KissMeData/086450/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195900	1538526460	16000	16000	16000	16000	2020
3	20250206	195800	1538526460	16000	16000	16000	16000	0
4	20250206	195700	1538526460	16000	16000	16000	16000	0
5	20250206	195600	1538526460	16000	16000	16000	16000	0
6	20250206	195500	1538526460	16000	16000	16000	16000	0
7	20250206	195400	1538526460	16000	16000	16000	16000	0
8	20250206	195300	1538526460	16000	16000	16000	16000	0
9	20250206	195200	1538526460	16000	16000	16000	16000	0
10	20250206	195100	1538526460	16000	16000	16000	16000	0
11	20250206	195000	1538526460	16000	16000	16000	16000	0
12	20250206	194900	1538526460	16000	16000	16000	16000	0
13	20250206	194800	1538526460	16000	16000	16000	16000	0
14	20250206	194700	1538526460	16000	16000	16000	16000	0
15	20250206	194600	1538526460	16000	16000	16000	16000	0
16	20250206	194500	1538526460	16000	16000	16000	16000	0
17	20250206	194400	1538526460	16000	16000	16000	16000	0
18	20250206	194300	1538526460	16000	16000	16000	16000	0
19	20250206	194200	1538526460	16000	16000	16000	16000	0
20	20250206	194100	1538526460	16000	16000	16000	16000	0
21	20250206	194000	1538526460	16000	16000	16000	16000	0
22	20250206	193900	1538526460	16000	16000	16000	16000	0
23	20250206	193800	1538526460	16000	16000	16000	16000	0
24	20250206	193700	1538526460	16000	16000	16000	16000	0
25	20250206	193600	1538526460	16000	16000	16000	16000	0
26	20250206	193500	1538526460	16000	16000	16000	16000	0
27	20250206	193400	1538526460	16000	16000	16000	16000	0
28	20250206	193300	1538526460	16000	16000	16000	16000	0
29	20250206	193200	1538526460	16000	16000	16000	16000	0
30	20250206	193100	1538526460	16000	16000	16000	16000	0
31	20250206	193000	1538526460	16000	16000	16000	16000	0
32	20250206	192900	1538526460	16000	16000	16000	16000	2020
33	20250206	192800	1538526460	16000	16000	16000	16000	0
34	20250206	192700	1538526460	16000	16000	16000	16000	0
35	20250206	192600	1538526460	16000	16000	16000	16000	0
36	20250206	192500	1538526460	16000	16000	16000	16000	0
37	20250206	192400	1538526460	16000	16000	16000	16000	0
38	20250206	192300	1538526460	16000	16000	16000	16000	0
39	20250206	192200	1538526460	16000	16000	16000	16000	0
40	20250206	192100	1538526460	16000	16000	16000	16000	0
41	20250206	192000	1538526460	16000	16000	16000	16000	0
42	20250206	191900	1538526460	16000	16000	16000	16000	0
43	20250206	191800	1538526460	16000	16000	16000	16000	0
44	20250206	191700	1538526460	16000	16000	16000	16000	0
45	20250206	191600	1538526460	16000	16000	16000	16000	0
46	20250206	191500	1538526460	16000	16000	16000	16000	0
47	20250206	191400	1538526460	16000	16000	16000	16000	0
48	20250206	191300	1538526460	16000	16000	16000	16000	0
49	20250206	191200	1538526460	16000	16000	16000	16000	0
50	20250206	191100	1538526460	16000	16000	16000	16000	0
51	20250206	191000	1538526460	16000	16000	16000	16000	0
52	20250206	190900	1538526460	16000	16000	16000	16000	0
53	20250206	190800	1538526460	16000	16000	16000	16000	0
54	20250206	190700	1538526460	16000	16000	16000	16000	0
55	20250206	190600	1538526460	16000	16000	16000	16000	0
56	20250206	190500	1538526460	16000	16000	16000	16000	0
57	20250206	190400	1538526460	16000	16000	16000	16000	0
58	20250206	190300	1538526460	16000	16000	16000	16000	0
59	20250206	190200	1538526460	16000	16000	16000	16000	0
60	20250206	190100	1538526460	16000	16000	16000	16000	0
61	20250206	190000	1538526460	16000	16000	16000	16000	0
62	20250206	185900	1538526460	16000	16000	16000	16000	2020
63	20250206	185800	1538526460	16000	16000	16000	16000	0
64	20250206	185700	1538526460	16000	16000	16000	16000	0
65	20250206	185600	1538526460	16000	16000	16000	16000	0
66	20250206	185500	1538526460	16000	16000	16000	16000	0
67	20250206	185400	1538526460	16000	16000	16000	16000	0
68	20250206	185300	1538526460	16000	16000	16000	16000	0
69	20250206	185200	1538526460	16000	16000	16000	16000	0
70	20250206	185100	1538526460	16000	16000	16000	16000	0
71	20250206	185000	1538526460	16000	16000	16000	16000	0
72	20250206	184900	1538526460	16000	16000	16000	16000	0
73	20250206	184800	1538526460	16000	16000	16000	16000	0
74	20250206	184700	1538526460	16000	16000	16000	16000	0
75	20250206	184600	1538526460	16000	16000	16000	16000	0
76	20250206	184500	1538526460	16000	16000	16000	16000	0
77	20250206	184400	1538526460	16000	16000	16000	16000	0
78	20250206	184300	1538526460	16000	16000	16000	16000	0
79	20250206	184200	1538526460	16000	16000	16000	16000	0
80	20250206	184100	1538526460	16000	16000	16000	16000	0
81	20250206	184000	1538526460	16000	16000	16000	16000	0
82	20250206	183900	1538526460	16000	16000	16000	16000	0
83	20250206	183800	1538526460	16000	16000	16000	16000	0
84	20250206	183700	1538526460	16000	16000	16000	16000	0
