KissMeData/237880/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205500	1441189980	18650	18650	18650	18650	3395
3	20250207	205400	1441189980	18650	18650	18650	18650	0
4	20250207	205300	1441189980	18650	18650	18650	18650	0
5	20250207	205200	1441189980	18650	18650	18650	18650	0
6	20250207	205100	1441189980	18650	18650	18650	18650	0
7	20250207	205000	1441189980	18650	18650	18650	18650	0
8	20250207	204900	1441189980	18650	18650	18650	18650	0
9	20250207	204800	1441189980	18650	18650	18650	18650	0
10	20250207	204700	1441189980	18650	18650	18650	18650	0
11	20250207	204600	1441189980	18650	18650	18650	18650	0
12	20250207	204500	1441189980	18650	18650	18650	18650	0
13	20250207	204400	1441189980	18650	18650	18650	18650	0
14	20250207	204300	1441189980	18650	18650	18650	18650	0
15	20250207	204200	1441189980	18650	18650	18650	18650	0
16	20250207	204100	1441189980	18650	18650	18650	18650	0
17	20250207	204000	1441189980	18650	18650	18650	18650	0
18	20250207	203900	1441189980	18650	18650	18650	18650	0
19	20250207	203800	1441189980	18650	18650	18650	18650	0
20	20250207	203700	1441189980	18650	18650	18650	18650	0
21	20250207	203600	1441189980	18650	18650	18650	18650	0
22	20250207	203500	1441189980	18650	18650	18650	18650	0
23	20250207	203400	1441189980	18650	18650	18650	18650	0
24	20250207	203300	1441189980	18650	18650	18650	18650	0
25	20250207	203200	1441189980	18650	18650	18650	18650	0
26	20250207	203100	1441189980	18650	18650	18650	18650	0
27	20250207	203000	1441189980	18650	18650	18650	18650	0
28	20250207	202900	1441189980	18650	18650	18650	18650	0
29	20250207	202800	1441189980	18650	18650	18650	18650	0
30	20250207	202700	1441189980	18650	18650	18650	18650	0
31	20250207	202600	1441189980	18650	18650	18650	18650	0
32	20250207	202500	1441189980	18650	18650	18650	18650	3395
33	20250207	202400	1441189980	18650	18650	18650	18650	0
34	20250207	202300	1441189980	18650	18650	18650	18650	0
35	20250207	202200	1441189980	18650	18650	18650	18650	0
36	20250207	202100	1441189980	18650	18650	18650	18650	0
37	20250207	202000	1441189980	18650	18650	18650	18650	0
38	20250207	201900	1441189980	18650	18650	18650	18650	0
39	20250207	201800	1441189980	18650	18650	18650	18650	0
40	20250207	201700	1441189980	18650	18650	18650	18650	0
41	20250207	201600	1441189980	18650	18650	18650	18650	0
42	20250207	201500	1441189980	18650	18650	18650	18650	0
43	20250207	201400	1441189980	18650	18650	18650	18650	0
44	20250207	201300	1441189980	18650	18650	18650	18650	0
45	20250207	201200	1441189980	18650	18650	18650	18650	0
46	20250207	201100	1441189980	18650	18650	18650	18650	0
47	20250207	201000	1441189980	18650	18650	18650	18650	0
48	20250207	200900	1441189980	18650	18650	18650	18650	0
49	20250207	200800	1441189980	18650	18650	18650	18650	0
50	20250207	200700	1441189980	18650	18650	18650	18650	0
51	20250207	200600	1441189980	18650	18650	18650	18650	0
52	20250207	200500	1441189980	18650	18650	18650	18650	0
53	20250207	200400	1441189980	18650	18650	18650	18650	0
54	20250207	200300	1441189980	18650	18650	18650	18650	0
55	20250207	200200	1441189980	18650	18650	18650	18650	0
56	20250207	200100	1441189980	18650	18650	18650	18650	0
57	20250207	200000	1441189980	18650	18650	18650	18650	0
58	20250207	195900	1441189980	18650	18650	18650	18650	0
59	20250207	195800	1441189980	18650	18650	18650	18650	0
60	20250207	195700	1441189980	18650	18650	18650	18650	0
61	20250207	195600	1441189980	18650	18650	18650	18650	0
62	20250207	195500	1441189980	18650	18650	18650	18650	3395
63	20250207	195400	1441189980	18650	18650	18650	18650	0
64	20250207	195300	1441189980	18650	18650	18650	18650	0
65	20250207	195200	1441189980	18650	18650	18650	18650	0
66	20250207	195100	1441189980	18650	18650	18650	18650	0
67	20250207	195000	1441189980	18650	18650	18650	18650	0
68	20250207	194900	1441189980	18650	18650	18650	18650	0
69	20250207	194800	1441189980	18650	18650	18650	18650	0
70	20250207	194700	1441189980	18650	18650	18650	18650	0
71	20250207	194600	1441189980	18650	18650	18650	18650	0
72	20250207	194500	1441189980	18650	18650	18650	18650	0
73	20250207	194400	1441189980	18650	18650	18650	18650	0
74	20250207	194300	1441189980	18650	18650	18650	18650	0
75	20250207	194200	1441189980	18650	18650	18650	18650	0
76	20250207	194100	1441189980	18650	18650	18650	18650	0
77	20250207	194000	1441189980	18650	18650	18650	18650	0
78	20250207	193900	1441189980	18650	18650	18650	18650	0
79	20250207	193800	1441189980	18650	18650	18650	18650	0
80	20250207	193700	1441189980	18650	18650	18650	18650	0
81	20250207	193600	1441189980	18650	18650	18650	18650	0
82	20250207	193500	1441189980	18650	18650	18650	18650	0
83	20250207	193400	1441189980	18650	18650	18650	18650	0
84	20250207	193300	1441189980	18650	18650	18650	18650	0
85	20250207	193200	1441189980	18650	18650	18650	18650	0
86	20250207	193100	1441189980	18650	18650	18650	18650	0
87	20250207	193000	1441189980	18650	18650	18650	18650	0
88	20250207	192900	1441189980	18650	18650	18650	18650	0
89	20250207	192800	1441189980	18650	18650	18650	18650	0
90	20250207	192700	1441189980	18650	18650	18650	18650	0
91	20250207	192600	1441189980	18650	18650	18650	18650	0
