KissMeData/003540/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184000	1327721120	16800	16800	16800	16800	3193
3	20250206	183900	1327721120	16800	16800	16800	16800	0
4	20250206	183800	1327721120	16800	16800	16800	16800	0
5	20250206	183700	1327721120	16800	16800	16800	16800	0
6	20250206	183600	1327721120	16800	16800	16800	16800	0
7	20250206	183500	1327721120	16800	16800	16800	16800	0
8	20250206	183400	1327721120	16800	16800	16800	16800	0
9	20250206	183300	1327721120	16800	16800	16800	16800	0
10	20250206	183200	1327721120	16800	16800	16800	16800	0
11	20250206	183100	1327721120	16800	16800	16800	16800	0
12	20250206	183000	1327721120	16800	16800	16800	16800	0
13	20250206	182900	1327721120	16800	16800	16800	16800	0
14	20250206	182800	1327721120	16800	16800	16800	16800	0
15	20250206	182700	1327721120	16800	16800	16800	16800	0
16	20250206	182600	1327721120	16800	16800	16800	16800	0
17	20250206	182500	1327721120	16800	16800	16800	16800	0
18	20250206	182400	1327721120	16800	16800	16800	16800	0
19	20250206	182300	1327721120	16800	16800	16800	16800	0
20	20250206	182200	1327721120	16800	16800	16800	16800	0
21	20250206	182100	1327721120	16800	16800	16800	16800	0
22	20250206	182000	1327721120	16800	16800	16800	16800	0
23	20250206	181900	1327721120	16800	16800	16800	16800	0
24	20250206	181800	1327721120	16800	16800	16800	16800	0
25	20250206	181700	1327721120	16800	16800	16800	16800	0
26	20250206	181600	1327721120	16800	16800	16800	16800	0
27	20250206	181500	1327721120	16800	16800	16800	16800	0
28	20250206	181400	1327721120	16800	16800	16800	16800	0
29	20250206	181300	1327721120	16800	16800	16800	16800	0
30	20250206	181200	1327721120	16800	16800	16800	16800	0
31	20250206	181100	1327721120	16800	16800	16800	16800	0
32	20250206	181000	1327721120	16800	16800	16800	16800	3193
33	20250206	180900	1327721120	16800	16800	16800	16800	0
34	20250206	180800	1327721120	16800	16800	16800	16800	0
35	20250206	180700	1327721120	16800	16800	16800	16800	0
36	20250206	180600	1327721120	16800	16800	16800	16800	0
37	20250206	180500	1327721120	16800	16800	16800	16800	0
38	20250206	180400	1327721120	16800	16800	16800	16800	0
39	20250206	180300	1327721120	16800	16800	16800	16800	0
40	20250206	180200	1327721120	16800	16800	16800	16800	0
41	20250206	180100	1327721120	16800	16800	16800	16800	0
42	20250206	180000	1327721120	16800	16800	16800	16800	0
43	20250206	175900	1327721120	16800	16800	16800	16800	0
44	20250206	175800	1327721120	16800	16800	16800	16800	0
45	20250206	175700	1327721120	16800	16800	16800	16800	0
46	20250206	175600	1327721120	16800	16800	16800	16800	0
47	20250206	175500	1327721120	16800	16800	16800	16800	0
48	20250206	175400	1327721120	16800	16800	16800	16800	0
49	20250206	175300	1327721120	16800	16800	16800	16800	0
50	20250206	175200	1327721120	16800	16800	16800	16800	0
51	20250206	175100	1327721120	16800	16800	16800	16800	0
52	20250206	175000	1327721120	16800	16800	16800	16800	0
53	20250206	174900	1327721120	16800	16800	16800	16800	0
54	20250206	174800	1327721120	16800	16800	16800	16800	0
55	20250206	174700	1327721120	16800	16800	16800	16800	0
56	20250206	174600	1327721120	16800	16800	16800	16800	0
57	20250206	174500	1327721120	16800	16800	16800	16800	0
58	20250206	174400	1327721120	16800	16800	16800	16800	0
59	20250206	174300	1327721120	16800	16800	16800	16800	0
60	20250206	174200	1327721120	16800	16800	16800	16800	0
61	20250206	174100	1327721120	16800	16800	16800	16800	0
62	20250206	174000	1327721120	16800	16800	16800	16800	3193
63	20250206	173900	1327721120	16800	16800	16800	16800	0
64	20250206	173800	1327721120	16800	16800	16800	16800	0
65	20250206	173700	1327721120	16800	16800	16800	16800	0
66	20250206	173600	1327721120	16800	16800	16800	16800	0
67	20250206	173500	1327721120	16800	16800	16800	16800	0
68	20250206	173400	1327721120	16800	16800	16800	16800	0
69	20250206	173300	1327721120	16800	16800	16800	16800	0
70	20250206	173200	1327721120	16800	16800	16800	16800	0
71	20250206	173100	1327721120	16800	16800	16800	16800	0
72	20250206	173000	1327721120	16800	16800	16800	16800	0
73	20250206	172900	1327721120	16800	16800	16800	16800	0
74	20250206	172800	1327721120	16800	16800	16800	16800	0