85	20250206	183600	1538526460	16000	16000	16000	16000	0
86	20250206	183500	1538526460	16000	16000	16000	16000	0
87	20250206	183400	1538526460	16000	16000	16000	16000	0
88	20250206	183300	1538526460	16000	16000	16000	16000	0
89	20250206	183200	1538526460	16000	16000	16000	16000	0
90	20250206	183100	1538526460	16000	16000	16000	16000	0
91	20250206	183000	1538526460	16000	16000	16000	16000	0
92	20250206	182900	1538526460	16000	16000	16000	16000	2020
93	20250206	182800	1538526460	16000	16000	16000	16000	0
94	20250206	182700	1538526460	16000	16000	16000	16000	0
95	20250206	182600	1538526460	16000	16000	16000	16000	0
96	20250206	182500	1538526460	16000	16000	16000	16000	0
97	20250206	182400	1538526460	16000	16000	16000	16000	0
98	20250206	182300	1538526460	16000	16000	16000	16000	0
99	20250206	182200	1538526460	16000	16000	16000	16000	0
100	20250206	182100	1538526460	16000	16000	16000	16000	0
101	20250206	182000	1538526460	16000	16000	16000	16000	0
102	20250206	181900	1538526460	16000	16000	16000	16000	0
103	20250206	181800	1538526460	16000	16000	16000	16000	0
104	20250206	181700	1538526460	16000	16000	16000	16000	0
105	20250206	181600	1538526460	16000	16000	16000	16000	0
106	20250206	181500	1538526460	16000	16000	16000	16000	0
107	20250206	181400	1538526460	16000	16000	16000	16000	0
108	20250206	181300	1538526460	16000	16000	16000	16000	0
109	20250206	181200	1538526460	16000	16000	16000	16000	0
110	20250206	181100	1538526460	16000	16000	16000	16000	0
111	20250206	181000	1538526460	16000	16000	16000	16000	0
112	20250206	180900	1538526460	16000	16000	16000	16000	0
113	20250206	180800	1538526460	16000	16000	16000	16000	0
114	20250206	180700	1538526460	16000	16000	16000	16000	0
115	20250206	180600	1538526460	16000	16000	16000	16000	0
116	20250206	180500	1538526460	16000	16000	16000	16000	0
117	20250206	180400	1538526460	16000	16000	16000	16000	0
118	20250206	180300	1538526460	16000	16000	16000	16000	0
119	20250206	180200	1538526460	16000	16000	16000	16000	0
120	20250206	180100	1538526460	16000	16000	16000	16000	0
121	20250206	180000	1538526460	16000	16000	16000	16000	0
122	20250206	175900	1538526460	16000	16000	16000	16000	2020
123	20250206	175800	1538526460	16000	16000	16000	16000	0
124	20250206	175700	1538526460	16000	16000	16000	16000	0
125	20250206	175600	1538526460	16000	16000	16000	16000	0
126	20250206	175500	1538526460	16000	16000	16000	16000	0
127	20250206	175400	1538526460	16000	16000	16000	16000	0
128	20250206	175300	1538526460	16000	16000	16000	16000	0
129	20250206	175200	1538526460	16000	16000	16000	16000	0
130	20250206	175100	1538526460	16000	16000	16000	16000	0
131	20250206	175000	1538526460	16000	16000	16000	16000	0
132	20250206	174900	1538526460	16000	16000	16000	16000	0
133	20250206	174800	1538526460	16000	16000	16000	16000	0
134	20250206	174700	1538526460	16000	16000	16000	16000	0
135	20250206	174600	1538526460	16000	16000	16000	16000	0
136	20250206	174500	1538526460	16000	16000	16000	16000	0
137	20250206	174400	1538526460	16000	16000	16000	16000	0
138	20250206	174300	1538526460	16000	16000	16000	16000	0
139	20250206	174200	1538526460	16000	16000	16000	16000	0
140	20250206	174100	1538526460	16000	16000	16000	16000	0
141	20250206	174000	1538526460	16000	16000	16000	16000	0
142	20250206	173900	1538526460	16000	16000	16000	16000	0
143	20250206	173800	1538526460	16000	16000	16000	16000	0
144	20250206	173700	1538526460	16000	16000	16000	16000	0
145	20250206	173600	1538526460	16000	16000	16000	16000	0
146	20250206	173500	1538526460	16000	16000	16000	16000	0
147	20250206	173400	1538526460	16000	16000	16000	16000	0
148	20250206	173300	1538526460	16000	16000	16000	16000	0
149	20250206	173200	1538526460	16000	16000	16000	16000	0
150	20250206	173100	1538526460	16000	16000	16000	16000	0
151	20250206	173000	1538526460	16000	16000	16000	16000	0
152	20250206	172900	1538526460	16000	16000	16000	16000	2020
153	20250206	172800	1538526460	16000	16000	16000	16000	0
154	20250206	172700	1538526460	16000	16000	16000	16000	0
155	20250206	172600	1538526460	16000	16000	16000	16000	0
156	20250206	172500	1538526460	16000	16000	16000	16000	0
157	20250206	172400	1538526460	16000	16000	16000	16000	0
158	20250206	172300	1538526460	16000	16000	16000	16000	0
159	20250206	172200	1538526460	16000	16000	16000	16000	0
160	20250206	172100	1538526460	16000	16000	16000	16000	0
161	20250206	172000	1538526460	16000	16000	16000	16000	0
162	20250206	171900	1538526460	16000	16000	16000	16000	0
163	20250206	171800	1538526460	16000	16000	16000	16000	0
164	20250206	171700	1538526460	16000	16000	16000	16000	0
165	20250206	171600	1538526460	16000	16000	16000	16000	0
166	20250206	171500	1538526460	16000	16000	16000	16000	0
167	20250206	171400	1538526460	16000	16000	16000	16000	0
168	20250206	171300	1538526460	16000	16000	16000	16000	0
