KissMeData/060370/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194100	2586367430	16680	16680	16680	16680	4742
3	20250205	194000	2586367430	16680	16680	16680	16680	0
4	20250205	193900	2586367430	16680	16680	16680	16680	0
5	20250205	193800	2586367430	16680	16680	16680	16680	0
6	20250205	193700	2586367430	16680	16680	16680	16680	0
7	20250205	193600	2586367430	16680	16680	16680	16680	0
8	20250205	193500	2586367430	16680	16680	16680	16680	0
9	20250205	193400	2586367430	16680	16680	16680	16680	0
10	20250205	193300	2586367430	16680	16680	16680	16680	0
11	20250205	193200	2586367430	16680	16680	16680	16680	0
12	20250205	193100	2586367430	16680	16680	16680	16680	0
13	20250205	193000	2586367430	16680	16680	16680	16680	0
14	20250205	192900	2586367430	16680	16680	16680	16680	0
15	20250205	192800	2586367430	16680	16680	16680	16680	0
16	20250205	192700	2586367430	16680	16680	16680	16680	0
17	20250205	192600	2586367430	16680	16680	16680	16680	0
18	20250205	192500	2586367430	16680	16680	16680	16680	0
19	20250205	192400	2586367430	16680	16680	16680	16680	0
20	20250205	192300	2586367430	16680	16680	16680	16680	0
21	20250205	192200	2586367430	16680	16680	16680	16680	0
22	20250205	192100	2586367430	16680	16680	16680	16680	0
23	20250205	192000	2586367430	16680	16680	16680	16680	0
24	20250205	191900	2586367430	16680	16680	16680	16680	0
25	20250205	191800	2586367430	16680	16680	16680	16680	0
26	20250205	191700	2586367430	16680	16680	16680	16680	0
27	20250205	191600	2586367430	16680	16680	16680	16680	0
28	20250205	191500	2586367430	16680	16680	16680	16680	0
29	20250205	191400	2586367430	16680	16680	16680	16680	0
30	20250205	191300	2586367430	16680	16680	16680	16680	0
31	20250205	191200	2586367430	16680	16680	16680	16680	0
32	20250205	191100	2586367430	16680	16680	16680	16680	4742
33	20250205	191000	2586367430	16680	16680	16680	16680	0
34	20250205	190900	2586367430	16680	16680	16680	16680	0
35	20250205	190800	2586367430	16680	16680	16680	16680	0
36	20250205	190700	2586367430	16680	16680	16680	16680	0
37	20250205	190600	2586367430	16680	16680	16680	16680	0
38	20250205	190500	2586367430	16680	16680	16680	16680	0
39	20250205	190400	2586367430	16680	16680	16680	16680	0
40	20250205	190300	2586367430	16680	16680	16680	16680	0
41	20250205	190200	2586367430	16680	16680	16680	16680	0
42	20250205	190100	2586367430	16680	16680	16680	16680	0
43	20250205	190000	2586367430	16680	16680	16680	16680	0
44	20250205	185900	2586367430	16680	16680	16680	16680	0
45	20250205	185800	2586367430	16680	16680	16680	16680	0
46	20250205	185700	2586367430	16680	16680	16680	16680	0
47	20250205	185600	2586367430	16680	16680	16680	16680	0
48	20250205	185500	2586367430	16680	16680	16680	16680	0
49	20250205	185400	2586367430	16680	16680	16680	16680	0
50	20250205	185300	2586367430	16680	16680	16680	16680	0
51	20250205	185200	2586367430	16680	16680	16680	16680	0
52	20250205	185100	2586367430	16680	16680	16680	16680	0
53	20250205	185000	2586367430	16680	16680	16680	16680	0
54	20250205	184900	2586367430	16680	16680	16680	16680	0
55	20250205	184800	2586367430	16680	16680	16680	16680	0
56	20250205	184700	2586367430	16680	16680	16680	16680	0
57	20250205	184600	2586367430	16680	16680	16680	16680	0
58	20250205	184500	2586367430	16680	16680	16680	16680	0
59	20250205	184400	2586367430	16680	16680	16680	16680	0
60	20250205	184300	2586367430	16680	16680	16680	16680	0
61	20250205	184200	2586367430	16680	16680	16680	16680	0
62	20250205	184100	2586367430	16680	16680	16680	16680	4742
63	20250205	184000	2586367430	16680	16680	16680	16680	0
64	20250205	183900	2586367430	16680	16680	16680	16680	0
65	20250205	183800	2586367430	16680	16680	16680	16680	0
66	20250205	183700	2586367430	16680	16680	16680	16680	0
67	20250205	183600	2586367430	16680	16680	16680	16680	0
68	20250205	183500	2586367430	16680	16680	16680	16680	0
69	20250205	183400	2586367430	16680	16680	16680	16680	0
70	20250205	183300	2586367430	16680	16680	16680	16680	0
71	20250205	183200	2586367430	16680	16680	16680	16680	0
72	20250205	183100	2586367430	16680	16680	16680	16680	0
73	20250205	183000	2586367430	16680	16680	16680	16680	0
74	20250205	182900	2586367430	16680	16680	16680	16680	0
75	20250205	182800	2586367430	16680	16680	16680	16680	0
76	20250205	182700	2586367430	16680	16680	16680	16680	0
77	20250205	182600	2586367430	16680	16680	16680	16680	0
78	20250205	182500	2586367430	16680	16680	16680	16680	0
79	20250205	182400	2586367430	16680	16680	16680	16680	0
80	20250205	182300	2586367430	16680	16680	16680	16680	0
81	20250205	182200	2586367430	16680	16680	16680	16680	0
82	20250205	182100	2586367430	16680	16680	16680	16680	0
83	20250205	182000	2586367430	16680	16680	16680	16680	0
