KissMeData/107600/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201400	623831370	18520	18520	18520	18520	729
3	20250206	201300	623831370	18520	18520	18520	18520	0
4	20250206	201200	623831370	18520	18520	18520	18520	0
5	20250206	201100	623831370	18520	18520	18520	18520	0
6	20250206	201000	623831370	18520	18520	18520	18520	0
7	20250206	200900	623831370	18520	18520	18520	18520	0
8	20250206	200800	623831370	18520	18520	18520	18520	0
9	20250206	200700	623831370	18520	18520	18520	18520	0
10	20250206	200600	623831370	18520	18520	18520	18520	0
11	20250206	200500	623831370	18520	18520	18520	18520	0
12	20250206	200400	623831370	18520	18520	18520	18520	0
13	20250206	200300	623831370	18520	18520	18520	18520	0
14	20250206	200200	623831370	18520	18520	18520	18520	0
15	20250206	200100	623831370	18520	18520	18520	18520	0
16	20250206	200000	623831370	18520	18520	18520	18520	0
17	20250206	195900	623831370	18520	18520	18520	18520	0
18	20250206	195800	623831370	18520	18520	18520	18520	0
19	20250206	195700	623831370	18520	18520	18520	18520	0
20	20250206	195600	623831370	18520	18520	18520	18520	0
21	20250206	195500	623831370	18520	18520	18520	18520	0
22	20250206	195400	623831370	18520	18520	18520	18520	0
23	20250206	195300	623831370	18520	18520	18520	18520	0
24	20250206	195200	623831370	18520	18520	18520	18520	0
25	20250206	195100	623831370	18520	18520	18520	18520	0
26	20250206	195000	623831370	18520	18520	18520	18520	0
27	20250206	194900	623831370	18520	18520	18520	18520	0
28	20250206	194800	623831370	18520	18520	18520	18520	0
29	20250206	194700	623831370	18520	18520	18520	18520	0
30	20250206	194600	623831370	18520	18520	18520	18520	0
31	20250206	194500	623831370	18520	18520	18520	18520	0
32	20250206	194400	623831370	18520	18520	18520	18520	729
33	20250206	194300	623831370	18520	18520	18520	18520	0
34	20250206	194200	623831370	18520	18520	18520	18520	0
35	20250206	194100	623831370	18520	18520	18520	18520	0
36	20250206	194000	623831370	18520	18520	18520	18520	0
37	20250206	193900	623831370	18520	18520	18520	18520	0
38	20250206	193800	623831370	18520	18520	18520	18520	0
39	20250206	193700	623831370	18520	18520	18520	18520	0
40	20250206	193600	623831370	18520	18520	18520	18520	0
41	20250206	193500	623831370	18520	18520	18520	18520	0
42	20250206	193400	623831370	18520	18520	18520	18520	0
43	20250206	193300	623831370	18520	18520	18520	18520	0
44	20250206	193200	623831370	18520	18520	18520	18520	0
45	20250206	193100	623831370	18520	18520	18520	18520	0
46	20250206	193000	623831370	18520	18520	18520	18520	0
47	20250206	192900	623831370	18520	18520	18520	18520	0
48	20250206	192800	623831370	18520	18520	18520	18520	0
49	20250206	192700	623831370	18520	18520	18520	18520	0
50	20250206	192600	623831370	18520	18520	18520	18520	0
51	20250206	192500	623831370	18520	18520	18520	18520	0
52	20250206	192400	623831370	18520	18520	18520	18520	0
53	20250206	192300	623831370	18520	18520	18520	18520	0
54	20250206	192200	623831370	18520	18520	18520	18520	0
55	20250206	192100	623831370	18520	18520	18520	18520	0
56	20250206	192000	623831370	18520	18520	18520	18520	0
57	20250206	191900	623831370	18520	18520	18520	18520	0
58	20250206	191800	623831370	18520	18520	18520	18520	0
59	20250206	191700	623831370	18520	18520	18520	18520	0
60	20250206	191600	623831370	18520	18520	18520	18520	0
61	20250206	191500	623831370	18520	18520	18520	18520	0
62	20250206	191400	623831370	18520	18520	18520	18520	729
63	20250206	191300	623831370	18520	18520	18520	18520	0
64	20250206	191200	623831370	18520	18520	18520	18520	0
65	20250206	191100	623831370	18520	18520	18520	18520	0
66	20250206	191000	623831370	18520	18520	18520	18520	0
67	20250206	190900	623831370	18520	18520	18520	18520	0
68	20250206	190800	623831370	18520	18520	18520	18520	0
69	20250206	190700	623831370	18520	18520	18520	18520	0
70	20250206	190600	623831370	18520	18520	18520	18520	0
71	20250206	190500	623831370	18520	18520	18520	18520	0
72	20250206	190400	623831370	18520	18520	18520	18520	0
73	20250206	190300	623831370	18520	18520	18520	18520	0
74	20250206	190200	623831370	18520	18520	18520	18520	0
75	20250206	190100	623831370	18520	18520	18520	18520	0
76	20250206	190000	623831370	18520	18520	18520	18520	0
77	20250206	185900	623831370	18520	18520	18520	18520	0
78	20250206	185800	623831370	18520	18520	18520	18520	0
