KissMeData/095660/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200900	603065470	18810	18810	18810	18810	608
3	20250207	200800	603065470	18810	18810	18810	18810	0
4	20250207	200700	603065470	18810	18810	18810	18810	0
5	20250207	200600	603065470	18810	18810	18810	18810	0
6	20250207	200500	603065470	18810	18810	18810	18810	0
7	20250207	200400	603065470	18810	18810	18810	18810	0
8	20250207	200300	603065470	18810	18810	18810	18810	0
9	20250207	200200	603065470	18810	18810	18810	18810	0
10	20250207	200100	603065470	18810	18810	18810	18810	0
11	20250207	200000	603065470	18810	18810	18810	18810	0
12	20250207	195900	603065470	18810	18810	18810	18810	0
13	20250207	195800	603065470	18810	18810	18810	18810	0
14	20250207	195700	603065470	18810	18810	18810	18810	0
15	20250207	195600	603065470	18810	18810	18810	18810	0
16	20250207	195500	603065470	18810	18810	18810	18810	0
17	20250207	195400	603065470	18810	18810	18810	18810	0
18	20250207	195300	603065470	18810	18810	18810	18810	0
19	20250207	195200	603065470	18810	18810	18810	18810	0
20	20250207	195100	603065470	18810	18810	18810	18810	0
21	20250207	195000	603065470	18810	18810	18810	18810	0
22	20250207	194900	603065470	18810	18810	18810	18810	0
23	20250207	194800	603065470	18810	18810	18810	18810	0
24	20250207	194700	603065470	18810	18810	18810	18810	0
25	20250207	194600	603065470	18810	18810	18810	18810	0
26	20250207	194500	603065470	18810	18810	18810	18810	0
27	20250207	194400	603065470	18810	18810	18810	18810	0
28	20250207	194300	603065470	18810	18810	18810	18810	0
29	20250207	194200	603065470	18810	18810	18810	18810	0
30	20250207	194100	603065470	18810	18810	18810	18810	0
31	20250207	194000	603065470	18810	18810	18810	18810	0
32	20250207	193900	603065470	18810	18810	18810	18810	608
33	20250207	193800	603065470	18810	18810	18810	18810	0
34	20250207	193700	603065470	18810	18810	18810	18810	0
35	20250207	193600	603065470	18810	18810	18810	18810	0
36	20250207	193500	603065470	18810	18810	18810	18810	0
37	20250207	193400	603065470	18810	18810	18810	18810	0
38	20250207	193300	603065470	18810	18810	18810	18810	0
39	20250207	193200	603065470	18810	18810	18810	18810	0
40	20250207	193100	603065470	18810	18810	18810	18810	0
41	20250207	193000	603065470	18810	18810	18810	18810	0
42	20250207	192900	603065470	18810	18810	18810	18810	0
43	20250207	192800	603065470	18810	18810	18810	18810	0
44	20250207	192700	603065470	18810	18810	18810	18810	0
45	20250207	192600	603065470	18810	18810	18810	18810	0
46	20250207	192500	603065470	18810	18810	18810	18810	0
47	20250207	192400	603065470	18810	18810	18810	18810	0
48	20250207	192300	603065470	18810	18810	18810	18810	0
49	20250207	192200	603065470	18810	18810	18810	18810	0
50	20250207	192100	603065470	18810	18810	18810	18810	0
51	20250207	192000	603065470	18810	18810	18810	18810	0
52	20250207	191900	603065470	18810	18810	18810	18810	0
53	20250207	191800	603065470	18810	18810	18810	18810	0
54	20250207	191700	603065470	18810	18810	18810	18810	0
55	20250207	191600	603065470	18810	18810	18810	18810	0
56	20250207	191500	603065470	18810	18810	18810	18810	0
57	20250207	191400	603065470	18810	18810	18810	18810	0
58	20250207	191300	603065470	18810	18810	18810	18810	0
59	20250207	191200	603065470	18810	18810	18810	18810	0
60	20250207	191100	603065470	18810	18810	18810	18810	0
61	20250207	191000	603065470	18810	18810	18810	18810	0
62	20250207	190900	603065470	18810	18810	18810	18810	608
63	20250207	190800	603065470	18810	18810	18810	18810	0
64	20250207	190700	603065470	18810	18810	18810	18810	0
65	20250207	190600	603065470	18810	18810	18810	18810	0
66	20250207	190500	603065470	18810	18810	18810	18810	0
67	20250207	190400	603065470	18810	18810	18810	18810	0
68	20250207	190300	603065470	18810	18810	18810	18810	0
69	20250207	190200	603065470	18810	18810	18810	18810	0
70	20250207	190100	603065470	18810	18810	18810	18810	0
71	20250207	190000	603065470	18810	18810	18810	18810	0
72	20250207	185900	603065470	18810	18810	18810	18810	0
73	20250207	185800	603065470	18810	18810	18810	18810	0
74	20250207	185700	603065470	18810	18810	18810	18810	0
75	20250207	185600	603065470	18810	18810	18810	18810	0
76	20250207	185500	603065470	18810	18810	18810	18810	0
77	20250207	185400	603065470	18810	18810	18810	18810	0
78	20250207	185300	603065470	18810	18810	18810	18810	0
79	20250207	185200	603065470	18810	18810	18810	18810	0
80	20250207	185100	603065470	18810	18810	18810	18810	0
81	20250207	185000	603065470	18810	18810	18810	18810	0
82	20250207	184900	603065470	18810	18810	18810	18810	0
83	20250207	184800	603065470	18810	18810	18810	18810	0
84	20250207	184700	603065470	18810	18810	18810	18810	0
85	20250207	184600	603065470	18810	18810	18810	18810	0
86	20250207	184500	603065470	18810	18810	18810	18810	0