84	20250205	181900	2586367430	16680	16680	16680	16680	0
85	20250205	181800	2586367430	16680	16680	16680	16680	0
86	20250205	181700	2586367430	16680	16680	16680	16680	0
87	20250205	181600	2586367430	16680	16680	16680	16680	0
88	20250205	181500	2586367430	16680	16680	16680	16680	0
89	20250205	181400	2586367430	16680	16680	16680	16680	0
90	20250205	181300	2586367430	16680	16680	16680	16680	0
91	20250205	181200	2586367430	16680	16680	16680	16680	0
92	20250205	181100	2586367430	16680	16680	16680	16680	4742
93	20250205	181000	2586367430	16680	16680	16680	16680	0
94	20250205	180900	2586367430	16680	16680	16680	16680	0
95	20250205	180800	2586367430	16680	16680	16680	16680	0
96	20250205	180700	2586367430	16680	16680	16680	16680	0
97	20250205	180600	2586367430	16680	16680	16680	16680	0
98	20250205	180500	2586367430	16680	16680	16680	16680	0
99	20250205	180400	2586367430	16680	16680	16680	16680	0
100	20250205	180300	2586367430	16680	16680	16680	16680	0
101	20250205	180200	2586367430	16680	16680	16680	16680	0
102	20250205	180100	2586367430	16680	16680	16680	16680	0
103	20250205	180000	2586367430	16680	16680	16680	16680	0
104	20250205	175900	2586367430	16680	16680	16680	16680	0
105	20250205	175800	2586367430	16680	16680	16680	16680	0
106	20250205	175700	2586367430	16680	16680	16680	16680	0
107	20250205	175600	2586367430	16680	16680	16680	16680	0
108	20250205	175500	2586367430	16680	16680	16680	16680	0
109	20250205	175400	2586367430	16680	16680	16680	16680	0
110	20250205	175300	2586367430	16680	16680	16680	16680	0
111	20250205	175200	2586367430	16680	16680	16680	16680	0
112	20250205	175100	2586367430	16680	16680	16680	16680	0
113	20250205	175000	2586367430	16680	16680	16680	16680	0
114	20250205	174900	2586367430	16680	16680	16680	16680	0
115	20250205	174800	2586367430	16680	16680	16680	16680	0
116	20250205	174700	2586367430	16680	16680	16680	16680	0
117	20250205	174600	2586367430	16680	16680	16680	16680	0
118	20250205	174500	2586367430	16680	16680	16680	16680	0
119	20250205	174400	2586367430	16680	16680	16680	16680	0
120	20250205	174300	2586367430	16680	16680	16680	16680	0
121	20250205	174200	2586367430	16680	16680	16680	16680	0
122	20250205	174100	2586367430	16680	16680	16680	16680	4742
123	20250205	174000	2586367430	16680	16680	16680	16680	0
124	20250205	173900	2586367430	16680	16680	16680	16680	0
125	20250205	173800	2586367430	16680	16680	16680	16680	0
126	20250205	173700	2586367430	16680	16680	16680	16680	0
127	20250205	173600	2586367430	16680	16680	16680	16680	0
128	20250205	173500	2586367430	16680	16680	16680	16680	0
129	20250205	173400	2586367430	16680	16680	16680	16680	0
130	20250205	173300	2586367430	16680	16680	16680	16680	0
131	20250205	173200	2586367430	16680	16680	16680	16680	0
132	20250205	173100	2586367430	16680	16680	16680	16680	0
133	20250205	173000	2586367430	16680	16680	16680	16680	0
134	20250205	172900	2586367430	16680	16680	16680	16680	0
135	20250205	172800	2586367430	16680	16680	16680	16680	0
136	20250205	172700	2586367430	16680	16680	16680	16680	0
137	20250205	172600	2586367430	16680	16680	16680	16680	0
138	20250205	172500	2586367430	16680	16680	16680	16680	0
139	20250205	172400	2586367430	16680	16680	16680	16680	0
140	20250205	172300	2586367430	16680	16680	16680	16680	0
141	20250205	172200	2586367430	16680	16680	16680	16680	0
142	20250205	172100	2586367430	16680	16680	16680	16680	0
143	20250205	172000	2586367430	16680	16680	16680	16680	0
144	20250205	171900	2586367430	16680	16680	16680	16680	0
145	20250205	171800	2586367430	16680	16680	16680	16680	0
146	20250205	171700	2586367430	16680	16680	16680	16680	0
147	20250205	171600	2586367430	16680	16680	16680	16680	0
148	20250205	171500	2586367430	16680	16680	16680	16680	0
149	20250205	171400	2586367430	16680	16680	16680	16680	0
150	20250205	171300	2586367430	16680	16680	16680	16680	0
151	20250205	171200	2586367430	16680	16680	16680	16680	0
152	20250205	171100	2586367430	16680	16680	16680	16680	4742
153	20250205	171000	2586367430	16680	16680	16680	16680	0
154	20250205	170900	2586367430	16680	16680	16680	16680	0
155	20250205	170800	2586367430	16680	16680	16680	16680	0
156	20250205	170700	2586367430	16680	16680	16680	16680	0
157	20250205	170600	2586367430	16680	16680	16680	16680	0
158	20250205	170500	2586367430	16680	16680	16680	16680	0
159	20250205	170400	2586367430	16680	16680	16680	16680	0
160	20250205	170300	2586367430	16680	16680	16680	16680	0
161	20250205	170200	2586367430	16680	16680	16680	16680	0
162	20250205	170100	2586367430	16680	16680	16680	16680	0
163	20250205	170000	2586367430	16680	16680	16680	16680	0
164	20250205	165900	2586367430	16680	16680	16680	16680	0