79	20250206	185700	623831370	18520	18520	18520	18520	0
80	20250206	185600	623831370	18520	18520	18520	18520	0
81	20250206	185500	623831370	18520	18520	18520	18520	0
82	20250206	185400	623831370	18520	18520	18520	18520	0
83	20250206	185300	623831370	18520	18520	18520	18520	0
84	20250206	185200	623831370	18520	18520	18520	18520	0
85	20250206	185100	623831370	18520	18520	18520	18520	0
86	20250206	185000	623831370	18520	18520	18520	18520	0
87	20250206	184900	623831370	18520	18520	18520	18520	0
88	20250206	184800	623831370	18520	18520	18520	18520	0
89	20250206	184700	623831370	18520	18520	18520	18520	0
90	20250206	184600	623831370	18520	18520	18520	18520	0
91	20250206	184500	623831370	18520	18520	18520	18520	0
92	20250206	184400	623831370	18520	18520	18520	18520	729
93	20250206	184300	623831370	18520	18520	18520	18520	0
94	20250206	184200	623831370	18520	18520	18520	18520	0
95	20250206	184100	623831370	18520	18520	18520	18520	0
96	20250206	184000	623831370	18520	18520	18520	18520	0
97	20250206	183900	623831370	18520	18520	18520	18520	0
98	20250206	183800	623831370	18520	18520	18520	18520	0
99	20250206	183700	623831370	18520	18520	18520	18520	0
100	20250206	183600	623831370	18520	18520	18520	18520	0
101	20250206	183500	623831370	18520	18520	18520	18520	0
102	20250206	183400	623831370	18520	18520	18520	18520	0
103	20250206	183300	623831370	18520	18520	18520	18520	0
104	20250206	183200	623831370	18520	18520	18520	18520	0
105	20250206	183100	623831370	18520	18520	18520	18520	0
106	20250206	183000	623831370	18520	18520	18520	18520	0
107	20250206	182900	623831370	18520	18520	18520	18520	0
108	20250206	182800	623831370	18520	18520	18520	18520	0
109	20250206	182700	623831370	18520	18520	18520	18520	0
110	20250206	182600	623831370	18520	18520	18520	18520	0
111	20250206	182500	623831370	18520	18520	18520	18520	0
112	20250206	182400	623831370	18520	18520	18520	18520	0
113	20250206	182300	623831370	18520	18520	18520	18520	0
114	20250206	182200	623831370	18520	18520	18520	18520	0
115	20250206	182100	623831370	18520	18520	18520	18520	0
116	20250206	182000	623831370	18520	18520	18520	18520	0
117	20250206	181900	623831370	18520	18520	18520	18520	0
118	20250206	181800	623831370	18520	18520	18520	18520	0
119	20250206	181700	623831370	18520	18520	18520	18520	0
120	20250206	181600	623831370	18520	18520	18520	18520	0
121	20250206	181500	623831370	18520	18520	18520	18520	0
122	20250206	181400	623831370	18520	18520	18520	18520	729
123	20250206	181300	623831370	18520	18520	18520	18520	0
124	20250206	181200	623831370	18520	18520	18520	18520	0
125	20250206	181100	623831370	18520	18520	18520	18520	0
126	20250206	181000	623831370	18520	18520	18520	18520	0
127	20250206	180900	623831370	18520	18520	18520	18520	0
128	20250206	180800	623831370	18520	18520	18520	18520	0
129	20250206	180700	623831370	18520	18520	18520	18520	0
130	20250206	180600	623831370	18520	18520	18520	18520	0
131	20250206	180500	623831370	18520	18520	18520	18520	0
132	20250206	180400	623831370	18520	18520	18520	18520	0
133	20250206	180300	623831370	18520	18520	18520	18520	0
134	20250206	180200	623831370	18520	18520	18520	18520	0
135	20250206	180100	623831370	18520	18520	18520	18520	0
136	20250206	180000	623831370	18520	18520	18520	18520	0
137	20250206	175900	623831370	18520	18520	18520	18520	0
138	20250206	175800	623831370	18520	18520	18520	18520	0
139	20250206	175700	623831370	18520	18520	18520	18520	0
140	20250206	175600	623831370	18520	18520	18520	18520	0
141	20250206	175500	623831370	18520	18520	18520	18520	0
142	20250206	175400	623831370	18520	18520	18520	18520	0
143	20250206	175300	623831370	18520	18520	18520	18520	0
144	20250206	175200	623831370	18520	18520	18520	18520	0
145	20250206	175100	623831370	18520	18520	18520	18520	0
146	20250206	175000	623831370	18520	18520	18520	18520	0
147	20250206	174900	623831370	18520	18520	18520	18520	0
148	20250206	174800	623831370	18520	18520	18520	18520	0
149	20250206	174700	623831370	18520	18520	18520	18520	0
150	20250206	174600	623831370	18520	18520	18520	18520	0
151	20250206	174500	623831370	18520	18520	18520	18520	0
152	20250206	174400	623831370	18520	18520	18520	18520	729
153	20250206	174300	623831370	18520	18520	18520	18520	0
154	20250206	174200	623831370	18520	18520	18520	18520	0
155	20250206	174100	623831370	18520	18520	18520	18520	0