92	20250207	192500	1441189980	18650	18650	18650	18650	3395
93	20250207	192400	1441189980	18650	18650	18650	18650	0
94	20250207	192300	1441189980	18650	18650	18650	18650	0
95	20250207	192200	1441189980	18650	18650	18650	18650	0
96	20250207	192100	1441189980	18650	18650	18650	18650	0
97	20250207	192000	1441189980	18650	18650	18650	18650	0
98	20250207	191900	1441189980	18650	18650	18650	18650	0
99	20250207	191800	1441189980	18650	18650	18650	18650	0
100	20250207	191700	1441189980	18650	18650	18650	18650	0
101	20250207	191600	1441189980	18650	18650	18650	18650	0
102	20250207	191500	1441189980	18650	18650	18650	18650	0
103	20250207	191400	1441189980	18650	18650	18650	18650	0
104	20250207	191300	1441189980	18650	18650	18650	18650	0
105	20250207	191200	1441189980	18650	18650	18650	18650	0
106	20250207	191100	1441189980	18650	18650	18650	18650	0
107	20250207	191000	1441189980	18650	18650	18650	18650	0
108	20250207	190900	1441189980	18650	18650	18650	18650	0
109	20250207	190800	1441189980	18650	18650	18650	18650	0
110	20250207	190700	1441189980	18650	18650	18650	18650	0
111	20250207	190600	1441189980	18650	18650	18650	18650	0
112	20250207	190500	1441189980	18650	18650	18650	18650	0
113	20250207	190400	1441189980	18650	18650	18650	18650	0
114	20250207	190300	1441189980	18650	18650	18650	18650	0
115	20250207	190200	1441189980	18650	18650	18650	18650	0
116	20250207	190100	1441189980	18650	18650	18650	18650	0
117	20250207	190000	1441189980	18650	18650	18650	18650	0
118	20250207	185900	1441189980	18650	18650	18650	18650	0
119	20250207	185800	1441189980	18650	18650	18650	18650	0
120	20250207	185700	1441189980	18650	18650	18650	18650	0
121	20250207	185600	1441189980	18650	18650	18650	18650	0
122	20250207	185500	1441189980	18650	18650	18650	18650	3395
123	20250207	185400	1441189980	18650	18650	18650	18650	0
124	20250207	185300	1441189980	18650	18650	18650	18650	0
125	20250207	185200	1441189980	18650	18650	18650	18650	0
126	20250207	185100	1441189980	18650	18650	18650	18650	0
127	20250207	185000	1441189980	18650	18650	18650	18650	0
128	20250207	184900	1441189980	18650	18650	18650	18650	0
129	20250207	184800	1441189980	18650	18650	18650	18650	0
130	20250207	184700	1441189980	18650	18650	18650	18650	0
131	20250207	184600	1441189980	18650	18650	18650	18650	0
132	20250207	184500	1441189980	18650	18650	18650	18650	0
133	20250207	184400	1441189980	18650	18650	18650	18650	0
134	20250207	184300	1441189980	18650	18650	18650	18650	0
135	20250207	184200	1441189980	18650	18650	18650	18650	0
136	20250207	184100	1441189980	18650	18650	18650	18650	0
137	20250207	184000	1441189980	18650	18650	18650	18650	0
138	20250207	183900	1441189980	18650	18650	18650	18650	0
139	20250207	183800	1441189980	18650	18650	18650	18650	0
140	20250207	183700	1441189980	18650	18650	18650	18650	0
141	20250207	183600	1441189980	18650	18650	18650	18650	0
142	20250207	183500	1441189980	18650	18650	18650	18650	0
143	20250207	183400	1441189980	18650	18650	18650	18650	0
144	20250207	183300	1441189980	18650	18650	18650	18650	0
145	20250207	183200	1441189980	18650	18650	18650	18650	0
146	20250207	183100	1441189980	18650	18650	18650	18650	0
147	20250207	183000	1441189980	18650	18650	18650	18650	0
148	20250207	182900	1441189980	18650	18650	18650	18650	0
149	20250207	182800	1441189980	18650	18650	18650	18650	0
150	20250207	182700	1441189980	18650	18650	18650	18650	0
151	20250207	182600	1441189980	18650	18650	18650	18650	0
152	20250207	182500	1441189980	18650	18650	18650	18650	3395
153	20250207	182400	1441189980	18650	18650	18650	18650	0
154	20250207	182300	1441189980	18650	18650	18650	18650	0
155	20250207	182200	1441189980	18650	18650	18650	18650	0
156	20250207	182100	1441189980	18650	18650	18650	18650	0
157	20250207	182000	1441189980	18650	18650	18650	18650	0
158	20250207	181900	1441189980	18650	18650	18650	18650	0
159	20250207	181800	1441189980	18650	18650	18650	18650	0
160	20250207	181700	1441189980	18650	18650	18650	18650	0
161	20250207	181600	1441189980	18650	18650	18650	18650	0
162	20250207	181500	1441189980	18650	18650	18650	18650	0
163	20250207	181400	1441189980	18650	18650	18650	18650	0
164	20250207	181300	1441189980	18650	18650	18650	18650	0
165	20250207	181200	1441189980	18650	18650	18650	18650	0
166	20250207	181100	1441189980	18650	18650	18650	18650	0
167	20250207	181000	1441189980	18650	18650	18650	18650	0
168	20250207	180900	1441189980	18650	18650	18650	18650	0
169	20250207	180800	1441189980	18650	18650	18650	18650	0
170	20250207	180700	1441189980	18650	18650	18650	18650	0
171	20250207	180600	1441189980	18650	18650	18650	18650	0
172	20250207	180500	1441189980	18650	18650	18650	18650	0
173	20250207	180400	1441189980	18650	18650	18650	18650	0
174	20250207	180300	1441189980	18650	18650	18650	18650	0
175	20250207	180200	1441189980	18650	18650	18650	18650	0
176	20250207	180100	1441189980	18650	18650	18650	18650	0
177	20250207	180000	1441189980	18650	18650	18650	18650	0
178	20250207	175900	1441189980	18650	18650	18650	18650	0
179	20250207	175800	1441189980	18650	18650	18650	18650	0
180	20250207	175700	1441189980	18650	18650	18650	18650	0
181	20250207	175600	1441189980	18650	18650	18650	18650	0