87	20250207	184400	603065470	18810	18810	18810	18810	0
88	20250207	184300	603065470	18810	18810	18810	18810	0
89	20250207	184200	603065470	18810	18810	18810	18810	0
90	20250207	184100	603065470	18810	18810	18810	18810	0
91	20250207	184000	603065470	18810	18810	18810	18810	0
92	20250207	183900	603065470	18810	18810	18810	18810	608
93	20250207	183800	603065470	18810	18810	18810	18810	0
94	20250207	183700	603065470	18810	18810	18810	18810	0
95	20250207	183600	603065470	18810	18810	18810	18810	0
96	20250207	183500	603065470	18810	18810	18810	18810	0
97	20250207	183400	603065470	18810	18810	18810	18810	0
98	20250207	183300	603065470	18810	18810	18810	18810	0
99	20250207	183200	603065470	18810	18810	18810	18810	0
100	20250207	183100	603065470	18810	18810	18810	18810	0
101	20250207	183000	603065470	18810	18810	18810	18810	0
102	20250207	182900	603065470	18810	18810	18810	18810	0
103	20250207	182800	603065470	18810	18810	18810	18810	0
104	20250207	182700	603065470	18810	18810	18810	18810	0
105	20250207	182600	603065470	18810	18810	18810	18810	0
106	20250207	182500	603065470	18810	18810	18810	18810	0
107	20250207	182400	603065470	18810	18810	18810	18810	0
108	20250207	182300	603065470	18810	18810	18810	18810	0
109	20250207	182200	603065470	18810	18810	18810	18810	0
110	20250207	182100	603065470	18810	18810	18810	18810	0
111	20250207	182000	603065470	18810	18810	18810	18810	0
112	20250207	181900	603065470	18810	18810	18810	18810	0
113	20250207	181800	603065470	18810	18810	18810	18810	0
114	20250207	181700	603065470	18810	18810	18810	18810	0
115	20250207	181600	603065470	18810	18810	18810	18810	0
116	20250207	181500	603065470	18810	18810	18810	18810	0
117	20250207	181400	603065470	18810	18810	18810	18810	0
118	20250207	181300	603065470	18810	18810	18810	18810	0
119	20250207	181200	603065470	18810	18810	18810	18810	0
120	20250207	181100	603065470	18810	18810	18810	18810	0
121	20250207	181000	603065470	18810	18810	18810	18810	0
122	20250207	180900	603065470	18810	18810	18810	18810	608
123	20250207	180800	603065470	18810	18810	18810	18810	0
124	20250207	180700	603065470	18810	18810	18810	18810	0
125	20250207	180600	603065470	18810	18810	18810	18810	0
126	20250207	180500	603065470	18810	18810	18810	18810	0
127	20250207	180400	603065470	18810	18810	18810	18810	0
128	20250207	180300	603065470	18810	18810	18810	18810	0
129	20250207	180200	603065470	18810	18810	18810	18810	0
130	20250207	180100	603065470	18810	18810	18810	18810	0
131	20250207	180000	603065470	18810	18810	18810	18810	0
132	20250207	175900	603065470	18810	18810	18810	18810	0
133	20250207	175800	603065470	18810	18810	18810	18810	0
134	20250207	175700	603065470	18810	18810	18810	18810	0
135	20250207	175600	603065470	18810	18810	18810	18810	0
136	20250207	175500	603065470	18810	18810	18810	18810	0
137	20250207	175400	603065470	18810	18810	18810	18810	0
138	20250207	175300	603065470	18810	18810	18810	18810	0
139	20250207	175200	603065470	18810	18810	18810	18810	0
140	20250207	175100	603065470	18810	18810	18810	18810	0
141	20250207	175000	603065470	18810	18810	18810	18810	0
142	20250207	174900	603065470	18810	18810	18810	18810	0
143	20250207	174800	603065470	18810	18810	18810	18810	0
144	20250207	174700	603065470	18810	18810	18810	18810	0
145	20250207	174600	603065470	18810	18810	18810	18810	0
146	20250207	174500	603065470	18810	18810	18810	18810	0
147	20250207	174400	603065470	18810	18810	18810	18810	0
148	20250207	174300	603065470	18810	18810	18810	18810	0
149	20250207	174200	603065470	18810	18810	18810	18810	0
150	20250207	174100	603065470	18810	18810	18810	18810	0
151	20250207	174000	603065470	18810	18810	18810	18810	0
152	20250207	173900	603065470	18810	18810	18810	18810	608
153	20250207	173800	603065470	18810	18810	18810	18810	0
154	20250207	173700	603065470	18810	18810	18810	18810	0
155	20250207	173600	603065470	18810	18810	18810	18810	0
156	20250207	173500	603065470	18810	18810	18810	18810	0
157	20250207	173400	603065470	18810	18810	18810	18810	0
158	20250207	173300	603065470	18810	18810	18810	18810	0
159	20250207	173200	603065470	18810	18810	18810	18810	0
160	20250207	173100	603065470	18810	18810	18810	18810	0
161	20250207	173000	603065470	18810	18810	18810	18810	0
162	20250207	172900	603065470	18810	18810	18810	18810	0
163	20250207	172800	603065470	18810	18810	18810	18810	0
164	20250207	172700	603065470	18810	18810	18810	18810	0
165	20250207	172600	603065470	18810	18810	18810	18810	0
166	20250207	172500	603065470	18810	18810	18810	18810	0
167	20250207	172400	603065470	18810	18810	18810	18810	0
168	20250207	172300	603065470	18810	18810	18810	18810	0
169	20250207	172200	603065470	18810	18810	18810	18810	0
170	20250207	172100	603065470	18810	18810	18810	18810	0