169	20250206	171200	1538526460	16000	16000	16000	16000	0
170	20250206	171100	1538526460	16000	16000	16000	16000	0
171	20250206	171000	1538526460	16000	16000	16000	16000	0
172	20250206	170900	1538526460	16000	16000	16000	16000	0
173	20250206	170800	1538526460	16000	16000	16000	16000	0
174	20250206	170700	1538526460	16000	16000	16000	16000	0
175	20250206	170600	1538526460	16000	16000	16000	16000	0
176	20250206	170500	1538526460	16000	16000	16000	16000	0
177	20250206	170400	1538526460	16000	16000	16000	16000	0
178	20250206	170300	1538526460	16000	16000	16000	16000	0
179	20250206	170200	1538526460	16000	16000	16000	16000	0
180	20250206	170100	1538526460	16000	16000	16000	16000	0
181	20250206	170000	1538526460	16000	16000	16000	16000	0
182	20250206	165900	1538526460	16000	16000	16000	16000	2020
183	20250206	165800	1538526460	16000	16000	16000	16000	0
184	20250206	165700	1538526460	16000	16000	16000	16000	0
185	20250206	165600	1538526460	16000	16000	16000	16000	0
186	20250206	165500	1538526460	16000	16000	16000	16000	0
187	20250206	165400	1538526460	16000	16000	16000	16000	0
188	20250206	165300	1538526460	16000	16000	16000	16000	0
189	20250206	165200	1538526460	16000	16000	16000	16000	0
190	20250206	165100	1538526460	16000	16000	16000	16000	0
191	20250206	165000	1538526460	16000	16000	16000	16000	0
192	20250206	164900	1538526460	16000	16000	16000	16000	0
193	20250206	164800	1538526460	16000	16000	16000	16000	0
194	20250206	164700	1538526460	16000	16000	16000	16000	0
195	20250206	164600	1538526460	16000	16000	16000	16000	0
196	20250206	164500	1538526460	16000	16000	16000	16000	0
197	20250206	164400	1538526460	16000	16000	16000	16000	0
198	20250206	164300	1538526460	16000	16000	16000	16000	0
199	20250206	164200	1538526460	16000	16000	16000	16000	0
200	20250206	164100	1538526460	16000	16000	16000	16000	0
201	20250206	164000	1538526460	16000	16000	16000	16000	0
202	20250206	163900	1538526460	16000	16000	16000	16000	0
203	20250206	163800	1538526460	16000	16000	16000	16000	0
204	20250206	163700	1538526460	16000	16000	16000	16000	0
205	20250206	163600	1538526460	16000	16000	16000	16000	0
206	20250206	163500	1538526460	16000	16000	16000	16000	0
207	20250206	163400	1538526460	16000	16000	16000	16000	0
208	20250206	163300	1538526460	16000	16000	16000	16000	0
209	20250206	163200	1538526460	16000	16000	16000	16000	0
210	20250206	163100	1538526460	16000	16000	16000	16000	0
211	20250206	163000	1538526460	16000	16000	16000	16000	0
212	20250206	162900	1538526460	16000	16000	16000	16000	2020
213	20250206	162800	1538526460	16000	16000	16000	16000	0
214	20250206	162700	1538526460	16000	16000	16000	16000	0
215	20250206	162600	1538526460	16000	16000	16000	16000	0
216	20250206	162500	1538526460	16000	16000	16000	16000	0
217	20250206	162400	1538526460	16000	16000	16000	16000	0
218	20250206	162300	1538526460	16000	16000	16000	16000	0
219	20250206	162200	1538526460	16000	16000	16000	16000	0
220	20250206	162100	1538526460	16000	16000	16000	16000	0
221	20250206	162000	1538526460	16000	16000	16000	16000	0
222	20250206	161900	1538526460	16000	16000	16000	16000	0
223	20250206	161800	1538526460	16000	16000	16000	16000	0
224	20250206	161700	1538526460	16000	16000	16000	16000	0
225	20250206	161600	1538526460	16000	16000	16000	16000	0
226	20250206	161500	1538526460	16000	16000	16000	16000	0
227	20250206	161400	1538526460	16000	16000	16000	16000	0
228	20250206	161300	1538526460	16000	16000	16000	16000	0
229	20250206	161200	1538526460	16000	16000	16000	16000	0
230	20250206	161100	1538526460	16000	16000	16000	16000	0
231	20250206	161000	1538526460	16000	16000	16000	16000	0
232	20250206	160900	1538526460	16000	16000	16000	16000	0
233	20250206	160800	1538526460	16000	16000	16000	16000	0
234	20250206	160700	1538526460	16000	16000	16000	16000	0
235	20250206	160600	1538526460	16000	16000	16000	16000	0
236	20250206	160500	1538526460	16000	16000	16000	16000	0
237	20250206	160400	1538526460	16000	16000	16000	16000	0
238	20250206	160300	1538526460	16000	16000	16000	16000	0
239	20250206	160200	1538526460	16000	16000	16000	16000	0
240	20250206	160100	1538526460	16000	16000	16000	16000	0
241	20250206	160000	1538526460	16000	16000	16000	16000	0
242	20250206	155900	1538526460	16000	16000	16000	16000	2020
243	20250206	155800	1538526460	16000	16000	16000	16000	0
244	20250206	155700	1538526460	16000	16000	16000	16000	0
245	20250206	155600	1538526460	16000	16000	16000	16000	0
246	20250206	155500	1538526460	16000	16000	16000	16000	0
247	20250206	155400	1538526460	16000	16000	16000	16000	0
248	20250206	155300	1538526460	16000	16000	16000	16000	0
249	20250206	155200	1538526460	16000	16000	16000	16000	0
250	20250206	155100	1538526460	16000	16000	16000	16000	0
251	20250206	155000	1538526460	16000	16000	16000	16000	0
