KissMeData/101360/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201100	2434279000	24400	24400	24400	24400	1247
3	20250206	201000	2434279000	24400	24400	24400	24400	0
4	20250206	200900	2434279000	24400	24400	24400	24400	0
5	20250206	200800	2434279000	24400	24400	24400	24400	0
6	20250206	200700	2434279000	24400	24400	24400	24400	0
7	20250206	200600	2434279000	24400	24400	24400	24400	0
8	20250206	200500	2434279000	24400	24400	24400	24400	0
9	20250206	200400	2434279000	24400	24400	24400	24400	0
10	20250206	200300	2434279000	24400	24400	24400	24400	0
11	20250206	200200	2434279000	24400	24400	24400	24400	0
12	20250206	200100	2434279000	24400	24400	24400	24400	0
13	20250206	200000	2434279000	24400	24400	24400	24400	0
14	20250206	195900	2434279000	24400	24400	24400	24400	0
15	20250206	195800	2434279000	24400	24400	24400	24400	0
16	20250206	195700	2434279000	24400	24400	24400	24400	0
17	20250206	195600	2434279000	24400	24400	24400	24400	0
18	20250206	195500	2434279000	24400	24400	24400	24400	0
19	20250206	195400	2434279000	24400	24400	24400	24400	0
20	20250206	195300	2434279000	24400	24400	24400	24400	0
21	20250206	195200	2434279000	24400	24400	24400	24400	0
22	20250206	195100	2434279000	24400	24400	24400	24400	0
23	20250206	195000	2434279000	24400	24400	24400	24400	0
24	20250206	194900	2434279000	24400	24400	24400	24400	0
25	20250206	194800	2434279000	24400	24400	24400	24400	0
26	20250206	194700	2434279000	24400	24400	24400	24400	0
27	20250206	194600	2434279000	24400	24400	24400	24400	0
28	20250206	194500	2434279000	24400	24400	24400	24400	0
29	20250206	194400	2434279000	24400	24400	24400	24400	0
30	20250206	194300	2434279000	24400	24400	24400	24400	0
31	20250206	194200	2434279000	24400	24400	24400	24400	0
32	20250206	194100	2434279000	24400	24400	24400	24400	1247
33	20250206	194000	2434279000	24400	24400	24400	24400	0
34	20250206	193900	2434279000	24400	24400	24400	24400	0
35	20250206	193800	2434279000	24400	24400	24400	24400	0
36	20250206	193700	2434279000	24400	24400	24400	24400	0
37	20250206	193600	2434279000	24400	24400	24400	24400	0
38	20250206	193500	2434279000	24400	24400	24400	24400	0
39	20250206	193400	2434279000	24400	24400	24400	24400	0
40	20250206	193300	2434279000	24400	24400	24400	24400	0
41	20250206	193200	2434279000	24400	24400	24400	24400	0
42	20250206	193100	2434279000	24400	24400	24400	24400	0
43	20250206	193000	2434279000	24400	24400	24400	24400	0
44	20250206	192900	2434279000	24400	24400	24400	24400	0
45	20250206	192800	2434279000	24400	24400	24400	24400	0
46	20250206	192700	2434279000	24400	24400	24400	24400	0
47	20250206	192600	2434279000	24400	24400	24400	24400	0
48	20250206	192500	2434279000	24400	24400	24400	24400	0
49	20250206	192400	2434279000	24400	24400	24400	24400	0
50	20250206	192300	2434279000	24400	24400	24400	24400	0
51	20250206	192200	2434279000	24400	24400	24400	24400	0
52	20250206	192100	2434279000	24400	24400	24400	24400	0
53	20250206	192000	2434279000	24400	24400	24400	24400	0
54	20250206	191900	2434279000	24400	24400	24400	24400	0
55	20250206	191800	2434279000	24400	24400	24400	24400	0
56	20250206	191700	2434279000	24400	24400	24400	24400	0
57	20250206	191600	2434279000	24400	24400	24400	24400	0
58	20250206	191500	2434279000	24400	24400	24400	24400	0
59	20250206	191400	2434279000	24400	24400	24400	24400	0
60	20250206	191300	2434279000	24400	24400	24400	24400	0
61	20250206	191200	2434279000	24400	24400	24400	24400	0
62	20250206	191100	2434279000	24400	24400	24400	24400	1247
63	20250206	191000	2434279000	24400	24400	24400	24400	0
64	20250206	190900	2434279000	24400	24400	24400	24400	0
65	20250206	190800	2434279000	24400	24400	24400	24400	0
66	20250206	190700	2434279000	24400	24400	24400	24400	0
67	20250206	190600	2434279000	24400	24400	24400	24400	0
68	20250206	190500	2434279000	24400	24400	24400	24400	0
69	20250206	190400	2434279000	24400	24400	24400	24400	0
70	20250206	190300	2434279000	24400	24400	24400	24400	0
71	20250206	190200	2434279000	24400	24400	24400	24400	0
72	20250206	190100	2434279000	24400	24400	24400	24400	0
73	20250206	190000	2434279000	24400	24400	24400	24400	0
74	20250206	185900	2434279000	24400	24400	24400	24400	0
75	20250206	185800	2434279000	24400	24400	24400	24400	0
76	20250206	185700	2434279000	24400	24400	24400	24400	0
77	20250206	185600	2434279000	24400	24400	24400	24400	0
78	20250206	185500	2434279000	24400	24400	24400	24400	0
79	20250206	185400	2434279000	24400	24400	24400	24400	0
80	20250206	185300	2434279000	24400	24400	24400	24400	0
81	20250206	185200	2434279000	24400	24400	24400	24400	0
82	20250206	185100	2434279000	24400	24400	24400	24400	0
83	20250206	185000	2434279000	24400	24400	24400	24400	0
84	20250206	184900	2434279000	24400	24400	24400	24400	0
85	20250206	184800	2434279000	24400	24400	24400	24400	0
86	20250206	184700	2434279000	24400	24400	24400	24400	0