171	20250207	172000	603065470	18810	18810	18810	18810	0
172	20250207	171900	603065470	18810	18810	18810	18810	0
173	20250207	171800	603065470	18810	18810	18810	18810	0
174	20250207	171700	603065470	18810	18810	18810	18810	0
175	20250207	171600	603065470	18810	18810	18810	18810	0
176	20250207	171500	603065470	18810	18810	18810	18810	0
177	20250207	171400	603065470	18810	18810	18810	18810	0
178	20250207	171300	603065470	18810	18810	18810	18810	0
179	20250207	171200	603065470	18810	18810	18810	18810	0
180	20250207	171100	603065470	18810	18810	18810	18810	0
181	20250207	171000	603065470	18810	18810	18810	18810	0
182	20250207	170900	603065470	18810	18810	18810	18810	608
183	20250207	170800	603065470	18810	18810	18810	18810	0
184	20250207	170700	603065470	18810	18810	18810	18810	0
185	20250207	170600	603065470	18810	18810	18810	18810	0
186	20250207	170500	603065470	18810	18810	18810	18810	0
187	20250207	170400	603065470	18810	18810	18810	18810	0
188	20250207	170300	603065470	18810	18810	18810	18810	0
189	20250207	170200	603065470	18810	18810	18810	18810	0
190	20250207	170100	603065470	18810	18810	18810	18810	0
191	20250207	170000	603065470	18810	18810	18810	18810	0
192	20250207	165900	603065470	18810	18810	18810	18810	0
193	20250207	165800	603065470	18810	18810	18810	18810	0
194	20250207	165700	603065470	18810	18810	18810	18810	0
195	20250207	165600	603065470	18810	18810	18810	18810	0
196	20250207	165500	603065470	18810	18810	18810	18810	0
197	20250207	165400	603065470	18810	18810	18810	18810	0
198	20250207	165300	603065470	18810	18810	18810	18810	0
199	20250207	165200	603065470	18810	18810	18810	18810	0
200	20250207	165100	603065470	18810	18810	18810	18810	0
201	20250207	165000	603065470	18810	18810	18810	18810	0
202	20250207	164900	603065470	18810	18810	18810	18810	0
203	20250207	164800	603065470	18810	18810	18810	18810	0
204	20250207	164700	603065470	18810	18810	18810	18810	0
205	20250207	164600	603065470	18810	18810	18810	18810	0
206	20250207	164500	603065470	18810	18810	18810	18810	0
207	20250207	164400	603065470	18810	18810	18810	18810	0
208	20250207	164300	603065470	18810	18810	18810	18810	0
209	20250207	164200	603065470	18810	18810	18810	18810	0
210	20250207	164100	603065470	18810	18810	18810	18810	0
211	20250207	164000	603065470	18810	18810	18810	18810	0
212	20250207	163900	603065470	18810	18810	18810	18810	608
213	20250207	163800	603065470	18810	18810	18810	18810	0
214	20250207	163700	603065470	18810	18810	18810	18810	0
215	20250207	163600	603065470	18810	18810	18810	18810	0
216	20250207	163500	603065470	18810	18810	18810	18810	0
217	20250207	163400	603065470	18810	18810	18810	18810	0
218	20250207	163300	603065470	18810	18810	18810	18810	0
219	20250207	163200	603065470	18810	18810	18810	18810	0
220	20250207	163100	603065470	18810	18810	18810	18810	0
221	20250207	163000	603065470	18810	18810	18810	18810	0
222	20250207	162900	603065470	18810	18810	18810	18810	0
223	20250207	162800	603065470	18810	18810	18810	18810	0
224	20250207	162700	603065470	18810	18810	18810	18810	0
225	20250207	162600	603065470	18810	18810	18810	18810	0
226	20250207	162500	603065470	18810	18810	18810	18810	0
227	20250207	162400	603065470	18810	18810	18810	18810	0
228	20250207	162300	603065470	18810	18810	18810	18810	0
229	20250207	162200	603065470	18810	18810	18810	18810	0
230	20250207	162100	603065470	18810	18810	18810	18810	0
231	20250207	162000	603065470	18810	18810	18810	18810	0
232	20250207	161900	603065470	18810	18810	18810	18810	0
233	20250207	161800	603065470	18810	18810	18810	18810	0
234	20250207	161700	603065470	18810	18810	18810	18810	0
235	20250207	161600	603065470	18810	18810	18810	18810	0
236	20250207	161500	603065470	18810	18810	18810	18810	0
237	20250207	161400	603065470	18810	18810	18810	18810	0
238	20250207	161300	603065470	18810	18810	18810	18810	0
239	20250207	161200	603065470	18810	18810	18810	18810	0
240	20250207	161100	603065470	18810	18810	18810	18810	0
241	20250207	161000	603065470	18810	18810	18810	18810	0
242	20250207	160900	603065470	18810	18810	18810	18810	608
243	20250207	160800	603065470	18810	18810	18810	18810	0
244	20250207	160700	603065470	18810	18810	18810	18810	0
245	20250207	160600	603065470	18810	18810	18810	18810	0
246	20250207	160500	603065470	18810	18810	18810	18810	0
247	20250207	160400	603065470	18810	18810	18810	18810	0
248	20250207	160300	603065470	18810	18810	18810	18810	0
249	20250207	160200	603065470	18810	18810	18810	18810	0
250	20250207	160100	603065470	18810	18810	18810	18810	0
251	20250207	160000	603065470	18810	18810	18810	18810	0
252	20250207	155900	603065470	18810	18810	18810	18810	0
253	20250207	155800	603065470	18810	18810	18810	18810	0
254	20250207	155700	603065470	18810	18810	18810	18810	0
255	20250207	155600	603065470	18810	18810	18810	18810	0