182	20250207	175500	1441189980	18650	18650	18650	18650	3395
183	20250207	175400	1441189980	18650	18650	18650	18650	0
184	20250207	175300	1441189980	18650	18650	18650	18650	0
185	20250207	175200	1441189980	18650	18650	18650	18650	0
186	20250207	175100	1441189980	18650	18650	18650	18650	0
187	20250207	175000	1441189980	18650	18650	18650	18650	0
188	20250207	174900	1441189980	18650	18650	18650	18650	0
189	20250207	174800	1441189980	18650	18650	18650	18650	0
190	20250207	174700	1441189980	18650	18650	18650	18650	0
191	20250207	174600	1441189980	18650	18650	18650	18650	0
192	20250207	174500	1441189980	18650	18650	18650	18650	0
193	20250207	174400	1441189980	18650	18650	18650	18650	0
194	20250207	174300	1441189980	18650	18650	18650	18650	0
195	20250207	174200	1441189980	18650	18650	18650	18650	0
196	20250207	174100	1441189980	18650	18650	18650	18650	0
197	20250207	174000	1441189980	18650	18650	18650	18650	0
198	20250207	173900	1441189980	18650	18650	18650	18650	0
199	20250207	173800	1441189980	18650	18650	18650	18650	0
200	20250207	173700	1441189980	18650	18650	18650	18650	0
201	20250207	173600	1441189980	18650	18650	18650	18650	0
202	20250207	173500	1441189980	18650	18650	18650	18650	0
203	20250207	173400	1441189980	18650	18650	18650	18650	0
204	20250207	173300	1441189980	18650	18650	18650	18650	0
205	20250207	173200	1441189980	18650	18650	18650	18650	0
206	20250207	173100	1441189980	18650	18650	18650	18650	0
207	20250207	173000	1441189980	18650	18650	18650	18650	0
208	20250207	172900	1441189980	18650	18650	18650	18650	0
209	20250207	172800	1441189980	18650	18650	18650	18650	0
210	20250207	172700	1441189980	18650	18650	18650	18650	0
211	20250207	172600	1441189980	18650	18650	18650	18650	0
212	20250207	172500	1441189980	18650	18650	18650	18650	3395
213	20250207	172400	1441189980	18650	18650	18650	18650	0
214	20250207	172300	1441189980	18650	18650	18650	18650	0
215	20250207	172200	1441189980	18650	18650	18650	18650	0
216	20250207	172100	1441189980	18650	18650	18650	18650	0
217	20250207	172000	1441189980	18650	18650	18650	18650	0
218	20250207	171900	1441189980	18650	18650	18650	18650	0
219	20250207	171800	1441189980	18650	18650	18650	18650	0
220	20250207	171700	1441189980	18650	18650	18650	18650	0
221	20250207	171600	1441189980	18650	18650	18650	18650	0
222	20250207	171500	1441189980	18650	18650	18650	18650	0
223	20250207	171400	1441189980	18650	18650	18650	18650	0
224	20250207	171300	1441189980	18650	18650	18650	18650	0
225	20250207	171200	1441189980	18650	18650	18650	18650	0
226	20250207	171100	1441189980	18650	18650	18650	18650	0
227	20250207	171000	1441189980	18650	18650	18650	18650	0
228	20250207	170900	1441189980	18650	18650	18650	18650	0
229	20250207	170800	1441189980	18650	18650	18650	18650	0
230	20250207	170700	1441189980	18650	18650	18650	18650	0
231	20250207	170600	1441189980	18650	18650	18650	18650	0
232	20250207	170500	1441189980	18650	18650	18650	18650	0
233	20250207	170400	1441189980	18650	18650	18650	18650	0
234	20250207	170300	1441189980	18650	18650	18650	18650	0
235	20250207	170200	1441189980	18650	18650	18650	18650	0
236	20250207	170100	1441189980	18650	18650	18650	18650	0
237	20250207	170000	1441189980	18650	18650	18650	18650	0
238	20250207	165900	1441189980	18650	18650	18650	18650	0
239	20250207	165800	1441189980	18650	18650	18650	18650	0
240	20250207	165700	1441189980	18650	18650	18650	18650	0
241	20250207	165600	1441189980	18650	18650	18650	18650	0
242	20250207	165500	1441189980	18650	18650	18650	18650	3395
243	20250207	165400	1441189980	18650	18650	18650	18650	0
244	20250207	165300	1441189980	18650	18650	18650	18650	0
245	20250207	165200	1441189980	18650	18650	18650	18650	0
246	20250207	165100	1441189980	18650	18650	18650	18650	0
247	20250207	165000	1441189980	18650	18650	18650	18650	0
248	20250207	164900	1441189980	18650	18650	18650	18650	0
249	20250207	164800	1441189980	18650	18650	18650	18650	0
250	20250207	164700	1441189980	18650	18650	18650	18650	0
251	20250207	164600	1441189980	18650	18650	18650	18650	0
252	20250207	164500	1441189980	18650	18650	18650	18650	0
253	20250207	164400	1441189980	18650	18650	18650	18650	0
254	20250207	164300	1441189980	18650	18650	18650	18650	0
255	20250207	164200	1441189980	18650	18650	18650	18650	0
256	20250207	164100	1441189980	18650	18650	18650	18650	0
257	20250207	164000	1441189980	18650	18650	18650	18650	0
258	20250207	163900	1441189980	18650	18650	18650	18650	0
259	20250207	163800	1441189980	18650	18650	18650	18650	0
260	20250207	163700	1441189980	18650	18650	18650	18650	0
261	20250207	163600	1441189980	18650	18650	18650	18650	0
262	20250207	163500	1441189980	18650	18650	18650	18650	0
263	20250207	163400	1441189980	18650	18650	18650	18650	0
264	20250207	163300	1441189980	18650	18650	18650	18650	0
265	20250207	163200	1441189980	18650	18650	18650	18650	0
266	20250207	163100	1441189980	18650	18650	18650	18650	0
267	20250207	163000	1441189980	18650	18650	18650	18650	0
268	20250207	162900	1441189980	18650	18650	18650	18650	0
269	20250207	162800	1441189980	18650	18650	18650	18650	0
270	20250207	162700	1441189980	18650	18650	18650	18650	0
271	20250207	162600	1441189980	18650	18650	18650	18650	0