156	20250206	174000	623831370	18520	18520	18520	18520	0
157	20250206	173900	623831370	18520	18520	18520	18520	0
158	20250206	173800	623831370	18520	18520	18520	18520	0
159	20250206	173700	623831370	18520	18520	18520	18520	0
160	20250206	173600	623831370	18520	18520	18520	18520	0
161	20250206	173500	623831370	18520	18520	18520	18520	0
162	20250206	173400	623831370	18520	18520	18520	18520	0
163	20250206	173300	623831370	18520	18520	18520	18520	0
164	20250206	173200	623831370	18520	18520	18520	18520	0
165	20250206	173100	623831370	18520	18520	18520	18520	0
166	20250206	173000	623831370	18520	18520	18520	18520	0
167	20250206	172900	623831370	18520	18520	18520	18520	0
168	20250206	172800	623831370	18520	18520	18520	18520	0
169	20250206	172700	623831370	18520	18520	18520	18520	0
170	20250206	172600	623831370	18520	18520	18520	18520	0
171	20250206	172500	623831370	18520	18520	18520	18520	0
172	20250206	172400	623831370	18520	18520	18520	18520	0
173	20250206	172300	623831370	18520	18520	18520	18520	0
174	20250206	172200	623831370	18520	18520	18520	18520	0
175	20250206	172100	623831370	18520	18520	18520	18520	0
176	20250206	172000	623831370	18520	18520	18520	18520	0
177	20250206	171900	623831370	18520	18520	18520	18520	0
178	20250206	171800	623831370	18520	18520	18520	18520	0
179	20250206	171700	623831370	18520	18520	18520	18520	0
180	20250206	171600	623831370	18520	18520	18520	18520	0
181	20250206	171500	623831370	18520	18520	18520	18520	0
182	20250206	171400	623831370	18520	18520	18520	18520	729
183	20250206	171300	623831370	18520	18520	18520	18520	0
184	20250206	171200	623831370	18520	18520	18520	18520	0
185	20250206	171100	623831370	18520	18520	18520	18520	0
186	20250206	171000	623831370	18520	18520	18520	18520	0
187	20250206	170900	623831370	18520	18520	18520	18520	0
188	20250206	170800	623831370	18520	18520	18520	18520	0
189	20250206	170700	623831370	18520	18520	18520	18520	0
190	20250206	170600	623831370	18520	18520	18520	18520	0
191	20250206	170500	623831370	18520	18520	18520	18520	0
192	20250206	170400	623831370	18520	18520	18520	18520	0
193	20250206	170300	623831370	18520	18520	18520	18520	0
194	20250206	170200	623831370	18520	18520	18520	18520	0
195	20250206	170100	623831370	18520	18520	18520	18520	0
196	20250206	170000	623831370	18520	18520	18520	18520	0
197	20250206	165900	623831370	18520	18520	18520	18520	0
198	20250206	165800	623831370	18520	18520	18520	18520	0
199	20250206	165700	623831370	18520	18520	18520	18520	0
200	20250206	165600	623831370	18520	18520	18520	18520	0
201	20250206	165500	623831370	18520	18520	18520	18520	0
202	20250206	165400	623831370	18520	18520	18520	18520	0
203	20250206	165300	623831370	18520	18520	18520	18520	0
204	20250206	165200	623831370	18520	18520	18520	18520	0
205	20250206	165100	623831370	18520	18520	18520	18520	0
206	20250206	165000	623831370	18520	18520	18520	18520	0
207	20250206	164900	623831370	18520	18520	18520	18520	0
208	20250206	164800	623831370	18520	18520	18520	18520	0
209	20250206	164700	623831370	18520	18520	18520	18520	0
210	20250206	164600	623831370	18520	18520	18520	18520	0
211	20250206	164500	623831370	18520	18520	18520	18520	0
212	20250206	164400	623831370	18520	18520	18520	18520	729
213	20250206	164300	623831370	18520	18520	18520	18520	0
214	20250206	164200	623831370	18520	18520	18520	18520	0
215	20250206	164100	623831370	18520	18520	18520	18520	0
216	20250206	164000	623831370	18520	18520	18520	18520	0
217	20250206	163900	623831370	18520	18520	18520	18520	0
218	20250206	163800	623831370	18520	18520	18520	18520	0
219	20250206	163700	623831370	18520	18520	18520	18520	0
220	20250206	163600	623831370	18520	18520	18520	18520	0
221	20250206	163500	623831370	18520	18520	18520	18520	0
222	20250206	163400	623831370	18520	18520	18520	18520	0
223	20250206	163300	623831370	18520	18520	18520	18520	0
224	20250206	163200	623831370	18520	18520	18520	18520	0
225	20250206	163100	623831370	18520	18520	18520	18520	0
226	20250206	163000	623831370	18520	18520	18520	18520	0
227	20250206	162900	623831370	18520	18520	18520	18520	0
228	20250206	162800	623831370	18520	18520	18520	18520	0
229	20250206	162700	623831370	18520	18520	18520	18520	0
230	20250206	162600	623831370	18520	18520	18520	18520	0
231	20250206	162500	623831370	18520	18520	18520	18520	0
232	20250206	162400	623831370	18520	18520	18520	18520	0
