	18660	18660	18660	18660	13
384	20250205	134500	900548330	18650	18640	18650	18610	613
385	20250205	134400	889118220	18630	18680	18680	18620	1771
386	20250205	134300	856118240	18680	18680	18690	18680	109
387	20250205	134200	854081940	18680	18680	18680	18680	0
388	20250205	134100	854081940	18680	18670	18680	18670	33
389	20250205	134000	853465640	18670	18670	18670	18670	37
390	20250205	133900	852774850	18670	18670	18670	18670	14
391	20250205	133800	852513470	18660	18660	18660	18660	186
392	20250205	133700	849042710	18670	18670	18670	18670	60
393	20250205	133600	847922510	18660	18670	18670	18660	108
394	20250205	133500	845907150	18670	18670	18670	18660	55
395	20250205	133400	844880500	18660	18670	18670	18660	269
396	20250205	133300	839859270	18670	18670	18670	18670	8
397	20250205	133200	839709910	18670	18670	18670	18670	27
398	20250205	133100	839205820	18670	18670	18670	18670	8
399	20250205	133000	839056460	18670	18670	18670	18670	18
400	20250205	132900	838720400	18670	18670	18670	18670	0
401	20250205	132800	838720400	18670	18670	18670	18670	0
402	20250205	132700	838720400	18670	18700	18700	18670	473
403	20250205	132600	829884290	18710	18710	18710	18710	232
404	20250205	132500	825543570	18720	18720	18720	18720	49
405	20250205	132400	824626290	18720	18720	18730	18720	39
406	20250205	132300	823896100	18710	18710	18720	18710	39
407	20250205	132200	823166230	18710	18700	18710	18700	40
408	20250205	132100	822418030	18690	18680	18690	18680	27
409	20250205	132000	821913430	18690	18670	18690	18670	21
410	20250205	131900	821520980	18670	18670	18670	18670	208
411	20250205	131800	817637620	18670	18670	18670	18670	6
412	20250205	131700	817525600	18670	18670	18670	18670	45
413	20250205	131600	816685450	18670	18680	18680	18670	9
414	20250205	131500	816517390	18680	18720	18720	18680	656
415	20250205	131400	804249210	18730	18730	18730	18730	21
416	20250205	131300	803855880	18730	18730	18730	18730	16
417	20250205	131200	803556200	18740	18740	18740	18740	0
418	20250205	131100	803556200	18740	18740	18740	18740	6
419	20250205	131000	803443760	18720	18720	18720	18720	20
420	20250205	130900	803069360	18720	18720	18720	18720	22
421	20250205	130800	802657520	18710	18740	18740	18710	119
422	20250205	130700	800429140	18730	18730	18730	18730	29
423	20250205	130600	799885970	18740	18730	18740	18730	25
424	20250205	130500	799417680	18730	18720	18730	18720	44
425	20250205	130400	798593810	18730	18730	18730	18730	25
426	20250205	130300	798125560	18730	18730	18730	18730	2
427	20250205	130200	798088100	18730	18730	18730	18730	0
428	20250205	130100	798088100	18730	18740	18740	18730	99
429	20250205	130000	796233790	18740	18740	18740	18740	37
430	20250205	125900	795540410	18740	18740	18740	18730	43
431	20250205	125800	794734600	18740	18740	18740	18740	4
432	20250205	125700	794659640	18740	18760	18760	18740	161
433	20250205	125600	791640560	18760	18750	18770	18740	63
434	20250205	125500	790459360	18750	18750	18750	18750	31
435	20250205	125400	789878110	18750	18740	18750	18740	26
436	20250205	125300	789390680	18740	18740	18740	18740	227
437	20250205	125200	785136700	18740	18730	18740	18730	588
438	20250205	125100	774119830	18730	18720	18730	18720	85
439	20250205	125000	772528570	18720	18720	18720	18720	0
440	20250205	124900	772528570	18720	18710	18720	18710	23