87	20250206	184600	2434279000	24400	24400	24400	24400	0
88	20250206	184500	2434279000	24400	24400	24400	24400	0
89	20250206	184400	2434279000	24400	24400	24400	24400	0
90	20250206	184300	2434279000	24400	24400	24400	24400	0
91	20250206	184200	2434279000	24400	24400	24400	24400	0
92	20250206	184100	2434279000	24400	24400	24400	24400	1247
93	20250206	184000	2434279000	24400	24400	24400	24400	0
94	20250206	183900	2434279000	24400	24400	24400	24400	0
95	20250206	183800	2434279000	24400	24400	24400	24400	0
96	20250206	183700	2434279000	24400	24400	24400	24400	0
97	20250206	183600	2434279000	24400	24400	24400	24400	0
98	20250206	183500	2434279000	24400	24400	24400	24400	0
99	20250206	183400	2434279000	24400	24400	24400	24400	0
100	20250206	183300	2434279000	24400	24400	24400	24400	0
101	20250206	183200	2434279000	24400	24400	24400	24400	0
102	20250206	183100	2434279000	24400	24400	24400	24400	0
103	20250206	183000	2434279000	24400	24400	24400	24400	0
104	20250206	182900	2434279000	24400	24400	24400	24400	0
105	20250206	182800	2434279000	24400	24400	24400	24400	0
106	20250206	182700	2434279000	24400	24400	24400	24400	0
107	20250206	182600	2434279000	24400	24400	24400	24400	0
108	20250206	182500	2434279000	24400	24400	24400	24400	0
109	20250206	182400	2434279000	24400	24400	24400	24400	0
110	20250206	182300	2434279000	24400	24400	24400	24400	0
111	20250206	182200	2434279000	24400	24400	24400	24400	0
112	20250206	182100	2434279000	24400	24400	24400	24400	0
113	20250206	182000	2434279000	24400	24400	24400	24400	0
114	20250206	181900	2434279000	24400	24400	24400	24400	0
115	20250206	181800	2434279000	24400	24400	24400	24400	0
116	20250206	181700	2434279000	24400	24400	24400	24400	0
117	20250206	181600	2434279000	24400	24400	24400	24400	0
118	20250206	181500	2434279000	24400	24400	24400	24400	0
119	20250206	181400	2434279000	24400	24400	24400	24400	0
120	20250206	181300	2434279000	24400	24400	24400	24400	0
121	20250206	181200	2434279000	24400	24400	24400	24400	0
122	20250206	181100	2434279000	24400	24400	24400	24400	1247
123	20250206	181000	2434279000	24400	24400	24400	24400	0
124	20250206	180900	2434279000	24400	24400	24400	24400	0
125	20250206	180800	2434279000	24400	24400	24400	24400	0
126	20250206	180700	2434279000	24400	24400	24400	24400	0
127	20250206	180600	2434279000	24400	24400	24400	24400	0
128	20250206	180500	2434279000	24400	24400	24400	24400	0
129	20250206	180400	2434279000	24400	24400	24400	24400	0
130	20250206	180300	2434279000	24400	24400	24400	24400	0
131	20250206	180200	2434279000	24400	24400	24400	24400	0
132	20250206	180100	2434279000	24400	24400	24400	24400	0
133	20250206	180000	2434279000	24400	24400	24400	24400	0
134	20250206	175900	2434279000	24400	24400	24400	24400	0
135	20250206	175800	2434279000	24400	24400	24400	24400	0
136	20250206	175700	2434279000	24400	24400	24400	24400	0
137	20250206	175600	2434279000	24400	24400	24400	24400	0
138	20250206	175500	2434279000	24400	24400	24400	24400	0
139	20250206	175400	2434279000	24400	24400	24400	24400	0
140	20250206	175300	2434279000	24400	24400	24400	24400	0
141	20250206	175200	2434279000	24400	24400	24400	24400	0
142	20250206	175100	2434279000	24400	24400	24400	24400	0
143	20250206	175000	2434279000	24400	24400	24400	24400	0
144	20250206	174900	2434279000	24400	24400	24400	24400	0
145	20250206	174800	2434279000	24400	24400	24400	24400	0
146	20250206	174700	2434279000	24400	24400	24400	24400	0
147	20250206	174600	2434279000	24400	24400	24400	24400	0
148	20250206	174500	2434279000	24400	24400	24400	24400	0
149	20250206	174400	2434279000	24400	24400	24400	24400	0
150	20250206	174300	2434279000	24400	24400	24400	24400	0
151	20250206	174200	2434279000	24400	24400	24400	24400	0
152	20250206	174100	2434279000	24400	24400	24400	24400	1247
153	20250206	174000	2434279000	24400	24400	24400	24400	0
154	20250206	173900	2434279000	24400	24400	24400	24400	0
155	20250206	173800	2434279000	24400	24400	24400	24400	0
156	20250206	173700	2434279000	24400	24400	24400	24400	0
157	20250206	173600	2434279000	24400	24400	24400	24400	0
158	20250206	173500	2434279000	24400	24400	24400	24400	0
159	20250206	173400	2434279000	24400	24400	24400	24400	0
160	20250206	173300	2434279000	24400	24400	24400	24400	0
161	20250206	173200	2434279000	24400	24400	24400	24400	0
162	20250206	173100	2434279000	24400	24400	24400	24400	0
163	20250206	173000	2434279000	24400	24400	24400	24400	0
164	20250206	172900	2434279000	24400	24400	24400	24400	0
165	20250206	172800	2434279000	24400	24400	24400	24400	0
166	20250206	172700	2434279000	24400	24400	24400	24400	0
167	20250206	172600	2434279000	24400	24400	24400	24400	0
168	20250206	172500	2434279000	24400	24400	24400	24400	0
169	20250206	172400	2434279000	24400	24400	24400	24400	0
170	20250206	172300	2434279000	24400	24400	24400	24400	0
171	20250206	172200	2434279000	24400	24400	24400	24400	0