233	20250206	162300	623831370	18520	18520	18520	18520	0
234	20250206	162200	623831370	18520	18520	18520	18520	0
235	20250206	162100	623831370	18520	18520	18520	18520	0
236	20250206	162000	623831370	18520	18520	18520	18520	0
237	20250206	161900	623831370	18520	18520	18520	18520	0
238	20250206	161800	623831370	18520	18520	18520	18520	0
239	20250206	161700	623831370	18520	18520	18520	18520	0
240	20250206	161600	623831370	18520	18520	18520	18520	0
241	20250206	161500	623831370	18520	18520	18520	18520	0
242	20250206	161400	623831370	18520	18520	18520	18520	729
243	20250206	161300	623831370	18520	18520	18520	18520	0
244	20250206	161200	623831370	18520	18520	18520	18520	0
245	20250206	161100	623831370	18520	18520	18520	18520	0
246	20250206	161000	623831370	18520	18520	18520	18520	0
247	20250206	160900	623831370	18520	18520	18520	18520	0
248	20250206	160800	623831370	18520	18520	18520	18520	0
249	20250206	160700	623831370	18520	18520	18520	18520	0
250	20250206	160600	623831370	18520	18520	18520	18520	0
251	20250206	160500	623831370	18520	18520	18520	18520	0
252	20250206	160400	623831370	18520	18520	18520	18520	0
253	20250206	160300	623831370	18520	18520	18520	18520	0
254	20250206	160200	623831370	18520	18520	18520	18520	0
255	20250206	160100	623831370	18520	18520	18520	18520	0
256	20250206	160000	623831370	18520	18520	18520	18520	0
257	20250206	155900	623831370	18520	18520	18520	18520	0
258	20250206	155800	623831370	18520	18520	18520	18520	0
259	20250206	155700	623831370	18520	18520	18520	18520	0
260	20250206	155600	623831370	18520	18520	18520	18520	0
261	20250206	155500	623831370	18520	18520	18520	18520	0
262	20250206	155400	623831370	18520	18520	18520	18520	0
263	20250206	155300	623831370	18520	18520	18520	18520	0
264	20250206	155200	623831370	18520	18520	18520	18520	0
265	20250206	155100	623831370	18520	18520	18520	18520	0
266	20250206	155000	623831370	18520	18520	18520	18520	0
267	20250206	154900	623831370	18520	18520	18520	18520	0
268	20250206	154800	623831370	18520	18520	18520	18520	0
269	20250206	154700	623831370	18520	18520	18520	18520	0
270	20250206	154600	623831370	18520	18520	18520	18520	0
271	20250206	154500	623831370	18520	18520	18520	18520	0
272	20250206	154400	623831370	18520	18520	18520	18520	729
273	20250206	154300	623831370	18520	18520	18520	18520	0
274	20250206	154200	623831370	18520	18520	18520	18520	0
275	20250206	154100	623831370	18520	18520	18520	18520	0
276	20250206	154000	623831370	18520	18520	18520	18520	0
277	20250206	153900	623831370	18520	18520	18520	18520	0
278	20250206	153800	623831370	18520	18520	18520	18520	0
279	20250206	153700	623831370	18520	18520	18520	18520	0
280	20250206	153600	623831370	18520	18520	18520	18520	0
281	20250206	153500	623831370	18520	18520	18520	18520	0
282	20250206	153400	623831370	18520	18520	18520	18520	0
283	20250206	153300	623831370	18520	18520	18520	18520	0
284	20250206	153200	623831370	18520	18520	18520	18520	0
285	20250206	153100	623831370	18520	18520	18520	18520	0
286	20250206	153000	623831370	18520	18520	18520	18520	729
287	20250206	152900	610330290	18460	18460	18460	18460	0
288	20250206	152800	610330290	18460	18460	18460	18460	0
289	20250206	152700	610330290	18460	18460	18460	18460	0
290	20250206	152600	610330290	18460	18460	18460	18460	0
291	20250206	152500	610330290	18460	18460	18460	18460	0
292	20250206	152400	610330290	18460	18460	18460	18460	0
293	20250206	152300	610330290	18460	18460	18460	18460	0
294	20250206	152200	610330290	18460	18460	18460	18460	0
295	20250206	152100	610330290	18460	18460	18460	18460	0
296	20250206	152000	610330290	18460	18460	18460	18460	0
297	20250206	151900	610330290	18460	18490	18490	18460	29
298	20250206	151800	609794110	18450	18440	18450	18440	26
299	20250206	151700	609314420	18420	18420	18420	18420	0
300	20250206	151600	609314420	18420	18430	18430	18420	40
301	20250206	151500	608577580	18430	18430	18430	18420	131
302	20250206	151400	606163320	18440	18480	18480	18440	447
303	20250206	151300	597911290	18480	18480	18480	18480	75
304	20250206	151200	596525290	18490	18490	18490	18490	2
305	20250206	151100	596488310	18480	18480	18480	18480	47
306	20250206	151000	595619750	18480	18490	18490	18480	206
307	20250206	150900	591812010	18490	18490	18490	18490	1
308	20250206	150800	591793520	18490	18490	18490	18490	127
