KissMeData/248070/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205500	1370365730	18800	18800	18800	18800	1864
3	20250206	205400	1370365730	18800	18800	18800	18800	0
4	20250206	205300	1370365730	18800	18800	18800	18800	0
5	20250206	205200	1370365730	18800	18800	18800	18800	0
6	20250206	205100	1370365730	18800	18800	18800	18800	0
7	20250206	205000	1370365730	18800	18800	18800	18800	0
8	20250206	204900	1370365730	18800	18800	18800	18800	0
9	20250206	204800	1370365730	18800	18800	18800	18800	0
10	20250206	204700	1370365730	18800	18800	18800	18800	0
11	20250206	204600	1370365730	18800	18800	18800	18800	0
12	20250206	204500	1370365730	18800	18800	18800	18800	0
13	20250206	204400	1370365730	18800	18800	18800	18800	0
14	20250206	204300	1370365730	18800	18800	18800	18800	0
15	20250206	204200	1370365730	18800	18800	18800	18800	0
16	20250206	204100	1370365730	18800	18800	18800	18800	0
17	20250206	204000	1370365730	18800	18800	18800	18800	0
18	20250206	203900	1370365730	18800	18800	18800	18800	0
19	20250206	203800	1370365730	18800	18800	18800	18800	0
20	20250206	203700	1370365730	18800	18800	18800	18800	0
21	20250206	203600	1370365730	18800	18800	18800	18800	0
22	20250206	203500	1370365730	18800	18800	18800	18800	0
23	20250206	203400	1370365730	18800	18800	18800	18800	0
24	20250206	203300	1370365730	18800	18800	18800	18800	0
25	20250206	203200	1370365730	18800	18800	18800	18800	0
26	20250206	203100	1370365730	18800	18800	18800	18800	0
27	20250206	203000	1370365730	18800	18800	18800	18800	0
28	20250206	202900	1370365730	18800	18800	18800	18800	0
29	20250206	202800	1370365730	18800	18800	18800	18800	0
30	20250206	202700	1370365730	18800	18800	18800	18800	0
31	20250206	202600	1370365730	18800	18800	18800	18800	0
32	20250206	202500	1370365730	18800	18800	18800	18800	1864
33	20250206	202400	1370365730	18800	18800	18800	18800	0
34	20250206	202300	1370365730	18800	18800	18800	18800	0
35	20250206	202200	1370365730	18800	18800	18800	18800	0
36	20250206	202100	1370365730	18800	18800	18800	18800	0
37	20250206	202000	1370365730	18800	18800	18800	18800	0
38	20250206	201900	1370365730	18800	18800	18800	18800	0
39	20250206	201800	1370365730	18800	18800	18800	18800	0
40	20250206	201700	1370365730	18800	18800	18800	18800	0
41	20250206	201600	1370365730	18800	18800	18800	18800	0
42	20250206	201500	1370365730	18800	18800	18800	18800	0
43	20250206	201400	1370365730	18800	18800	18800	18800	0
44	20250206	201300	1370365730	18800	18800	18800	18800	0
45	20250206	201200	1370365730	18800	18800	18800	18800	0
46	20250206	201100	1370365730	18800	18800	18800	18800	0
47	20250206	201000	1370365730	18800	18800	18800	18800	0
48	20250206	200900	1370365730	18800	18800	18800	18800	0
49	20250206	200800	1370365730	18800	18800	18800	18800	0
50	20250206	200700	1370365730	18800	18800	18800	18800	0
51	20250206	200600	1370365730	18800	18800	18800	18800	0
52	20250206	200500	1370365730	18800	18800	18800	18800	0
53	20250206	200400	1370365730	18800	18800	18800	18800	0
54	20250206	200300	1370365730	18800	18800	18800	18800	0
55	20250206	200200	1370365730	18800	18800	18800	18800	0
56	20250206	200100	1370365730	18800	18800	18800	18800	0
57	20250206	200000	1370365730	18800	18800	18800	18800	0
58	20250206	195900	1370365730	18800	18800	18800	18800	0
59	20250206	195800	1370365730	18800	18800	18800	18800	0
60	20250206	195700	1370365730	18800	18800	18800	18800	0
61	20250206	195600	1370365730	18800	18800	18800	18800	0
62	20250206	195500	1370365730	18800	18800	18800	18800	1864
63	20250206	195400	1370365730	18800	18800	18800	18800	0
64	20250206	195300	1370365730	18800	18800	18800	18800	0
65	20250206	195200	1370365730	18800	18800	18800	18800	0
66	20250206	195100	1370365730	18800	18800	18800	18800	0
67	20250206	195000	1370365730	18800	18800	18800	18800	0
68	20250206	194900	1370365730	18800	18800	18800	18800	0
69	20250206	194800	1370365730	18800	18800	18800	18800	0
70	20250206	194700	1370365730	18800	18800	18800	18800	0
71	20250206	194600	1370365730	18800	18800	18800	18800	0
72	20250206	194500	1370365730	18800	18800	18800	18800	0
73	20250206	194400	1370365730	18800	18800	18800	18800	0
74	20250206	194300	1370365730	18800	18800	18800	18800	0
75	20250206	194200	1370365730	18800	18800	18800	18800	0
76	20250206	194100	1370365730	18800	18800	18800	18800	0
77	20250206	194000	1370365730	18800	18800	18800	18800	0
78	20250206	193900	1370365730	18800	18800	18800	18800	0
79	20250206	193800	1370365730	18800	18800	18800	18800	0
80	20250206	193700	1370365730	18800	18800	18800	18800	0
81	20250206	193600	1370365730	18800	18800	18800	18800	0
82	20250206	193500	1370365730	18800	18800	18800	18800	0
83	20250206	193400	1370365730	18800	18800	18800	18800	0
84	20250206	193300	1370365730	18800	18800	18800	18800	0
85	20250206	193200	1370365730	18800	18800	18800	18800	0
86	20250206	193100	1370365730	18800	18800	18800	18800	0
87	20250206	193000	1370365730	18800	18800	18800	18800	0
88	20250206	192900	1370365730	18800	18800	18800	18800	0
89	20250206	192800	1370365730	18800	18800	18800	18800	0
90	20250206	192700	1370365730	18800	18800	18800	18800	0
91	20250206	192600	1370365730	18800	18800	18800	18800	0