256	20250207	155500	603065470	18810	18810	18810	18810	0
257	20250207	155400	603065470	18810	18810	18810	18810	0
258	20250207	155300	603065470	18810	18810	18810	18810	0
259	20250207	155200	603065470	18810	18810	18810	18810	0
260	20250207	155100	603065470	18810	18810	18810	18810	0
261	20250207	155000	603065470	18810	18810	18810	18810	0
262	20250207	154900	603065470	18810	18810	18810	18810	0
263	20250207	154800	603065470	18810	18810	18810	18810	0
264	20250207	154700	603065470	18810	18810	18810	18810	0
265	20250207	154600	603065470	18810	18810	18810	18810	0
266	20250207	154500	603065470	18810	18810	18810	18810	0
267	20250207	154400	603065470	18810	18810	18810	18810	0
268	20250207	154300	603065470	18810	18810	18810	18810	0
269	20250207	154200	603065470	18810	18810	18810	18810	0
270	20250207	154100	603065470	18810	18810	18810	18810	0
271	20250207	154000	603065470	18810	18810	18810	18810	0
272	20250207	153900	603065470	18810	18810	18810	18810	608
273	20250207	153800	603065470	18810	18810	18810	18810	0
274	20250207	153700	603065470	18810	18810	18810	18810	0
275	20250207	153600	603065470	18810	18810	18810	18810	0
276	20250207	153500	603065470	18810	18810	18810	18810	0
277	20250207	153400	603065470	18810	18810	18810	18810	0
278	20250207	153300	603065470	18810	18810	18810	18810	0
279	20250207	153200	603065470	18810	18810	18810	18810	0
280	20250207	153100	603065470	18810	18810	18810	18810	0
281	20250207	153000	603065470	18810	18810	18810	18810	608
282	20250207	152900	591628990	18810	18810	18810	18810	0
283	20250207	152800	591628990	18810	18810	18810	18810	0
284	20250207	152700	591628990	18810	18810	18810	18810	0
285	20250207	152600	591628990	18810	18810	18810	18810	0
286	20250207	152500	591628990	18810	18810	18810	18810	0
287	20250207	152400	591628990	18810	18810	18810	18810	0
288	20250207	152300	591628990	18810	18810	18810	18810	0
289	20250207	152200	591628990	18810	18810	18810	18810	0
290	20250207	152100	591628990	18810	18810	18810	18810	0
291	20250207	152000	591628990	18810	18810	18810	18810	0
292	20250207	151900	591628990	18810	18800	18810	18800	7
293	20250207	151800	591497330	18790	18790	18790	18790	21
294	20250207	151700	591102740	18790	18770	18790	18770	152
295	20250207	151600	588249030	18780	18780	18780	18770	65
296	20250207	151500	587028430	18780	18780	18780	18780	19
297	20250207	151400	586671610	18780	18780	18800	18780	59
298	20250207	151300	585562980	18790	18780	18790	18780	21
299	20250207	151200	585168430	18780	18770	18790	18770	243
300	20250207	151100	580607120	18770	18770	18770	18760	76
301	20250207	151000	579180730	18760	18770	18770	18760	145
302	20250207	150900	576460150	18770	18770	18770	18770	60
303	20250207	150800	575333950	18770	18780	18780	18760	436
304	20250207	150700	567150480	18780	18790	18800	18770	169
305	20250207	150600	563977420	18800	18780	18800	18780	31
306	20250207	150500	563395000	18780	18780	18780	18770	59
307	20250207	150400	562286990	18790	18810	18810	18790	112
308	20250207	150300	560181330	18800	18810	18810	18800	30
309	20250207	150200	559617130	18810	18820	18850	18810	147
310	20250207	150100	556850750	18820	18860	18860	18820	178
311	20250207	150000	553498560	18860	18840	18860	18840	17
312	20250207	145900	553178110	18850	18840	18860	18840	171
313	20250207	145800	549953240	18860	18830	18860	18830	58
314	20250207	145700	548860380	18840	18850	18860	18810	104
315	20250207	145600	546902620	18830	18830	18860	18830	321
316	20250207	145500	540855930	18830	18830	18830	18820	97
317	20250207	145400	539029700	18820	18830	18830	18820	38
318	20250207	145300	538314350	18820	18820	18830	18820	54
319	20250207	145200	537298010	18810	18810	18810	18800	25
320	20250207	145100	536827860	18810	18820	18830	18810	22
321	20250207	145000	536413850	18830	18810	18830	18810	57
322	20250207	144900	535340640	18810	18810	18810	18810	55
323	20250207	144800	534306090	18810	18810	18820	18810	21
324	20250207	144700	533911060	18810	18800	18810	18800	20
325	20250207	144600	533535000	18800	18800	18800	18800	21
326	20250207	144500	533140200	18800	18790	18800	18780	20
327	20250207	144400	532764300	18780	18780	18780	18780	2
328	20250207	144300	532726740	18770	18770	18770	18770	6
329	20250207	144200	532614120	18770	18780	18780	18770	181
330	20250207	144100	529215080	18790	18790	18790	18790	32
331	20250207	144000	528613800	18780	18780	18780	18780	0
332	20250207	143900	528613800	18780	18790	18790	18780	48
333	20250207	143800	527711980	18780	18780	18780	18780	1
334	20250207	143700	527693200	18790	18790	18790	18790	0
335	20250207	143600	527693200	18790	18800	18800	18790	52
336	20250207	143500	526715800	18790	18790	18790	18790	0
337	20250207	143400	526715800	18790	18790	18790	18790	0
338	20250207	143300	526715800	18790	18790	18790	18790	28