272	20250207	162500	1441189980	18650	18650	18650	18650	3395
273	20250207	162400	1441189980	18650	18650	18650	18650	0
274	20250207	162300	1441189980	18650	18650	18650	18650	0
275	20250207	162200	1441189980	18650	18650	18650	18650	0
276	20250207	162100	1441189980	18650	18650	18650	18650	0
277	20250207	162000	1441189980	18650	18650	18650	18650	0
278	20250207	161900	1441189980	18650	18650	18650	18650	0
279	20250207	161800	1441189980	18650	18650	18650	18650	0
280	20250207	161700	1441189980	18650	18650	18650	18650	0
281	20250207	161600	1441189980	18650	18650	18650	18650	0
282	20250207	161500	1441189980	18650	18650	18650	18650	0
283	20250207	161400	1441189980	18650	18650	18650	18650	0
284	20250207	161300	1441189980	18650	18650	18650	18650	0
285	20250207	161200	1441189980	18650	18650	18650	18650	0
286	20250207	161100	1441189980	18650	18650	18650	18650	0
287	20250207	161000	1441189980	18650	18650	18650	18650	0
288	20250207	160900	1441189980	18650	18650	18650	18650	0
289	20250207	160800	1441189980	18650	18650	18650	18650	0
290	20250207	160700	1441189980	18650	18650	18650	18650	0
291	20250207	160600	1441189980	18650	18650	18650	18650	0
292	20250207	160500	1441189980	18650	18650	18650	18650	0
293	20250207	160400	1441189980	18650	18650	18650	18650	0
294	20250207	160300	1441189980	18650	18650	18650	18650	0
295	20250207	160200	1441189980	18650	18650	18650	18650	0
296	20250207	160100	1441189980	18650	18650	18650	18650	0
297	20250207	160000	1441189980	18650	18650	18650	18650	0
298	20250207	155900	1441189980	18650	18650	18650	18650	0
299	20250207	155800	1441189980	18650	18650	18650	18650	0
300	20250207	155700	1441189980	18650	18650	18650	18650	0
301	20250207	155600	1441189980	18650	18650	18650	18650	0
302	20250207	155500	1441189980	18650	18650	18650	18650	3395
303	20250207	155400	1441189980	18650	18650	18650	18650	0
304	20250207	155300	1441189980	18650	18650	18650	18650	0
305	20250207	155200	1441189980	18650	18650	18650	18650	0
306	20250207	155100	1441189980	18650	18650	18650	18650	0
307	20250207	155000	1441189980	18650	18650	18650	18650	0
308	20250207	154900	1441189980	18650	18650	18650	18650	0
309	20250207	154800	1441189980	18650	18650	18650	18650	0
310	20250207	154700	1441189980	18650	18650	18650	18650	0
311	20250207	154600	1441189980	18650	18650	18650	18650	0
312	20250207	154500	1441189980	18650	18650	18650	18650	0
313	20250207	154400	1441189980	18650	18650	18650	18650	0
314	20250207	154300	1441189980	18650	18650	18650	18650	0
315	20250207	154200	1441189980	18650	18650	18650	18650	0
316	20250207	154100	1441189980	18650	18650	18650	18650	0
317	20250207	154000	1441189980	18650	18650	18650	18650	0
318	20250207	153900	1441189980	18650	18650	18650	18650	0
319	20250207	153800	1441189980	18650	18650	18650	18650	0
320	20250207	153700	1441189980	18650	18650	18650	18650	0
321	20250207	153600	1441189980	18650	18650	18650	18650	0
322	20250207	153500	1441189980	18650	18650	18650	18650	0
323	20250207	153400	1441189980	18650	18650	18650	18650	0
324	20250207	153300	1441189980	18650	18650	18650	18650	0
325	20250207	153200	1441189980	18650	18650	18650	18650	0
326	20250207	153100	1441189980	18650	18650	18650	18650	0
327	20250207	153000	1441189980	18650	18650	18650	18650	3395
328	20250207	152900	1377873230	18730	18730	18730	18730	0
329	20250207	152800	1377873230	18730	18730	18730	18730	0
330	20250207	152700	1377873230	18730	18730	18730	18730	0
331	20250207	152600	1377873230	18730	18730	18730	18730	0
332	20250207	152500	1377873230	18730	18730	18730	18730	0
333	20250207	152400	1377873230	18730	18730	18730	18730	0
334	20250207	152300	1377873230	18730	18730	18730	18730	0
335	20250207	152200	1377873230	18730	18730	18730	18730	0
336	20250207	152100	1377873230	18730	18730	18730	18730	0
337	20250207	152000	1377873230	18730	18730	18730	18730	0
338	20250207	151900	1377873230	18730	18750	18750	18710	1181
339	20250207	151800	1355746940	18760	18760	18760	18750	161
340	20250207	151700	1352726890	18750	18750	18750	18750	8
341	20250207	151600	1352576890	18770	18740	18770	18740	663
342	20250207	151500	1340144670	18750	18750	18750	18740	155
343	20250207	151400	1337238470	18750	18770	18770	18750	67
344	20250207	151300	1335981590	18760	18780	18780	18760	176
345	20250207	151200	1332677060	18780	18790	18790	18780	15
346	20250207	151100	1332395330	18780	18780	18780	18780	9
347	20250207	151000	1332226310	18780	18780	18790	18780	310
348	20250207	150900	1326403510	18790	18780	18790	18780	118
349	20250207	150800	1324187450	18790	18790	18790	18790	319
350	20250207	150700	1318193440	18780	18770	18780	18770	317
351	20250207	150600	1312242400	18780	18780	18780	18780	10
352	20250207	150500	1312054600	18780	18780	18780	18770	80
353	20250207	150400	1310552590	18790	18810	18810	18790	54
354	20250207	150300	1309537710	18790	18790	18790	18790	77
355	20250207	150200	1308090880	18770	18780	18780	18770	177
356	20250207	150100	1304767710	18780	18750	18780	18750	206
357	20250207	150000	1300905100	18750	18740	18750	18740	28
358	20250207	145900	1300380250	18740	18750	18750	18740	28
359	20250207	145800	1299855270	18740	18740	18740	18740	39
360	20250207	145700	1299124410	18740	18740	18740	18740	83