92	20250206	192500	1370365730	18800	18800	18800	18800	1864
93	20250206	192400	1370365730	18800	18800	18800	18800	0
94	20250206	192300	1370365730	18800	18800	18800	18800	0
95	20250206	192200	1370365730	18800	18800	18800	18800	0
96	20250206	192100	1370365730	18800	18800	18800	18800	0
97	20250206	192000	1370365730	18800	18800	18800	18800	0
98	20250206	191900	1370365730	18800	18800	18800	18800	0
99	20250206	191800	1370365730	18800	18800	18800	18800	0
100	20250206	191700	1370365730	18800	18800	18800	18800	0
101	20250206	191600	1370365730	18800	18800	18800	18800	0
102	20250206	191500	1370365730	18800	18800	18800	18800	0
103	20250206	191400	1370365730	18800	18800	18800	18800	0
104	20250206	191300	1370365730	18800	18800	18800	18800	0
105	20250206	191200	1370365730	18800	18800	18800	18800	0
106	20250206	191100	1370365730	18800	18800	18800	18800	0
107	20250206	191000	1370365730	18800	18800	18800	18800	0
108	20250206	190900	1370365730	18800	18800	18800	18800	0
109	20250206	190800	1370365730	18800	18800	18800	18800	0
110	20250206	190700	1370365730	18800	18800	18800	18800	0
111	20250206	190600	1370365730	18800	18800	18800	18800	0
112	20250206	190500	1370365730	18800	18800	18800	18800	0
113	20250206	190400	1370365730	18800	18800	18800	18800	0
114	20250206	190300	1370365730	18800	18800	18800	18800	0
115	20250206	190200	1370365730	18800	18800	18800	18800	0
116	20250206	190100	1370365730	18800	18800	18800	18800	0
117	20250206	190000	1370365730	18800	18800	18800	18800	0
118	20250206	185900	1370365730	18800	18800	18800	18800	0
119	20250206	185800	1370365730	18800	18800	18800	18800	0
120	20250206	185700	1370365730	18800	18800	18800	18800	0
121	20250206	185600	1370365730	18800	18800	18800	18800	0
122	20250206	185500	1370365730	18800	18800	18800	18800	1864
123	20250206	185400	1370365730	18800	18800	18800	18800	0
124	20250206	185300	1370365730	18800	18800	18800	18800	0
125	20250206	185200	1370365730	18800	18800	18800	18800	0
126	20250206	185100	1370365730	18800	18800	18800	18800	0
127	20250206	185000	1370365730	18800	18800	18800	18800	0
128	20250206	184900	1370365730	18800	18800	18800	18800	0
129	20250206	184800	1370365730	18800	18800	18800	18800	0
130	20250206	184700	1370365730	18800	18800	18800	18800	0
131	20250206	184600	1370365730	18800	18800	18800	18800	0
132	20250206	184500	1370365730	18800	18800	18800	18800	0
133	20250206	184400	1370365730	18800	18800	18800	18800	0
134	20250206	184300	1370365730	18800	18800	18800	18800	0
135	20250206	184200	1370365730	18800	18800	18800	18800	0
136	20250206	184100	1370365730	18800	18800	18800	18800	0
137	20250206	184000	1370365730	18800	18800	18800	18800	0
138	20250206	183900	1370365730	18800	18800	18800	18800	0
139	20250206	183800	1370365730	18800	18800	18800	18800	0
140	20250206	183700	1370365730	18800	18800	18800	18800	0
141	20250206	183600	1370365730	18800	18800	18800	18800	0
142	20250206	183500	1370365730	18800	18800	18800	18800	0
143	20250206	183400	1370365730	18800	18800	18800	18800	0
144	20250206	183300	1370365730	18800	18800	18800	18800	0
145	20250206	183200	1370365730	18800	18800	18800	18800	0
146	20250206	183100	1370365730	18800	18800	18800	18800	0
147	20250206	183000	1370365730	18800	18800	18800	18800	0
148	20250206	182900	1370365730	18800	18800	18800	18800	0
149	20250206	182800	1370365730	18800	18800	18800	18800	0
150	20250206	182700	1370365730	18800	18800	18800	18800	0
151	20250206	182600	1370365730	18800	18800	18800	18800	0
152	20250206	182500	1370365730	18800	18800	18800	18800	1864
153	20250206	182400	1370365730	18800	18800	18800	18800	0
154	20250206	182300	1370365730	18800	18800	18800	18800	0
155	20250206	182200	1370365730	18800	18800	18800	18800	0
156	20250206	182100	1370365730	18800	18800	18800	18800	0
157	20250206	182000	1370365730	18800	18800	18800	18800	0
158	20250206	181900	1370365730	18800	18800	18800	18800	0
159	20250206	181800	1370365730	18800	18800	18800	18800	0
160	20250206	181700	1370365730	18800	18800	18800	18800	0
161	20250206	181600	1370365730	18800	18800	18800	18800	0
162	20250206	181500	1370365730	18800	18800	18800	18800	0
163	20250206	181400	1370365730	18800	18800	18800	18800	0
164	20250206	181300	1370365730	18800	18800	18800	18800	0
165	20250206	181200	1370365730	18800	18800	18800	18800	0
166	20250206	181100	1370365730	18800	18800	18800	18800	0
167	20250206	181000	1370365730	18800	18800	18800	18800	0
168	20250206	180900	1370365730	18800	18800	18800	18800	0
169	20250206	180800	1370365730	18800	18800	18800	18800	0
170	20250206	180700	1370365730	18800	18800	18800	18800	0
171	20250206	180600	1370365730	18800	18800	18800	18800	0
172	20250206	180500	1370365730	18800	18800	18800	18800	0
173	20250206	180400	1370365730	18800	18800	18800	18800	0
174	20250206	180300	1370365730	18800	18800	18800	18800	0
175	20250206	180200	1370365730	18800	18800	18800	18800	0
176	20250206	180100	1370365730	18800	18800	18800	18800	0
177	20250206	180000	1370365730	18800	18800	18800	18800	0
178	20250206	175900	1370365730	18800	18800	18800	18800	0
179	20250206	175800	1370365730	18800	18800	18800	18800	0
180	20250206	175700	1370365730	18800	18800	18800	18800	0
181	20250206	175600	1370365730	18800	18800	18800	18800	0