339	20250207	143200	526189680	18790	18790	18790	18790	5
340	20250207	143100	526095730	18780	18780	18780	18780	0
341	20250207	143000	526095730	18780	18800	18800	18780	56
342	20250207	142900	525043360	18790	18790	18790	18790	25
343	20250207	142800	524573610	18790	18790	18790	18790	1
344	20250207	142700	524554820	18790	18800	18800	18790	11
345	20250207	142600	524348120	18810	18780	18810	18780	122
346	20250207	142500	522055600	18770	18780	18780	18770	2
347	20250207	142400	522018050	18780	18750	18780	18750	361
348	20250207	142300	515248350	18750	18740	18750	18740	245
349	20250207	142200	510657000	18740	18740	18740	18740	0
350	20250207	142100	510657000	18740	18750	18750	18740	47
351	20250207	142000	509775840	18740	18740	18740	18740	0
352	20250207	141900	509775840	18740	18740	18740	18740	0
353	20250207	141800	509775840	18740	18750	18750	18740	141
354	20250207	141700	507132180	18750	18750	18750	18750	15
355	20250207	141600	506850930	18750	18750	18750	18750	0
356	20250207	141500	506850930	18750	18770	18770	18750	341
357	20250207	141400	500452200	18770	18770	18770	18770	0
358	20250207	141300	500452200	18770	18770	18770	18770	113
359	20250207	141200	498331190	18780	18780	18780	18780	35
360	20250207	141100	497673890	18780	18780	18780	18780	10
361	20250207	141000	497486090	18780	18780	18780	18780	0
362	20250207	140900	497486090	18780	18770	18780	18770	36
363	20250207	140800	496810020	18780	18780	18780	18780	0
364	20250207	140700	496810020	18780	18780	18780	18780	35
365	20250207	140600	496152720	18780	18780	18780	18780	0
366	20250207	140500	496152720	18780	18790	18790	18780	33
367	20250207	140400	495532760	18800	18790	18810	18790	358
368	20250207	140300	488802520	18800	18800	18800	18800	0
369	20250207	140200	488802520	18800	18800	18800	18800	0
370	20250207	140100	488802520	18800	18770	18800	18770	19
371	20250207	140000	488445800	18760	18760	18760	18760	1
372	20250207	135900	488427040	18770	18770	18770	18770	0
373	20250207	135800	488427040	18770	18750	18770	18750	271
374	20250207	135700	483345170	18740	18740	18740	18740	45
375	20250207	135600	482501870	18740	18740	18740	18740	1
376	20250207	135500	482483130	18750	18750	18750	18750	34
377	20250207	135400	481845630	18750	18750	18750	18750	10
378	20250207	135300	481658130	18750	18750	18750	18750	0
379	20250207	135200	481658130	18750	18750	18750	18750	125
380	20250207	135100	479314380	18750	18750	18750	18750	9
381	20250207	135000	479145630	18760	18760	18760	18760	0
382	20250207	134900	479145630	18760	18760	18760	18760	34
383	20250207	134800	478507790	18750	18750	18750	18750	82
384	20250207	134700	476970290	18750	18750	18750	18750	1
385	20250207	134600	476951540	18760	18760	18760	18760	36
386	20250207	134500	476276180	18750	18750	18750	18750	27
387	20250207	134400	475769930	18760	18760	18760	18760	0
388	20250207	134300	475769930	18760	18760	18760	18760	34
389	20250207	134200	475132090	18750	18750	18750	18750	9
390	20250207	134100	474963340	18770	18770	18770	18770	0
391	20250207	134000	474963340	18770	18770	18770	18770	38
392	20250207	133900	474250080	18770	18770	18770	18770	0
393	20250207	133800	474250080	18770	18770	18770	18770	49
394	20250207	133700	473330350	18780	18770	18780	18770	33
395	20250207	133600	472710620	18770	18770	18770	18770	9
396	20250207	133500	472541690	18770	18770	18770	18770	1
397	20250207	133400	472522920	18780	18780	18780	18780	36
398	20250207	133300	471846840	18780	18780	18780	18780	42
399	20250207	133200	471058080	18780	18780	18780	18780	34
400	20250207	133100	470419560	18770	18770	18770	18770	10
401	20250207	133000	470231860	18770	18770	18770	18770	9
402	20250207	132900	470062930	18770	18780	18780	18770	43
403	20250207	132800	469255400	18780	18790	18790	18780	165
404	20250207	132700	466155870	18790	18790	18790	18790	14
405	20250207	132600	465892810	18800	18800	18800	18800	33
406	20250207	132500	465272410	18800	18800	18800	18800	1
407	20250207	132400	465253610	18800	18800	18800	18800	0
408	20250207	132300	465253610	18800	18800	18800	18800	36
409	20250207	132200	464576810	18790	18790	18790	18790	1
410	20250207	132100	464558020	18800	18800	18800	18800	10
411	20250207	132000	464370020	18800	18790	18800	18790	15
412	20250207	131900	464088060	18790	18790	18790	18790	10
413	20250207	131800	463900160	18790	18800	18800	18790	8
414	20250207	131700	463749770	18800	18790	18800	18790	31
415	20250207	131600	463167270	18780	18780	18780	18780	0
416	20250207	131500	463167270	18780	18780	18780	18780	19
417	20250207	131400	462810450	18790	18810	18810	18790	65
418	20250207	131300	461588740	18800	18800	18800	18800	12
419	20250207	131200	461363140	18810	18810	18810	18810	57
420	20250207	131100	460290970	18810	18810	18810	18810	1
421	20250207	131000	460272160	18790	18790	18790	18790	1