441	20250205	124800	772098030	18710	18710	18710	18710	0
442	20250205	124700	772098030	18710	18710	18710	18710	265
443	20250205	124600	767139880	18700	18700	18700	18700	0
444	20250205	124500	767139880	18700	18710	18710	18700	101
445	20250205	124400	765250990	18710	18710	18710	18710	0
446	20250205	124300	765250990	18710	18710	18710	18710	19
447	20250205	124200	764895500	18710	18710	18710	18710	19
448	20250205	124100	764540010	18700	18700	18700	18700	0
449	20250205	124000	764540010	18700	18700	18700	18700	0
450	20250205	123900	764540010	18700	18700	18700	18700	13
451	20250205	123800	764296910	18700	18700	18700	18700	47
452	20250205	123700	763418010	18710	18720	18720	18710	89
453	20250205	123600	761752620	18720	18710	18720	18710	19
454	20250205	123500	761396990	18710	18710	18710	18710	0
455	20250205	123400	761396990	18710	18710	18710	18710	0
456	20250205	123300	761396990	18710	18710	18710	18710	27
457	20250205	123200	760891820	18700	18700	18700	18700	47
458	20250205	123100	760012920	18700	18700	18700	18700	0
459	20250205	123000	760012920	18700	18700	18700	18700	74
460	20250205	122900	758629120	18700	18700	18700	18700	0
461	20250205	122800	758629120	18700	18700	18700	18700	0
462	20250205	122700	758629120	18700	18700	18710	18700	118
463	20250205	122600	756422280	18710	18700	18710	18700	19
464	20250205	122500	756066950	18700	18700	18710	18700	39
465	20250205	122400	755337640	18700	18700	18700	18680	33
466	20250205	122300	754720640	18710	18690	18710	18690	49
467	20250205	122200	753804460	18690	18690	18690	18690	33
468	20250205	122100	753187690	18690	18690	18690	18690	2
469	20250205	122000	753150310	18680	18680	18680	18680	0
470	20250205	121900	753150310	18680	18680	18680	18680	20
471	20250205	121800	752776710	18680	18700	18700	18680	75
472	20250205	121700	751375330	18710	18690	18710	18690	19
473	20250205	121600	751020010	18700	18690	18710	18690	38
474	20250205	121500	750309470	18690	18680	18690	18680	19
475	20250205	121400	749954520	18670	18670	18670	18670	37
476	20250205	121300	749263730	18670	18670	18670	18670	19
477	20250205	121200	748909000	18670	18660	18670	18660	33
478	20250205	121100	748293030	18660	18660	18670	18660	54
479	20250205	121000	747285380	18660	18660	18660	18660	10
480	20250205	120900	747098780	18660	18680	18680	18660	135
481	20250205	120800	744578210	18680	18670	18680	18670	32
482	20250205	120700	743980580	18680	18670	18680	18670	53
483	20250205	120600	742990720	18670	18670	18670	18670	54
484	20250205	120500	741982540	18670	18670	18670	18670	35
485	20250205	120400	741329090	18660	18660	18660	18660	20
486	20250205	120300	740955890	18680	18660	18680	18660	14
487	20250205	120200	740694630	18660	18680	18680	18660	83
488	20250205	120100	739145530	18680	18680	18680	18680	0
489	20250205	120000	739145530	18680	18680	18680	18680	143
490	20250205	115900	736474290	18680	18680	18680	18680	0
491	20250205	115800	736474290	18680	18690	18700	18680	101
492	20250205	115700	734586510	18700	18700	18700	18700	0
493	20250205	115600	734586510	18700	18700	18700	18700	0
494	20250205	115500	734586510	18700	18670	18700	18670	3
495	20250205	115400	734530460	18690	18690	18690	18690	0
496	20250205	115300	734530460	18690	18700	18700	18660	251
497	20250205	115200	729839130	18710	18720	18720	18710	52