182	20250206	175500	1370365730	18800	18800	18800	18800	1864
183	20250206	175400	1370365730	18800	18800	18800	18800	0
184	20250206	175300	1370365730	18800	18800	18800	18800	0
185	20250206	175200	1370365730	18800	18800	18800	18800	0
186	20250206	175100	1370365730	18800	18800	18800	18800	0
187	20250206	175000	1370365730	18800	18800	18800	18800	0
188	20250206	174900	1370365730	18800	18800	18800	18800	0
189	20250206	174800	1370365730	18800	18800	18800	18800	0
190	20250206	174700	1370365730	18800	18800	18800	18800	0
191	20250206	174600	1370365730	18800	18800	18800	18800	0
192	20250206	174500	1370365730	18800	18800	18800	18800	0
193	20250206	174400	1370365730	18800	18800	18800	18800	0
194	20250206	174300	1370365730	18800	18800	18800	18800	0
195	20250206	174200	1370365730	18800	18800	18800	18800	0
196	20250206	174100	1370365730	18800	18800	18800	18800	0
197	20250206	174000	1370365730	18800	18800	18800	18800	0
198	20250206	173900	1370365730	18800	18800	18800	18800	0
199	20250206	173800	1370365730	18800	18800	18800	18800	0
200	20250206	173700	1370365730	18800	18800	18800	18800	0
201	20250206	173600	1370365730	18800	18800	18800	18800	0
202	20250206	173500	1370365730	18800	18800	18800	18800	0
203	20250206	173400	1370365730	18800	18800	18800	18800	0
204	20250206	173300	1370365730	18800	18800	18800	18800	0
205	20250206	173200	1370365730	18800	18800	18800	18800	0
206	20250206	173100	1370365730	18800	18800	18800	18800	0
207	20250206	173000	1370365730	18800	18800	18800	18800	0
208	20250206	172900	1370365730	18800	18800	18800	18800	0
209	20250206	172800	1370365730	18800	18800	18800	18800	0
210	20250206	172700	1370365730	18800	18800	18800	18800	0
211	20250206	172600	1370365730	18800	18800	18800	18800	0
212	20250206	172500	1370365730	18800	18800	18800	18800	1864
213	20250206	172400	1370365730	18800	18800	18800	18800	0
214	20250206	172300	1370365730	18800	18800	18800	18800	0
215	20250206	172200	1370365730	18800	18800	18800	18800	0
216	20250206	172100	1370365730	18800	18800	18800	18800	0
217	20250206	172000	1370365730	18800	18800	18800	18800	0
218	20250206	171900	1370365730	18800	18800	18800	18800	0
219	20250206	171800	1370365730	18800	18800	18800	18800	0
220	20250206	171700	1370365730	18800	18800	18800	18800	0
221	20250206	171600	1370365730	18800	18800	18800	18800	0
222	20250206	171500	1370365730	18800	18800	18800	18800	0
223	20250206	171400	1370365730	18800	18800	18800	18800	0
224	20250206	171300	1370365730	18800	18800	18800	18800	0
225	20250206	171200	1370365730	18800	18800	18800	18800	0
226	20250206	171100	1370365730	18800	18800	18800	18800	0
227	20250206	171000	1370365730	18800	18800	18800	18800	0
228	20250206	170900	1370365730	18800	18800	18800	18800	0
229	20250206	170800	1370365730	18800	18800	18800	18800	0
230	20250206	170700	1370365730	18800	18800	18800	18800	0
231	20250206	170600	1370365730	18800	18800	18800	18800	0
232	20250206	170500	1370365730	18800	18800	18800	18800	0
233	20250206	170400	1370365730	18800	18800	18800	18800	0
234	20250206	170300	1370365730	18800	18800	18800	18800	0
235	20250206	170200	1370365730	18800	18800	18800	18800	0
236	20250206	170100	1370365730	18800	18800	18800	18800	0
237	20250206	170000	1370365730	18800	18800	18800	18800	0
238	20250206	165900	1370365730	18800	18800	18800	18800	0
239	20250206	165800	1370365730	18800	18800	18800	18800	0
240	20250206	165700	1370365730	18800	18800	18800	18800	0
241	20250206	165600	1370365730	18800	18800	18800	18800	0
242	20250206	165500	1370365730	18800	18800	18800	18800	1864
243	20250206	165400	1370365730	18800	18800	18800	18800	0
244	20250206	165300	1370365730	18800	18800	18800	18800	0
245	20250206	165200	1370365730	18800	18800	18800	18800	0
246	20250206	165100	1370365730	18800	18800	18800	18800	0
247	20250206	165000	1370365730	18800	18800	18800	18800	0
248	20250206	164900	1370365730	18800	18800	18800	18800	0
249	20250206	164800	1370365730	18800	18800	18800	18800	0
250	20250206	164700	1370365730	18800	18800	18800	18800	0
251	20250206	164600	1370365730	18800	18800	18800	18800	0
252	20250206	164500	1370365730	18800	18800	18800	18800	0
253	20250206	164400	1370365730	18800	18800	18800	18800	0
254	20250206	164300	1370365730	18800	18800	18800	18800	0
255	20250206	164200	1370365730	18800	18800	18800	18800	0
256	20250206	164100	1370365730	18800	18800	18800	18800	0
257	20250206	164000	1370365730	18800	18800	18800	18800	0
258	20250206	163900	1370365730	18800	18800	18800	18800	0
259	20250206	163800	1370365730	18800	18800	18800	18800	0
260	20250206	163700	1370365730	18800	18800	18800	18800	0
261	20250206	163600	1370365730	18800	18800	18800	18800	0
262	20250206	163500	1370365730	18800	18800	18800	18800	0
263	20250206	163400	1370365730	18800	18800	18800	18800	0
264	20250206	163300	1370365730	18800	18800	18800	18800	0
265	20250206	163200	1370365730	18800	18800	18800	18800	0
266	20250206	163100	1370365730	18800	18800	18800	18800	0
267	20250206	163000	1370365730	18800	18800	18800	18800	0
268	20250206	162900	1370365730	18800	18800	18800	18800	0
269	20250206	162800	1370365730	18800	18800	18800	18800	0
270	20250206	162700	1370365730	18800	18800	18800	18800	0
271	20250206	162600	1370365730	18800	18800	18800	18800	0