309	20250206	150700	589445290	18490	18490	18490	18490	38
310	20250206	150600	588742670	18490	18490	18490	18490	0
311	20250206	150500	588742670	18490	18490	18490	18490	0
312	20250206	150400	588742670	18490	18490	18490	18470	190
313	20250206	150300	585231390	18470	18470	18470	18470	1
314	20250206	150200	585212920	18470	18480	18480	18470	645
315	20250206	150100	573294620	18480	18480	18490	18480	195
316	20250206	150000	569691000	18490	18510	18510	18490	51
317	20250206	145900	568747990	18490	18490	18490	18490	283
318	20250206	145800	563515320	18490	18500	18510	18490	78
319	20250206	145700	562072370	18500	18500	18500	18500	50
320	20250206	145600	561147370	18490	18510	18510	18490	156
321	20250206	145500	558261760	18510	18510	18510	18510	63
322	20250206	145400	557095630	18520	18530	18530	18520	72
323	20250206	145300	555761520	18550	18550	18550	18550	0
324	20250206	145200	555761520	18550	18550	18550	18550	1
325	20250206	145100	555742970	18540	18540	18540	18540	30
326	20250206	145000	555186770	18550	18550	18550	18550	50
327	20250206	144900	554259270	18550	18550	18550	18550	2
328	20250206	144800	554222170	18500	18550	18550	18500	220
329	20250206	144700	550148940	18550	18550	18550	18550	26
330	20250206	144600	549666640	18550	18550	18550	18550	15
331	20250206	144500	549388390	18550	18550	18550	18550	0
332	20250206	144400	549388390	18550	18560	18560	18550	2
333	20250206	144300	549351280	18500	18500	18500	18500	0
334	20250206	144200	549351280	18500	18490	18500	18480	309
335	20250206	144100	543637020	18490	18480	18490	18480	12
336	20250206	144000	543415170	18490	18490	18490	18490	4
337	20250206	143900	543341210	18480	18480	18490	18480	252
338	20250206	143800	538682950	18490	18490	18490	18490	1
339	20250206	143700	538664460	18490	18480	18490	18480	7
340	20250206	143600	538535080	18480	18480	18480	18480	7
341	20250206	143500	538405720	18490	18490	18490	18490	0
342	20250206	143400	538405720	18490	18470	18490	18470	25
343	20250206	143300	537943910	18470	18470	18470	18470	133
344	20250206	143200	535487400	18460	18460	18460	18460	35
345	20250206	143100	534841300	18460	18460	18460	18460	43
346	20250206	143000	534047520	18460	18460	18460	18460	37
347	20250206	142900	533364500	18460	18460	18460	18460	76
348	20250206	142800	531961540	18470	18480	18490	18470	37
349	20250206	142700	531277980	18500	18500	18500	18500	1
350	20250206	142600	531259480	18480	18480	18480	18480	1
351	20250206	142500	531241000	18490	18490	18490	18490	12
352	20250206	142400	531019120	18490	18490	18490	18490	1
353	20250206	142300	531000630	18480	18480	18480	18480	0
354	20250206	142200	531000630	18480	18480	18480	18480	2
355	20250206	142100	530963670	18470	18470	18470	18470	20
356	20250206	142000	530594270	18470	18470	18470	18470	30
357	20250206	141900	530040170	18480	18470	18480	18460	135
358	20250206	141800	527547830	18480	18500	18500	18480	484
359	20250206	141700	518598190	18510	18530	18530	18510	20
360	20250206	141600	518227870	18520	18520	18520	18520	0
361	20250206	141500	518227870	18520	18520	18520	18520	16
362	20250206	141400	517931550	18520	18520	18520	18520	38
363	20250206	141300	517227790	18510	18520	18520	18510	111
364	20250206	141200	515173070	18520	18520	18520	18520	0
365	20250206	141100	515173070	18520	18520	18520	18520	0
366	20250206	141000	515173070	18520	18520	18520	18520	0
367	20250206	140900	515173070	18520	18520	18520	18520	0
368	20250206	140800	515173070	18520	18520	18520	18520	124
369	20250206	140700	512876590	18530	18530	18530	18530	60
370	20250206	140600	511764790	18530	18530	18530	18530	0
371	20250206	140500	511764790	18530	18530	18530	18530	26
372	20250206	140400	511283010	18540	18550	18550	18540	115
373	20250206	140300	509150890	18560	18560	18560	18560	1
374	20250206	140200	509132330	18540	18540	18540	18540	0
375	20250206	140100	509132330	18540	18540	18540	18540	0
376	20250206	140000	509132330	18540	18540	18540	18540	0
377	20250206	135900	509132330	18540	18540	18540	18540	60
378	20250206	135800	508019930	18550	18550	18550	18550	0
379	20250206	135700	508019930	18550	18560	18560	18550	24
380	20250206	135600	507574640	18550	18550	18550	18550	0
381	20250206	135500	507574640	18550	18550	18550	18550	0
382	20250206	135400	507574640	18550	18550	18550	18550	0
383	20250206	135300	507574640	18550	18550	18550	18550	0
384	20250206	135200	507574640	18550	18550	18550	18550	50