165	20250205	165800	2586367430	16680	16680	16680	16680	0
166	20250205	165700	2586367430	16680	16680	16680	16680	0
167	20250205	165600	2586367430	16680	16680	16680	16680	0
168	20250205	165500	2586367430	16680	16680	16680	16680	0
169	20250205	165400	2586367430	16680	16680	16680	16680	0
170	20250205	165300	2586367430	16680	16680	16680	16680	0
171	20250205	165200	2586367430	16680	16680	16680	16680	0
172	20250205	165100	2586367430	16680	16680	16680	16680	0
173	20250205	165000	2586367430	16680	16680	16680	16680	0
174	20250205	164900	2586367430	16680	16680	16680	16680	0
175	20250205	164800	2586367430	16680	16680	16680	16680	0
176	20250205	164700	2586367430	16680	16680	16680	16680	0
177	20250205	164600	2586367430	16680	16680	16680	16680	0
178	20250205	164500	2586367430	16680	16680	16680	16680	0
179	20250205	164400	2586367430	16680	16680	16680	16680	0
180	20250205	164300	2586367430	16680	16680	16680	16680	0
181	20250205	164200	2586367430	16680	16680	16680	16680	0
182	20250205	164100	2586367430	16680	16680	16680	16680	4742
183	20250205	164000	2586367430	16680	16680	16680	16680	0
184	20250205	163900	2586367430	16680	16680	16680	16680	0
185	20250205	163800	2586367430	16680	16680	16680	16680	0
186	20250205	163700	2586367430	16680	16680	16680	16680	0
187	20250205	163600	2586367430	16680	16680	16680	16680	0
188	20250205	163500	2586367430	16680	16680	16680	16680	0
189	20250205	163400	2586367430	16680	16680	16680	16680	0
190	20250205	163300	2586367430	16680	16680	16680	16680	0
191	20250205	163200	2586367430	16680	16680	16680	16680	0
192	20250205	163100	2586367430	16680	16680	16680	16680	0
193	20250205	163000	2586367430	16680	16680	16680	16680	0
194	20250205	162900	2586367430	16680	16680	16680	16680	0
195	20250205	162800	2586367430	16680	16680	16680	16680	0
196	20250205	162700	2586367430	16680	16680	16680	16680	0
197	20250205	162600	2586367430	16680	16680	16680	16680	0
198	20250205	162500	2586367430	16680	16680	16680	16680	0
199	20250205	162400	2586367430	16680	16680	16680	16680	0
200	20250205	162300	2586367430	16680	16680	16680	16680	0
201	20250205	162200	2586367430	16680	16680	16680	16680	0
202	20250205	162100	2586367430	16680	16680	16680	16680	0
203	20250205	162000	2586367430	16680	16680	16680	16680	0
204	20250205	161900	2586367430	16680	16680	16680	16680	0
205	20250205	161800	2586367430	16680	16680	16680	16680	0
206	20250205	161700	2586367430	16680	16680	16680	16680	0
207	20250205	161600	2586367430	16680	16680	16680	16680	0
208	20250205	161500	2586367430	16680	16680	16680	16680	0
209	20250205	161400	2586367430	16680	16680	16680	16680	0
210	20250205	161300	2586367430	16680	16680	16680	16680	0
211	20250205	161200	2586367430	16680	16680	16680	16680	0
212	20250205	161100	2586367430	16680	16680	16680	16680	4742
213	20250205	161000	2586367430	16680	16680	16680	16680	0
214	20250205	160900	2586367430	16680	16680	16680	16680	0
215	20250205	160800	2586367430	16680	16680	16680	16680	0
216	20250205	160700	2586367430	16680	16680	16680	16680	0
217	20250205	160600	2586367430	16680	16680	16680	16680	0
218	20250205	160500	2586367430	16680	16680	16680	16680	0
219	20250205	160400	2586367430	16680	16680	16680	16680	0
220	20250205	160300	2586367430	16680	16680	16680	16680	0
221	20250205	160200	2586367430	16680	16680	16680	16680	0
222	20250205	160100	2586367430	16680	16680	16680	16680	0
223	20250205	160000	2586367430	16680	16680	16680	16680	0
224	20250205	155900	2586367430	16680	16680	16680	16680	0
225	20250205	155800	2586367430	16680	16680	16680	16680	0
226	20250205	155700	2586367430	16680	16680	16680	16680	0
227	20250205	155600	2586367430	16680	16680	16680	16680	0
228	20250205	155500	2586367430	16680	16680	16680	16680	0
229	20250205	155400	2586367430	16680	16680	16680	16680	0
230	20250205	155300	2586367430	16680	16680	16680	16680	0
231	20250205	155200	2586367430	16680	16680	16680	16680	0
232	20250205	155100	2586367430	16680	16680	16680	16680	0
233	20250205	155000	2586367430	16680	16680	16680	16680	0
234	20250205	154900	2586367430	16680	16680	16680	16680	0
235	20250205	154800	2586367430	16680	16680	16680	16680	0
236	20250205	154700	2586367430	16680	16680	16680	16680	0
237	20250205	154600	2586367430	16680	16680	16680	16680	0
238	20250205	154500	2586367430	16680	16680	16680	16680	0
239	20250205	154400	2586367430	16680	16680	16680	16680	0
240	20250205	154300	2586367430	16680	16680	16680	16680	0
241	20250205	154200	2586367430	16680	16680	16680	16680	0
242	20250205	154100	2586367430	16680	16680	16680	16680	4742
243	20250205	154000	2586367430	16680	16680	16680	16680	0
244	20250205	153900	2586367430	16680	16680	16680	16680	0
245	20250205	153800	2586367430	16680	16680	16680	16680	0