272	20250206	162500	1370365730	18800	18800	18800	18800	1864
273	20250206	162400	1370365730	18800	18800	18800	18800	0
274	20250206	162300	1370365730	18800	18800	18800	18800	0
275	20250206	162200	1370365730	18800	18800	18800	18800	0
276	20250206	162100	1370365730	18800	18800	18800	18800	0
277	20250206	162000	1370365730	18800	18800	18800	18800	0
278	20250206	161900	1370365730	18800	18800	18800	18800	0
279	20250206	161800	1370365730	18800	18800	18800	18800	0
280	20250206	161700	1370365730	18800	18800	18800	18800	0
281	20250206	161600	1370365730	18800	18800	18800	18800	0
282	20250206	161500	1370365730	18800	18800	18800	18800	0
283	20250206	161400	1370365730	18800	18800	18800	18800	0
284	20250206	161300	1370365730	18800	18800	18800	18800	0
285	20250206	161200	1370365730	18800	18800	18800	18800	0
286	20250206	161100	1370365730	18800	18800	18800	18800	0
287	20250206	161000	1370365730	18800	18800	18800	18800	0
288	20250206	160900	1370365730	18800	18800	18800	18800	0
289	20250206	160800	1370365730	18800	18800	18800	18800	0
290	20250206	160700	1370365730	18800	18800	18800	18800	0
291	20250206	160600	1370365730	18800	18800	18800	18800	0
292	20250206	160500	1370365730	18800	18800	18800	18800	0
293	20250206	160400	1370365730	18800	18800	18800	18800	0
294	20250206	160300	1370365730	18800	18800	18800	18800	0
295	20250206	160200	1370365730	18800	18800	18800	18800	0
296	20250206	160100	1370365730	18800	18800	18800	18800	0
297	20250206	160000	1370365730	18800	18800	18800	18800	0
298	20250206	155900	1370365730	18800	18800	18800	18800	0
299	20250206	155800	1370365730	18800	18800	18800	18800	0
300	20250206	155700	1370365730	18800	18800	18800	18800	0
301	20250206	155600	1370365730	18800	18800	18800	18800	0
302	20250206	155500	1370365730	18800	18800	18800	18800	1864
303	20250206	155400	1370365730	18800	18800	18800	18800	0
304	20250206	155300	1370365730	18800	18800	18800	18800	0
305	20250206	155200	1370365730	18800	18800	18800	18800	0
306	20250206	155100	1370365730	18800	18800	18800	18800	0
307	20250206	155000	1370365730	18800	18800	18800	18800	0
308	20250206	154900	1370365730	18800	18800	18800	18800	0
309	20250206	154800	1370365730	18800	18800	18800	18800	0
310	20250206	154700	1370365730	18800	18800	18800	18800	0
311	20250206	154600	1370365730	18800	18800	18800	18800	0
312	20250206	154500	1370365730	18800	18800	18800	18800	0
313	20250206	154400	1370365730	18800	18800	18800	18800	0
314	20250206	154300	1370365730	18800	18800	18800	18800	0
315	20250206	154200	1370365730	18800	18800	18800	18800	0
316	20250206	154100	1370365730	18800	18800	18800	18800	0
317	20250206	154000	1370365730	18800	18800	18800	18800	0
318	20250206	153900	1370365730	18800	18800	18800	18800	0
319	20250206	153800	1370365730	18800	18800	18800	18800	0
320	20250206	153700	1370365730	18800	18800	18800	18800	0
321	20250206	153600	1370365730	18800	18800	18800	18800	0
322	20250206	153500	1370365730	18800	18800	18800	18800	0
323	20250206	153400	1370365730	18800	18800	18800	18800	0
324	20250206	153300	1370365730	18800	18800	18800	18800	0
325	20250206	153200	1370365730	18800	18800	18800	18800	0
326	20250206	153100	1370365730	18800	18800	18800	18800	0
327	20250206	153000	1370365730	18800	18800	18800	18800	1864
328	20250206	152900	1335322530	18790	18790	18790	18790	0
329	20250206	152800	1335322530	18790	18790	18790	18790	0
330	20250206	152700	1335322530	18790	18790	18790	18790	0
331	20250206	152600	1335322530	18790	18790	18790	18790	0
332	20250206	152500	1335322530	18790	18790	18790	18790	0
333	20250206	152400	1335322530	18790	18790	18790	18790	0
334	20250206	152300	1335322530	18790	18790	18790	18790	0
335	20250206	152200	1335322530	18790	18790	18790	18790	0
336	20250206	152100	1335322530	18790	18790	18790	18790	0
337	20250206	152000	1335322530	18790	18790	18790	18790	0
338	20250206	151900	1335322530	18790	18760	18790	18760	126
339	20250206	151800	1332956550	18760	18790	18790	18760	28
340	20250206	151700	1332430990	18720	18790	18790	18710	76
341	20250206	151600	1331006500	18790	18740	18790	18700	1904
342	20250206	151500	1295333750	18740	18760	18760	18740	56
343	20250206	151400	1294283640	18740	18740	18760	18740	28
344	20250206	151300	1293758900	18740	18740	18770	18740	159
345	20250206	151200	1290779180	18740	18740	18740	18740	70
346	20250206	151100	1289467380	18780	18780	18780	18780	0
347	20250206	151000	1289467380	18780	18740	18780	18740	56
348	20250206	150900	1288416860	18780	18780	18780	18780	1
349	20250206	150800	1288398080	18740	18740	18740	18740	25
350	20250206	150700	1287929580	18780	18790	18790	18730	128
351	20250206	150600	1285529800	18790	18730	18790	18730	558
352	20250206	150500	1275075760	18780	18740	18780	18740	674
353	20250206	150400	1262443720	18790	18790	18800	18750	437
354	20250206	150300	1254243580	18790	18750	18790	18740	155
355	20250206	150200	1251337070	18750	18750	18750	18750	171
356	20250206	150100	1248130820	18760	18750	18760	18750	89
357	20250206	150000	1246461910	18760	18770	18770	18760	43
358	20250206	145900	1245655210	18770	18780	18780	18770	54
359	20250206	145800	1244641350	18790	18790	18790	18790	3
360	20250206	145700	1244584980	18790	18800	18800	18790	9