172	20250206	172100	2434279000	24400	24400	24400	24400	0
173	20250206	172000	2434279000	24400	24400	24400	24400	0
174	20250206	171900	2434279000	24400	24400	24400	24400	0
175	20250206	171800	2434279000	24400	24400	24400	24400	0
176	20250206	171700	2434279000	24400	24400	24400	24400	0
177	20250206	171600	2434279000	24400	24400	24400	24400	0
178	20250206	171500	2434279000	24400	24400	24400	24400	0
179	20250206	171400	2434279000	24400	24400	24400	24400	0
180	20250206	171300	2434279000	24400	24400	24400	24400	0
181	20250206	171200	2434279000	24400	24400	24400	24400	0
182	20250206	171100	2434279000	24400	24400	24400	24400	1247
183	20250206	171000	2434279000	24400	24400	24400	24400	0
184	20250206	170900	2434279000	24400	24400	24400	24400	0
185	20250206	170800	2434279000	24400	24400	24400	24400	0
186	20250206	170700	2434279000	24400	24400	24400	24400	0
187	20250206	170600	2434279000	24400	24400	24400	24400	0
188	20250206	170500	2434279000	24400	24400	24400	24400	0
189	20250206	170400	2434279000	24400	24400	24400	24400	0
190	20250206	170300	2434279000	24400	24400	24400	24400	0
191	20250206	170200	2434279000	24400	24400	24400	24400	0
192	20250206	170100	2434279000	24400	24400	24400	24400	0
193	20250206	170000	2434279000	24400	24400	24400	24400	0
194	20250206	165900	2434279000	24400	24400	24400	24400	0
195	20250206	165800	2434279000	24400	24400	24400	24400	0
196	20250206	165700	2434279000	24400	24400	24400	24400	0
197	20250206	165600	2434279000	24400	24400	24400	24400	0
198	20250206	165500	2434279000	24400	24400	24400	24400	0
199	20250206	165400	2434279000	24400	24400	24400	24400	0
200	20250206	165300	2434279000	24400	24400	24400	24400	0
201	20250206	165200	2434279000	24400	24400	24400	24400	0
202	20250206	165100	2434279000	24400	24400	24400	24400	0
203	20250206	165000	2434279000	24400	24400	24400	24400	0
204	20250206	164900	2434279000	24400	24400	24400	24400	0
205	20250206	164800	2434279000	24400	24400	24400	24400	0
206	20250206	164700	2434279000	24400	24400	24400	24400	0
207	20250206	164600	2434279000	24400	24400	24400	24400	0
208	20250206	164500	2434279000	24400	24400	24400	24400	0
209	20250206	164400	2434279000	24400	24400	24400	24400	0
210	20250206	164300	2434279000	24400	24400	24400	24400	0
211	20250206	164200	2434279000	24400	24400	24400	24400	0
212	20250206	164100	2434279000	24400	24400	24400	24400	1247
213	20250206	164000	2434279000	24400	24400	24400	24400	0
214	20250206	163900	2434279000	24400	24400	24400	24400	0
215	20250206	163800	2434279000	24400	24400	24400	24400	0
216	20250206	163700	2434279000	24400	24400	24400	24400	0
217	20250206	163600	2434279000	24400	24400	24400	24400	0
218	20250206	163500	2434279000	24400	24400	24400	24400	0
219	20250206	163400	2434279000	24400	24400	24400	24400	0
220	20250206	163300	2434279000	24400	24400	24400	24400	0
221	20250206	163200	2434279000	24400	24400	24400	24400	0
222	20250206	163100	2434279000	24400	24400	24400	24400	0
223	20250206	163000	2434279000	24400	24400	24400	24400	0
224	20250206	162900	2434279000	24400	24400	24400	24400	0
225	20250206	162800	2434279000	24400	24400	24400	24400	0
226	20250206	162700	2434279000	24400	24400	24400	24400	0
227	20250206	162600	2434279000	24400	24400	24400	24400	0
228	20250206	162500	2434279000	24400	24400	24400	24400	0
229	20250206	162400	2434279000	24400	24400	24400	24400	0
230	20250206	162300	2434279000	24400	24400	24400	24400	0
231	20250206	162200	2434279000	24400	24400	24400	24400	0
232	20250206	162100	2434279000	24400	24400	24400	24400	0
233	20250206	162000	2434279000	24400	24400	24400	24400	0
234	20250206	161900	2434279000	24400	24400	24400	24400	0
235	20250206	161800	2434279000	24400	24400	24400	24400	0
236	20250206	161700	2434279000	24400	24400	24400	24400	0
237	20250206	161600	2434279000	24400	24400	24400	24400	0
238	20250206	161500	2434279000	24400	24400	24400	24400	0
239	20250206	161400	2434279000	24400	24400	24400	24400	0
240	20250206	161300	2434279000	24400	24400	24400	24400	0
241	20250206	161200	2434279000	24400	24400	24400	24400	0
242	20250206	161100	2434279000	24400	24400	24400	24400	1247
243	20250206	161000	2434279000	24400	24400	24400	24400	0
244	20250206	160900	2434279000	24400	24400	24400	24400	0
245	20250206	160800	2434279000	24400	24400	24400	24400	0
246	20250206	160700	2434279000	24400	24400	24400	24400	0
247	20250206	160600	2434279000	24400	24400	24400	24400	0
248	20250206	160500	2434279000	24400	24400	24400	24400	0
249	20250206	160400	2434279000	24400	24400	24400	24400	0
250	20250206	160300	2434279000	24400	24400	24400	24400	0
251	20250206	160200	2434279000	24400	24400	24400	24400	0
252	20250206	160100	2434279000	24400	24400	24400	24400	0
253	20250206	160000	2434279000	24400	24400	24400	24400	0
254	20250206	155900	2434279000	24400	24400	24400	24400	0
255	20250206	155800	2434279000	24400	24400	24400	24400	0
256	20250206	155700	2434279000	24400	24400	24400	24400	0