246	20250205	153700	2586367430	16680	16680	16680	16680	0
247	20250205	153600	2586367430	16680	16680	16680	16680	0
248	20250205	153500	2586367430	16680	16680	16680	16680	0
249	20250205	153400	2586367430	16680	16680	16680	16680	0
250	20250205	153300	2586367430	16680	16680	16680	16680	0
251	20250205	153200	2586367430	16680	16680	16680	16680	0
252	20250205	153100	2586367430	16680	16680	16680	16680	0
253	20250205	153000	2586367430	16680	16680	16680	16680	4742
254	20250205	152900	2507270870	16700	16700	16700	16700	0
255	20250205	152800	2507270870	16700	16700	16700	16700	0
256	20250205	152700	2507270870	16700	16700	16700	16700	0
257	20250205	152600	2507270870	16700	16700	16700	16700	0
258	20250205	152500	2507270870	16700	16700	16700	16700	0
259	20250205	152400	2507270870	16700	16700	16700	16700	0
260	20250205	152300	2507270870	16700	16700	16700	16700	0
261	20250205	152200	2507270870	16700	16700	16700	16700	0
262	20250205	152100	2507270870	16700	16700	16700	16700	0
263	20250205	152000	2507270870	16700	16700	16700	16700	0
264	20250205	151900	2507270870	16700	16690	16700	16680	438
265	20250205	151800	2499961850	16690	16690	16690	16690	45
266	20250205	151700	2499210800	16680	16680	16680	16680	250
267	20250205	151600	2495040800	16680	16680	16680	16680	103
268	20250205	151500	2493322760	16680	16680	16700	16680	344
269	20250205	151400	2487584500	16700	16680	16700	16680	195
270	20250205	151300	2484331880	16680	16690	16690	16680	213
271	20250205	151200	2480777730	16690	16690	16690	16680	171
272	20250205	151100	2477924030	16690	16690	16690	16690	31
273	20250205	151000	2477406640	16690	16690	16690	16680	693
274	20250205	150900	2465846700	16690	16700	16700	16690	457
275	20250205	150800	2458219170	16690	16690	16700	16690	615
276	20250205	150700	2447954520	16690	16690	16690	16690	1156
277	20250205	150600	2428660880	16690	16690	16700	16690	386
278	20250205	150500	2422217480	16690	16690	16690	16690	1
279	20250205	150400	2422200790	16690	16690	16700	16690	199
280	20250205	150300	2418879290	16700	16700	16700	16700	3
281	20250205	150200	2418829190	16690	16690	16700	16690	159
282	20250205	150100	2416175460	16700	16700	16700	16690	75
283	20250205	150000	2414923560	16700	16710	16710	16690	877
284	20250205	145900	2400278430	16700	16700	16700	16700	218
285	20250205	145800	2396637830	16710	16710	16710	16710	18
286	20250205	145700	2396337050	16710	16710	16710	16710	36
287	20250205	145600	2395735490	16710	16700	16710	16700	111
288	20250205	145500	2393881310	16710	16710	16710	16710	18
289	20250205	145400	2393580530	16710	16700	16710	16700	790
290	20250205	145300	2380382520	16700	16710	16710	16700	496
291	20250205	145200	2372098850	16700	16710	16710	16700	262
292	20250205	145100	2367720840	16710	16710	16710	16710	1
293	20250205	145000	2367704130	16710	16710	16710	16710	3
294	20250205	144900	2367654000	16710	16720	16720	16710	837
295	20250205	144800	2353667310	16720	16720	16720	16720	51
296	20250205	144700	2352814590	16720	16720	16720	16720	36
297	20250205	144600	2352212670	16720	16710	16720	16710	777
298	20250205	144500	2339228970	16710	16710	16710	16710	751
299	20250205	144400	2326679760	16710	16710	16710	16710	29
300	20250205	144300	2326195170	16700	16710	16710	16700	353
301	20250205	144200	2320300060	16710	16710	16710	16700	61
302	20250205	144100	2319280810	16710	16710	16710	16710	2
303	20250205	144000	2319247390	16700	16710	16710	16700	101
304	20250205	143900	2317560680	16700	16710	16710	16700	411
305	20250205	143800	2310696870	16700	16720	16720	16700	89
306	20250205	143700	2309209870	16720	16720	16720	16720	72
307	20250205	143600	2308006030	16710	16710	16710	16710	153
308	20250205	143500	2305449400	16710	16710	16710	16710	11
309	20250205	143400	2305265590	16710	16710	16710	16710	129
310	20250205	143300	2303110000	16710	16710	16710	16700	23
311	20250205	143200	2302725680	16710	16720	16720	16710	471
312	20250205	143100	2294854670	16720	16720	16720	16720	63
313	20250205	143000	2293801310	16720	16720	16720	16720	1
314	20250205	142900	2293784590	16720	16700	16720	16700	4
315	20250205	142800	2293717750	16720	16720	16720	16720	1
316	20250205	142700	2293701030	16720	16720	16720	16720	8
317	20250205	142600	2293567270	16720	16720	16720	16700	108
318	20250205	142500	2291762580	16720	16720	16720	16720	2
319	20250205	142400	2291729140	16720	16710	16720	16710	1033
320	20250205	142300	2274457680	16720	16710	16720	16710	111
321	20250205	142200	2272601960	16710	16710	16710	16700	116
322	20250205	142100	2270663610	16710	16720	16720	16710	53
323	20250205	142000	2269777970	16710	16710	16710	16710	1017
324	20250205	141900	2252783900	16720	16690	16720	16690	2
325	20250205	141800	2252750490	16720	16690	16720	16690	27