361	20250206	145600	1244415800	18790	18790	18790	18790	47
362	20250206	145500	1243532670	18800	18790	18800	18790	31
363	20250206	145400	1242949890	18790	18800	18800	18790	39
364	20250206	145300	1242216950	18800	18790	18800	18780	76
365	20250206	145200	1240789000	18780	18790	18790	18780	78
366	20250206	145100	1239323620	18780	18790	18790	18780	43
367	20250206	145000	1238515760	18780	18780	18790	18780	78
368	20250206	144900	1237050590	18780	18780	18780	18780	11
369	20250206	144800	1236844010	18800	18780	18800	18780	492
370	20250206	144700	1227604230	18780	18810	18810	18780	541
371	20250206	144600	1217434750	18800	18800	18800	18800	222
372	20250206	144500	1213261150	18810	18810	18810	18810	1
373	20250206	144400	1213242340	18800	18810	18810	18800	174
374	20250206	144300	1209970790	18800	18810	18810	18800	46
375	20250206	144200	1209105640	18800	18810	18810	18800	59
376	20250206	144100	1207995960	18810	18810	18810	18810	39
377	20250206	144000	1207262370	18800	18800	18810	18800	110
378	20250206	143900	1205194280	18800	18800	18800	18790	108
379	20250206	143800	1203163990	18800	18800	18800	18800	21
380	20250206	143700	1202769190	18790	18800	18800	18790	30
381	20250206	143600	1202205300	18800	18790	18800	18790	29
382	20250206	143500	1201660380	18800	18800	18800	18800	308
383	20250206	143400	1195869980	18800	18790	18800	18780	441
384	20250206	143300	1187582570	18800	18810	18810	18800	144
385	20250206	143200	1184875270	18810	18810	18810	18800	24
386	20250206	143100	1184423950	18810	18800	18810	18800	201
387	20250206	143000	1180645140	18800	18810	18810	18800	20
388	20250206	142900	1180269050	18810	18810	18810	18800	254
389	20250206	142800	1175491440	18800	18800	18820	18800	738
390	20250206	142700	1161615500	18790	18760	18790	18760	2319
391	20250206	142600	1118097810	18750	18750	18760	18750	121
392	20250206	142500	1115828720	18760	18760	18760	18750	58
393	20250206	142400	1114740750	18750	18750	18750	18750	0
394	20250206	142300	1114740750	18750	18760	18760	18750	143
395	20250206	142200	1112058180	18760	18760	18760	18760	19
396	20250206	142100	1111701740	18770	18760	18770	18760	244
397	20250206	142000	1107122350	18770	18770	18770	18770	0
398	20250206	141900	1107122350	18770	18730	18770	18730	1084
399	20250206	141800	1086804560	18720	18710	18720	18710	87
400	20250206	141700	1085176030	18720	18720	18720	18720	37
401	20250206	141600	1084483390	18710	18720	18720	18710	45
402	20250206	141500	1083641100	18720	18710	18720	18710	111
403	20250206	141400	1081563290	18720	18700	18720	18700	335
404	20250206	141300	1075293050	18700	18710	18710	18700	290
405	20250206	141200	1069869550	18700	18710	18710	18700	234
406	20250206	141100	1065492750	18700	18690	18700	18690	181
407	20250206	141000	1062108160	18700	18700	18700	18700	927
408	20250206	140900	1044773260	18700	18710	18710	18700	21
409	20250206	140800	1044380460	18710	18710	18710	18710	176
410	20250206	140700	1041087500	18720	18710	18720	18710	221
411	20250206	140600	1036950590	18710	18710	18710	18710	6
412	20250206	140500	1036838330	18720	18720	18720	18710	111
413	20250206	140400	1034760520	18710	18710	18710	18710	389
414	20250206	140300	1027482330	18720	18720	18720	18720	36
415	20250206	140200	1026808410	18720	18720	18720	18720	1
416	20250206	140100	1026789690	18720	18720	18720	18720	100
417	20250206	140000	1024917690	18720	18710	18720	18710	152
418	20250206	135900	1022073760	18710	18720	18720	18710	74
419	20250206	135800	1020689210	18710	18710	18710	18710	111
420	20250206	135700	1018612400	18700	18690	18700	18690	292
421	20250206	135600	1013152200	18700	18700	18700	18700	0
422	20250206	135500	1013152200	18700	18690	18700	18690	2
423	20250206	135400	1013114810	18690	18690	18690	18690	33
424	20250206	135300	1012498040	18690	18690	18690	18690	0
425	20250206	135200	1012498040	18690	18690	18690	18680	404
426	20250206	135100	1004947760	18690	18690	18690	18690	209
427	20250206	135000	1001041550	18690	18690	18700	18690	213
428	20250206	134900	997060570	18700	18700	18700	18700	0
429	20250206	134800	997060570	18700	18690	18700	18690	32
430	20250206	134700	996462440	18700	18700	18700	18700	0
431	20250206	134600	996462440	18700	18700	18700	18700	1
432	20250206	134500	996443740	18690	18700	18700	18690	100
433	20250206	134400	994574040	18700	18700	18700	18700	123
434	20250206	134300	992273940	18700	18700	18700	18690	93
435	20250206	134200	990534870	18710	18710	18710	18710	43
436	20250206	134100	989730340	18710	18710	18710	18710	0
437	20250206	134000	989730340	18710	18710	18710	18710	0
438	20250206	133900	989730340	18710	18710	18710	18710	48
439	20250206	133800	988832260	18710	18710	18710	18710	129
440	20250206	133700	986418670	18710	18700	18710	18700	61
441	20250206	133600	985277960	18700	18700	18700	18700	145
442	20250206	133500	982566460	18710	18710	18710	18710	1
443	20250206	133400	982547750	18700	18690	18700	18690	167
444	20250206	133300	979424970	18690	18690	18690	18690	8
445	20250206	133200	979275450	18690	18690	18690	18690	33
446	20250206	133100	978658680	18700	18690	18700	18690	691
447	20250206	133000	965743880	18700	18700	18700	18700	47
448	20250206	132900	964864980	18700	18700	18700	18700	0