361	20250207	145600	1297568990	18750	18740	18750	18740	45
362	20250207	145500	1296725630	18740	18750	18750	18740	345
363	20250207	145400	1290257070	18760	18760	18760	18760	0
364	20250207	145300	1290257070	18760	18760	18760	18760	79
365	20250207	145200	1288775030	18760	18740	18760	18740	149
366	20250207	145100	1285981570	18740	18740	18740	18740	433
367	20250207	145000	1277867150	18740	18800	18800	18740	1070
368	20250207	144900	1257765760	18800	18810	18810	18800	32
369	20250207	144800	1257164050	18800	18800	18800	18800	5
370	20250207	144700	1257070050	18800	18800	18800	18800	0
371	20250207	144600	1257070050	18800	18800	18800	18800	15
372	20250207	144500	1256788050	18800	18810	18810	18800	12
373	20250207	144400	1256562340	18800	18800	18800	18800	4
374	20250207	144300	1256487140	18810	18810	18810	18810	0
375	20250207	144200	1256487140	18810	18810	18810	18800	322
376	20250207	144100	1250430360	18810	18810	18820	18810	354
377	20250207	144000	1243771550	18810	18810	18810	18810	106
378	20250207	143900	1241777690	18810	18810	18810	18810	63
379	20250207	143800	1240592660	18820	18810	18820	18810	30
380	20250207	143700	1240028070	18820	18820	18820	18820	43
381	20250207	143600	1239218810	18820	18800	18820	18800	592
382	20250207	143500	1228082740	18810	18820	18820	18810	1120
383	20250207	143400	1207008080	18820	18820	18820	18820	1
384	20250207	143300	1206989260	18820	18820	18820	18820	0
385	20250207	143200	1206989260	18820	18830	18850	18820	379
386	20250207	143100	1199851980	18830	18830	18840	18830	3198
387	20250207	143000	1139633420	18830	18820	18840	18820	171
388	20250207	142900	1136414140	18810	18810	18810	18810	1
389	20250207	142800	1136395330	18820	18810	18820	18810	11
390	20250207	142700	1136188380	18800	18800	18800	18800	0
391	20250207	142600	1136188380	18800	18800	18800	18800	40
392	20250207	142500	1135436380	18790	18790	18790	18790	0
393	20250207	142400	1135436380	18790	18790	18790	18790	3
394	20250207	142300	1135380010	18780	18770	18780	18770	111
395	20250207	142200	1133295470	18770	18770	18770	18770	13
396	20250207	142100	1133051460	18770	18770	18770	18770	4
397	20250207	142000	1132976380	18770	18770	18770	18770	94
398	20250207	141900	1131212000	18770	18770	18770	18770	0
399	20250207	141800	1131212000	18770	18780	18780	18770	9
400	20250207	141700	1131043020	18780	18780	18780	18780	4
401	20250207	141600	1130967900	18770	18780	18780	18770	31
402	20250207	141500	1130386020	18790	18790	18790	18790	61
403	20250207	141400	1129239830	18790	18750	18800	18750	92
404	20250207	141300	1127512930	18750	18730	18750	18730	204
405	20250207	141200	1123690030	18740	18740	18740	18740	1
406	20250207	141100	1123671290	18760	18740	18760	18740	4
407	20250207	141000	1123596280	18750	18750	18750	18720	255
408	20250207	140900	1118819370	18760	18780	18780	18750	15
409	20250207	140800	1118537890	18780	18780	18780	18780	0
410	20250207	140700	1118537890	18780	18770	18780	18770	74
411	20250207	140600	1117148360	18740	18720	18740	18720	266
412	20250207	140500	1112164460	18720	18720	18720	18710	3
413	20250207	140400	1112108310	18720	18720	18720	18720	10
414	20250207	140300	1111921110	18720	18720	18720	18720	11
415	20250207	140200	1111715190	18710	18730	18730	18710	5
416	20250207	140100	1111621610	18730	18730	18730	18710	248
417	20250207	140000	1106976590	18730	18730	18730	18730	4
418	20250207	135900	1106901670	18740	18740	18740	18740	4
419	20250207	135800	1106826710	18740	18730	18740	18730	7
420	20250207	135700	1106695560	18740	18730	18740	18730	6
421	20250207	135600	1106583130	18740	18730	18740	18730	54
422	20250207	135500	1105571670	18730	18740	18740	18730	21
423	20250207	135400	1105178220	18740	18720	18740	18720	363
424	20250207	135300	1098382840	18710	18710	18710	18710	1
425	20250207	135200	1098364130	18710	18710	18710	18710	59
426	20250207	135100	1097260240	18710	18710	18710	18710	79
427	20250207	135000	1095782150	18710	18700	18710	18700	67
428	20250207	134900	1094528890	18700	18690	18700	18690	14
429	20250207	134800	1094267160	18690	18690	18700	18660	66
430	20250207	134700	1093034220	18690	18690	18690	18690	0
431	20250207	134600	1093034220	18690	18690	18690	18690	4
432	20250207	134500	1092959460	18690	18690	18690	18690	0
433	20250207	134400	1092959460	18690	18690	18690	18670	64
434	20250207	134300	1091763750	18690	18690	18690	18690	66
435	20250207	134200	1090530210	18690	18710	18710	18670	390
436	20250207	134100	1083245090	18710	18710	18710	18710	330
437	20250207	134000	1077070790	18720	18720	18720	18720	116
438	20250207	133900	1074899270	18730	18740	18740	18730	165
439	20250207	133800	1071808320	18730	18730	18730	18730	0
440	20250207	133700	1071808320	18730	18740	18740	18730	35
441	20250207	133600	1071152470	18740	18740	18740	18740	10
442	20250207	133500	1070965070	18740	18740	18740	18740	0
443	20250207	133400	1070965070	18740	18740	18740	18740	0
444	20250207	133300	1070965070	18740	18740	18740	18740	52
445	20250207	133200	1069990590	18740	18740	18740	18730	614
446	20250207	133100	1058484520	18740	18760	18760	18740	816
447	20250207	133000	1043184330	18760	18760	18760	18760	3
448	20250207	132900	1043128050	18760	18760	18760	18760	15
449	20250207	132800	1042846650	18760	18760	18760	18760	2