385	20250206	135100	506647140	18550	18550	18550	18550	76
386	20250206	135000	505237340	18550	18550	18550	18550	45
387	20250206	134900	504402590	18550	18530	18550	18530	59
388	20250206	134800	503309200	18520	18520	18520	18520	45
389	20250206	134700	502475800	18520	18520	18520	18520	0
390	20250206	134600	502475800	18520	18510	18520	18500	295
391	20250206	134500	497017280	18510	18510	18510	18510	3
392	20250206	134400	496961750	18510	18500	18510	18500	45
393	20250206	134300	496129210	18520	18510	18520	18510	11
394	20250206	134200	495925500	18510	18530	18530	18510	390
395	20250206	134100	488704800	18570	18570	18570	18570	0
396	20250206	134000	488704800	18570	18570	18570	18570	27
397	20250206	133900	488203410	18530	18530	18530	18530	63
398	20250206	133800	487036020	18530	18530	18530	18530	42
399	20250206	133700	486257760	18530	18540	18540	18530	49
400	20250206	133600	485349720	18540	18540	18540	18540	57
401	20250206	133500	484292940	18540	18550	18550	18540	32
402	20250206	133400	483699610	18530	18530	18530	18530	0
403	20250206	133300	483699610	18530	18530	18530	18530	102
404	20250206	133200	481809550	18530	18530	18530	18530	0
405	20250206	133100	481809550	18530	18530	18530	18530	44
406	20250206	133000	480994230	18530	18530	18530	18530	57
407	20250206	132900	479938020	18530	18530	18530	18530	130
408	20250206	132800	477529120	18540	18530	18540	18530	6
409	20250206	132700	477417890	18530	18530	18530	18530	0
410	20250206	132600	477417890	18530	18530	18530	18530	0
411	20250206	132500	477417890	18530	18530	18530	18530	28
412	20250206	132400	476899050	18530	18530	18530	18530	0
413	20250206	132300	476899050	18530	18530	18530	18530	0
414	20250206	132200	476899050	18530	18530	18530	18530	0
415	20250206	132100	476899050	18530	18530	18530	18530	8
416	20250206	132000	476750810	18530	18530	18530	18530	261
417	20250206	131900	471914480	18540	18550	18550	18540	572
418	20250206	131800	461305500	18560	18560	18560	18560	4
419	20250206	131700	461231260	18570	18570	18570	18570	2
420	20250206	131600	461194120	18560	18560	18560	18560	44
421	20250206	131500	460377480	18560	18570	18570	18560	240
422	20250206	131400	455920950	18570	18570	18570	18570	33
423	20250206	131300	455308140	18570	18570	18570	18570	1
424	20250206	131200	455289570	18570	18580	18580	18570	9
425	20250206	131100	455122380	18580	18590	18590	18580	49
426	20250206	131000	454211850	18600	18610	18610	18600	9
427	20250206	130900	454044420	18610	18610	18610	18610	120
428	20250206	130800	451811220	18620	18620	18620	18620	4
429	20250206	130700	451736740	18620	18620	18620	18620	3
430	20250206	130600	451680880	18620	18620	18620	18620	3
431	20250206	130500	451625020	18630	18630	18630	18630	0
432	20250206	130400	451625020	18630	18630	18630	18630	1
433	20250206	130300	451606390	18630	18620	18630	18620	9
434	20250206	130200	451438770	18610	18610	18610	18610	0
435	20250206	130100	451438770	18610	18610	18610	18610	0
436	20250206	130000	451438770	18610	18640	18640	18610	37
437	20250206	125900	450750140	18640	18640	18640	18640	0
438	20250206	125800	450750140	18640	18640	18640	18640	0
439	20250206	125700	450750140	18640	18610	18640	18610	41
440	20250206	125600	449987100	18620	18620	18620	18620	2
441	20250206	125500	449949860	18610	18620	18620	18610	1000
442	20250206	125400	431338860	18630	18630	18630	18630	0
443	20250206	125300	431338860	18630	18630	18630	18630	36
444	20250206	125200	430668180	18630	18630	18630	18630	0
445	20250206	125100	430668180	18630	18630	18630	18630	0
446	20250206	125000	430668180	18630	18640	18640	18630	5
447	20250206	124900	430575020	18630	18630	18630	18630	38
448	20250206	124800	429867080	18630	18630	18630	18630	0
449	20250206	124700	429867080	18630	18630	18630	18630	0
450	20250206	124600	429867080	18630	18630	18630	18630	0
451	20250206	124500	429867080	18630	18630	18630	18630	1
452	20250206	124400	429848450	18630	18630	18630	18630	0
453	20250206	124300	429848450	18630	18630	18630	18630	11
454	20250206	124200	429643520	18630	18630	18630	18630	20
455	20250206	124100	429270920	18610	18610	18610	18610	0
456	20250206	124000	429270920	18610	18610	18610	18610	0
457	20250206	123900	429270920	18610	18610	18610	18610	0
458	20250206	123800	429270920	18610	18610	18610	18610	0
459	20250206	123700	429270920	18610	18610	18610	18610	12
460	20250206	123600	429047600	18660	18660	18660	18660	0