449	20250206	132800	964864980	18700	18700	18700	18700	166
450	20250206	132700	961760780	18700	18700	18700	18700	11
451	20250206	132600	961555080	18690	18690	18690	18690	191
452	20250206	132500	957985290	18700	18690	18700	18690	133
453	20250206	132400	955499510	18700	18700	18700	18700	56
454	20250206	132300	954452310	18700	18690	18700	18690	121
455	20250206	132200	952189820	18700	18700	18700	18700	0
456	20250206	132100	952189820	18700	18690	18700	18690	34
457	20250206	132000	951554350	18700	18700	18700	18700	0
458	20250206	131900	951554350	18700	18700	18700	18700	123
459	20250206	131800	949254250	18700	18700	18700	18700	134
460	20250206	131700	946748450	18700	18700	18700	18700	0
461	20250206	131600	946748450	18700	18700	18700	18700	26
462	20250206	131500	946262250	18700	18700	18700	18700	642
463	20250206	131400	934256850	18700	18700	18700	18700	542
464	20250206	131300	924121450	18700	18700	18700	18700	60
465	20250206	131200	922999450	18700	18700	18700	18700	32
466	20250206	131100	922401050	18710	18700	18710	18700	69
467	20250206	131000	921110530	18710	18710	18710	18710	57
468	20250206	130900	920044060	18710	18710	18710	18710	0
469	20250206	130800	920044060	18710	18710	18710	18710	135
470	20250206	130700	917518210	18720	18720	18720	18710	279
471	20250206	130600	912297660	18720	18720	18720	18720	46
472	20250206	130500	911436540	18720	18710	18720	18710	57
473	20250206	130400	910369790	18720	18720	18720	18720	54
474	20250206	130300	909358910	18710	18710	18710	18710	66
475	20250206	130200	908124050	18710	18710	18710	18710	241
476	20250206	130100	903614940	18700	18700	18700	18700	57
477	20250206	130000	902549040	18680	18700	18700	18680	192
478	20250206	125900	898960640	18680	18680	18680	18680	6
479	20250206	125800	898848560	18710	18690	18710	18690	469
480	20250206	125700	890076490	18680	18670	18680	18670	783
481	20250206	125600	875457870	18670	18670	18670	18670	0
482	20250206	125500	875457870	18670	18670	18670	18670	49
483	20250206	125400	874543040	18670	18670	18670	18670	80
484	20250206	125300	873049440	18670	18670	18670	18670	500
485	20250206	125200	863714440	18670	18700	18700	18670	217
486	20250206	125100	859657740	18690	18690	18690	18680	97
487	20250206	125000	857844910	18690	18690	18690	18690	0
488	20250206	124900	857844910	18690	18690	18690	18690	0
489	20250206	124800	857844910	18690	18670	18690	18670	687
490	20250206	124700	845012300	18670	18670	18670	18670	48
491	20250206	124600	844116140	18670	18670	18670	18670	0
492	20250206	124500	844116140	18670	18670	18670	18670	1
493	20250206	124400	844097470	18670	18670	18670	18670	0
494	20250206	124300	844097470	18670	18670	18670	18670	5
495	20250206	124200	844004120	18660	18660	18660	18660	256
496	20250206	124100	839227160	18620	18640	18640	18620	1062
497	20250206	124000	819445630	18640	18650	18650	18640	292
498	20250206	123900	813999850	18640	18640	18640	18640	96
499	20250206	123800	812210410	18640	18640	18640	18640	350
500	20250206	123700	805686410	18650	18650	18650	18650	355
501	20250206	123600	799065660	18650	18650	18650	18650	200
502	20250206	123500	795335660	18660	18660	18660	18660	34
503	20250206	123400	794701220	18650	18640	18650	18640	248
504	20250206	123300	790076660	18650	18650	18650	18650	2
505	20250206	123200	790039360	18650	18640	18650	18630	224
506	20250206	123100	785864540	18640	18650	18650	18640	50
507	20250206	123000	784932450	18650	18650	18650	18640	37
508	20250206	122900	784242660	18640	18640	18640	18640	25
509	20250206	122800	783776660	18640	18640	18640	18640	0
510	20250206	122700	783776660	18640	18650	18650	18640	58
511	20250206	122600	782695270	18650	18650	18650	18650	25
512	20250206	122500	782229020	18650	18650	18650	18650	140
513	20250206	122400	779618020	18660	18660	18660	18660	9
514	20250206	122300	779450080	18670	18670	18670	18670	0
515	20250206	122200	779450080	18670	18670	18670	18670	0
516	20250206	122100	779450080	18670	18670	18670	18670	0
517	20250206	122000	779450080	18670	18670	18670	18670	0
518	20250206	121900	779450080	18670	18670	18670	18670	0
519	20250206	121800	779450080	18670	18670	18670	18670	226
520	20250206	121700	775230660	18630	18630	18630	18630	1001
521	20250206	121600	756582030	18670	18670	18670	18670	1
522	20250206	121500	756563360	18660	18660	18660	18660	0
523	20250206	121400	756563360	18660	18660	18660	18660	0
524	20250206	121300	756563360	18660	18630	18660	18630	391
525	20250206	121200	749272370	18630	18640	18640	18630	43
526	20250206	121100	748470900	18650	18650	18650	18650	498
527	20250206	121000	739183200	18660	18660	18660	18660	47
528	20250206	120900	738306180	18650	18660	18660	18650	111
529	20250206	120800	736235790	18660	18660	18660	18660	25
530	20250206	120700	735769290	18660	18650	18660	18650	761
531	20250206	120600	721576400	18650	18660	18660	18650	341
532	20250206	120500	715213580	18660	18650	18660	18650	71
533	20250206	120400	713889420	18650	18660	18660	18650	25
534	20250206	120300	713423160	18660	18660	18660	18660	157
535	20250206	120200	710493540	18660	18660	18660	18660	46
536	20250206	120100	709635180	18660	18660	18660	18660	24
537	20250206	120000	709187340	18660	18660	18660	18660	32
538	20250206	115900	708590220	18670	18670	18670	18670	180