450	20250207	132700	1042809130	18780	18780	18780	18780	1
451	20250207	132600	1042790350	18780	18780	18780	18780	133
452	20250207	132500	1040292610	18750	18770	18780	18750	439
453	20250207	132400	1032057280	18770	18780	18780	18770	11
454	20250207	132300	1031850760	18770	18770	18770	18770	201
455	20250207	132200	1028077990	18780	18780	18780	18780	0
456	20250207	132100	1028077990	18780	18780	18780	18780	71
457	20250207	132000	1026744610	18780	18780	18780	18780	198
458	20250207	131900	1023026170	18780	18780	18780	18780	0
459	20250207	131800	1023026170	18780	18770	18780	18770	47
460	20250207	131700	1022143540	18780	18780	18780	18780	6
461	20250207	131600	1022030860	18780	18780	18780	18750	9
462	20250207	131500	1021861870	18780	18780	18780	18780	0
463	20250207	131400	1021861870	18780	18780	18780	18780	10
464	20250207	131300	1021674070	18750	18750	18750	18750	10
465	20250207	131200	1021486570	18780	18780	18780	18780	87
466	20250207	131100	1019852710	18780	18780	18780	18780	0
467	20250207	131000	1019852710	18780	18750	18780	18750	22
468	20250207	130900	1019439960	18780	18750	18780	18750	45
469	20250207	130800	1018595430	18760	18770	18770	18750	21
470	20250207	130700	1018201350	18770	18780	18780	18770	9
471	20250207	130600	1018032370	18790	18790	18790	18790	0
472	20250207	130500	1018032370	18790	18790	18790	18790	2
473	20250207	130400	1017994790	18780	18780	18780	18780	1
474	20250207	130300	1017976010	18780	18780	18780	18780	44
475	20250207	130200	1017149690	18780	18780	18780	18780	0
476	20250207	130100	1017149690	18780	18780	18780	18780	253
477	20250207	130000	1012398350	18770	18770	18770	18770	13
478	20250207	125900	1012154340	18770	18770	18770	18770	12
479	20250207	125800	1011929100	18770	18770	18770	18770	2
480	20250207	125700	1011891560	18780	18780	18780	18780	6
481	20250207	125600	1011778880	18770	18770	18770	18760	370
482	20250207	125500	1004834040	18750	18800	18800	18750	812
483	20250207	125400	989598880	18810	18820	18820	18810	312
484	20250207	125300	983728090	18810	18850	18850	18810	661
485	20250207	125200	971286570	18850	18860	18860	18850	33
486	20250207	125100	970664460	18860	18850	18860	18850	95
487	20250207	125000	968873260	18860	18850	18860	18850	36
488	20250207	124900	968194650	18860	18890	18890	18850	159
489	20250207	124800	965194550	18840	18840	18890	18840	31
490	20250207	124700	964610420	18850	18830	18850	18830	28
491	20250207	124600	964083150	18820	18820	18820	18820	0
492	20250207	124500	964083150	18820	18820	18820	18820	2
493	20250207	124400	964045510	18820	18820	18820	18820	27
494	20250207	124300	963537370	18810	18810	18810	18810	2
495	20250207	124200	963499750	18810	18810	18810	18810	0
496	20250207	124100	963499750	18810	18810	18810	18810	1
497	20250207	124000	963480940	18810	18810	18810	18810	0
498	20250207	123900	963480940	18810	18820	18820	18810	305
499	20250207	123800	957740880	18810	18810	18810	18810	0
500	20250207	123700	957740880	18810	18830	18830	18810	176
501	20250207	123600	954426900	18840	18840	18840	18840	103
502	20250207	123500	952486380	18850	18850	18850	18850	299
503	20250207	123400	946850230	18850	18850	18850	18850	1
504	20250207	123300	946831380	18860	18860	18860	18860	0
505	20250207	123200	946831380	18860	18880	18950	18860	435
506	20250207	123100	938618320	18880	18890	18890	18880	157
507	20250207	123000	935654030	18890	18880	18890	18880	158
508	20250207	122900	932670920	18870	18870	18870	18870	282
509	20250207	122800	927349580	18880	18880	18880	18870	68
510	20250207	122700	926066260	18870	18860	18870	18860	26
511	20250207	122600	925575650	18870	18870	18870	18870	40
512	20250207	122500	924820850	18870	18860	18870	18860	175
513	20250207	122400	921520250	18860	18850	18860	18850	7
514	20250207	122300	921388250	18860	18850	18860	18850	26
515	20250207	122200	920898000	18840	18840	18840	18840	0
516	20250207	122100	920898000	18840	18840	18840	18840	67
517	20250207	122000	919635720	18840	18840	18840	18840	0
518	20250207	121900	919635720	18840	18840	18840	18840	4
519	20250207	121800	919560360	18830	18840	18840	18830	20
520	20250207	121700	919183740	18840	18840	18840	18840	1
521	20250207	121600	919164900	18860	18860	18880	18860	302
522	20250207	121500	913467190	18860	18820	18860	18820	143
523	20250207	121400	910774620	18820	18820	18820	18820	5
524	20250207	121300	910680520	18820	18810	18820	18810	36
525	20250207	121200	910003210	18810	18810	18810	18810	3
526	20250207	121100	909946780	18820	18820	18820	18820	25
527	20250207	121000	909476280	18820	18820	18820	18820	10
528	20250207	120900	909288080	18820	18770	18820	18770	3
529	20250207	120800	909231670	18820	18800	18830	18800	41
530	20250207	120700	908460230	18810	18760	18810	18760	407
531	20250207	120600	900816830	18760	18760	18760	18760	52
532	20250207	120500	899841310	18760	18760	18760	18760	51
533	20250207	120400	898884550	18760	18760	18760	18760	14
534	20250207	120300	898621910	18770	18760	18770	18760	87
535	20250207	120200	896989780	18760	18760	18760	18760	1
536	20250207	120100	896971020	18760	18770	18780	18760	3
537	20250207	120000	896914710	18770	18750	18770	18750	301
538	20250207	115900	891269630	18750	18750	18750	18750	0