422	20250207	130900	460253370	18790	18790	18790	18790	15
423	20250207	130800	459971520	18790	18800	18810	18790	51
424	20250207	130700	459012790	18800	18800	18800	18800	0
425	20250207	130600	459012790	18800	18800	18800	18800	0
426	20250207	130500	459012790	18800	18810	18810	18800	66
427	20250207	130400	457771720	18810	18810	18810	18810	1
428	20250207	130300	457752910	18820	18810	18820	18800	6
429	20250207	130200	457640020	18800	18800	18800	18800	4
430	20250207	130100	457564820	18800	18800	18800	18800	2
431	20250207	130000	457527220	18790	18820	18820	18790	100
432	20250207	125900	455646600	18810	18810	18810	18810	14
433	20250207	125800	455383260	18810	18820	18820	18810	16
434	20250207	125700	455082290	18820	18790	18820	18790	35
435	20250207	125600	454424090	18780	18780	18810	18780	28
436	20250207	125500	453898200	18770	18780	18780	18770	21
437	20250207	125400	453503940	18780	18780	18780	18750	368
438	20250207	125300	446598810	18780	18800	18800	18780	30
439	20250207	125200	446034870	18820	18820	18820	18820	0
440	20250207	125100	446034870	18820	18820	18830	18820	41
441	20250207	125000	445263240	18820	18820	18820	18820	0
442	20250207	124900	445263240	18820	18820	18820	18820	0
443	20250207	124800	445263240	18820	18800	18820	18800	14
444	20250207	124700	445000020	18800	18800	18800	18800	30
445	20250207	124600	444436020	18800	18780	18800	18780	2
446	20250207	124500	444398440	18780	18770	18780	18770	11
447	20250207	124400	444191950	18770	18770	18770	18770	1
448	20250207	124300	444173180	18780	18780	18780	18780	99
449	20250207	124200	442313960	18790	18770	18790	18770	31
450	20250207	124100	441731860	18770	18780	18780	18770	92
451	20250207	124000	440004600	18800	18800	18800	18800	0
452	20250207	123900	440004600	18800	18770	18800	18770	42
453	20250207	123800	439215820	18770	18770	18770	18770	0
454	20250207	123700	439215820	18770	18770	18770	18770	297
455	20250207	123600	433641130	18770	18770	18770	18770	37
456	20250207	123500	432946640	18770	18770	18770	18770	10
457	20250207	123400	432758940	18770	18770	18770	18770	0
458	20250207	123300	432758940	18770	18760	18770	18760	42
459	20250207	123200	431970690	18760	18760	18760	18760	1
460	20250207	123100	431951930	18760	18760	18760	18760	2
461	20250207	123000	431914410	18770	18770	18770	18770	37
462	20250207	122900	431219920	18770	18780	18780	18770	84
463	20250207	122800	429643190	18780	18780	18780	18780	10
464	20250207	122700	429455390	18780	18770	18780	18770	42
465	20250207	122600	428666720	18770	18760	18800	18760	23
466	20250207	122500	428235060	18760	18800	18820	18760	80
467	20250207	122400	426732400	18780	18780	18780	18780	9
468	20250207	122300	426563380	18780	18790	18790	18780	54
469	20250207	122200	425549250	18790	18780	18790	18780	9
470	20250207	122100	425380150	18780	18770	18780	18770	53
471	20250207	122000	424385250	18770	18770	18770	18770	0
472	20250207	121900	424385250	18770	18770	18770	18760	50
473	20250207	121800	423446770	18770	18770	18770	18770	55
474	20250207	121700	422414420	18780	18790	18790	18780	31
475	20250207	121600	421832070	18800	18790	18800	18790	24
476	20250207	121500	421381050	18790	18780	18800	18780	12
477	20250207	121400	421155660	18780	18790	18790	18780	3
478	20250207	121300	421099300	18780	18770	18780	18770	13
479	20250207	121200	420855170	18770	18770	18770	18770	0
480	20250207	121100	420855170	18770	18770	18770	18770	9
481	20250207	121000	420686240	18770	18770	18770	18770	22
482	20250207	120900	420273300	18770	18770	18770	18770	0
483	20250207	120800	420273300	18770	18770	18770	18770	18
484	20250207	120700	419935440	18770	18770	18770	18770	36
485	20250207	120600	419259720	18760	18760	18760	18760	1
486	20250207	120500	419240960	18770	18760	18770	18760	3
487	20250207	120400	419184670	18770	18770	18770	18770	67
488	20250207	120300	417927080	18790	18790	18790	18790	0
489	20250207	120200	417927080	18790	18790	18790	18790	23
490	20250207	120100	417494910	18800	18800	18800	18800	37
491	20250207	120000	416799310	18790	18790	18790	18790	0
492	20250207	115900	416799310	18790	18790	18790	18790	10
493	20250207	115800	416611410	18790	18790	18790	18790	72
494	20250207	115700	415258530	18790	18790	18790	18790	5
495	20250207	115600	415164580	18800	18800	18800	18800	1
496	20250207	115500	415145780	18840	18780	18840	18780	57
497	20250207	115400	414072040	18780	18750	18780	18750	485
498	20250207	115300	404967660	18770	18770	18780	18770	153
499	20250207	115200	402094660	18760	18800	18800	18760	1199
500	20250207	115100	379597900	18800	18800	18800	18800	0
501	20250207	115000	379597900	18800	18790	18800	18790	11
502	20250207	114900	379391200	18790	18790	18790	18790	9
503	20250207	114800	379222090	18790	18790	18790	18790	0
504	20250207	114700	379222090	18790	18780	18790	18780	23
505	20250207	114600	378790140	18770	18770	18770	18770	1