257	20250206	155600	2434279000	24400	24400	24400	24400	0
258	20250206	155500	2434279000	24400	24400	24400	24400	0
259	20250206	155400	2434279000	24400	24400	24400	24400	0
260	20250206	155300	2434279000	24400	24400	24400	24400	0
261	20250206	155200	2434279000	24400	24400	24400	24400	0
262	20250206	155100	2434279000	24400	24400	24400	24400	0
263	20250206	155000	2434279000	24400	24400	24400	24400	0
264	20250206	154900	2434279000	24400	24400	24400	24400	0
265	20250206	154800	2434279000	24400	24400	24400	24400	0
266	20250206	154700	2434279000	24400	24400	24400	24400	0
267	20250206	154600	2434279000	24400	24400	24400	24400	0
268	20250206	154500	2434279000	24400	24400	24400	24400	0
269	20250206	154400	2434279000	24400	24400	24400	24400	0
270	20250206	154300	2434279000	24400	24400	24400	24400	0
271	20250206	154200	2434279000	24400	24400	24400	24400	0
272	20250206	154100	2434279000	24400	24400	24400	24400	1247
273	20250206	154000	2434279000	24400	24400	24400	24400	0
274	20250206	153900	2434279000	24400	24400	24400	24400	0
275	20250206	153800	2434279000	24400	24400	24400	24400	0
276	20250206	153700	2434279000	24400	24400	24400	24400	0
277	20250206	153600	2434279000	24400	24400	24400	24400	0
278	20250206	153500	2434279000	24400	24400	24400	24400	0
279	20250206	153400	2434279000	24400	24400	24400	24400	0
280	20250206	153300	2434279000	24400	24400	24400	24400	0
281	20250206	153200	2434279000	24400	24400	24400	24400	0
282	20250206	153100	2434279000	24400	24400	24400	24400	0
283	20250206	153000	2434279000	24400	24400	24400	24400	1247
284	20250206	152900	2403852200	24400	24400	24400	24400	0
285	20250206	152800	2403852200	24400	24400	24400	24400	0
286	20250206	152700	2403852200	24400	24400	24400	24400	0
287	20250206	152600	2403852200	24400	24400	24400	24400	0
288	20250206	152500	2403852200	24400	24400	24400	24400	0
289	20250206	152400	2403852200	24400	24400	24400	24400	0
290	20250206	152300	2403852200	24400	24400	24400	24400	0
291	20250206	152200	2403852200	24400	24400	24400	24400	0
292	20250206	152100	2403852200	24400	24400	24400	24400	0
293	20250206	152000	2403852200	24400	24400	24400	24400	0
294	20250206	151900	2403852200	24400	24350	24400	24350	52
295	20250206	151800	2402584450	24350	24350	24350	24350	54
296	20250206	151700	2401269550	24300	24400	24400	24300	134
297	20250206	151600	2398012200	24350	24350	24400	24350	149
298	20250206	151500	2394381450	24350	24300	24400	24300	137
299	20250206	151400	2391044350	24300	24350	24350	24300	224
300	20250206	151300	2385596200	24350	24400	24400	24350	58
301	20250206	151200	2384182100	24250	24350	24400	24250	1097
302	20250206	151100	2357556100	24350	24400	24400	24350	68
303	20250206	151000	2355897600	24400	24450	24450	24400	319
304	20250206	150900	2348113750	24400	24400	24450	24400	47
305	20250206	150800	2346966850	24400	24400	24400	24350	302
306	20250206	150700	2339599050	24350	24450	24450	24350	343
307	20250206	150600	2331241150	24400	24450	24450	24350	475
308	20250206	150500	2319649100	24450	24450	24500	24400	366
309	20250206	150400	2310706750	24450	24450	24450	24450	352
310	20250206	150300	2302100350	24400	24450	24450	24400	905
311	20250206	150200	2279982050	24400	24450	24450	24400	256
312	20250206	150100	2273725150	24450	24450	24450	24400	433
313	20250206	150000	2263142800	24450	24400	24450	24400	271
314	20250206	145900	2256530300	24400	24400	24400	24300	677
315	20250206	145800	2240027500	24350	24350	24350	24350	196
316	20250206	145700	2235254900	24350	24400	24400	24350	265
317	20250206	145600	2228799400	24400	24400	24400	24350	504
318	20250206	145500	2216516800	24400	24400	24400	24350	162
319	20250206	145400	2212564250	24350	24350	24350	24350	87
320	20250206	145300	2210445800	24350	24400	24400	24350	114
321	20250206	145200	2207664600	24400	24350	24400	24350	54
322	20250206	145100	2206347150	24350	24400	24400	24350	67
323	20250206	145000	2204712950	24350	24350	24400	24350	39
324	20250206	144900	2203763150	24400	24400	24400	24350	91
325	20250206	144800	2201542950	24400	24400	24400	24400	52
326	20250206	144700	2200274150	24400	24400	24400	24400	56
327	20250206	144600	2198907750	24400	24300	24400	24300	178
328	20250206	144500	2194573600	24300	24400	24400	24300	196
329	20250206	144400	2189800750	24400	24350	24400	24350	26
330	20250206	144300	2189166550	24400	24350	24400	24350	1364
331	20250206	144200	2155929850	24350	24350	24350	24350	51
332	20250206	144100	2154688000	24300	24300	24300	24300	32
333	20250206	144000	2153910400	24300	24300	24300	24250	92
334	20250206	143900	2151676300	24350	24350	24350	24350	59
335	20250206	143800	2150239650	24300	24350	24350	24300	24
336	20250206	143700	2149656350	24350	24300	24350	24300	166
337	20250206	143600	2145618300	24350	24300	24350	24300	100
338	20250206	143500	2143185700	24300	24350	24350	24300	106
339	20250206	143400	2140607400	24350	24350	24350	24350	48
340	20250206	143300	2139438600	24350	24250	24350	24250	88