252	20250206	154900	1538526460	16000	16000	16000	16000	0
253	20250206	154800	1538526460	16000	16000	16000	16000	0
254	20250206	154700	1538526460	16000	16000	16000	16000	0
255	20250206	154600	1538526460	16000	16000	16000	16000	0
256	20250206	154500	1538526460	16000	16000	16000	16000	0
257	20250206	154400	1538526460	16000	16000	16000	16000	0
258	20250206	154300	1538526460	16000	16000	16000	16000	0
259	20250206	154200	1538526460	16000	16000	16000	16000	0
260	20250206	154100	1538526460	16000	16000	16000	16000	0
261	20250206	154000	1538526460	16000	16000	16000	16000	0
262	20250206	153900	1538526460	16000	16000	16000	16000	0
263	20250206	153800	1538526460	16000	16000	16000	16000	0
264	20250206	153700	1538526460	16000	16000	16000	16000	0
265	20250206	153600	1538526460	16000	16000	16000	16000	0
266	20250206	153500	1538526460	16000	16000	16000	16000	0
267	20250206	153400	1538526460	16000	16000	16000	16000	0
268	20250206	153300	1538526460	16000	16000	16000	16000	0
269	20250206	153200	1538526460	16000	16000	16000	16000	0
270	20250206	153100	1538526460	16000	16000	16000	16000	0
271	20250206	153000	1538526460	16000	16000	16000	16000	2020
272	20250206	152900	1506206460	15990	15990	15990	15990	0
273	20250206	152800	1506206460	15990	15990	15990	15990	0
274	20250206	152700	1506206460	15990	15990	15990	15990	0
275	20250206	152600	1506206460	15990	15990	15990	15990	0
276	20250206	152500	1506206460	15990	15990	15990	15990	0
277	20250206	152400	1506206460	15990	15990	15990	15990	0
278	20250206	152300	1506206460	15990	15990	15990	15990	0
279	20250206	152200	1506206460	15990	15990	15990	15990	0
280	20250206	152100	1506206460	15990	15990	15990	15990	0
281	20250206	152000	1506206460	15990	15990	15990	15990	0
282	20250206	151900	1506206460	15990	16000	16000	15980	878
283	20250206	151800	1492167120	16000	16000	16000	16000	94
284	20250206	151700	1490663120	16000	16000	16000	15990	151
285	20250206	151600	1488247530	16000	15990	16000	15990	201
286	20250206	151500	1485032950	16000	16000	16010	15990	427
287	20250206	151400	1478203470	16010	16000	16010	16000	659
288	20250206	151300	1467658930	16000	16000	16000	15990	157
289	20250206	151200	1465147590	16000	15990	16000	15990	77
290	20250206	151100	1463916030	16000	16000	16010	15990	412
291	20250206	151000	1457324030	16010	16010	16010	16000	145
292	20250206	150900	1455002680	16010	16010	16010	16010	87
293	20250206	150800	1453609810	16010	16010	16010	16010	66
294	20250206	150700	1452553150	16010	16000	16010	16000	219
295	20250206	150600	1449048570	16000	16000	16010	16000	1665
296	20250206	150500	1422400690	16010	16010	16010	16010	51
297	20250206	150400	1421584180	16010	16010	16010	16010	92
298	20250206	150300	1420111260	16010	16010	16020	16010	114
299	20250206	150200	1418286090	16010	16000	16010	16000	1510
300	20250206	150100	1394116760	16000	16000	16000	15990	61
301	20250206	150000	1393140770	16000	15990	16000	15990	1143
302	20250206	145900	1374854940	16000	15990	16000	15990	80
303	20250206	145800	1373575580	15990	15980	15990	15980	64
304	20250206	145700	1372552520	15990	15990	16000	15990	212
305	20250206	145600	1369162160	15990	16000	16000	15990	82
306	20250206	145500	1367850340	16000	16000	16000	15990	67
307	20250206	145400	1366778380	16000	15990	16000	15990	66
308	20250206	145300	1365722690	15990	16000	16000	15990	230
309	20250206	145200	1362044580	16000	16000	16000	16000	204
310	20250206	145100	1358780580	16010	16010	16010	16000	106
311	20250206	145000	1357083560	16010	15990	16010	15990	84
312	20250206	144900	1355739110	15990	16000	16000	15990	123
313	20250206	144800	1353771160	16000	16000	16000	15990	117
314	20250206	144700	1351899200	15990	16000	16000	15990	63
315	20250206	144600	1350891240	15990	15990	16000	15980	348
316	20250206	144500	1345323360	15990	16000	16000	15990	147
317	20250206	144400	1342972020	15990	16000	16000	15990	68
318	20250206	144300	1341884640	16000	16010	16010	16000	163
319	20250206	144200	1339276370	16020	16000	16020	15990	106
320	20250206	144100	1337579280	15990	15990	15990	15980	54
321	20250206	144000	1336716290	15990	15990	16000	15990	233
322	20250206	143900	1332989880	16000	16010	16010	16000	76
323	20250206	143800	1331773580	16010	16010	16010	16000	546
324	20250206	143700	1323032950	16020	16020	16020	16010	42
325	20250206	143600	1322360140	16010	16020	16020	16010	125
326	20250206	143500	1320358320	16020	16010	16020	16000	790
327	20250206	143400	1307709900	16000	16000	16010	15990	4406
328	20250206	143300	1237213900	15990	15990	16000	15980	1120
329	20250206	143200	1219305120	15990	15970	15990	15970	368
330	20250206	143100	1213427490	15960	15960	15970	15960	77
331	20250206	143000	1212197980	15960	15960	15970	15960	62
332	20250206	142900	1211207900	15970	15970	15970	15960	65