461	20250206	123500	429047600	18660	18660	18660	18660	0
462	20250206	123400	429047600	18660	18630	18660	18630	80
463	20250206	123300	427555470	18600	18600	18600	18600	0
464	20250206	123200	427555470	18600	18600	18600	18600	0
465	20250206	123100	427555470	18600	18600	18600	18600	100
466	20250206	123000	425695470	18550	18550	18550	18550	0
467	20250206	122900	425695470	18550	18550	18550	18550	111
468	20250206	122800	423636420	18560	18560	18560	18560	0
469	20250206	122700	423636420	18560	18560	18560	18560	100
470	20250206	122600	421780420	18600	18600	18600	18600	150
471	20250206	122500	418990420	18630	18630	18630	18630	87
472	20250206	122400	417369610	18630	18560	18630	18550	71
473	20250206	122300	416050320	18550	18550	18550	18550	24
474	20250206	122200	415605120	18540	18540	18540	18540	0
475	20250206	122100	415605120	18540	18540	18540	18540	10
476	20250206	122000	415419720	18550	18550	18550	18550	10
477	20250206	121900	415234220	18550	18550	18550	18550	39
478	20250206	121800	414510770	18560	18560	18560	18560	0
479	20250206	121700	414510770	18560	18560	18560	18560	173
480	20250206	121600	411299890	18560	18560	18560	18560	0
481	20250206	121500	411299890	18560	18560	18560	18560	0
482	20250206	121400	411299890	18560	18560	18560	18560	11
483	20250206	121300	411095730	18630	18630	18630	18630	2
484	20250206	121200	411058470	18640	18640	18640	18640	2
485	20250206	121100	411021190	18640	18630	18640	18630	154
486	20250206	121000	408151860	18640	18640	18640	18640	72
487	20250206	120900	406809780	18640	18640	18640	18640	20
488	20250206	120800	406436980	18550	18550	18550	18540	97
489	20250206	120700	404638050	18540	18540	18540	18540	30
490	20250206	120600	404081850	18540	18550	18600	18540	93
491	20250206	120500	402352270	18530	18530	18530	18530	0
492	20250206	120400	402352270	18530	18530	18530	18530	0
493	20250206	120300	402352270	18530	18550	18550	18530	71
494	20250206	120200	401035920	18550	18570	18570	18550	82
495	20250206	120100	399513960	18580	18570	18580	18570	7
496	20250206	120000	399383960	18570	18600	18600	18570	145
497	20250206	115900	396688180	18650	18650	18650	18650	1
498	20250206	115800	396669530	18650	18650	18650	18650	5
499	20250206	115700	396576280	18570	18570	18570	18570	0
500	20250206	115600	396576280	18570	18580	18580	18570	126
501	20250206	115500	394235410	18580	18580	18580	18580	20
502	20250206	115400	393863810	18590	18590	18590	18590	63
503	20250206	115300	392692640	18600	18600	18600	18600	0
504	20250206	115200	392692640	18600	18620	18660	18590	930
505	20250206	115100	375390670	18670	18670	18670	18670	10
506	20250206	115000	375203970	18620	18640	18640	18620	35
507	20250206	114900	374552240	18610	18610	18610	18610	0
508	20250206	114800	374552240	18610	18610	18610	18610	0
509	20250206	114700	374552240	18610	18610	18610	18610	0
510	20250206	114600	374552240	18610	18610	18610	18610	9
511	20250206	114500	374384750	18600	18610	18610	18600	230
512	20250206	114400	370106310	18610	18610	18610	18610	0
513	20250206	114300	370106310	18610	18620	18620	18610	410
514	20250206	114200	362476110	18610	18620	18620	18610	50
515	20250206	114100	361545560	18620	18650	18650	18620	750
516	20250206	114000	347573290	18640	18640	18640	18640	0
517	20250206	113900	347573290	18640	18640	18640	18640	43
518	20250206	113800	346771770	18640	18650	18650	18640	60
519	20250206	113700	345653360	18640	18640	18640	18640	0
520	20250206	113600	345653360	18640	18640	18640	18640	0
521	20250206	113500	345653360	18640	18650	18650	18640	14
522	20250206	113400	345392390	18640	18650	18650	18640	53
523	20250206	113300	344404000	18660	18660	18660	18660	3
524	20250206	113200	344348020	18670	18680	18680	18670	2
525	20250206	113100	344310670	18650	18650	18650	18650	0
526	20250206	113000	344310670	18650	18650	18650	18650	0
527	20250206	112900	344310670	18650	18690	18690	18650	37
528	20250206	112800	343620420	18700	18700	18700	18700	31
529	20250206	112700	343040720	18650	18650	18650	18650	0
530	20250206	112600	343040720	18650	18650	18650	18650	0
531	20250206	112500	343040720	18650	18650	18650	18650	0
532	20250206	112400	343040720	18650	18650	18650	18650	14
533	20250206	112300	342779620	18650	18650	18650	18650	0
534	20250206	112200	342779620	18650	18690	18690	18650	40
535	20250206	112100	342033140	18690	18690	18690	18690	0
536	20250206	112000	342033140	18690	18690	18690	18690	20