341	20250206	143200	2137297800	24350	24300	24350	24200	157
342	20250206	143100	2133483550	24350	24400	24400	24350	77
343	20250206	143000	2131608350	24350	24350	24350	24350	72
344	20250206	142900	2129855150	24350	24350	24400	24350	93
345	20250206	142800	2127590350	24350	24350	24350	24350	126
346	20250206	142700	2124522250	24350	24350	24400	24350	63
347	20250206	142600	2122987950	24350	24350	24350	24350	51
348	20250206	142500	2121746100	24350	24300	24350	24300	33
349	20250206	142400	2120943800	24250	24350	24350	24250	74
350	20250206	142300	2119142200	24400	24250	24400	24250	1061
351	20250206	142200	2093292450	24200	24250	24250	24200	34
352	20250206	142100	2092469500	24200	24300	24300	24200	2062
353	20250206	142000	2042462800	24300	24250	24300	24250	72
354	20250206	141900	2040714350	24300	24300	24300	24300	11
355	20250206	141800	2040447050	24250	24300	24300	24250	31
356	20250206	141700	2039695250	24250	24300	24300	24250	205
357	20250206	141600	2034718550	24300	24300	24300	24300	159
358	20250206	141500	2030854850	24300	24300	24350	24300	753
359	20250206	141400	2012554250	24300	24350	24350	24300	764
360	20250206	141300	1993950900	24400	24400	24400	24400	58
361	20250206	141200	1992535700	24350	24400	24400	24350	104
362	20250206	141100	1989999750	24400	24400	24400	24400	55
363	20250206	141000	1988657750	24400	24400	24400	24400	57
364	20250206	140900	1987266950	24400	24400	24400	24400	64
365	20250206	140800	1985705350	24400	24400	24400	24400	52
366	20250206	140700	1984436550	24400	24400	24400	24400	53
367	20250206	140600	1983143350	24400	24400	24400	24400	243
368	20250206	140500	1977214150	24450	24400	24450	24400	490
369	20250206	140400	1965234800	24450	24450	24450	24450	100
370	20250206	140300	1962789800	24450	24450	24450	24400	76
371	20250206	140200	1960932350	24400	24450	24450	24400	88
372	20250206	140100	1958782400	24400	24450	24450	24400	40
373	20250206	140000	1957804700	24450	24500	24500	24450	102
374	20250206	135900	1955308350	24500	24500	24500	24400	290
375	20250206	135800	1948214250	24500	24500	24550	24500	290
376	20250206	135700	1941108250	24500	24500	24550	24500	72
377	20250206	135600	1939344000	24500	24500	24550	24500	1585
378	20250206	135500	1900511350	24500	24450	24500	24450	82
379	20250206	135400	1898503850	24450	24350	24450	24300	2721
380	20250206	135300	1832049200	24300	24300	24350	24300	42
381	20250206	135200	1831028350	24350	24350	24350	24300	515
382	20250206	135100	1818509650	24300	24350	24350	24300	219
383	20250206	135000	1813177650	24350	24400	24400	24350	90
384	20250206	134900	1810983700	24400	24350	24400	24350	63
385	20250206	134800	1809446850	24350	24350	24400	24350	104
386	20250206	134700	1806911800	24400	24350	24400	24350	20
387	20250206	134600	1806424550	24350	24400	24400	24300	62
388	20250206	134500	1804914400	24300	24350	24350	24300	83
389	20250206	134400	1802894600	24350	24350	24350	24350	52
390	20250206	134300	1801628400	24350	24300	24350	24300	40
391	20250206	134200	1800656150	24300	24350	24350	24300	163
392	20250206	134100	1796690000	24350	24250	24350	24250	175
393	20250206	134000	1792440400	24250	24250	24250	24250	589
394	20250206	133900	1778157150	24250	24250	24250	24250	56
395	20250206	133800	1776799150	24200	24300	24300	24200	1096
396	20250206	133700	1750222750	24300	24300	24300	24300	0
397	20250206	133600	1750222750	24300	24300	24300	24300	115
398	20250206	133500	1747428250	24250	24300	24300	24250	34
399	20250206	133400	1746603050	24300	24300	24300	24300	5
400	20250206	133300	1746481550	24250	24250	24250	24250	90
401	20250206	133200	1744299050	24250	24250	24250	24250	12
402	20250206	133100	1744008050	24250	24250	24250	24250	41
403	20250206	133000	1743013800	24300	24300	24300	24300	23
404	20250206	132900	1742454900	24250	24250	24250	24250	62
405	20250206	132800	1740951400	24300	24250	24300	24250	37
406	20250206	132700	1740054100	24250	24250	24250	24250	0
407	20250206	132600	1740054100	24250	24250	24250	24250	23
408	20250206	132500	1739496350	24250	24250	24250	24250	11
409	20250206	132400	1739229600	24250	24250	24250	24250	1
410	20250206	132300	1739205350	24250	24200	24250	24200	135
411	20250206	132200	1735933350	24200	24200	24200	24200	0
412	20250206	132100	1735933350	24200	24300	24300	24200	112
413	20250206	132000	1733215750	24300	24250	24300	24250	346
414	20250206	131900	1724825050	24250	24250	24300	24250	185
415	20250206	131800	1720338350	24250	24300	24300	24250	31
416	20250206	131700	1719586550	24300	24300	24300	24300	82
417	20250206	131600	1717593950	24300	24350	24350	24300	1449
418	20250206	131500	1682382650	24350	24350	24350	24350	91
419	20250206	131400	1680166800	24350	24350	24350	24350	62
420	20250206	131300	1678657100	24350	24400	24400	24300	386
421	20250206	131200	1669259550	24400	24400	24400	24400	116
422	20250206	131100	1666429150	24350	24350	24400	24350	85
423	20250206	131000	1664359150	24350	24350	24350	24350	91