333	20250206	142800	1210169880	15970	15960	15970	15960	236
334	20250206	142700	1206402990	15970	15960	15970	15960	34
335	20250206	142600	1205860040	15970	15960	15970	15960	202
336	20250206	142500	1202635380	15960	15970	15970	15960	5
337	20250206	142400	1202555560	15960	15960	15970	15950	63
338	20250206	142300	1201549820	15950	15960	15970	15950	398
339	20250206	142200	1195197700	15960	15960	15960	15950	79
340	20250206	142100	1193936890	15960	15950	15960	15950	74
341	20250206	142000	1192755900	15960	15960	15960	15950	90
342	20250206	141900	1191319530	15960	15950	15960	15950	115
343	20250206	141800	1189484260	15950	15960	15960	15950	71
344	20250206	141700	1188351130	15960	15960	15960	15960	949
345	20250206	141600	1173205090	15950	15950	15960	15950	53
346	20250206	141500	1172359270	15960	15980	15980	15950	836
347	20250206	141400	1159012050	15980	15970	15980	15970	67
348	20250206	141300	1157941420	15980	15990	15990	15970	241
349	20250206	141200	1154090450	15980	15970	15990	15970	121
350	20250206	141100	1152156890	15970	15980	15990	15970	10
351	20250206	141000	1151997090	15990	15980	15990	15980	157
352	20250206	140900	1149487910	15990	15980	15990	15980	83
353	20250206	140800	1148161550	15980	15980	15980	15980	3
354	20250206	140700	1148113610	15980	15980	15980	15980	305
355	20250206	140600	1143239710	15980	15970	15980	15970	47
356	20250206	140500	1142488700	15970	15980	15980	15970	66
357	20250206	140400	1141434050	15980	15980	15980	15970	71
358	20250206	140300	1140299500	15970	15980	15990	15970	221
359	20250206	140200	1136767850	15990	15980	15990	15980	94
360	20250206	140100	1135265090	15990	15980	15990	15980	180
361	20250206	140000	1132387580	15970	15970	15980	15970	83
362	20250206	135900	1131061370	15980	15980	15980	15970	47
363	20250206	135800	1130310340	15980	15980	15980	15970	318
364	20250206	135700	1125228730	15980	15980	15980	15970	34
365	20250206	135600	1124685440	15970	15970	15970	15970	136
366	20250206	135500	1122513520	15970	15970	15980	15970	468
367	20250206	135400	1115038750	15980	15980	15980	15970	63
368	20250206	135300	1114032050	15970	15980	15980	15970	79
369	20250206	135200	1112769690	15970	15980	15980	15970	41
370	20250206	135100	1112114540	15980	15970	15980	15970	81
371	20250206	135000	1110820190	15970	15990	15990	15970	113
372	20250206	134900	1109014460	15980	15990	15990	15980	53
373	20250206	134800	1108167470	15980	15990	15990	15980	285
374	20250206	134700	1103612780	15990	15980	15990	15980	31
375	20250206	134600	1103117360	15990	15980	15990	15980	53
376	20250206	134500	1102269920	15990	15990	15990	15980	78
377	20250206	134400	1101022760	15980	15980	15990	15980	57
378	20250206	134300	1100111860	15990	15990	15990	15980	60
379	20250206	134200	1099152610	15990	15990	15990	15980	451
380	20250206	134100	1091941950	15990	15990	15990	15980	67
381	20250206	134000	1090870650	15980	15990	15990	15980	26
382	20250206	133900	1090455040	15990	15990	15990	15980	112
383	20250206	133800	1088664220	15990	15990	15990	15980	156
384	20250206	133700	1086170990	15980	15990	15990	15980	22
385	20250206	133600	1085819390	15980	15990	15990	15980	252
386	20250206	133500	1081790660	15980	15990	15990	15980	10
387	20250206	133400	1081630790	15980	15970	15990	15970	1225
388	20250206	133300	1062043320	15970	15980	15990	15970	33
389	20250206	133200	1061515960	15980	15980	15990	15980	173
390	20250206	133100	1058751290	15980	15970	15980	15970	235
391	20250206	133000	1054998210	15960	15980	15980	15960	449
392	20250206	132900	1047827660	15980	15980	15990	15970	272
393	20250206	132800	1043481100	15990	15990	15990	15980	198
394	20250206	132700	1040315140	15990	15980	15990	15970	317
395	20250206	132600	1035249940	15980	15980	15980	15970	150
396	20250206	132500	1032853520	15980	16000	16000	15980	667
397	20250206	132400	1022183870	15980	15980	16000	15980	2359
398	20250206	132300	984466770	15990	15980	15990	15980	32
399	20250206	132200	983955340	15980	15980	15980	15980	316
400	20250206	132100	978905660	15990	15990	15990	15990	107
401	20250206	132000	977194730	15990	15990	15990	15980	1068
402	20250206	131900	960117420	15970	15950	15980	15950	836
403	20250206	131800	946767650	15950	15950	15950	15950	35
404	20250206	131700	946209400	15950	15940	15950	15940	91
405	20250206	131600	944758090	15950	15940	15950	15940	88
406	20250206	131500	943354500	15950	15950	15950	15950	31
407	20250206	131400	942860050	15950	15950	15950	15950	92
408	20250206	131300	941392650	15950	15940	15950	15940	55
409	20250206	131200	940515650	15940	15950	15950	15940	425
410	20250206	131100	933740810	15950	15950	15950	15950	13
411	20250206	131000	933533460	15950	15950	15950	15940	261
412	20250206	130900	929370860	15950	15940	15950	15940	24
413	20250206	130800	928988200	15950	15950	15950	15950	575