539	20250207	115800	891269630	18750	18750	18750	18750	1
540	20250207	115700	891250880	18770	18740	18780	18740	95
541	20250207	115600	889470500	18740	18740	18740	18740	12
542	20250207	115500	889245620	18740	18740	18740	18740	0
543	20250207	115400	889245620	18740	18740	18740	18740	20
544	20250207	115300	888870820	18740	18730	18740	18730	40
545	20250207	115200	888121420	18730	18730	18730	18730	2
546	20250207	115100	888083960	18740	18740	18740	18740	2
547	20250207	115000	888046480	18730	18740	18740	18730	51
548	20250207	114900	887091240	18730	18770	18770	18730	318
549	20250207	114800	881127140	18770	18750	18780	18750	156
550	20250207	114700	878199200	18770	18750	18770	18750	6
551	20250207	114600	878086600	18750	18740	18750	18730	44
552	20250207	114500	877262060	18750	18750	18750	18750	0
553	20250207	114400	877262060	18750	18750	18770	18740	18
554	20250207	114300	876924570	18740	18790	18790	18740	9
555	20250207	114200	876755600	18800	18800	18800	18800	0
556	20250207	114100	876755600	18800	18800	18800	18800	0
557	20250207	114000	876755600	18800	18730	18800	18730	890
558	20250207	113900	860055060	18730	18730	18730	18730	3
559	20250207	113800	859998870	18730	18760	18760	18730	222
560	20250207	113700	855839270	18760	18760	18760	18760	0
561	20250207	113600	855839270	18760	18770	18770	18760	44
562	20250207	113500	855013730	18770	18780	18780	18770	27
563	20250207	113400	854506690	18780	18790	18790	18770	267
564	20250207	113300	849493850	18780	18790	18790	18780	279
565	20250207	113200	844252450	18800	18790	18800	18790	27
566	20250207	113100	843744910	18790	18790	18790	18790	257
567	20250207	113000	838915880	18790	18790	18790	18790	101
568	20250207	112900	837018090	18800	18810	18810	18800	94
569	20250207	112800	835250660	18810	18810	18810	18810	67
570	20250207	112700	833990390	18810	18810	18810	18810	1
571	20250207	112600	833971580	18810	18820	18820	18810	80
572	20250207	112500	832465990	18810	18810	18810	18810	139
573	20250207	112400	829851400	18810	18800	18810	18800	201
574	20250207	112300	826071510	18790	18790	18790	18790	0
575	20250207	112200	826071510	18790	18770	18790	18770	1103
576	20250207	112100	805356250	18760	18760	18760	18760	0
577	20250207	112000	805356250	18760	18770	18770	18760	133
578	20250207	111900	802859860	18770	18760	18770	18760	162
579	20250207	111800	799819220	18760	18760	18760	18760	57
580	20250207	111700	798749900	18770	18770	18770	18770	4
581	20250207	111600	798674820	18770	18710	18770	18710	269
582	20250207	111500	793631000	18710	18700	18710	18700	125
583	20250207	111400	791293260	18690	18700	18700	18690	89
584	20250207	111300	789629490	18700	18700	18700	18700	25
585	20250207	111200	789161990	18700	18700	18700	18700	248
586	20250207	111100	784524390	18710	18710	18710	18700	197
587	20250207	111000	780840290	18710	18710	18710	18710	0
588	20250207	110900	780840290	18710	18740	18740	18710	226
589	20250207	110800	776605900	18740	18740	18740	18740	1
590	20250207	110700	776587160	18740	18730	18740	18730	37
591	20250207	110600	775893810	18730	18730	18730	18730	100
592	20250207	110500	774020810	18710	18710	18710	18710	0
593	20250207	110400	774020810	18710	18710	18710	18710	240
594	20250207	110300	769530410	18720	18700	18720	18700	6
595	20250207	110200	769418110	18700	18680	18700	18680	4
596	20250207	110100	769343330	18680	18670	18710	18670	154
597	20250207	110000	766463500	18650	18650	18650	18650	0
598	20250207	105900	766463500	18650	18650	18650	18650	26
599	20250207	105800	765978600	18650	18640	18670	18640	258
600	20250207	105700	761168690	18640	18640	18640	18640	195
601	20250207	105600	757533890	18620	18610	18620	18610	53
602	20250207	105500	756547330	18610	18610	18640	18610	23
603	20250207	105400	756119250	18640	18600	18640	18600	298
604	20250207	105300	750569720	18600	18590	18600	18590	65
605	20250207	105200	749360880	18600	18560	18600	18560	67
606	20250207	105100	748116290	18570	18570	18570	18550	1656
607	20250207	105000	717395020	18570	18580	18580	18570	40
608	20250207	104900	716651910	18580	18580	18580	18580	50
609	20250207	104800	715722910	18600	18580	18610	18580	11
610	20250207	104700	715518330	18590	18590	18610	18590	18
611	20250207	104600	715183490	18610	18570	18610	18570	223
612	20250207	104500	711038660	18560	18560	18560	18560	37
613	20250207	104400	710351940	18570	18570	18570	18570	10
614	20250207	104300	710166240	18550	18540	18550	18540	156
615	20250207	104200	707272730	18540	18530	18540	18530	77
616	20250207	104100	705845410	18520	18510	18540	18510	37
617	20250207	104000	705160300	18510	18540	18540	18500	34
618	20250207	103900	704530880	18490	18470	18490	18470	118
619	20250207	103800	702349530	18480	18470	18480	18470	222
620	20250207	103700	698248220	18460	18470	18470	18460	98
621	20250207	103600	696438690	18470	18470	18470	18470	61
622	20250207	103500	695312020	18470	18470	18470	18470	7
623	20250207	103400	695182730	18470	18470	18470	18470	0
624	20250207	103300	695182730	18470	18470	18490	18470	69
625	20250207	103200	693908050	18470	18460	18470	18460	2
626	20250207	103100	693871120	18490	18460	18490	18460	113
627	20250207	103000	691783850	18490	18460	18490	18450	19
628	20250207	102900	691433250	18480	18460	18480	18440	101