424	20250206	130900	1662143300	24350	24350	24350	24350	282
425	20250206	130800	1655276600	24300	24350	24350	24300	405
426	20250206	130700	1645417050	24350	24350	24350	24350	0
427	20250206	130600	1645417050	24350	24350	24350	24350	30
428	20250206	130500	1644686550	24400	24400	24400	24400	700
429	20250206	130400	1627606550	24400	24350	24400	24350	68
430	20250206	130300	1625950000	24350	24350	24350	24350	10
431	20250206	130200	1625706500	24350	24350	24350	24350	60
432	20250206	130100	1624245500	24350	24300	24350	24300	144
433	20250206	130000	1620745500	24350	24350	24350	24350	33
434	20250206	125900	1619941950	24350	24350	24350	24350	6
435	20250206	125800	1619795850	24350	24350	24350	24350	15
436	20250206	125700	1619430600	24350	24300	24350	24300	433
437	20250206	125600	1608887600	24400	24350	24400	24300	856
438	20250206	125500	1588044900	24300	24300	24300	24300	72
439	20250206	125400	1586295300	24300	24250	24300	24250	1246
440	20250206	125300	1556019250	24250	24250	24250	24250	261
441	20250206	125200	1549690000	24200	24200	24200	24200	0
442	20250206	125100	1549690000	24200	24200	24200	24200	26
443	20250206	125000	1549060800	24200	24200	24200	24200	9
444	20250206	124900	1548843000	24200	24200	24200	24200	31
445	20250206	124800	1548092800	24250	24250	24250	24250	4
446	20250206	124700	1547995800	24200	24200	24200	24200	0
447	20250206	124600	1547995800	24200	24250	24250	24200	24
448	20250206	124500	1547414950	24200	24200	24200	24200	200
449	20250206	124400	1542574950	24200	24200	24250	24200	47
450	20250206	124300	1541436950	24200	24250	24250	24200	51
451	20250206	124200	1540202700	24250	24250	24250	24250	6
452	20250206	124100	1540057200	24200	24250	24250	24200	21
453	20250206	124000	1539548900	24250	24250	24250	24250	0
454	20250206	123900	1539548900	24250	24200	24250	24200	283
455	20250206	123800	1532687750	24250	24250	24250	24250	55
456	20250206	123700	1531354000	24200	24200	24200	24200	22
457	20250206	123600	1530821600	24200	24200	24200	24200	107
458	20250206	123500	1528232200	24200	24200	24200	24200	19
459	20250206	123400	1527772400	24200	24200	24200	24150	75
460	20250206	123300	1525958950	24200	24200	24200	24200	34
461	20250206	123200	1525136150	24150	24150	24150	24150	23
462	20250206	123100	1524580700	24200	24200	24200	24200	10
463	20250206	123000	1524338700	24150	24150	24150	24150	0
464	20250206	122900	1524338700	24150	24200	24200	24150	56
465	20250206	122800	1522984900	24150	24150	24150	24150	1
466	20250206	122700	1522960750	24150	24150	24150	24150	309
467	20250206	122600	1515498400	24200	24200	24200	24200	159
468	20250206	122500	1511650600	24200	24150	24200	24150	187
469	20250206	122400	1507134250	24150	24200	24200	24150	28
470	20250206	122300	1506458000	24200	24300	24300	24200	11
471	20250206	122200	1506191100	24150	24150	24150	24150	26
472	20250206	122100	1505563200	24300	24300	24300	24250	867
473	20250206	122000	1484495200	24300	24300	24300	24300	30
474	20250206	121900	1483766200	24150	24150	24300	24100	3317
475	20250206	121800	1403329000	24150	24100	24150	24100	244
476	20250206	121700	1397436500	24100	24100	24100	24100	47
477	20250206	121600	1396303800	24100	24100	24100	24100	0
478	20250206	121500	1396303800	24100	24100	24100	24100	41
479	20250206	121400	1395315700	24100	24100	24100	24100	556
480	20250206	121300	1381916100	24100	24150	24150	24100	30
481	20250206	121200	1381192100	24100	24150	24150	24100	26
482	20250206	121100	1380565400	24150	24150	24150	24150	9
483	20250206	121000	1380348050	24150	24100	24150	24100	36
484	20250206	120900	1379480400	24150	24150	24150	24150	50
485	20250206	120800	1378272900	24150	24200	24200	24150	364
486	20250206	120700	1369482250	24150	24150	24150	24150	49
487	20250206	120600	1368298900	24150	24150	24150	24150	5
488	20250206	120500	1368178150	24150	24100	24150	24100	531
489	20250206	120400	1355356050	24100	24100	24100	24100	35
490	20250206	120300	1354512550	24150	24200	24200	24150	561
491	20250206	120200	1340964350	24150	24150	24200	24150	541
492	20250206	120100	1327898500	24150	24150	24200	24150	473
493	20250206	120000	1316455550	24150	24150	24150	24150	54
494	20250206	115900	1315151450	24150	24150	24200	24150	193
495	20250206	115800	1310481450	24150	24150	24150	24150	20
496	20250206	115700	1309998450	24150	24150	24150	24150	520
497	20250206	115600	1297440450	24150	24150	24150	24150	50
498	20250206	115500	1296232950	24150	24150	24150	24150	29
499	20250206	115400	1295532600	24150	24200	24200	24150	78
500	20250206	115300	1293648400	24200	24200	24200	24200	53
501	20250206	115200	1292365800	24200	24150	24200	24150	85
502	20250206	115100	1290312150	24200	24200	24200	24150	77
503	20250206	115000	1288449750	24150	24150	24150	24150	69
504	20250206	114900	1286783400	24150	24150	24200	24150	31
505	20250206	114800	1286034700	24150	24150	24150	24150	15
506	20250206	114700	1285672450	24150	24150	24150	24150	72