326	20250205	141700	2252299590	16690	16700	16700	16690	1231
327	20250205	141600	2231744040	16690	16700	16700	16690	932
328	20250205	141500	2216187990	16700	16690	16700	16690	111
329	20250205	141400	2214334390	16700	16700	16700	16700	53
330	20250205	141300	2213449290	16700	16700	16700	16700	83
331	20250205	141200	2212063190	16700	16700	16700	16700	1
332	20250205	141100	2212046490	16700	16690	16700	16690	101
333	20250205	141000	2210360790	16700	16700	16700	16700	30
334	20250205	140900	2209859790	16720	16720	16720	16720	2
335	20250205	140800	2209826350	16700	16720	16720	16700	418
336	20250205	140700	2202844470	16700	16720	16720	16700	83
337	20250205	140600	2201456850	16720	16720	16720	16720	1
338	20250205	140500	2201440130	16720	16700	16720	16700	7
339	20250205	140400	2201323210	16700	16720	16720	16700	34
340	20250205	140300	2200754790	16700	16720	16720	16700	103
341	20250205	140200	2199034670	16720	16720	16720	16720	1
342	20250205	140100	2199017950	16700	16720	16720	16700	26
343	20250205	140000	2198583720	16720	16700	16720	16700	4
344	20250205	135900	2198516880	16720	16720	16720	16720	140
345	20250205	135800	2196176080	16720	16730	16730	16700	10
346	20250205	135700	2196008880	16730	16700	16730	16700	5
347	20250205	135600	2195925350	16730	16720	16730	16720	88
348	20250205	135500	2194453980	16720	16700	16720	16700	95
349	20250205	135400	2192865600	16720	16720	16720	16720	6
350	20250205	135300	2192765280	16720	16720	16720	16720	4
351	20250205	135200	2192698400	16720	16720	16720	16720	1
352	20250205	135100	2192681680	16690	16700	16700	16690	1654
353	20250205	135000	2165068120	16690	16700	16700	16690	26
354	20250205	134900	2164634120	16700	16700	16700	16700	895
355	20250205	134800	2149687620	16700	16690	16700	16690	783
356	20250205	134700	2136618290	16690	16680	16690	16680	66
357	20250205	134600	2135516840	16700	16700	16700	16700	1
358	20250205	134500	2135500140	16730	16730	16730	16730	1
359	20250205	134400	2135483410	16740	16670	16740	16670	468
360	20250205	134300	2127676020	16670	16660	16670	16660	385
361	20250205	134200	2121260420	16670	16670	16680	16670	828
362	20250205	134100	2107457650	16670	16670	16670	16670	57
363	20250205	134000	2106507460	16660	16660	16660	16660	0
364	20250205	133900	2106507460	16660	16670	16670	16660	400
365	20250205	133800	2099843360	16660	16660	16660	16660	20
366	20250205	133700	2099510160	16660	16660	16660	16660	244
367	20250205	133600	2095445120	16660	16660	16660	16660	170
368	20250205	133500	2092612920	16660	16670	16670	16660	264
369	20250205	133400	2088214250	16660	16670	16670	16660	497
370	20250205	133300	2079933560	16670	16660	16670	16660	420
371	20250205	133200	2072935210	16660	16660	16660	16660	722
372	20250205	133100	2060906690	16650	16650	16650	16650	487
373	20250205	133000	2052798140	16660	16660	16660	16660	44
374	20250205	132900	2052065100	16660	16660	16660	16660	585
375	20250205	132800	2042319000	16660	16660	16660	16650	1298
376	20250205	132700	2020699430	16660	16680	16680	16660	416
377	20250205	132600	2013763860	16670	16670	16670	16670	220
378	20250205	132500	2010096460	16670	16680	16690	16670	1406
379	20250205	132400	1986645160	16680	16710	16710	16680	1975
380	20250205	132300	1953667360	16710	16720	16720	16710	568
381	20250205	132200	1944176070	16720	16720	16720	16720	30
382	20250205	132100	1943674470	16720	16720	16720	16720	0
383	20250205	132000	1943674470	16720	16720	16720	16720	40
384	20250205	131900	1943005670	16720	16720	16720	16700	1674
385	20250205	131800	1915025030	16720	16720	16720	16720	329
386	20250205	131700	1909524150	16740	16750	16750	16740	10
387	20250205	131600	1909356700	16750	16750	16750	16750	164
388	20250205	131500	1906609700	16710	16720	16720	16710	210
389	20250205	131400	1903100560	16710	16720	16720	16710	900
390	20250205	131300	1888059610	16720	16740	16740	16720	1839
391	20250205	131200	1857297590	16740	16750	16750	16740	11
392	20250205	131100	1857113350	16750	16760	16760	16750	17
393	20250205	131000	1856828560	16760	16760	16760	16760	34
394	20250205	130900	1856258720	16750	16750	16750	16750	100
395	20250205	130800	1854583720	16750	16750	16750	16750	20
396	20250205	130700	1854248720	16750	16750	16750	16750	13
397	20250205	130600	1854030970	16760	16770	16770	16760	28
398	20250205	130500	1853561440	16740	16740	16760	16740	1509
399	20250205	130400	1828280780	16740	16760	16760	16740	1168
400	20250205	130300	1808705420	16760	16760	16760	16740	85
401	20250205	130200	1807282160	16760	16750	16760	16750	190
402	20250205	130100	1804099350	16760	16770	16770	16750	1148
403	20250205	130000	1784870130	16760	16760	16760	16760	386
404	20250205	125900	1778400770	16760	16760	16760	16760	633