75	20250206	172700	1327721120	16800	16800	16800	16800	0
76	20250206	172600	1327721120	16800	16800	16800	16800	0
77	20250206	172500	1327721120	16800	16800	16800	16800	0
78	20250206	172400	1327721120	16800	16800	16800	16800	0
79	20250206	172300	1327721120	16800	16800	16800	16800	0
80	20250206	172200	1327721120	16800	16800	16800	16800	0
81	20250206	172100	1327721120	16800	16800	16800	16800	0
82	20250206	172000	1327721120	16800	16800	16800	16800	0
83	20250206	171900	1327721120	16800	16800	16800	16800	0
84	20250206	171800	1327721120	16800	16800	16800	16800	0
85	20250206	171700	1327721120	16800	16800	16800	16800	0
86	20250206	171600	1327721120	16800	16800	16800	16800	0
87	20250206	171500	1327721120	16800	16800	16800	16800	0
88	20250206	171400	1327721120	16800	16800	16800	16800	0
89	20250206	171300	1327721120	16800	16800	16800	16800	0
90	20250206	171200	1327721120	16800	16800	16800	16800	0
91	20250206	171100	1327721120	16800	16800	16800	16800	0
92	20250206	171000	1327721120	16800	16800	16800	16800	3193
93	20250206	170900	1327721120	16800	16800	16800	16800	0
94	20250206	170800	1327721120	16800	16800	16800	16800	0
95	20250206	170700	1327721120	16800	16800	16800	16800	0
96	20250206	170600	1327721120	16800	16800	16800	16800	0
97	20250206	170500	1327721120	16800	16800	16800	16800	0
98	20250206	170400	1327721120	16800	16800	16800	16800	0
99	20250206	170300	1327721120	16800	16800	16800	16800	0
100	20250206	170200	1327721120	16800	16800	16800	16800	0
101	20250206	170100	1327721120	16800	16800	16800	16800	0
102	20250206	170000	1327721120	16800	16800	16800	16800	0
103	20250206	165900	1327721120	16800	16800	16800	16800	0
104	20250206	165800	1327721120	16800	16800	16800	16800	0
105	20250206	165700	1327721120	16800	16800	16800	16800	0
106	20250206	165600	1327721120	16800	16800	16800	16800	0
107	20250206	165500	1327721120	16800	16800	16800	16800	0
108	20250206	165400	1327721120	16800	16800	16800	16800	0
109	20250206	165300	1327721120	16800	16800	16800	16800	0
110	20250206	165200	1327721120	16800	16800	16800	16800	0
111	20250206	165100	1327721120	16800	16800	16800	16800	0
112	20250206	165000	1327721120	16800	16800	16800	16800	0
113	20250206	164900	1327721120	16800	16800	16800	16800	0
114	20250206	164800	1327721120	16800	16800	16800	16800	0
115	20250206	164700	1327721120	16800	16800	16800	16800	0
116	20250206	164600	1327721120	16800	16800	16800	16800	0
117	20250206	164500	1327721120	16800	16800	16800	16800	0
118	20250206	164400	1327721120	16800	16800	16800	16800	0
119	20250206	164300	1327721120	16800	16800	16800	16800	0
120	20250206	164200	1327721120	16800	16800	16800	16800	0
121	20250206	164100	1327721120	16800	16800	16800	16800	0
122	20250206	164000	1327721120	16800	16800	16800	16800	3193
123	20250206	163900	1327721120	16800	16800	16800	16800	0
124	20250206	163800	1327721120	16800	16800	16800	16800	0
125	20250206	163700	1327721120	16800	16800	16800	16800	0
126	20250206	163600	1327721120	16800	16800	16800	16800	0
127	20250206	163500	1327721120	16800	16800	16800	16800	0
128	20250206	163400	1327721120	16800	16800	16800	16800	0
129	20250206	163300	1327721120	16800	16800	16800	16800	0
130	20250206	163200	1327721120	16800	16800	16800	16800	0
131	20250206	163100	1327721120	16800	16800	16800	16800	0
132	20250206	163000	1327721120	16800	16800	16800	16800	0
133	20250206	162900	1327721120	16800	16800	16800	16800	0
134	20250206	162800	1327721120	16800	16800	16800	16800	0
135	20250206	162700	1327721120	16800	16800	16800	16800	0
136	20250206	162600	1327721120	16800	16800	16800	16800	0
137	20250206	162500	1327721120	16800	16800	16800	16800	0
138	20250206	162400	1327721120	16800	16800	16800	16800	0
139	20250206	162300	1327721120	16800	16800	16800	16800	0
140	20250206	162200	1327721120	16800	16800	16800	16800	0
141	20250206	162100	1327721120	16800	16800	16800	16800	0
142	20250206	162000	1327721120	16800	16800	16800	16800	0
143	20250206	161900	1327721120	16800	16800	16800	16800	0
144	20250206	161800	1327721120	16800	16800	16800	16800	0
145	20250206	161700	1327721120	16800	16800	16800	16800	0
146	20250206	161600	1327721120	16800	16800	16800	16800	0
147	20250206	161500	1327721120	16800	16800	16800	16800	0