507	20250206	114600	1283933650	24150	24150	24150	24150	1
508	20250206	114500	1283909500	24150	24150	24150	24150	46
509	20250206	114400	1282798600	24150	24150	24150	24150	4
510	20250206	114300	1282702000	24150	24150	24150	24150	24
511	20250206	114200	1282122400	24150	24150	24150	24150	0
512	20250206	114100	1282122400	24150	24150	24150	24150	713
513	20250206	114000	1264903450	24150	24200	24200	24150	38
514	20250206	113900	1263985200	24150	24150	24150	24150	0
515	20250206	113800	1263985200	24150	24200	24200	24150	121
516	20250206	113700	1261062850	24150	24150	24200	24150	251
517	20250206	113600	1255001150	24150	24150	24150	24150	123
518	20250206	113500	1252030700	24150	24150	24150	24150	30
519	20250206	113400	1251306200	24200	24150	24200	24150	17
520	20250206	113300	1250895550	24150	24100	24150	24100	254
521	20250206	113200	1244762650	24150	24150	24150	24150	72
522	20250206	113100	1243023850	24150	24100	24150	24100	1042
523	20250206	113000	1217911600	24050	24100	24100	24050	35
524	20250206	112900	1217069800	24100	24100	24100	24100	7
525	20250206	112800	1216901100	24100	24100	24100	24050	24
526	20250206	112700	1216323650	24050	24050	24100	24050	178
527	20250206	112600	1212041750	24050	24050	24050	24050	0
528	20250206	112500	1212041750	24050	24050	24050	24050	31
529	20250206	112400	1211296200	24100	24050	24100	24050	16
530	20250206	112300	1210911350	24100	24100	24100	24100	250
531	20250206	112200	1204886350	24100	24100	24100	24100	17
532	20250206	112100	1204476650	24050	24050	24050	24050	5
533	20250206	112000	1204356400	24050	24100	24100	24050	50
534	20250206	111900	1203153050	24100	24100	24100	24100	20
535	20250206	111800	1202671050	24050	24050	24050	24050	21
536	20250206	111700	1202166000	24050	24050	24050	24050	40
537	20250206	111600	1201204000	24050	24050	24050	24050	253
538	20250206	111500	1195119350	24100	24050	24100	24050	88
539	20250206	111400	1193002750	24050	24050	24050	24050	217
540	20250206	111300	1187783900	24000	24050	24050	24000	31
541	20250206	111200	1187039500	24050	24050	24050	24000	48
542	20250206	111100	1185885250	24100	24050	24100	24050	49
543	20250206	111000	1184705800	24050	24050	24050	24050	30
544	20250206	110900	1183984300	24050	24000	24050	24000	61
545	20250206	110800	1182519750	24000	24050	24050	24000	437
546	20250206	110700	1172023050	24050	24050	24050	24050	11
547	20250206	110600	1171758500	24000	24050	24050	24000	231
548	20250206	110500	1166204500	24050	24050	24050	24050	86
549	20250206	110400	1164136200	24050	24050	24050	24050	10
550	20250206	110300	1163895700	24050	24100	24100	24050	303
551	20250206	110200	1156594550	24050	24050	24050	24050	0
552	20250206	110100	1156594550	24050	24050	24050	24050	1454
553	20250206	110000	1121625850	24050	24050	24050	24050	41
554	20250206	105900	1120639800	24050	24050	24050	24050	89
555	20250206	105800	1118499350	24050	24050	24050	24050	34
556	20250206	105700	1117681650	24050	24050	24050	24050	148
557	20250206	105600	1114122250	24050	24050	24050	24050	43
558	20250206	105500	1113088100	24050	24050	24050	24050	36
559	20250206	105400	1112222300	24050	24050	24050	24050	5
560	20250206	105300	1112102050	24000	24000	24050	24000	43
561	20250206	105200	1111069550	24050	24050	24050	24050	57
562	20250206	105100	1109698700	24050	24050	24050	24050	195
563	20250206	105000	1105008950	24050	24050	24050	24050	209
564	20250206	104900	1099982500	24050	24050	24050	24050	20
565	20250206	104800	1099501500	24000	24000	24000	24000	834
566	20250206	104700	1079485500	24050	24050	24050	24050	10
567	20250206	104600	1079245000	24000	24050	24050	24000	1102
568	20250206	104500	1052772550	24050	24050	24050	24050	402
569	20250206	104400	1043104450	24050	24050	24050	24050	3
570	20250206	104300	1043032300	24050	24050	24050	24050	3
571	20250206	104200	1042960150	24050	24050	24050	24050	112
572	20250206	104100	1040266550	24100	24100	24100	24100	15
573	20250206	104000	1039905050	24100	24100	24100	24100	20
574	20250206	103900	1039423050	24100	24100	24100	24100	1
575	20250206	103800	1039398950	24100	24100	24100	24100	301
576	20250206	103700	1032144850	24100	24100	24100	24100	9
577	20250206	103600	1031927950	24100	24100	24100	24100	204
578	20250206	103500	1027011550	24100	24100	24100	24100	311
579	20250206	103400	1019516450	24100	24100	24100	24100	0
580	20250206	103300	1019516450	24100	24100	24100	24100	18
581	20250206	103200	1019082650	24050	24050	24050	24050	157
582	20250206	103100	1015306800	24100	24100	24100	24100	88
583	20250206	103000	1013186000	24100	24050	24100	24000	416
584	20250206	102900	1003197600	24050	24050	24050	24050	919
585	20250206	102800	981095650	24100	24100	24100	24100	29
586	20250206	102700	980396750	24100	24050	24100	24050	6
587	20250206	102600	980252200	24100	24100	24100	24100	21
588	20250206	102500	979746100	24050	24050	24050	24050	27
589	20250206	102400	979096750	24050	24050	24050	24050	2