405	20250205	125800	1767791690	16760	16750	16760	16750	59
406	20250205	125700	1766803350	16760	16760	16760	16760	2
407	20250205	125600	1766769830	16760	16760	16760	16760	151
408	20250205	125500	1764239070	16760	16760	16760	16750	635
409	20250205	125400	1753597340	16760	16770	16770	16760	50
410	20250205	125300	1752759310	16770	16760	16770	16750	211
411	20250205	125200	1749224660	16760	16760	16760	16760	684
412	20250205	125100	1737760820	16770	16770	16780	16770	81
413	20250205	125000	1736402440	16770	16780	16780	16760	33
414	20250205	124900	1735849140	16760	16770	16780	16760	224
415	20250205	124800	1732092950	16770	16770	16770	16770	100
416	20250205	124700	1730415950	16780	16790	16790	16780	11
417	20250205	124600	1730231360	16770	16770	16770	16770	28
418	20250205	124500	1729761800	16760	16770	16770	16760	372
419	20250205	124400	1723527060	16760	16760	16760	16760	0
420	20250205	124300	1723527060	16760	16770	16770	16760	21
421	20250205	124200	1723174970	16770	16780	16780	16770	90
422	20250205	124100	1721664780	16780	16780	16780	16780	311
423	20250205	124000	1716446200	16780	16780	16780	16780	6
424	20250205	123900	1716345520	16780	16780	16780	16760	232
425	20250205	123800	1712456560	16780	16780	16780	16780	3
426	20250205	123700	1712406220	16780	16780	16780	16780	1
427	20250205	123600	1712389440	16750	16770	16770	16750	3104
428	20250205	123500	1660367860	16780	16780	16780	16780	86
429	20250205	123400	1658924780	16780	16780	16780	16780	18
430	20250205	123300	1658622740	16780	16780	16780	16770	26
431	20250205	123200	1658186560	16770	16790	16790	16770	433
432	20250205	123100	1650923150	16790	16790	16790	16790	408
433	20250205	123000	1644072830	16790	16800	16800	16790	14
434	20250205	122900	1643837730	16810	16800	16810	16790	38
435	20250205	122800	1643199560	16810	16800	16810	16800	108
436	20250205	122700	1641385140	16810	16800	16810	16800	47
437	20250205	122600	1640595330	16800	16800	16800	16800	21
438	20250205	122500	1640242530	16810	16800	16810	16800	142
439	20250205	122400	1637856910	16800	16800	16800	16800	2
440	20250205	122300	1637823310	16800	16800	16800	16790	102
441	20250205	122200	1636110710	16790	16790	16790	16790	313
442	20250205	122100	1630855440	16790	16790	16790	16790	10
443	20250205	122000	1630687540	16790	16790	16790	16790	11
444	20250205	121900	1630502850	16790	16780	16790	16780	71
445	20250205	121800	1629311460	16790	16790	16790	16790	13
446	20250205	121700	1629093190	16790	16790	16790	16770	50
447	20250205	121600	1628253870	16790	16790	16790	16790	30
448	20250205	121500	1627750170	16790	16760	16790	16760	2
449	20250205	121400	1627716620	16790	16770	16790	16770	123
450	20250205	121300	1625653850	16770	16780	16780	16770	327
451	20250205	121200	1620169960	16780	16810	16810	16780	317
452	20250205	121100	1614841490	16760	16770	16770	16760	2174
453	20250205	121000	1578401190	16770	16770	16770	16770	377
454	20250205	120900	1572078900	16810	16810	16810	16810	1
455	20250205	120800	1572062090	16810	16770	16810	16770	202
456	20250205	120700	1568674510	16770	16810	16810	16770	101
457	20250205	120600	1566980700	16770	16770	16770	16770	0
458	20250205	120500	1566980700	16770	16770	16770	16770	1037
459	20250205	120400	1549590210	16770	16800	16800	16770	2677
460	20250205	120300	1504692810	16820	16820	16820	16820	107
461	20250205	120200	1502893070	16820	16820	16820	16820	10
462	20250205	120100	1502724870	16820	16820	16820	16820	22
463	20250205	120000	1502354830	16820	16780	16820	16780	123
464	20250205	115900	1500290850	16770	16780	16820	16770	1732
465	20250205	115800	1471234140	16780	16790	16800	16780	2128
466	20250205	115700	1435504380	16790	16810	16810	16790	4539
467	20250205	115600	1359264080	16810	16810	16810	16810	2
468	20250205	115500	1359230460	16810	16800	16810	16800	62
469	20250205	115400	1358188250	16810	16810	16810	16800	102
470	20250205	115300	1356473730	16810	16800	16810	16800	402
471	20250205	115200	1349719980	16810	16820	16820	16810	392
472	20250205	115100	1343130440	16820	16820	16820	16820	201
473	20250205	115000	1339749620	16810	16810	16810	16810	1
474	20250205	114900	1339732810	16810	16810	16810	16810	128
475	20250205	114800	1337581130	16810	16810	16810	16810	0
476	20250205	114700	1337581130	16810	16810	16810	16810	0
477	20250205	114600	1337581130	16810	16810	16810	16810	0
478	20250205	114500	1337581130	16810	16810	16810	16810	3
479	20250205	114400	1337530700	16800	16820	16820	16800	1743
480	20250205	114300	1308230790	16830	16830	16830	16830	1
481	20250205	114200	1308213960	16840	16840	16840	16840	0
482	20250205	114100	1308213960	16840	16840	16840	16840	0
483	20250205	114000	1308213960	16840	16830	16840	16830	109