498	20250205	115100	728865920	18720	18720	18720	18720	0
499	20250205	115000	728865920	18720	18720	18720	18720	100
500	20250205	114900	726993920	18720	18740	18740	18720	296
501	20250205	114800	721449610	18740	18740	18740	18740	57
502	20250205	114700	720381430	18730	18740	18740	18730	12
503	20250205	114600	720156650	18740	18730	18740	18730	20
504	20250205	114500	719781890	18730	18730	18730	18730	72
505	20250205	114400	718433330	18730	18730	18730	18730	21
506	20250205	114300	718040000	18730	18730	18730	18730	0
507	20250205	114200	718040000	18730	18730	18730	18730	20
508	20250205	114100	717665400	18730	18730	18730	18730	73
509	20250205	114000	716298110	18730	18730	18730	18730	9
510	20250205	113900	716129540	18740	18740	18740	18740	39
511	20250205	113800	715398680	18740	18740	18740	18740	40
512	20250205	113700	714649080	18740	18730	18740	18730	20
513	20250205	113600	714274290	18740	18720	18740	18720	65
514	20250205	113500	713056700	18720	18720	18720	18720	19
515	20250205	113400	712701020	18720	18720	18720	18720	42
516	20250205	113300	711914780	18720	18720	18720	18720	37
517	20250205	113200	711222140	18720	18710	18720	18710	728
518	20250205	113100	697595380	18700	18700	18700	18700	135
519	20250205	113000	695070880	18700	18700	18700	18700	19
520	20250205	112900	694715580	18700	18700	18700	18700	20
521	20250205	112800	694341580	18700	18700	18700	18690	46
522	20250205	112700	693481390	18690	18690	18690	18690	0
523	20250205	112600	693481390	18690	18700	18700	18690	22
524	20250205	112500	693070010	18700	18700	18700	18700	61
525	20250205	112400	691929310	18710	18710	18710	18710	0
526	20250205	112300	691929310	18710	18710	18710	18710	20
527	20250205	112200	691555110	18710	18720	18720	18710	63
528	20250205	112100	690376250	18720	18730	18730	18710	255
529	20250205	112000	685601820	18740	18740	18740	18740	16
530	20250205	111900	685301980	18740	18750	18750	18740	121
531	20250205	111800	683034120	18750	18750	18750	18750	5
532	20250205	111700	682940370	18750	18740	18750	18740	86
533	20250205	111600	681328530	18740	18740	18740	18740	245
534	20250205	111500	676737230	18740	18740	18740	18740	44
535	20250205	111400	675912670	18740	18740	18740	18740	0
536	20250205	111300	675912670	18740	18730	18740	18730	62
537	20250205	111200	674750830	18740	18730	18740	18730	19
538	20250205	111100	674394780	18720	18720	18720	18720	0
539	20250205	111000	674394780	18720	18720	18720	18720	8
540	20250205	110900	674245020	18720	18720	18720	18720	0
541	20250205	110800	674245020	18720	18730	18730	18720	55
542	20250205	110700	673215410	18730	18720	18740	18720	21
543	20250205	110600	672821960	18720	18700	18720	18700	564
544	20250205	110500	662272780	18700	18700	18700	18700	7
545	20250205	110400	662141880	18700	18700	18700	18700	1
546	20250205	110300	662123180	18700	18700	18700	18700	8
547	20250205	110200	661973580	18700	18700	18700	18700	151
548	20250205	110100	659149880	18700	18730	18740	18700	1140
549	20250205	110000	637806280	18730	18730	18730	18730	45
550	20250205	105900	636963430	18740	18730	18740	18730	28
551	20250205	105800	636438980	18730	18730	18730	18730	20
552	20250205	105700	636064380	18730	18730	18730	18730	19
553	20250205	105600	635708510	18730	18730	18730	18730	38
554	20250205	105500	634996770	18730	18710	18730	18710	38
555	20250205	105400	634285450	18720	18720	18720	18720	2