148	20250206	161400	1327721120	16800	16800	16800	16800	0
149	20250206	161300	1327721120	16800	16800	16800	16800	0
150	20250206	161200	1327721120	16800	16800	16800	16800	0
151	20250206	161100	1327721120	16800	16800	16800	16800	0
152	20250206	161000	1327721120	16800	16800	16800	16800	3193
153	20250206	160900	1327721120	16800	16800	16800	16800	0
154	20250206	160800	1327721120	16800	16800	16800	16800	0
155	20250206	160700	1327721120	16800	16800	16800	16800	0
156	20250206	160600	1327721120	16800	16800	16800	16800	0
157	20250206	160500	1327721120	16800	16800	16800	16800	0
158	20250206	160400	1327721120	16800	16800	16800	16800	0
159	20250206	160300	1327721120	16800	16800	16800	16800	0
160	20250206	160200	1327721120	16800	16800	16800	16800	0
161	20250206	160100	1327721120	16800	16800	16800	16800	0
162	20250206	160000	1327721120	16800	16800	16800	16800	0
163	20250206	155900	1327721120	16800	16800	16800	16800	0
164	20250206	155800	1327721120	16800	16800	16800	16800	0
165	20250206	155700	1327721120	16800	16800	16800	16800	0
166	20250206	155600	1327721120	16800	16800	16800	16800	0
167	20250206	155500	1327721120	16800	16800	16800	16800	0
168	20250206	155400	1327721120	16800	16800	16800	16800	0
169	20250206	155300	1327721120	16800	16800	16800	16800	0
170	20250206	155200	1327721120	16800	16800	16800	16800	0
171	20250206	155100	1327721120	16800	16800	16800	16800	0
172	20250206	155000	1327721120	16800	16800	16800	16800	0
173	20250206	154900	1327721120	16800	16800	16800	16800	0
174	20250206	154800	1327721120	16800	16800	16800	16800	0
175	20250206	154700	1327721120	16800	16800	16800	16800	0
176	20250206	154600	1327721120	16800	16800	16800	16800	0
177	20250206	154500	1327721120	16800	16800	16800	16800	0
178	20250206	154400	1327721120	16800	16800	16800	16800	0
179	20250206	154300	1327721120	16800	16800	16800	16800	0
180	20250206	154200	1327721120	16800	16800	16800	16800	0
181	20250206	154100	1327721120	16800	16800	16800	16800	0
182	20250206	154000	1327721120	16800	16800	16800	16800	3193
183	20250206	153900	1327721120	16800	16800	16800	16800	0
184	20250206	153800	1327721120	16800	16800	16800	16800	0
185	20250206	153700	1327721120	16800	16800	16800	16800	0
186	20250206	153600	1327721120	16800	16800	16800	16800	0
187	20250206	153500	1327721120	16800	16800	16800	16800	0
188	20250206	153400	1327721120	16800	16800	16800	16800	0
189	20250206	153300	1327721120	16800	16800	16800	16800	0
190	20250206	153200	1327721120	16800	16800	16800	16800	0
191	20250206	153100	1327721120	16800	16800	16800	16800	0
192	20250206	153000	1327721120	16800	16800	16800	16800	3193
193	20250206	152900	1274078720	16820	16820	16820	16820	0
194	20250206	152800	1274078720	16820	16820	16820	16820	0
195	20250206	152700	1274078720	16820	16820	16820	16820	0
196	20250206	152600	1274078720	16820	16820	16820	16820	0
197	20250206	152500	1274078720	16820	16820	16820	16820	0
198	20250206	152400	1274078720	16820	16820	16820	16820	0
199	20250206	152300	1274078720	16820	16820	16820	16820	0
200	20250206	152200	1274078720	16820	16820	16820	16820	0
201	20250206	152100	1274078720	16820	16820	16820	16820	0
202	20250206	152000	1274078720	16820	16820	16820	16820	0
203	20250206	151900	1274078720	16820	16830	16830	16820	168
204	20250206	151800	1271252010	16820	16820	16830	16820	188
205	20250206	151700	1268089110	16820	16820	16820	16810	132
206	20250206	151600	1265868990	16810	16820	16820	16810	119
207	20250206	151500	1263868240	16820	16810	16820	16800	320
208	20250206	151400	1258487880	16810	16800	16810	16800	554
209	20250206	151300	1249175970	16800	16810	16810	16800	95
210	20250206	151200	1247579310	16810	16810	16810	16810	79
211	20250206	151100	1246251320	16820	16820	16820	16820	0
212	20250206	151000	1246251320	16820	16810	16820	16800	226
213	20250206	150900	1242452710	16800	16800	16800	16800	37
214	20250206	150800	1241831110	16800	16810	16810	16800	113
215	20250206	150700	1239932630	16800	16800	16800	16800	64
216	20250206	150600	1238857430	16810	16810	16810	16810	11
217	20250206	150500	1238672520	16810	16800	16810	16800	188
218	20250206	150400	1235514030	16800	16800	16800	16800	0
219	20250206	150300	1235514030	16800	16810	16810	16800	496
220	20250206	150200	1227177610	16800	16810	16810	16800	109