506	20250207	114500	378771370	18770	18770	18770	18770	1
507	20250207	114400	378752600	18780	18790	18790	18780	38
508	20250207	114300	378038600	18780	18800	18800	18780	7
509	20250207	114200	377907120	18780	18780	18780	18780	0
510	20250207	114100	377907120	18780	18830	18830	18780	199
511	20250207	114000	374167150	18830	18830	18830	18830	0
512	20250207	113900	374167150	18830	18830	18830	18830	9
513	20250207	113800	373997680	18820	18820	18820	18820	13
514	20250207	113700	373753020	18820	18790	18820	18790	60
515	20250207	113600	372625590	18780	18780	18780	18780	0
516	20250207	113500	372625590	18780	18780	18780	18780	10
517	20250207	113400	372437790	18770	18770	18770	18770	24
518	20250207	113300	371987310	18770	18770	18770	18770	0
519	20250207	113200	371987310	18770	18770	18770	18770	44
520	20250207	113100	371161430	18770	18770	18770	18770	30
521	20250207	113000	370598330	18790	18790	18790	18790	0
522	20250207	112900	370598330	18790	18790	18790	18790	33
523	20250207	112800	369978260	18770	18770	18770	18770	1
524	20250207	112700	369959490	18790	18790	18790	18790	6
525	20250207	112600	369846750	18790	18790	18790	18790	35
526	20250207	112500	369189100	18790	18790	18790	18790	2
527	20250207	112400	369151520	18810	18810	18810	18810	0
528	20250207	112300	369151520	18810	18790	18810	18790	43
529	20250207	112200	368342870	18790	18790	18790	18790	0
530	20250207	112100	368342870	18790	18790	18790	18790	14
531	20250207	112000	368079810	18780	18780	18780	18760	400
532	20250207	111900	360573770	18790	18790	18790	18790	0
533	20250207	111800	360573770	18790	18780	18790	18780	23
534	20250207	111700	360141730	18790	18770	18790	18770	101
535	20250207	111600	358245940	18780	18780	18790	18770	151
536	20250207	111500	355410380	18790	18800	18800	18790	118
537	20250207	111400	353192790	18790	18800	18800	18790	26
538	20250207	111300	352704230	18810	18810	18810	18810	0
539	20250207	111200	352704230	18810	18810	18830	18810	36
540	20250207	111100	352026510	18810	18810	18810	18810	5
541	20250207	111000	351932460	18810	18790	18810	18790	4
542	20250207	110900	351857250	18790	18790	18790	18790	42
543	20250207	110800	351068070	18780	18780	18780	18780	19
544	20250207	110700	350711250	18780	18780	18780	18780	2
545	20250207	110600	350673690	18790	18790	18790	18780	47
546	20250207	110500	349790570	18780	18780	18780	18780	9
547	20250207	110400	349621550	18790	18770	18790	18770	36
548	20250207	110300	348945470	18770	18780	18780	18770	39
549	20250207	110200	348213060	18780	18800	18800	18770	131
550	20250207	110100	345752550	18810	18800	18810	18800	101
551	20250207	110000	343853740	18810	18810	18810	18810	32
552	20250207	105900	343251820	18810	18810	18810	18810	23
553	20250207	105800	342819190	18820	18820	18820	18820	0
554	20250207	105700	342819190	18820	18820	18820	18820	42
555	20250207	105600	342028750	18820	18830	18830	18820	20
556	20250207	105500	341652340	18840	18840	18840	18840	0
557	20250207	105400	341652340	18840	18830	18840	18830	47
558	20250207	105300	340766970	18820	18820	18820	18810	63
559	20250207	105200	339581400	18830	18830	18830	18830	28
560	20250207	105100	339054160	18840	18840	18840	18840	38
561	20250207	105000	338338240	18840	18840	18840	18840	18
562	20250207	104900	337999120	18850	18850	18850	18850	8
563	20250207	104800	337848320	18850	18850	18850	18850	26
564	20250207	104700	337358220	18850	18850	18860	18850	276
565	20250207	104600	332154560	18850	18850	18850	18850	0
566	20250207	104500	332154560	18850	18850	18850	18850	53
567	20250207	104400	331155510	18860	18860	18860	18860	0
568	20250207	104300	331155510	18860	18860	18860	18850	36
569	20250207	104200	330476560	18860	18870	18870	18860	84
570	20250207	104100	328891940	18870	18870	18870	18860	44
571	20250207	104000	328061690	18870	18880	18880	18870	37
572	20250207	103900	327363140	18880	18870	18880	18860	83
573	20250207	103800	325797480	18880	18880	18880	18860	68
574	20250207	103700	324513920	18880	18870	18880	18850	82
575	20250207	103600	322967480	18880	18820	18880	18820	50
576	20250207	103500	322024190	18820	18810	18900	18790	385
577	20250207	103400	314782970	18810	18790	18910	18790	1515
578	20250207	103300	286300110	18790	18790	18790	18780	175
579	20250207	103200	283012380	18780	18780	18790	18760	52
580	20250207	103100	282036390	18760	18740	18760	18740	369
581	20250207	103000	275121310	18720	18720	18720	18720	0
582	20250207	102900	275121310	18720	18740	18740	18720	30
583	20250207	102800	274559310	18740	18730	18740	18730	47
584	20250207	102700	273678650	18730	18730	18740	18730	85
585	20250207	102600	272086050	18730	18730	18730	18730	31
586	20250207	102500	271505420	18720	18720	18720	18720	1
587	20250207	102400	271486700	18730	18700	18780	18700	22
588	20250207	102300	271074880	18710	18700	18780	18680	119