556	20250205	105300	634248010	18720	18720	18730	18720	26
557	20250205	105200	633761280	18730	18730	18730	18730	1
558	20250205	105100	633742550	18730	18720	18730	18720	37
559	20250205	105000	633049760	18720	18720	18720	18720	1
560	20250205	104900	633031040	18730	18730	18730	18730	0
561	20250205	104800	633031040	18730	18730	18730	18710	146
562	20250205	104700	630298290	18740	18740	18740	18730	3
563	20250205	104600	630242080	18740	18780	18780	18740	315
564	20250205	104500	624330310	18790	18780	18790	18780	49
565	20250205	104400	623409610	18790	18760	18790	18760	31
566	20250205	104300	622827460	18760	18770	18770	18760	93
567	20250205	104200	621081860	18770	18770	18770	18770	50
568	20250205	104100	620143360	18770	18760	18770	18760	3
569	20250205	104000	620087060	18760	18760	18760	18760	28
570	20250205	103900	619561780	18770	18780	18780	18770	1026
571	20250205	103800	600302360	18780	18780	18780	18780	11
572	20250205	103700	600095780	18780	18770	18780	18770	328
573	20250205	103600	593938770	18780	18790	18800	18780	135
574	20250205	103500	591403100	18790	18790	18790	18780	66
575	20250205	103400	590163150	18780	18760	18780	18760	99
576	20250205	103300	588305380	18760	18760	18760	18740	107
577	20250205	103200	586299220	18760	18750	18760	18750	57
578	20250205	103100	585229940	18760	18760	18760	18750	21
579	20250205	103000	584836020	18760	18730	18790	18730	1223
580	20250205	102900	561897660	18730	18730	18730	18730	0
581	20250205	102800	561897660	18730	18750	18750	18730	152
582	20250205	102700	559049900	18750	18750	18760	18750	21
583	20250205	102600	558656140	18740	18760	18760	18740	109
584	20250205	102500	556612080	18780	18800	18810	18770	151
585	20250205	102400	553776040	18810	18800	18810	18800	54
586	20250205	102300	552760830	18800	18800	18800	18800	11
587	20250205	102200	552554030	18800	18850	18850	18800	731
588	20250205	102100	538807400	18850	18840	18850	18840	21
589	20250205	102000	538411670	18840	18840	18840	18840	390
590	20250205	101900	531064070	18840	18840	18850	18840	219
591	20250205	101800	526937030	18850	18850	18850	18840	33
592	20250205	101700	526315120	18850	18870	18870	18850	74
593	20250205	101600	524919330	18870	18890	18890	18860	49
594	20250205	101500	523995090	18850	18840	18890	18840	1506
595	20250205	101400	495591660	18840	18830	18850	18830	257
596	20250205	101300	490750810	18830	18840	18840	18820	307
597	20250205	101200	484969940	18830	18840	18840	18830	66
598	20250205	101100	483726760	18840	18800	18840	18800	819
599	20250205	101000	468307680	18780	18750	18780	18750	1159
600	20250205	100900	446564870	18750	18740	18750	18740	19
601	20250205	100800	446208730	18740	18740	18740	18730	29
602	20250205	100700	445665370	18740	18720	18760	18720	38
603	20250205	100600	444953270	18720	18790	18810	18710	1220
604	20250205	100500	422066240	18800	18790	18800	18780	379
605	20250205	100400	414942580	18790	18770	18790	18770	588
606	20250205	100300	403899850	18770	18770	18780	18760	238
607	20250205	100200	399432550	18760	18730	18770	18710	1280
608	20250205	100100	375447340	18740	18720	18740	18720	240
609	20250205	100000	370952130	18720	18730	18740	18690	1270
610	20250205	095900	347190440	18720	18690	18720	18680	1064
611	20250205	095800	327284990	18690	18680	18690	18670	653