221	20250206	150100	1225346400	16800	16810	16810	16800	27
222	20250206	150000	1224892720	16800	16800	16800	16800	69
223	20250206	145900	1223733520	16810	16800	16810	16800	44
224	20250206	145800	1222993990	16800	16810	16810	16800	327
225	20250206	145700	1217497720	16810	16810	16810	16810	71
226	20250206	145600	1216304210	16810	16810	16810	16810	101
227	20250206	145500	1214606400	16800	16810	16810	16800	102
228	20250206	145400	1212892500	16800	16800	16800	16790	109
229	20250206	145300	1211061590	16800	16800	16800	16800	390
230	20250206	145200	1204509590	16800	16800	16800	16800	407
231	20250206	145100	1197671990	16800	16800	16800	16800	3
232	20250206	145000	1197621590	16800	16800	16800	16800	68
233	20250206	144900	1196479190	16800	16800	16800	16800	3
234	20250206	144800	1196428790	16800	16800	16800	16800	98
235	20250206	144700	1194782390	16810	16800	16810	16800	68
236	20250206	144600	1193639970	16800	16800	16800	16790	290
237	20250206	144500	1188768660	16800	16800	16800	16800	327
238	20250206	144400	1183275060	16800	16800	16800	16800	71
239	20250206	144300	1182082260	16800	16800	16800	16800	1
240	20250206	144200	1182065460	16800	16800	16800	16800	91
241	20250206	144100	1180536660	16790	16800	16810	16790	31
242	20250206	144000	1180015980	16800	16820	16820	16790	811
243	20250206	143900	1166385990	16810	16810	16810	16810	101
244	20250206	143800	1164688180	16810	16810	16810	16810	0
245	20250206	143700	1164688180	16810	16800	16820	16800	171
246	20250206	143600	1161813660	16810	16810	16810	16810	8
247	20250206	143500	1161679180	16800	16810	16810	16790	141
248	20250206	143400	1159310460	16810	16810	16810	16810	110
249	20250206	143300	1157461360	16810	16810	16810	16810	68
250	20250206	143200	1156318280	16810	16800	16810	16800	128
251	20250206	143100	1154167800	16800	16800	16800	16800	16
252	20250206	143000	1153899000	16800	16810	16810	16800	113
253	20250206	142900	1152000580	16810	16800	16810	16790	219
254	20250206	142800	1148321750	16800	16800	16800	16800	97
255	20250206	142700	1146692150	16800	16800	16810	16800	154
256	20250206	142600	1144104940	16800	16800	16810	16800	74
257	20250206	142500	1142861590	16800	16800	16810	16790	210
258	20250206	142400	1139332750	16810	16800	16810	16790	208
259	20250206	142300	1135838000	16800	16800	16800	16800	21
260	20250206	142200	1135485200	16800	16810	16810	16800	181
261	20250206	142100	1132443000	16810	16810	16810	16800	55
262	20250206	142000	1131518520	16820	16800	16820	16800	56
263	20250206	141900	1130577390	16790	16810	16810	16790	155
264	20250206	141800	1127973750	16800	16800	16800	16800	38
265	20250206	141700	1127335350	16790	16810	16810	16790	739
266	20250206	141600	1114920110	16810	16800	16810	16800	82
267	20250206	141500	1113542310	16800	16810	16810	16800	77
268	20250206	141400	1112248630	16800	16810	16810	16800	9
269	20250206	141300	1112097350	16810	16810	16810	16800	343
270	20250206	141200	1106332040	16810	16810	16810	16810	96
271	20250206	141100	1104718280	16800	16810	16810	16800	342
272	20250206	141000	1098969520	16820	16820	16820	16820	10
273	20250206	140900	1098801320	16810	16810	16810	16810	95
274	20250206	140800	1097204370	16810	16810	16810	16810	0
275	20250206	140700	1097204370	16810	16810	16810	16810	65
276	20250206	140600	1096111720	16810	16810	16810	16810	94
277	20250206	140500	1094531580	16820	16820	16820	16820	1
278	20250206	140400	1094514760	16810	16810	16810	16810	65
279	20250206	140300	1093422110	16800	16800	16800	16800	0
280	20250206	140200	1093422110	16800	16810	16810	16800	665
281	20250206	140100	1082245290	16810	16810	16810	16810	62
282	20250206	140000	1081203070	16810	16810	16810	16810	134
283	20250206	135900	1078950530	16800	16810	16810	16800	468
284	20250206	135800	1071084160	16810	16810	16810	16810	0
285	20250206	135700	1071084160	16810	16810	16810	16810	66
286	20250206	135600	1069974700	16820	16810	16820	16810	111
287	20250206	135500	1068108710	16820	16810	16820	16810	27
288	20250206	135400	1067654760	16810	16810	16820	16810	96
289	20250206	135300	1066040920	16810	16810	16810	16810	38
290	20250206	135200	1065402140	16810	16820	16820	16810	78
291	20250206	135100	1064090880	16820	16820	16820	16820	193