589	20250207	102200	268847910	18700	18740	18780	18680	117
590	20250207	102100	266658710	18740	18730	18740	18680	85
591	20250207	102000	265067970	18740	18690	18740	18680	1642
592	20250207	101900	234389050	18690	18690	18690	18690	1
593	20250207	101800	234370360	18690	18690	18690	18690	25
594	20250207	101700	233903110	18690	18710	18710	18690	254
595	20250207	101600	229153380	18710	18710	18710	18700	575
596	20250207	101500	218395680	18710	18770	18770	18710	1143
597	20250207	101400	196983580	18770	18770	18770	18770	0
598	20250207	101300	196983580	18770	18770	18770	18770	5
599	20250207	101200	196889730	18770	18770	18770	18770	45
600	20250207	101100	196045080	18780	18780	18780	18780	0
601	20250207	101000	196045080	18780	18780	18780	18780	11
602	20250207	100900	195838500	18780	18790	18790	18780	79
603	20250207	100800	194354270	18790	18790	18790	18790	438
604	20250207	100700	186124250	18790	18790	18790	18790	0
605	20250207	100600	186124250	18790	18790	18790	18790	1
606	20250207	100500	186105460	18800	18850	18850	18800	1048
607	20250207	100400	166392230	18850	18860	18860	18850	20
608	20250207	100300	166015040	18910	18910	18910	18880	334
609	20250207	100200	159705200	18920	18920	18920	18920	0
610	20250207	100100	159705200	18920	18940	18970	18920	725
611	20250207	100000	145985210	18950	18910	18970	18880	108
612	20250207	095900	143940590	18870	18850	18890	18850	67
613	20250207	095800	142675950	18970	18860	18970	18840	22
614	20250207	095700	142261050	18960	18840	18970	18840	180
615	20250207	095600	138862950	18850	18840	18970	18840	253
616	20250207	095500	134093660	18850	18810	18850	18810	209
617	20250207	095400	130159580	18810	18810	18830	18810	402
618	20250207	095300	122593970	18810	18810	18810	18810	0
619	20250207	095200	122593970	18810	18810	18810	18810	73
620	20250207	095100	121220840	18810	18810	18810	18810	145
621	20250207	095000	118493390	18810	18810	18810	18810	34
622	20250207	094900	117853850	18820	18820	18820	18820	0
623	20250207	094800	117853850	18820	18820	18820	18820	0
624	20250207	094700	117853850	18820	18820	18820	18810	58
625	20250207	094600	116762300	18820	18810	18820	18800	100
626	20250207	094500	114881800	18820	18820	18820	18820	14
627	20250207	094400	114618320	18820	18830	18830	18820	14
628	20250207	094300	114354760	18840	18870	18870	18840	109
629	20250207	094200	112301160	18840	18840	18840	18840	3
630	20250207	094100	112244640	18840	18840	18840	18840	11
631	20250207	094000	112037400	18850	18850	18850	18850	1
632	20250207	093900	112018550	18860	18860	18860	18860	0
633	20250207	093800	112018550	18860	18870	18870	18860	96
634	20250207	093700	110207050	18870	18820	18870	18820	10
635	20250207	093600	110018700	18810	18810	18810	18810	4
636	20250207	093500	109943460	18810	18810	18810	18810	4
637	20250207	093400	109868220	18820	18810	18820	18810	2
638	20250207	093300	109830590	18800	18800	18800	18800	0
639	20250207	093200	109830590	18800	18800	18800	18800	1
640	20250207	093100	109811790	18800	18800	18800	18800	0
641	20250207	093000	109811790	18800	18820	18820	18800	181
642	20250207	092900	106408910	18830	18830	18830	18830	0
643	20250207	092800	106408910	18830	18850	18850	18830	32
644	20250207	092700	105806080	18840	18840	18840	18840	3
645	20250207	092600	105749560	18840	18860	18860	18840	158
646	20250207	092500	102772090	18850	18850	18850	18850	27
647	20250207	092400	102263140	18860	18860	18860	18860	40
648	20250207	092300	101508740	18870	18870	18870	18860	19
649	20250207	092200	101150340	18880	18890	18890	18860	11
650	20250207	092100	100942790	18910	18860	18910	18860	225
651	20250207	092000	96698240	18880	18870	18890	18870	39
652	20250207	091900	95962200	18860	18870	18870	18860	70
653	20250207	091800	94641820	18880	18840	18890	18840	58
654	20250207	091700	93546720	18820	18940	18940	18800	641
655	20250207	091600	81442450	18940	18970	18970	18940	149
656	20250207	091500	78618130	18960	18920	18960	18920	51
657	20250207	091400	77651810	18910	18930	18930	18910	12
658	20250207	091300	77424870	18890	18900	18900	18890	32
659	20250207	091200	76820380	18900	18960	18960	18830	438
660	20250207	091100	68543060	18880	18980	18980	18870	58
661	20250207	091000	67444840	18980	18990	18990	18980	14
662	20250207	090900	67179100	19000	18830	19000	18830	41
663	20250207	090800	66400270	19030	19030	19030	19030	50
664	20250207	090700	65448770	19050	19050	19050	19050	1
665	20250207	090600	65429720	18870	18880	18880	18870	88
666	20250207	090500	63769030	18860	18750	18860	18750	121
667	20250207	090400	61492380	18750	18750	18820	18750	195
668	20250207	090300	57831800	18770	18650	18770	18650	128
669	20250207	090200	55431520	18640	18760	18760	18640	1110
670	20250207	090100	34609120	18850	18790	18850	18770	1235
671	20250207	090000	11407430	18860	18800	18950	18800	606