629	20250207	102800	689570180	18470	18470	18470	18470	24
630	20250207	102700	689126900	18470	18480	18480	18470	2
631	20250207	102600	689089950	18470	18480	18480	18470	40
632	20250207	102500	688350770	18480	18450	18480	18450	4
633	20250207	102400	688276890	18440	18430	18480	18430	272
634	20250207	102300	683261690	18430	18470	18470	18430	332
635	20250207	102200	677135450	18470	18480	18480	18470	140
636	20250207	102100	674549280	18480	18480	18480	18480	0
637	20250207	102000	674549280	18480	18470	18480	18470	22
638	20250207	101900	674142740	18490	18500	18500	18490	13
639	20250207	101800	673902260	18500	18540	18540	18500	753
640	20250207	101700	659946660	18520	18530	18540	18520	4
641	20250207	101600	659872540	18500	18530	18540	18500	141
642	20250207	101500	657262500	18540	18530	18540	18530	11
643	20250207	101400	657058660	18540	18500	18540	18500	1452
644	20250207	101300	630196340	18500	18470	18500	18470	408
645	20250207	101200	622650860	18470	18440	18470	18440	12
646	20250207	101100	622429520	18440	18440	18440	18440	113
647	20250207	101000	620345800	18430	18430	18440	18430	48
648	20250207	100900	619461150	18430	18430	18430	18430	0
649	20250207	100800	619461150	18430	18430	18430	18430	110
650	20250207	100700	617433850	18420	18420	18420	18420	1
651	20250207	100600	617415430	18430	18430	18430	18430	61
652	20250207	100500	616291200	18410	18420	18420	18410	209
653	20250207	100400	612442850	18430	18480	18480	18430	1398
654	20250207	100300	586640710	18490	18490	18490	18490	68
655	20250207	100200	585383390	18470	18470	18470	18470	0
656	20250207	100100	585383390	18470	18490	18490	18470	646
657	20250207	100000	573449290	18490	18490	18500	18490	18
658	20250207	095900	573116460	18490	18500	18500	18490	30
659	20250207	095800	572561700	18480	18490	18500	18480	892
660	20250207	095700	556075210	18500	18490	18500	18490	204
661	20250207	095600	552303240	18490	18500	18500	18490	121
662	20250207	095500	550065940	18500	18480	18500	18480	108
663	20250207	095400	548069580	18480	18480	18480	18480	111
664	20250207	095300	546018300	18480	18480	18480	18480	626
665	20250207	095200	534449820	18490	18500	18510	18490	247
666	20250207	095100	529881440	18500	18510	18510	18500	667
667	20250207	095000	517540830	18510	18530	18530	18510	1122
668	20250207	094900	496763410	18530	18540	18540	18520	699
669	20250207	094800	483813950	18540	18530	18540	18530	146
670	20250207	094700	481107840	18540	18570	18570	18540	535
671	20250207	094600	471183710	18580	18610	18610	18570	276
672	20250207	094500	466053700	18620	18620	18620	18620	0
673	20250207	094400	466053700	18620	18590	18630	18560	782
674	20250207	094300	451522330	18590	18610	18610	18590	1262
675	20250207	094200	428053650	18610	18630	18630	18610	1480
676	20250207	094100	400488610	18630	18640	18640	18630	208
677	20250207	094000	396611570	18640	18630	18640	18630	155
678	20250207	093900	393722870	18640	18640	18650	18640	633
679	20250207	093800	381923700	18640	18670	18670	18640	1848
680	20250207	093700	347457030	18670	18670	18670	18670	1
681	20250207	093600	347438360	18710	18650	18710	18650	235
682	20250207	093500	343052660	18660	18690	18710	18660	696
683	20250207	093400	330063480	18670	18670	18670	18670	18
684	20250207	093300	329727420	18670	18660	18670	18660	373
685	20250207	093200	322766790	18660	18660	18660	18660	310
686	20250207	093100	316982190	18660	18660	18660	18660	171
687	20250207	093000	313791330	18670	18660	18670	18660	228
688	20250207	092900	309536740	18660	18700	18700	18650	2060
689	20250207	092800	271039690	18700	18710	18710	18700	96
690	20250207	092700	269244230	18710	18740	18740	18710	880
691	20250207	092600	252778610	18750	18750	18750	18750	62
692	20250207	092500	251616110	18780	18780	18780	18780	138
693	20250207	092400	249024470	18780	18780	18780	18780	0
694	20250207	092300	249024470	18780	18850	18860	18780	664
695	20250207	092200	236525490	18850	18810	18860	18810	249
696	20250207	092100	231835580	18810	18810	18810	18800	446
697	20250207	092000	223450090	18820	18770	18820	18770	282
698	20250207	091900	218150710	18770	18750	18790	18730	151
699	20250207	091800	215320060	18750	18730	18760	18730	244
700	20250207	091700	210744930	18720	18720	18750	18720	441
701	20250207	091600	202487610	18730	18740	18740	18720	290
702	20250207	091500	197055600	18750	18760	18760	18730	190
703	20250207	091400	193495240	18750	18710	18760	18710	180
704	20250207	091300	190122990	18710	18710	18750	18700	56
705	20250207	091200	189075200	18720	18750	18760	18720	245
706	20250207	091100	184485140	18750	18780	18820	18750	340
707	20250207	091000	178095250	18780	18680	18790	18640	596
708	20250207	090900	166935430	18680	18690	18690	18650	377
709	20250207	090800	159893760	18650	18680	18710	18630	1409
710	20250207	090700	133606820	18630	18730	18730	18620	2153
711	20250207	090600	93415610	18710	18910	18910	18710	589
712	20250207	090500	82349020	18800	18780	18900	18780	529
713	20250207	090400	72368300	18730	18680	18730	18670	99
714	20250207	090300	70517230	18670	18750	18750	18650	425
715	20250207	090200	62582580	18760	18780	18860	18680	1020
716	20250207	090100	43462270	18780	18880	19000	18780	1665
717	20250207	090000	12084930	18990	18910	18990	18910	639