292	20250206	135000	1060844620	16820	16820	16820	16820	55
293	20250206	134900	1059919520	16810	16810	16810	16810	146
294	20250206	134800	1057465260	16810	16810	16810	16810	108
295	20250206	134700	1055649780	16800	16800	16800	16800	65
296	20250206	134600	1054557780	16810	16820	16820	16800	1326
297	20250206	134500	1032267920	16820	16820	16820	16810	326
298	20250206	134400	1026785180	16810	16820	16820	16810	108
299	20250206	134300	1024969500	16820	16810	16820	16810	81
300	20250206	134200	1023607810	16820	16820	16820	16820	0
301	20250206	134100	1023607810	16820	16820	16820	16810	96
302	20250206	134000	1021993320	16820	16820	16820	16820	97
303	20250206	133900	1020361780	16810	16810	16820	16810	89
304	20250206	133800	1018865610	16820	16820	16820	16810	333
305	20250206	133700	1013264800	16840	16840	16840	16840	0
306	20250206	133600	1013264800	16840	16840	16840	16840	2
307	20250206	133500	1013231120	16830	16830	16830	16830	2
308	20250206	133400	1013197460	16830	16820	16830	16820	70
309	20250206	133300	1012019980	16840	16820	16840	16820	111
310	20250206	133200	1010152810	16830	16830	16830	16830	0
311	20250206	133100	1010152810	16830	16810	16830	16810	310
312	20250206	133000	1004939570	16810	16820	16820	16810	31
313	20250206	132900	1004418420	16810	16820	16820	16810	94
314	20250206	132800	1002838190	16810	16820	16820	16810	176
315	20250206	132700	999879160	16810	16820	16820	16810	32
316	20250206	132600	999341180	16810	16810	16820	16810	82
317	20250206	132500	997962680	16830	16830	16830	16830	0
318	20250206	132400	997962680	16830	16830	16830	16830	8
319	20250206	132300	997828040	16820	16830	16830	16820	130
320	20250206	132200	995641330	16820	16820	16820	16820	169
321	20250206	132100	992798750	16810	16830	16830	16810	1213
322	20250206	132000	972397140	16840	16810	16840	16810	191
323	20250206	131900	969184860	16810	16820	16820	16810	88
324	20250206	131800	967705420	16810	16810	16810	16810	63
325	20250206	131700	966646390	16810	16810	16810	16810	0
326	20250206	131600	966646390	16810	16820	16830	16810	282
327	20250206	131500	961902070	16810	16830	16830	16810	21
328	20250206	131400	961548930	16830	16820	16830	16820	108
329	20250206	131300	959732290	16810	16820	16830	16810	657
330	20250206	131200	948682430	16820	16820	16820	16820	0
331	20250206	131100	948682430	16820	16820	16830	16820	417
332	20250206	131000	941665180	16820	16820	16820	16820	136
333	20250206	130900	939377660	16820	16820	16820	16820	0
334	20250206	130800	939377660	16820	16830	16830	16820	116
335	20250206	130700	937426430	16820	16820	16830	16820	115
336	20250206	130600	935491630	16820	16820	16820	16820	96
337	20250206	130500	933876910	16820	16820	16820	16820	28
338	20250206	130400	933405950	16820	16820	16820	16820	34
339	20250206	130300	932834070	16820	16820	16820	16820	31
340	20250206	130200	932312650	16820	16820	16820	16820	0
341	20250206	130100	932312650	16820	16820	16820	16820	5
342	20250206	130000	932228550	16820	16830	16830	16820	561
343	20250206	125900	922791490	16830	16830	16830	16830	5
344	20250206	125800	922707340	16820	16820	16820	16820	30
345	20250206	125700	922202740	16820	16820	16820	16820	30
346	20250206	125600	921698140	16830	16830	16830	16830	2
347	20250206	125500	921664480	16820	16830	16830	16820	33
348	20250206	125400	921109400	16820	16820	16820	16820	0
349	20250206	125300	921109400	16820	16820	16820	16820	0
350	20250206	125200	921109400	16820	16820	16820	16820	114
351	20250206	125100	919191920	16810	16810	16810	16810	0
352	20250206	125000	919191920	16810	16810	16810	16810	80
353	20250206	124900	917847120	16810	16810	16810	16810	60
354	20250206	124800	916838520	16820	16820	16820	16820	0
355	20250206	124700	916838520	16820	16810	16820	16810	129
356	20250206	124600	914669890	16810	16810	16810	16810	24
357	20250206	124500	914266450	16810	16810	16810	16810	393
358	20250206	124400	907660120	16810	16810	16810	16810	0
359	20250206	124300	907660120	16810	16810	16810	16810	31
360	20250206	124200	907139010	16810	16810	16810	16810	31
361	20250206	124100	906617900	16810	16810	16810	16810	0
362	20250206	124000	906617900	16810	16810	16810	16810	25
363	20250206	123900	906197650	16810	16810	16810	16810	25