539	20250206	115800	705229620	18680	18680	18680	18680	39
540	20250206	115700	704501100	18680	18680	18680	18680	1
541	20250206	115600	704482420	18680	18680	18680	18680	40
542	20250206	115500	703735220	18680	18680	18680	18680	1
543	20250206	115400	703716540	18690	18690	18690	18690	1
544	20250206	115300	703697850	18680	18690	18690	18680	71
545	20250206	115200	702371460	18700	18700	18700	18700	0
546	20250206	115100	702371460	18700	18700	18700	18700	1
547	20250206	115000	702352760	18680	18680	18690	18680	790
548	20250206	114900	687588920	18680	18690	18690	18670	221
549	20250206	114800	683460180	18690	18690	18690	18690	25
550	20250206	114700	682992930	18690	18690	18690	18690	14
551	20250206	114600	682731270	18710	18710	18710	18710	0
552	20250206	114500	682731270	18710	18710	18710	18710	0
553	20250206	114400	682731270	18710	18710	18710	18710	10
554	20250206	114300	682544170	18710	18710	18710	18710	0
555	20250206	114200	682544170	18710	18710	18710	18710	0
556	20250206	114100	682544170	18710	18710	18710	18710	4
557	20250206	114000	682469330	18710	18710	18710	18660	301
558	20250206	113900	676842780	18700	18710	18710	18700	117
559	20250206	113800	674654680	18710	18710	18710	18700	279
560	20250206	113700	669434610	18700	18690	18700	18690	617
561	20250206	113600	657899800	18690	18690	18690	18690	105
562	20250206	113500	655937350	18690	18670	18690	18670	584
563	20250206	113400	645027730	18680	18680	18680	18680	2
564	20250206	113300	644990370	18680	18680	18680	18680	0
565	20250206	113200	644990370	18680	18670	18680	18670	52
566	20250206	113100	644019420	18670	18680	18680	18670	7
567	20250206	113000	643888700	18680	18680	18680	18680	10
568	20250206	112900	643701900	18680	18680	18680	18680	10
569	20250206	112800	643515100	18680	18680	18680	18680	0
570	20250206	112700	643515100	18680	18680	18680	18680	119
571	20250206	112600	641292180	18680	18680	18680	18680	0
572	20250206	112500	641292180	18680	18680	18680	18680	120
573	20250206	112400	639050580	18670	18670	18680	18670	92
574	20250206	112300	637332440	18670	18660	18670	18660	616
575	20250206	112200	625836420	18660	18640	18660	18640	962
576	20250206	112100	607895170	18640	18640	18640	18640	1
577	20250206	112000	607876530	18640	18640	18640	18640	60
578	20250206	111900	606758130	18640	18640	18640	18640	10
579	20250206	111800	606571730	18640	18640	18640	18640	0
580	20250206	111700	606571730	18640	18640	18640	18640	0
581	20250206	111600	606571730	18640	18610	18640	18610	1620
582	20250206	111500	576405970	18600	18600	18600	18600	10
583	20250206	111400	576219970	18600	18600	18600	18600	361
584	20250206	111300	569505370	18600	18600	18600	18600	1000
585	20250206	111200	550905370	18610	18610	18610	18610	6
586	20250206	111100	550793710	18610	18610	18610	18610	6
587	20250206	111000	550682050	18610	18610	18610	18610	1
588	20250206	110900	550663440	18600	18600	18600	18600	2056
589	20250206	110800	512421840	18600	18600	18600	18600	597
590	20250206	110700	501317640	18600	18580	18600	18580	1054
591	20250206	110600	481718590	18560	18560	18560	18560	24
592	20250206	110500	481273150	18560	18560	18560	18560	0
593	20250206	110400	481273150	18560	18560	18560	18560	29
594	20250206	110300	480734910	18590	18590	18590	18590	0
595	20250206	110200	480734910	18590	18560	18590	18560	29
596	20250206	110100	480196640	18590	18590	18590	18590	0
597	20250206	110000	480196640	18590	18590	18590	18590	9
598	20250206	105900	480029330	18590	18590	18590	18590	0
599	20250206	105800	480029330	18590	18590	18590	18590	0
600	20250206	105700	480029330	18590	18590	18590	18590	1
601	20250206	105600	480010740	18590	18590	18590	18590	0
602	20250206	105500	480010740	18590	18540	18590	18540	199
603	20250206	105400	476320320	18590	18550	18590	18550	965
604	20250206	105300	458392420	18550	18560	18560	18550	24
605	20250206	105200	457947150	18560	18560	18560	18560	10
606	20250206	105100	457761550	18560	18560	18560	18560	27
607	20250206	105000	457260430	18580	18580	18580	18580	0
608	20250206	104900	457260430	18580	18580	18580	18580	31
609	20250206	104800	456684450	18580	18580	18580	18580	0
610	20250206	104700	456684450	18580	18580	18580	18580	2
611	20250206	104600	456647290	18590	18580	18590	18580	55
612	20250206	104500	455625370	18580	18580	18580	18580	119
613	20250206	104400	453414350	18580	18560	18580	18560	165
614	20250206	104300	450351400	18560	18540	18560	18540	28
615	20250206	104200	449832200	18540	18540	18540	18540	30
616	20250206	104100	449276000	18540	18540	18540	18540	174
617	20250206	104000	446050040	18540	18540	18540	18540	90
618	20250206	103900	444381440	18540	18540	18540	18540	144
619	20250206	103800	441711680	18540	18570	18570	18540	281
620	20250206	103700	436499370	18550	18550	18550	18550	24
621	20250206	103600	436054170	18550	18550	18550	18550	0
622	20250206	103500	436054170	18550	18550	18550	18550	24
623	20250206	103400	435608970	18550	18550	18550	18550	24
624	20250206	103300	435163770	18550	18550	18550	18550	0
625	20250206	103200	435163770	18550	18550	18550	18550	24
626	20250206	103100	434718570	18540	18550	18550	18540	74
627	20250206	103000	433346600	18550	18550	18550	18550	0