414	20250206	130700	919816950	15960	15960	15960	15960	105
415	20250206	130600	918141150	15960	15980	15980	15960	378
416	20250206	130500	912106400	15990	15980	15990	15980	148
417	20250206	130400	909740240	15990	15980	15990	15980	81
418	20250206	130300	908445850	15980	15990	15990	15970	1105
419	20250206	130200	890788250	15990	15990	15990	15980	16
420	20250206	130100	890532430	15980	15970	15980	15970	396
421	20250206	130000	884204670	15970	15970	15970	15970	98
422	20250206	125900	882639610	15970	15970	15970	15970	34
423	20250206	125800	882096630	15970	15970	15970	15970	84
424	20250206	125700	880755150	15970	15960	15970	15960	59
425	20250206	125600	879813450	15960	15960	15960	15960	48
426	20250206	125500	879047370	15960	15970	15970	15960	1079
427	20250206	125400	861820210	15980	15980	15980	15970	62
428	20250206	125300	860829710	15980	15980	15980	15980	439
429	20250206	125200	853814490	15970	15980	15980	15970	375
430	20250206	125100	847825390	15980	15970	15980	15970	1141
431	20250206	125000	829601080	15970	15970	15970	15970	14
432	20250206	124900	829377500	15970	15970	15970	15970	64
433	20250206	124800	828355420	15970	15970	15970	15970	86
434	20250206	124700	826982000	15970	15970	15970	15970	28
435	20250206	124600	826534840	15970	15970	15970	15970	97
436	20250206	124500	824985750	15970	15960	15970	15960	126
437	20250206	124400	822974030	15970	15970	15970	15970	464
438	20250206	124300	815563950	15970	15960	15970	15960	490
439	20250206	124200	807740920	15960	15960	15960	15960	77
440	20250206	124100	806512000	15950	15960	15960	15950	45
441	20250206	124000	805793820	15960	15960	15960	15960	14
442	20250206	123900	805570380	15960	15960	15960	15960	88
443	20250206	123800	804165900	15960	15950	15960	15950	9
444	20250206	123700	804022270	15960	15960	15960	15960	70
445	20250206	123600	802905070	15960	15960	15960	15960	61
446	20250206	123500	801931510	15960	15950	15960	15950	51
447	20250206	123400	801117560	15960	15960	15960	15960	51
448	20250206	123300	800303600	15960	15960	15960	15950	270
449	20250206	123200	795994520	15960	15950	15960	15950	16
450	20250206	123100	795739290	15950	15950	15950	15940	144
451	20250206	123000	793442680	15950	15950	15950	15950	75
452	20250206	122900	792246430	15960	15960	15960	15960	65
453	20250206	122800	791209030	15950	15950	15950	15950	149
454	20250206	122700	788832480	15960	15960	15960	15960	38
455	20250206	122600	788226000	15960	15950	15960	15950	79
456	20250206	122500	786965370	15960	15960	15960	15950	100
457	20250206	122400	785370030	15960	15960	15960	15960	6
458	20250206	122300	785274270	15960	15960	15960	15960	62
459	20250206	122200	784284750	15960	15960	15960	15960	42
460	20250206	122100	783614430	15960	15950	15960	15950	350
461	20250206	122000	778031430	15960	15960	15960	15960	72
462	20250206	121900	776882310	15950	15960	15960	15950	214
463	20250206	121800	773466960	15960	15960	15960	15950	41
464	20250206	121700	772812610	15960	15950	15960	15950	297
465	20250206	121600	768075100	15950	15950	15950	15950	213
466	20250206	121500	764677750	15950	15950	15950	15950	38
467	20250206	121400	764071650	15950	15940	15950	15940	11
468	20250206	121300	763896240	15940	15950	15960	15930	1982
469	20250206	121200	732299710	15950	15960	15960	15950	158
470	20250206	121100	729778540	15960	15950	15960	15950	525
471	20250206	121000	721402900	15950	15950	15950	15950	642
472	20250206	120900	711163000	15950	15930	15950	15930	620
473	20250206	120800	701280140	15930	15940	15940	15930	184
474	20250206	120700	698348150	15940	15940	15940	15940	34
475	20250206	120600	697806190	15940	15930	15940	15930	17
476	20250206	120500	697535350	15930	15930	15930	15920	144
477	20250206	120400	695241490	15920	15940	15940	15920	358
478	20250206	120300	689538990	15930	15930	15930	15930	149
479	20250206	120200	687165420	15930	15920	15940	15920	306
480	20250206	120100	682290380	15930	15930	15930	15920	101
481	20250206	120000	680681740	15930	15930	15930	15930	4
482	20250206	115900	680618020	15930	15930	15930	15930	1038
483	20250206	115800	664082680	15930	15930	15930	15930	91
484	20250206	115700	662633050	15930	15930	15930	15920	82
485	20250206	115600	661327410	15930	15930	15930	15930	39
486	20250206	115500	660706140	15920	15920	15930	15920	36
487	20250206	115400	660132680	15930	15920	15930	15920	35
488	20250206	115300	659575410	15920	15930	15930	15920	16
489	20250206	115200	659320620	15930	15920	15930	15910	38
490	20250206	115100	658715850	15920	15920	15920	15920	559
491	20250206	115000	649816570	15920	15930	15930	15920	9
492	20250206	114900	649673210	15920	15920	15930	15910	276
493	20250206	114800	645279270	15920	15920	15920	15920	39
494	20250206	114700	644658390	15920	15920	15920	15920	34
495	20250206	114600	644117110	15920	15920	15920	15920	11
496	20250206	114500	643941990	15920	15920	15920	15920	94