364	20250206	123800	905777400	16820	16820	16820	16820	1
365	20250206	123700	905760580	16820	16810	16820	16810	19
366	20250206	123600	905441140	16810	16810	16810	16810	14
367	20250206	123500	905205800	16810	16810	16810	16810	26
368	20250206	123400	904768740	16810	16810	16810	16810	42
369	20250206	123300	904062720	16810	16810	16810	16810	16
370	20250206	123200	903793760	16810	16810	16810	16810	0
371	20250206	123100	903793760	16810	16810	16810	16810	10
372	20250206	123000	903625660	16810	16810	16810	16810	159
373	20250206	122900	900952870	16800	16800	16800	16800	0
374	20250206	122800	900952870	16800	16790	16800	16790	226
375	20250206	122700	897156420	16790	16790	16790	16790	0
376	20250206	122600	897156420	16790	16790	16790	16790	0
377	20250206	122500	897156420	16790	16790	16790	16790	86
378	20250206	122400	895712480	16800	16790	16800	16790	149
379	20250206	122300	893210760	16800	16800	16800	16800	0
380	20250206	122200	893210760	16800	16800	16800	16800	2
381	20250206	122100	893177160	16790	16790	16790	16790	380
382	20250206	122000	886796960	16800	16790	16800	16790	120
383	20250206	121900	884782040	16790	16790	16790	16790	63
384	20250206	121800	883724270	16780	16770	16780	16770	422
385	20250206	121700	876643320	16770	16770	16770	16770	50
386	20250206	121600	875804820	16770	16770	16780	16770	51
387	20250206	121500	874949250	16770	16770	16770	16770	43
388	20250206	121400	874228140	16770	16770	16770	16770	29
389	20250206	121300	873741810	16770	16770	16780	16770	210
390	20250206	121200	870219760	16770	16770	16770	16770	0
391	20250206	121100	870219760	16770	16770	16770	16770	0
392	20250206	121000	870219760	16770	16780	16790	16770	593
393	20250206	120900	860269260	16790	16790	16790	16790	10
394	20250206	120800	860101360	16800	16800	16800	16800	0
395	20250206	120700	860101360	16800	16800	16800	16790	92
396	20250206	120600	858556200	16790	16790	16790	16790	5
397	20250206	120500	858472250	16790	16790	16790	16790	175
398	20250206	120400	855534000	16810	16810	16810	16790	316
399	20250206	120300	850225600	16820	16820	16820	16820	4
400	20250206	120200	850158320	16820	16820	16820	16820	8
401	20250206	120100	850023760	16820	16810	16820	16810	210
402	20250206	120000	846493160	16800	16800	16800	16800	0
403	20250206	115900	846493160	16800	16810	16810	16800	25
404	20250206	115800	846073020	16810	16830	16830	16810	1566
405	20250206	115700	819731280	16840	16840	16840	16840	2
406	20250206	115600	819697600	16830	16830	16830	16830	136
407	20250206	115500	817408720	16840	16840	16840	16830	203
408	20250206	115400	813990790	16830	16830	16830	16830	2
409	20250206	115300	813957130	16830	16830	16830	16830	138
410	20250206	115200	811634590	16830	16830	16830	16830	119
411	20250206	115100	809631820	16830	16830	16830	16830	38
412	20250206	115000	808992280	16830	16830	16830	16830	102
413	20250206	114900	807275620	16840	16830	16840	16830	118
414	20250206	114800	805289300	16830	16830	16830	16830	0
415	20250206	114700	805289300	16830	16830	16830	16830	41
416	20250206	114600	804599270	16830	16830	16830	16830	45
417	20250206	114500	803841920	16840	16840	16840	16840	0
418	20250206	114400	803841920	16840	16840	16840	16840	23
419	20250206	114300	803454600	16850	16850	16850	16850	0
420	20250206	114200	803454600	16850	16840	16860	16840	215
421	20250206	114100	799832800	16840	16830	16840	16830	106
422	20250206	114000	798048680	16820	16850	16850	16820	1576
423	20250206	113900	771511700	16860	16860	16860	16860	16
424	20250206	113800	771241940	16870	16860	16870	16860	25
425	20250206	113700	770820360	16860	16860	16860	16860	38
426	20250206	113600	770179680	16860	16870	16870	16850	2406
427	20250206	113500	729625000	16880	16880	16880	16880	8
428	20250206	113400	729489960	16870	16880	16880	16870	328
429	20250206	113300	723956520	16880	16870	16880	16870	38
430	20250206	113200	723315440	16880	16880	16880	16880	8
431	20250206	113100	723180400	16880	16870	16880	16870	121
432	20250206	113000	721138290	16870	16870	16870	16870	118
433	20250206	112900	719147630	16870	16910	16910	16870	4241
434	20250206	112800	647521150	16920	16920	16920	16920	119
435	20250206	112700	645507670	16920	16920	16920	16920	0
436	20250206	112600	645507670	16920	16920	16920	16920	39