590	20250206	102300	979048650	24050	24000	24050	24000	487
591	20250206	102200	967355600	24000	24100	24100	24000	370
592	20250206	102100	958475500	24000	24100	24150	24000	1595
593	20250206	102000	920166400	24100	24100	24100	24100	52
594	20250206	101900	918913200	24150	24050	24150	24050	549
595	20250206	101800	905688750	24100	24100	24100	24050	45
596	20250206	101700	904604850	24050	24050	24050	24050	0
597	20250206	101600	904604850	24050	24100	24100	24050	109
598	20250206	101500	901983350	24050	24050	24050	24050	224
599	20250206	101400	896596150	24100	24100	24100	24100	1102
600	20250206	101300	870037950	24100	24150	24150	24100	57
601	20250206	101200	868663900	24150	24150	24150	24150	203
602	20250206	101100	863761450	24150	24150	24150	24150	211
603	20250206	101000	858665800	24100	24050	24100	24050	161
604	20250206	100900	854788300	24100	24050	24150	24050	44
605	20250206	100800	853728700	24050	24150	24150	24050	640
606	20250206	100700	838323800	24150	24150	24150	24150	49
607	20250206	100600	837140450	24200	24200	24200	24200	289
608	20250206	100500	830146650	24150	24150	24150	24150	152
609	20250206	100400	826475850	24050	24100	24100	24050	1231
610	20250206	100300	796862000	24100	24100	24100	24100	0
611	20250206	100200	796862000	24100	24100	24100	24100	0
612	20250206	100100	796862000	24100	24050	24100	24050	432
613	20250206	100000	786460800	24050	24050	24050	24050	1026
614	20250206	095900	761785500	24050	24050	24050	24050	36
615	20250206	095800	760919700	24000	24100	24100	24000	488
616	20250206	095700	749185600	24100	24050	24100	24050	21
617	20250206	095600	748680000	24050	24050	24050	24050	51
618	20250206	095500	747453450	24100	24100	24100	24100	60
619	20250206	095400	746007450	24100	24100	24100	24050	1057
620	20250206	095300	720533850	24050	24050	24100	24050	315
621	20250206	095200	712957850	24100	24050	24100	24050	240
622	20250206	095100	707183850	24100	24100	24100	24050	163
623	20250206	095000	703256050	24100	24100	24100	24100	103
624	20250206	094900	700773750	24050	24050	24100	24050	11
625	20250206	094800	700509100	24100	24100	24100	24100	29
626	20250206	094700	699810200	24100	24100	24100	24100	46
627	20250206	094600	698701600	24050	24050	24100	24050	162
628	20250206	094500	694802900	24050	24050	24050	24000	91
629	20250206	094400	692614450	24100	24100	24100	24050	251
630	20250206	094300	686577300	24100	24100	24100	24050	25
631	20250206	094200	685975300	24100	24150	24150	24100	6
632	20250206	094100	685830450	24150	24050	24150	24050	211
633	20250206	094000	680754800	24050	24000	24150	24000	553
634	20250206	093900	667472350	24000	24050	24100	24000	2054
635	20250206	093800	618150100	24100	24050	24100	24000	257
636	20250206	093700	611980750	24000	24050	24050	24000	95
637	20250206	093600	609699500	24150	24050	24150	24000	1479
638	20250206	093500	574150800	24050	24100	24200	24050	292
639	20250206	093400	567127400	24100	24150	24150	24100	14
640	20250206	093300	566789500	24200	24100	24200	24100	5
641	20250206	093200	566668600	24050	24100	24100	24050	135
642	20250206	093100	563417050	24100	24150	24150	24100	566
643	20250206	093000	549772650	24150	24200	24250	24150	257
644	20250206	092900	543558250	24200	24200	24200	24200	10
645	20250206	092800	543316250	24200	24200	24200	24200	33
646	20250206	092700	542517650	24150	24200	24200	24150	446
647	20250206	092600	531744100	24150	24250	24250	24150	37
648	20250206	092500	530849200	24250	24200	24250	24200	192
649	20250206	092400	526196200	24200	24250	24250	24200	15
650	20250206	092300	525832800	24250	24300	24300	24250	90
651	20250206	092200	523649050	24300	24300	24300	24250	200
652	20250206	092100	518790050	24250	24300	24300	24250	166
653	20250206	092000	514759550	24300	24300	24300	24300	95
654	20250206	091900	512451050	24300	24300	24300	24250	439
655	20250206	091800	501792850	24250	24300	24300	24250	838
656	20250206	091700	481469550	24300	24300	24300	24250	698
657	20250206	091600	464513150	24250	24250	24250	24200	131
658	20250206	091500	461336900	24250	23950	24250	23950	887
659	20250206	091400	440063500	24000	24000	24000	23950	313
660	20250206	091300	432554000	24000	24050	24050	24000	913
661	20250206	091200	410626650	24050	24000	24100	24000	48
662	20250206	091100	409471250	24100	24050	24100	24000	156
663	20250206	091000	405721100	24000	24100	24100	23950	4457
664	20250206	090900	298676400	24150	24200	24250	24150	1035
665	20250206	090800	273648150	24250	24200	24350	24200	231
666	20250206	090700	268027250	24200	24200	24350	24200	431
667	20250206	090600	257595050	24250	24300	24350	24250	606
668	20250206	090500	242872700	24250	24200	24350	24200	394
669	20250206	090400	233304800	24200	24300	24300	24200	178
670	20250206	090300	228986300	24300	24350	24350	24200	265
671	20250206	090200	222560750	24400	24400	24500	24400	898
672	20250206	090100	200644550	24300	24450	24450	24200	4878
673	20250206	090000	82020150	24450	24500	24500	24400	3266