628	20250206	102900	433346600	18550	18550	18550	18550	29
629	20250206	102800	432808650	18570	18570	18570	18570	0
630	20250206	102700	432808650	18570	18550	18570	18540	26
631	20250206	102600	432326570	18550	18550	18550	18550	0
632	20250206	102500	432326570	18550	18570	18570	18550	326
633	20250206	102400	426277880	18580	18570	18580	18560	37
634	20250206	102300	425590720	18590	18590	18590	18590	0
635	20250206	102200	425590720	18590	18590	18590	18590	100
636	20250206	102100	423731720	18590	18590	18590	18590	0
637	20250206	102000	423731720	18590	18590	18590	18590	1
638	20250206	101900	423713130	18590	18570	18590	18570	132
639	20250206	101800	421261850	18550	18560	18560	18550	26
640	20250206	101700	420779300	18590	18590	18590	18590	0
641	20250206	101600	420779300	18590	18590	18590	18590	5
642	20250206	101500	420686350	18590	18560	18590	18560	214
643	20250206	101400	416710670	18590	18590	18590	18590	1
644	20250206	101300	416692080	18550	18550	18550	18550	44
645	20250206	101200	415875880	18590	18590	18590	18590	100
646	20250206	101100	414016880	18590	18590	18590	18590	27
647	20250206	101000	413514950	18550	18550	18550	18550	29
648	20250206	100900	412977000	18590	18590	18590	18590	1
649	20250206	100800	412958410	18550	18590	18590	18550	545
650	20250206	100700	402832770	18600	18600	18600	18600	0
651	20250206	100600	402832770	18600	18600	18600	18600	5
652	20250206	100500	402739770	18600	18600	18600	18600	211
653	20250206	100400	398815170	18600	18600	18600	18600	2
654	20250206	100300	398777970	18600	18570	18600	18570	3435
655	20250206	100200	334946790	18570	18570	18570	18570	104
656	20250206	100100	333015510	18570	18540	18570	18540	679
657	20250206	100000	320407200	18540	18540	18540	18540	24
658	20250206	095900	319962240	18540	18540	18540	18540	24
659	20250206	095800	319517280	18570	18570	18570	18570	10
660	20250206	095700	319331580	18540	18570	18570	18540	44
661	20250206	095600	318515220	18570	18540	18570	18540	28
662	20250206	095500	317995980	18540	18540	18540	18540	42
663	20250206	095400	317217300	18540	18540	18540	18540	0
664	20250206	095300	317217300	18540	18540	18540	18540	26
665	20250206	095200	316735260	18570	18580	18580	18570	54
666	20250206	095100	315731980	18580	18580	18580	18580	1
667	20250206	095000	315713400	18570	18570	18570	18570	11
668	20250206	094900	315509130	18570	18530	18570	18530	153
669	20250206	094800	312671080	18570	18570	18570	18530	664
670	20250206	094700	300358120	18570	18580	18580	18570	137
671	20250206	094600	297814020	18570	18580	18580	18570	26
672	20250206	094500	297331180	18570	18580	18580	18570	34
673	20250206	094400	296699690	18570	18570	18580	18570	28
674	20250206	094300	296179720	18570	18570	18570	18570	0
675	20250206	094200	296179720	18570	18570	18570	18570	0
676	20250206	094100	296179720	18570	18570	18570	18570	21
677	20250206	094000	295789750	18570	18580	18580	18570	162
678	20250206	093900	292781360	18580	18590	18590	18580	31
679	20250206	093800	292205330	18600	18600	18600	18600	3
680	20250206	093700	292149530	18600	18600	18600	18600	3
681	20250206	093600	292093730	18600	18600	18600	18600	54
682	20250206	093500	291089330	18600	18590	18600	18590	206
683	20250206	093400	287258790	18590	18560	18590	18560	1158
684	20250206	093300	265750290	18570	18570	18570	18570	2
685	20250206	093200	265713150	18570	18530	18570	18530	131
686	20250206	093100	263283210	18570	18570	18570	18570	20
687	20250206	093000	262911810	18570	18540	18570	18540	1131
688	20250206	092900	241932340	18530	18520	18530	18510	76
689	20250206	092800	240524560	18520	18520	18520	18520	103
690	20250206	092700	238617000	18520	18520	18520	18520	1
691	20250206	092600	238598480	18530	18510	18530	18510	184
692	20250206	092500	235192010	18530	18530	18530	18510	109
693	20250206	092400	233174380	18510	18530	18530	18510	119
694	20250206	092300	230971010	18530	18510	18530	18510	277
695	20250206	092200	225840560	18510	18510	18510	18510	35
696	20250206	092100	225192710	18510	18510	18510	18510	30
697	20250206	092000	224637410	18530	18520	18530	18500	1755
698	20250206	091900	192158030	18520	18530	18530	18520	5
699	20250206	091800	192065420	18530	18540	18540	18530	353
700	20250206	091700	185522080	18540	18550	18550	18510	704
701	20250206	091600	172484290	18550	18540	18550	18540	1113
702	20250206	091500	151848500	18550	18550	18550	18550	1
703	20250206	091400	151829950	18540	18520	18540	18520	184
704	20250206	091300	148421050	18520	18520	18520	18520	68
705	20250206	091200	147161690	18510	18500	18520	18500	48
706	20250206	091100	146273320	18480	18470	18500	18450	2075
707	20250206	091000	107948470	18470	18470	18470	18470	478
708	20250206	090900	99119810	18470	18540	18540	18470	64
709	20250206	090800	97937590	18550	18530	18590	18460	1028
710	20250206	090700	78898380	18530	18580	18580	18530	2298
711	20250206	090600	36261520	18580	18590	18650	18580	183
712	20250206	090500	32859470	18590	18570	18650	18570	153
713	20250206	090400	30013400	18650	18680	18680	18560	605
714	20250206	090300	18782090	18570	18570	18570	18570	120
715	20250206	090200	16553690	18570	18580	18580	18570	140
716	20250206	090100	13953790	18560	18690	18690	18560	295
717	20250206	090000	8475860	18560	18550	18560	18550	380