497	20250206	114400	642445510	15920	15920	15920	15920	84
498	20250206	114300	641108230	15930	15920	15930	15920	17
499	20250206	114200	640837510	15910	15930	15930	15910	345
500	20250206	114100	635346210	15930	15930	15930	15930	3
501	20250206	114000	635298420	15930	15930	15930	15930	33
502	20250206	113900	634772730	15930	15920	15930	15920	77
503	20250206	113800	633546360	15910	15930	15930	15910	616
504	20250206	113700	623743450	15930	15930	15930	15930	35
505	20250206	113600	623185900	15930	15930	15930	15920	42
506	20250206	113500	622516890	15930	15930	15930	15930	37
507	20250206	113400	621927480	15930	15930	15930	15920	14
508	20250206	113300	621704510	15930	15930	15930	15930	65
509	20250206	113200	620669060	15930	15930	15930	15930	174
510	20250206	113100	617897240	15920	15930	15930	15920	133
511	20250206	113000	615779740	15930	15930	15930	15930	45
512	20250206	112900	615062890	15930	15930	15930	15930	45
513	20250206	112800	614346040	15930	15920	15930	15920	62
514	20250206	112700	613358550	15920	15920	15920	15920	33
515	20250206	112600	612833190	15920	15920	15920	15920	73
516	20250206	112500	611671030	15920	15920	15920	15920	53
517	20250206	112400	610827270	15920	15920	15920	15920	4
518	20250206	112300	610763590	15920	15920	15920	15920	63
519	20250206	112200	609760630	15920	15920	15920	15920	4
520	20250206	112100	609696950	15920	15920	15920	15920	42
521	20250206	112000	609028310	15920	15910	15920	15910	49
522	20250206	111900	608248340	15910	15910	15910	15910	31
523	20250206	111800	607755130	15920	15920	15930	15910	655
524	20250206	111700	597327600	15930	15930	15930	15930	42
525	20250206	111600	596658540	15930	15930	15930	15920	42
526	20250206	111500	595989490	15930	15920	15930	15920	839
527	20250206	111400	582629250	15920	15920	15920	15920	61
528	20250206	111300	581658130	15920	15920	15920	15920	39
529	20250206	111200	581037250	15920	15920	15920	15920	3
530	20250206	111100	580989490	15920	15910	15920	15910	462
531	20250206	111000	573638740	15910	15910	15910	15910	38
532	20250206	110900	573034160	15910	15910	15910	15910	32
533	20250206	110800	572525040	15910	15910	15910	15900	79
534	20250206	110700	571268170	15910	15910	15910	15910	64
535	20250206	110600	570249930	15910	15910	15910	15910	40
536	20250206	110500	569613530	15910	15910	15910	15910	151
537	20250206	110400	567211120	15910	15910	15920	15910	506
538	20250206	110300	559160630	15920	15920	15920	15920	7
539	20250206	110200	559049190	15920	15920	15920	15920	47
540	20250206	110100	558300950	15910	15920	15920	15910	72
541	20250206	110000	557154810	15920	15920	15920	15910	90
542	20250206	105900	555722070	15910	15910	15920	15910	102
543	20250206	105800	554098790	15920	15920	15920	15920	104
544	20250206	105700	552443110	15920	15910	15920	15910	135
545	20250206	105600	550294820	15920	15920	15920	15920	21
546	20250206	105500	549960500	15920	15900	15920	15900	1034
547	20250206	105400	533513700	15900	15900	15900	15900	42
548	20250206	105300	532845900	15900	15890	15900	15890	10
549	20250206	105200	532686930	15900	15900	15900	15890	198
550	20250206	105100	529539740	15900	15900	15900	15890	84
551	20250206	105000	528204640	15900	15900	15900	15900	28
552	20250206	104900	527759440	15900	15900	15900	15900	10
553	20250206	104800	527600440	15900	15880	15900	15870	2179
554	20250206	104700	492961980	15880	15880	15880	15870	523
555	20250206	104600	484659740	15870	15870	15870	15870	322
556	20250206	104500	479549600	15870	15870	15870	15870	80
557	20250206	104400	478280000	15870	15870	15870	15870	4
558	20250206	104300	478216520	15870	15870	15870	15870	62
559	20250206	104200	477232580	15870	15870	15870	15870	70
560	20250206	104100	476121680	15860	15860	15870	15860	120
561	20250206	104000	474218380	15870	15870	15870	15860	46
562	20250206	103900	473488370	15870	15870	15870	15870	40
563	20250206	103800	472853570	15870	15860	15870	15860	49
564	20250206	103700	472075950	15870	15870	15870	15870	0
565	20250206	103600	472075950	15870	15840	15870	15840	926
566	20250206	103500	457406650	15830	15820	15830	15820	112
567	20250206	103400	455634340	15820	15840	15840	15820	120
568	20250206	103300	453735750	15820	15830	15840	15820	107
569	20250206	103200	452041920	15830	15830	15830	15830	21
570	20250206	103100	451709490	15830	15830	15830	15830	61
571	20250206	103000	450743860	15840	15840	15840	15840	2
572	20250206	102900	450712180	15840	15810	15840	15810	725
573	20250206	102800	439241250	15810	15820	15820	15810	283
574	20250206	102700	434765540	15820	15820	15820	15820	28
575	20250206	102600	434322580	15820	15820	15820	15810	61
576	20250206	102500	433357570	15810	15820	15820	15810	30
577	20250206	102400	432883110	15820	15830	15830	15820	251
578	20250206	102300	428912280	15830	15830	15830	15820	76
579	20250206	102200	427709230	15820	15830	15830	15820	34