437	20250206	112500	644847790	16920	16920	16920	16920	36
438	20250206	112400	644238670	16930	16930	16930	16930	66
439	20250206	112300	643121290	16940	16940	16940	16940	436
440	20250206	112200	635735450	16950	16950	16950	16950	1
441	20250206	112100	635718500	16950	16940	16950	16940	13
442	20250206	112000	635498170	16950	16940	16950	16940	4
443	20250206	111900	635430390	16950	16940	16950	16940	31
444	20250206	111800	634905230	16940	16950	16950	16940	2
445	20250206	111700	634871340	16950	16950	16950	16950	0
446	20250206	111600	634871340	16950	16950	16950	16950	2
447	20250206	111500	634837440	16950	16950	16950	16940	302
448	20250206	111400	629720950	16940	16940	16940	16940	32
449	20250206	111300	629178870	16940	16950	16950	16940	209
450	20250206	111200	625637120	16960	16950	16960	16950	9
451	20250206	111100	625484490	16960	16970	16970	16960	597
452	20250206	111000	615354610	16970	16970	16970	16970	11
453	20250206	110900	615167940	16970	16970	16970	16970	14
454	20250206	110800	614930360	16970	16960	16970	16960	389
455	20250206	110700	608329920	16960	16960	16960	16960	70
456	20250206	110600	607142720	16960	16960	16960	16960	0
457	20250206	110500	607142720	16960	16960	16960	16960	0
458	20250206	110400	607142720	16960	16960	16960	16960	0
459	20250206	110300	607142720	16960	16970	16970	16960	398
460	20250206	110200	600392560	16970	16970	16970	16970	111
461	20250206	110100	598508890	16970	16960	16970	16960	288
462	20250206	110000	593623840	16960	16960	16960	16960	2
463	20250206	105900	593589920	16950	16950	16950	16950	32
464	20250206	105800	593047520	16950	16950	16950	16950	8
465	20250206	105700	592911920	16940	16940	16940	16940	128
466	20250206	105600	590743600	16950	16940	16950	16940	344
467	20250206	105500	584915860	16940	16940	16940	16940	1
468	20250206	105400	584898920	16940	16940	16940	16940	0
469	20250206	105300	584898920	16940	16940	16940	16940	2
470	20250206	105200	584865040	16930	16930	16930	16930	2
471	20250206	105100	584831180	16940	16940	16940	16940	219
472	20250206	105000	581121320	16950	16950	16950	16950	0
473	20250206	104900	581121320	16950	16940	16950	16940	16
474	20250206	104800	580850240	16940	16950	16950	16940	28
475	20250206	104700	580375650	16950	16950	16950	16950	160
476	20250206	104600	577663650	16950	16950	16950	16950	10
477	20250206	104500	577494150	16950	16950	16950	16950	1
478	20250206	104400	577477200	16950	16950	16950	16950	11
479	20250206	104300	577290750	16960	16960	16960	16960	0
480	20250206	104200	577290750	16960	16960	16960	16950	210
481	20250206	104100	573729250	16950	16950	16950	16950	398
482	20250206	104000	566983150	16950	16950	16950	16950	447
483	20250206	103900	559406500	16940	16940	16950	16940	186
484	20250206	103800	556255600	16950	16950	16950	16950	10
485	20250206	103700	556086100	16950	16950	16950	16950	1
486	20250206	103600	556069150	16940	16940	16940	16940	0
487	20250206	103500	556069150	16940	16940	16940	16940	101
488	20250206	103400	554358210	16940	16940	16940	16940	180
489	20250206	103300	551309010	16950	16950	16950	16950	3
490	20250206	103200	551258160	16940	16920	16940	16920	223
491	20250206	103100	547482680	16930	16930	16930	16930	7
492	20250206	103000	547364170	16930	16930	16930	16930	0
493	20250206	102900	547364170	16930	16930	16930	16930	0
494	20250206	102800	547364170	16930	16920	16930	16920	47
495	20250206	102700	546568920	16920	16930	16930	16920	17
496	20250206	102600	546281270	16920	16930	16930	16920	747
497	20250206	102500	533634650	16930	16930	16930	16930	4
498	20250206	102400	533566930	16940	16940	16940	16940	1
499	20250206	102300	533549990	16930	16930	16930	16930	0
500	20250206	102200	533549990	16930	16930	16930	16930	0
501	20250206	102100	533549990	16930	16930	16930	16930	20
502	20250206	102000	533211390	16940	16940	16940	16940	0
503	20250206	101900	533211390	16940	16940	16940	16940	267
504	20250206	101800	528688410	16940	16940	16940	16940	0
505	20250206	101700	528688410	16940	16940	16940	16940	0
506	20250206	101600	528688410	16940	16940	16940	16940	32
507	20250206	101500	528146330	16950	16940	16950	16940	228
508	20250206	101400	524284000	16950	16950	16950	16950	0
509	20250206	101300	524284000	16950	16950	16950	16950	0