612	20250205	095700	315085080	18690	18650	18700	18650	833
613	20250205	095600	299534660	18650	18640	18650	18640	178
614	20250205	095500	296216650	18640	18680	18680	18640	537
615	20250205	095400	286200360	18680	18670	18690	18670	881
616	20250205	095300	269744440	18680	18690	18700	18670	584
617	20250205	095200	258829950	18700	18660	18720	18660	447
618	20250205	095100	250472440	18650	18640	18660	18560	2296
619	20250205	095000	207718680	18650	18550	18650	18550	2226
620	20250205	094900	166303850	18540	18550	18570	18540	32
621	20250205	094800	165710460	18570	18550	18570	18550	20
622	20250205	094700	165339230	18560	18560	18570	18550	27
623	20250205	094600	164837940	18550	18520	18570	18480	1011
624	20250205	094500	146125880	18520	18510	18570	18500	128
625	20250205	094400	143755180	18520	18450	18570	18450	1837
626	20250205	094300	109836900	18440	18440	18440	18440	211
627	20250205	094200	105946060	18440	18450	18450	18440	130
628	20250205	094100	103548670	18450	18440	18450	18430	255
629	20250205	094000	98848240	18440	18420	18450	18420	150
630	20250205	093900	96083910	18410	18410	18420	18410	25
631	20250205	093800	95623480	18410	18390	18410	18390	292
632	20250205	093700	90253130	18440	18360	18440	18350	233
633	20250205	093600	85971030	18340	18280	18370	18280	818
634	20250205	093500	70986850	18270	18270	18270	18270	100
635	20250205	093400	69159850	18280	18280	18280	18280	9
636	20250205	093300	68995330	18280	18280	18280	18280	39
637	20250205	093200	68282410	18280	18280	18280	18280	1
638	20250205	093100	68264130	18290	18300	18300	18280	147
639	20250205	093000	65574810	18300	18290	18300	18290	14
640	20250205	092900	65318740	18290	18300	18300	18290	44
641	20250205	092800	64513870	18300	18330	18340	18300	701
642	20250205	092700	51665880	18320	18270	18320	18270	1294
643	20250205	092600	27987710	18270	18270	18280	18270	30
644	20250205	092500	27439440	18270	18270	18270	18270	2
645	20250205	092400	27402900	18280	18270	18280	18270	3
646	20250205	092300	27348070	18280	18260	18280	18260	2
647	20250205	092200	27311530	18280	18280	18280	18270	109
648	20250205	092100	25319020	18260	18270	18290	18260	124
649	20250205	092000	23052140	18270	18270	18270	18260	34
650	20250205	091900	22431230	18270	18240	18270	18240	42
651	20250205	091800	21664850	18240	18230	18240	18230	16
652	20250205	091700	21373030	18260	18230	18270	18230	213
653	20250205	091600	17489930	18260	18210	18260	18210	19
654	20250205	091500	17143890	18200	18200	18200	18200	0
655	20250205	091400	17143890	18200	18200	18200	18200	5
656	20250205	091300	17052890	18210	18230	18230	18210	151
657	20250205	091200	14301770	18230	18270	18270	18230	106
658	20250205	091100	12369260	18280	18280	18280	18240	72
659	20250205	091000	11054880	18280	18220	18280	18220	38
660	20250205	090900	10362430	18220	18290	18290	18220	82
661	20250205	090800	8863560	18300	18220	18300	18220	14
662	20250205	090700	8608400	18190	18190	18190	18190	0
663	20250205	090600	8608400	18190	18230	18230	18190	75
664	20250205	090500	7243180	18230	18260	18340	18230	78
665	20250205	090400	5819690	18260	18260	18260	18260	50
666	20250205	090300	4906690	18260	18260	18260	18260	31
667	20250205	090200	4340630	18260	18260	18270	18260	100
668	20250205	090100	2514510	18260	18360	18360	18260	28
669	20250205	090000	2001730	18250	18370	18370	18250	109