580	20250206	102100	427171310	15830	15830	15830	15820	43
581	20250206	102000	426490720	15830	15830	15830	15830	69
582	20250206	101900	425398450	15830	15830	15830	15830	59
583	20250206	101800	424464480	15830	15830	15840	15830	49
584	20250206	101700	423688770	15840	15830	15840	15830	32
585	20250206	101600	423181920	15820	15810	15820	15810	784
586	20250206	101500	410780480	15820	15830	15830	15820	244
587	20250206	101400	406919260	15840	15840	15840	15840	106
588	20250206	101300	405240220	15850	15850	15850	15850	19
589	20250206	101200	404939070	15850	15850	15850	15840	40
590	20250206	101100	404305100	15840	15840	15840	15840	60
591	20250206	101000	403354700	15840	15840	15840	15840	0
592	20250206	100900	403354700	15840	15850	15850	15840	34
593	20250206	100800	402815850	15840	15850	15850	15840	4
594	20250206	100700	402752460	15850	15860	15860	15830	1120
595	20250206	100600	385008620	15870	15870	15870	15870	3
596	20250206	100500	384961010	15870	15870	15870	15870	34
597	20250206	100400	384421430	15870	15870	15870	15870	62
598	20250206	100300	383437490	15870	15870	15870	15870	215
599	20250206	100200	380025440	15870	15870	15870	15870	5
600	20250206	100100	379946090	15860	15860	15860	15850	411
601	20250206	100000	373429850	15870	15870	15870	15860	68
602	20250206	095900	372351000	15870	15870	15870	15870	6
603	20250206	095800	372255780	15870	15860	15870	15860	162
604	20250206	095700	369686120	15870	15870	15870	15870	8
605	20250206	095600	369559160	15850	15860	15860	15850	67
606	20250206	095500	368496990	15860	15840	15860	15840	234
607	20250206	095400	364789990	15840	15840	15840	15840	105
608	20250206	095300	363126790	15840	15810	15840	15810	27
609	20250206	095200	362699830	15800	15830	15830	15800	1583
610	20250206	095100	337657820	15820	15810	15820	15800	526
611	20250206	095000	329345200	15800	15810	15810	15800	52
612	20250206	094900	328523510	15810	15820	15820	15800	343
613	20250206	094800	323102170	15830	15830	15830	15830	64
614	20250206	094700	322089050	15830	15850	15850	15830	160
615	20250206	094600	319554360	15850	15850	15850	15840	527
616	20250206	094500	311201650	15850	15850	15850	15850	157
617	20250206	094400	308713200	15850	15840	15850	15840	20
618	20250206	094300	308396220	15850	15850	15870	15850	161
619	20250206	094200	305844240	15850	15850	15850	15850	60
620	20250206	094100	304893240	15850	15850	15850	15850	34
621	20250206	094000	304354340	15850	15870	15870	15850	33
622	20250206	093900	303831090	15840	15830	15840	15820	326
623	20250206	093800	298671860	15880	15870	15880	15840	656
624	20250206	093700	288265050	15870	15850	15870	15850	272
625	20250206	093600	283948930	15850	15840	15850	15840	229
626	20250206	093500	280319290	15840	15850	15860	15840	136
627	20250206	093400	278163970	15850	15860	15860	15850	116
628	20250206	093300	276324260	15860	15800	15860	15800	3854
629	20250206	093200	215357380	15790	15800	15800	15790	653
630	20250206	093100	205046500	15800	15800	15800	15800	32
631	20250206	093000	204540900	15800	15800	15800	15800	48
632	20250206	092900	203782500	15800	15790	15800	15790	214
633	20250206	092800	200402430	15790	15790	15790	15790	25
634	20250206	092700	200007680	15790	15800	15800	15790	247
635	20250206	092600	196105090	15810	15820	15830	15810	252
636	20250206	092500	192119810	15830	15810	15830	15810	200
637	20250206	092400	188956490	15820	15790	15820	15790	396
638	20250206	092300	182700350	15790	15800	15800	15790	630
639	20250206	092200	172751030	15800	15770	15800	15770	252
640	20250206	092100	168771000	15770	15770	15770	15770	33
641	20250206	092000	168250590	15770	15760	15770	15760	363
642	20250206	091900	162529650	15760	15760	15760	15760	372
643	20250206	091800	156666930	15770	15770	15770	15770	8
644	20250206	091700	156540770	15770	15780	15790	15770	670
645	20250206	091600	145973160	15780	15790	15790	15780	167
646	20250206	091500	143336920	15780	15760	15780	15760	891
647	20250206	091400	129288970	15770	15770	15770	15760	511
648	20250206	091300	121230630	15770	15780	15780	15770	812
649	20250206	091200	108419510	15770	15790	15790	15770	129
650	20250206	091100	106384560	15790	15820	15830	15790	855
651	20250206	091000	92863590	15820	15810	15820	15810	700
652	20250206	090900	81792350	15810	15800	15810	15800	199
653	20250206	090800	78647230	15800	15780	15800	15750	802
654	20250206	090700	65991170	15760	15760	15760	15760	60
655	20250206	090600	65045570	15760	15730	15800	15730	518
656	20250206	090500	56875530	15720	15720	15720	15720	520
657	20250206	090400	48701130	15740	15710	15740	15670	1044
658	20250206	090300	32299580	15710	15700	15710	15700	77
659	20250206	090200	31090410	15710	15710	15710	15700	115
660	20250206	090100	29283910	15710	15640	15740	15630	559
661	20250206	090000	20524100	15630	15710	15710	15630	1306