510	20250206	101200	524284000	16950	16950	16950	16940	22
511	20250206	101100	523911300	16940	16950	16950	16940	203
512	20250206	101000	520472470	16950	16950	16950	16940	196
513	20250206	100900	517150320	16950	16950	16950	16950	10
514	20250206	100800	516980820	16950	16960	16960	16950	40
515	20250206	100700	516302520	16950	16950	16950	16950	5
516	20250206	100600	516217770	16950	16960	16960	16950	27
517	20250206	100500	515760000	16960	16950	16960	16950	38
518	20250206	100400	515115890	16950	16950	16960	16950	63
519	20250206	100300	514048010	16960	16960	16960	16950	9
520	20250206	100200	513895420	16950	16950	16950	16950	276
521	20250206	100100	509217220	16950	16950	16950	16950	698
522	20250206	100000	497386120	16950	16940	16950	16940	8
523	20250206	095900	497250530	16940	16950	16950	16940	12
524	20250206	095800	497047170	16950	16950	16950	16950	2
525	20250206	095700	497013270	16940	16940	16940	16940	0
526	20250206	095600	497013270	16940	16940	16940	16940	36
527	20250206	095500	496403430	16950	16950	16950	16950	0
528	20250206	095400	496403430	16950	16910	16950	16910	1629
529	20250206	095300	468847900	16910	16910	16910	16910	0
530	20250206	095200	468847900	16910	16910	16910	16910	0
531	20250206	095100	468847900	16910	16910	16910	16910	0
532	20250206	095000	468847900	16910	16900	16910	16900	2
533	20250206	094900	468814090	16900	16910	16920	16900	152
534	20250206	094800	466244230	16910	16910	16910	16910	1
535	20250206	094700	466227320	16920	16920	16920	16920	22
536	20250206	094600	465855080	16920	16920	16920	16900	2112
537	20250206	094500	430157530	16930	16960	16960	16930	236
538	20250206	094400	426158040	16950	16950	16950	16950	11
539	20250206	094300	425971590	16950	16950	16950	16950	119
540	20250206	094200	423954540	16940	16950	16950	16940	138
541	20250206	094100	421615620	16950	16950	16950	16950	238
542	20250206	094000	417581520	16950	16970	16970	16950	277
543	20250206	093900	412884190	16970	16970	16970	16970	49
544	20250206	093800	412052660	16970	16970	16970	16970	123
545	20250206	093700	409965350	16970	17000	17000	16970	325
546	20250206	093600	404440960	17010	17010	17010	17010	2
547	20250206	093500	404406940	17010	17010	17010	17010	105
548	20250206	093400	402620890	17010	17010	17010	17010	178
549	20250206	093300	399593110	17010	16990	17010	16970	2359
550	20250206	093200	359493350	16990	16980	16990	16980	165
551	20250206	093100	356691640	16980	16990	16990	16980	504
552	20250206	093000	348133700	16980	16970	16980	16970	10
553	20250206	092900	347963910	16980	16960	16980	16960	91
554	20250206	092800	346418900	16960	16960	16970	16920	300
555	20250206	092700	341335800	16960	16980	16990	16960	420
556	20250206	092600	334204160	16990	16990	16990	16990	293
557	20250206	092500	329226090	16990	16990	17000	16990	16
558	20250206	092400	328954230	16990	17000	17000	16990	43
559	20250206	092300	328223550	16990	17020	17030	16990	325
560	20250206	092200	322695790	17000	17000	17000	16990	1743
561	20250206	092100	293066000	17000	17010	17040	17000	457
562	20250206	092000	285293030	17010	16980	17010	16960	3739
563	20250206	091900	221751890	16960	16960	16980	16930	1508
564	20250206	091800	196168770	16970	16900	16970	16900	2219
565	20250206	091700	158556310	16930	16890	16930	16890	931
566	20250206	091600	142819070	16890	16870	16890	16870	387
567	20250206	091500	136288680	16870	16850	16870	16850	108
568	20250206	091400	134468720	16880	16880	16880	16870	538
569	20250206	091300	125389420	16880	16800	16880	16800	5590
570	20250206	091200	31228870	16800	16800	16800	16800	5
571	20250206	091100	31144870	16800	16800	16800	16800	10
572	20250206	091000	30976870	16800	16800	16800	16800	40
573	20250206	090900	30304870	16800	16790	16800	16790	8
574	20250206	090800	30170490	16790	16790	16790	16790	16
575	20250206	090700	29901850	16790	16770	16790	16770	680
576	20250206	090600	18492250	16770	16780	16780	16770	285
577	20250206	090500	13712610	16780	16770	16780	16770	25
578	20250206	090400	13293120	16770	16760	16770	16750	575
579	20250206	090300	3653970	16740	16760	16760	16740	15
580	20250206	090200	3402850	16760	16760	16760	16760	58
581	20250206	090100	2430770	16760	16760	16760	16760	55
582	20250206	090000	1508970	16760	16770	16770	16760	90