484	20250205	113900	1306379400	16840	16830	16840	16830	5
485	20250205	113800	1306295240	16810	16810	16810	16810	84
486	20250205	113700	1304883200	16810	16830	16830	16810	174
487	20250205	113600	1301957640	16810	16830	16830	16810	2367
488	20250205	113500	1262145170	16830	16830	16830	16830	20
489	20250205	113400	1261808570	16840	16840	16840	16830	531
490	20250205	113300	1252867740	16840	16840	16840	16840	49
491	20250205	113200	1252042580	16860	16860	16860	16860	0
492	20250205	113100	1252042580	16860	16860	16860	16860	0
493	20250205	113000	1252042580	16860	16830	16860	16830	153
494	20250205	112900	1249467500	16830	16840	16840	16830	131
495	20250205	112800	1247262110	16840	16850	16850	16840	46
496	20250205	112700	1246487440	16840	16840	16840	16840	1
497	20250205	112600	1246470600	16840	16840	16840	16840	34
498	20250205	112500	1245898040	16840	16850	16850	16840	112
499	20250205	112400	1244011890	16850	16850	16850	16850	243
500	20250205	112300	1239917340	16860	16850	16860	16850	34
501	20250205	112200	1239344400	16870	16870	16870	16870	0
502	20250205	112100	1239344400	16870	16870	16870	16870	0
503	20250205	112000	1239344400	16870	16870	16870	16870	1
504	20250205	111900	1239327530	16840	16840	16840	16840	6
505	20250205	111800	1239226490	16820	16820	16820	16820	0
506	20250205	111700	1239226490	16820	16820	16820	16820	0
507	20250205	111600	1239226490	16820	16820	16820	16820	150
508	20250205	111500	1236703490	16820	16820	16820	16820	40
509	20250205	111400	1236030690	16820	16820	16820	16820	300
510	20250205	111300	1230984690	16820	16820	16820	16820	40
511	20250205	111200	1230311890	16880	16880	16880	16880	1
512	20250205	111100	1230295010	16810	16860	16860	16810	638
513	20250205	111000	1219562730	16880	16880	16880	16840	42
514	20250205	110900	1218855070	16820	16840	16840	16820	542
515	20250205	110800	1209735540	16840	16850	16850	16840	522
516	20250205	110700	1200942130	16850	16860	16860	16850	29
517	20250205	110600	1200453340	16890	16870	16890	16850	10
518	20250205	110500	1200284710	16850	16850	16850	16850	14
519	20250205	110400	1200048810	16850	16850	16850	16850	18
520	20250205	110300	1199745510	16850	16850	16850	16850	1
521	20250205	110200	1199728660	16850	16860	16860	16850	225
522	20250205	110100	1195937350	16860	16860	16860	16860	400
523	20250205	110000	1189193350	16860	16870	16870	16860	45
524	20250205	105900	1188434480	16870	16870	16870	16870	55
525	20250205	105800	1187506630	16870	16870	16870	16870	154
526	20250205	105700	1184908650	16870	16870	16870	16870	135
527	20250205	105600	1182631200	16900	16900	16900	16900	13
528	20250205	105500	1182411500	16900	16900	16900	16900	40
529	20250205	105400	1181735500	16870	16870	16870	16870	10
530	20250205	105300	1181566800	16870	16870	16870	16870	0
531	20250205	105200	1181566800	16870	16860	16870	16860	36
532	20250205	105100	1180959830	16860	16860	16860	16860	50
533	20250205	105000	1180116830	16860	16850	16860	16850	119
534	20250205	104900	1178111250	16840	16850	16850	16840	145
535	20250205	104800	1175669060	16850	16850	16850	16850	100
536	20250205	104700	1173984060	16860	16860	16860	16860	23
537	20250205	104600	1173596280	16860	16860	16860	16860	97
538	20250205	104500	1171960860	16900	16900	16900	16900	30
539	20250205	104400	1171453860	16900	16900	16900	16900	18
540	20250205	104300	1171149660	16900	16900	16900	16900	100
541	20250205	104200	1169459660	16920	16860	16920	16860	1000
542	20250205	104100	1152578110	16860	16860	16860	16860	4
543	20250205	104000	1152510670	16830	16870	16870	16830	11
544	20250205	103900	1152325420	16830	16830	16830	16830	100
545	20250205	103800	1150642420	16820	16820	16820	16820	0
546	20250205	103700	1150642420	16820	16820	16820	16820	419
547	20250205	103600	1143594840	16870	16870	16870	16870	0
548	20250205	103500	1143594840	16870	16820	16870	16820	2
549	20250205	103400	1143561150	16870	16870	16870	16870	1
550	20250205	103300	1143544280	16810	16830	16840	16810	2441
551	20250205	103200	1102488010	16830	16830	16830	16830	100
552	20250205	103100	1100805010	16830	16850	16850	16830	634
553	20250205	103000	1090131350	16840	16850	16850	16840	565
554	20250205	102900	1080616410	16870	16870	16870	16870	18
555	20250205	102800	1080312750	16860	16860	16860	16850	541
556	20250205	102700	1071194050	16850	16850	16850	16850	535
557	20250205	102600	1062179300	16840	16830	16840	16830	2
558	20250205	102500	1062145630	16830	16820	16840	16820	304
559	20250205	102400	1057028270	16870	16820	16870	16820	101
560	20250205	102300	1055329400	16820	16850	16850	16820	35
561	20250205	102200	1054740470	16850	16850	16850	16850	0
562	20250205	102100	1054740470	16850	16840	16850	16840	203
563	20250205	102000	1051320020	16820	16820	16820	16810	2343
564	20250205	101900	1011911260	16820	16820	16820	16820	36
565	20250205	101800	1011305740	16820	16830	16830	16820	248
566	20250205	101700	1007133380	16830	16830	16830	16820	2185
567	20250205	101600	970370100	16830	16830	16830	16830	517
568	20250205	101500	961668990	16830	16830	16830	16830	98
569	20250205	101400	960019650	16830	16830	16830	16830	841
570	20250205	101300	945865620	16830	16830	16830	16820	298
571	20250205	101200	940850680	16830	16830	16830	16830	80
572	20250205	101100	939504280	16820	16850	16850	16820	808
573	20250205	101000	925899010	16850	16850	16850	16850	20
574	20250205	100900	925562010	16850	16820	16850	16820	51
575	20250205	100800	924704160	16850	16830	16850	16820	948
576	20250205	100700	908757220	16830	16850	16850	16830	51
577	20250205	100600	907898770	16850	16830	16850	16830	287
578	20250205	100500	903068540	16830	16830	16830	16830	40
579	20250205	100400	902395340	16870	16820	16870	16820	45
580	20250205	100300	901638390	16830	16870	16870	16820	13
581	20250205	100200	901419370	16870	16830	16870	16820	363
582	20250205	100100	895313500	16820	16820	16820	16820	60
583	20250205	100000	894304300	16820	16870	16870	16820	201
584	20250205	095900	890923430	16810	16840	16840	16810	1710
585	20250205	095800	862157570	16840	16840	16840	16840	44
586	20250205	095700	861416610	16820	16850	16850	16820	3273
587	20250205	095600	806314580	16850	16870	16870	16850	1197
588	20250205	095500	786140370	16860	16860	16860	16860	30
589	20250205	095400	785634570	16860	16860	16860	16850	405
590	20250205	095300	778806280	16860	16860	16860	16860	55
591	20250205	095200	777878980	16850	16860	16860	16850	1583
592	20250205	095100	751196360	16870	16910	16910	16870	1782
593	20250205	095000	721119820	16900	16900	16900	16900	0
594	20250205	094900	721119820	16900	16920	16920	16900	28
595	20250205	094800	720646600	16920	16900	16920	16900	299
596	20250205	094700	715591360	16900	16900	16900	16900	328
597	20250205	094600	710048160	16900	16900	16900	16890	313
598	20250205	094500	704758490	16890	16890	16890	16880	237
599	20250205	094400	700757560	16890	16890	16890	16890	13
600	20250205	094300	700537990	16880	16880	16880	16870	13
601	20250205	094200	700318580	16880	16900	16900	16880	202
602	20250205	094100	696908390	16900	16930	16930	16900	929
603	20250205	094000	681207030	16930	16870	16930	16870	1563
604	20250205	093900	654782560	16880	16900	16900	16880	109
605	20250205	093800	652940550	16860	16860	16860	16860	18
606	20250205	093700	652637070	16860	16860	16860	16860	65
607	20250205	093600	651541170	16850	16850	16850	16850	216
608	20250205	093500	647901570	16850	16890	16890	16850	417
609	20250205	093400	640872860	16850	16860	16860	16850	1306
610	20250205	093300	618863750	16850	16860	16860	16850	599
611	20250205	093200	608769610	16870	16870	16900	16860	1444
612	20250205	093100	584394310	16900	16880	16900	16870	260
613	20250205	093000	580007490	16870	16890	16900	16870	676
614	20250205	092900	568597880	16900	16910	16910	16900	302
615	20250205	092800	563494060	16910	16900	16910	16900	16
616	20250205	092700	563223610	16900	16890	16900	16890	29
617	20250205	092600	562733690	16890	16910	16910	16890	509
618	20250205	092500	554129080	16910	16910	16910	16910	2
619	20250205	092400	554095260	16910	16880	16910	16850	1272
620	20250205	092300	532613670	16850	16860	16870	16850	1236
621	20250205	092200	511778450	16870	16850	16870	16850	64
622	20250205	092100	510699630	16870	16850	16870	16850	387
623	20250205	092000	504175520	16840	16850	16850	16830	1846
624	20250205	091900	473093540	16850	16870	16870	16850	1158
625	20250205	091800	453577990	16880	16870	16880	16860	680
626	20250205	091700	442109320	16860	16870	16870	16860	243
627	20250205	091600	438010660	16870	16840	16870	16840	214
628	20250205	091500	434401080	16840	16830	16870	16830	738
629	20250205	091400	421954910	16830	16820	16830	16820	233
630	20250205	091300	418033650	16830	16890	16890	16820	2274
631	20250205	091200	379739970	16890	16840	16890	16840	247
632	20250205	091100	375572230	16860	16870	16870	16830	1926
633	20250205	091000	343123620	16870	16910	16910	16870	939
634	20250205	090900	327275520	16890	16890	16930	16890	360
635	20250205	090800	321192170	16900	16880	16900	16880	464
636	20250205	090700	313353530	16870	16860	16870	16820	2004
637	20250205	090600	279592990	16870	16980	16980	16870	5453
638	20250205	090500	187297800	16950	16950	16980	16940	2282
639	20250205	090400	148628610	16950	17030	17030	16950	2553
640	20250205	090300	105266230	17030	16950	17030	16950	321
641	20250205	090200	99819600	16950	17060	17060	16950	1525
642	20250205	090100	73880400	17060	17060	17060	17050	2240
643	20250205	090000	35666300	17060	17140	17140	17060	2087