537	20250206	111900	341659340	18700	18700	18700	18700	0
538	20250206	111800	341659340	18700	18700	18700	18700	1
539	20250206	111700	341640640	18700	18700	18700	18700	0
540	20250206	111600	341640640	18700	18700	18700	18700	1
541	20250206	111500	341621940	18700	18700	18700	18700	41
542	20250206	111400	340855240	18650	18700	18700	18650	104
543	20250206	111300	338910640	18650	18650	18650	18650	1
544	20250206	111200	338891990	18630	18640	18640	18630	186
545	20250206	111100	335426530	18700	18660	18700	18660	16
546	20250206	111000	335127370	18700	18700	18700	18700	1
547	20250206	110900	335108670	18700	18700	18700	18700	2
548	20250206	110800	335071270	18630	18630	18630	18630	0
549	20250206	110700	335071270	18630	18640	18640	18630	20
550	20250206	110600	334698610	18660	18640	18660	18640	12
551	20250206	110500	334474730	18630	18640	18640	18630	94
552	20250206	110400	332722750	18640	18650	18650	18640	273
553	20250206	110300	327631690	18660	18660	18660	18660	3
554	20250206	110200	327575710	18660	18660	18660	18660	1
555	20250206	110100	327557050	18660	18660	18660	18660	6
556	20250206	110000	327445090	18650	18650	18650	18650	0
557	20250206	105900	327445090	18650	18650	18650	18650	0
558	20250206	105800	327445090	18650	18650	18650	18650	85
559	20250206	105700	325859840	18650	18660	18660	18650	3
560	20250206	105600	325803880	18640	18640	18640	18640	0
561	20250206	105500	325803880	18640	18640	18640	18640	0
562	20250206	105400	325803880	18640	18640	18640	18640	0
563	20250206	105300	325803880	18640	18660	18660	18640	118
564	20250206	105200	323603880	18680	18660	18680	18660	25
565	20250206	105100	323136960	18660	18660	18660	18660	0
566	20250206	105000	323136960	18660	18660	18660	18660	90
567	20250206	104900	321457560	18680	18680	18680	18680	1
568	20250206	104800	321438880	18700	18700	18700	18700	0
569	20250206	104700	321438880	18700	18700	18700	18700	1
570	20250206	104600	321420180	18700	18700	18700	18700	26
571	20250206	104500	320933980	18650	18660	18660	18650	75
572	20250206	104400	319535170	18660	18670	18670	18660	252
573	20250206	104300	314832820	18670	18670	18670	18670	53
574	20250206	104200	313843310	18670	18670	18670	18670	7
575	20250206	104100	313712620	18670	18680	18680	18670	48
576	20250206	104000	312816410	18670	18670	18670	18670	10
577	20250206	103900	312629710	18660	18660	18660	18660	2
578	20250206	103800	312592390	18660	18660	18660	18660	3
579	20250206	103700	312536410	18660	18660	18660	18660	0
580	20250206	103600	312536410	18660	18660	18660	18660	41
581	20250206	103500	311771350	18670	18720	18720	18670	1224
582	20250206	103400	288881650	18730	18730	18730	18730	0
583	20250206	103300	288881650	18730	18730	18730	18730	20
584	20250206	103200	288507050	18720	18720	18720	18720	0
585	20250206	103100	288507050	18720	18740	18740	18720	411
586	20250206	103000	280811240	18740	18770	18770	18730	398
587	20250206	102900	273352260	18770	18770	18770	18770	1
588	20250206	102800	273333490	18810	18810	18810	18810	1
589	20250206	102700	273314680	18820	18820	18820	18820	0
590	20250206	102600	273314680	18820	18820	18820	18820	11
591	20250206	102500	273107660	18820	18820	18820	18820	0
592	20250206	102400	273107660	18820	18820	18820	18820	100
593	20250206	102300	271225660	18820	18820	18820	18820	0
594	20250206	102200	271225660	18820	18760	18820	18750	122
595	20250206	102100	268938040	18760	18790	18790	18760	1415
596	20250206	102000	242367650	18790	18800	18800	18790	20
597	20250206	101900	241991810	18820	18830	18830	18820	127
598	20250206	101800	239601600	18800	18810	18810	18800	560
599	20250206	101700	229073360	18820	18820	18820	18820	27
600	20250206	101600	228565220	18820	18820	18820	18820	4
601	20250206	101500	228489940	18820	18810	18820	18810	6
602	20250206	101400	228377030	18810	18810	18810	18810	20
603	20250206	101300	228000830	18800	18800	18800	18800	0
604	20250206	101200	228000830	18800	18830	18830	18800	572
605	20250206	101100	217239850	18830	18830	18830	18830	158
606	20250206	101000	214264710	18830	18830	18830	18830	0
607	20250206	100900	214264710	18830	18830	18830	18830	0
608	20250206	100800	214264710	18830	18830	18830	18830	6
609	20250206	100700	214151730	18830	18830	18830	18830	3
610	20250206	100600	214095240	18830	18830	18830	18830	0
611	20250206	100500	214095240	18830	18830	18830	18830	0
612	20250206	100400	214095240	18830	18830	18830	18830	58
613	20250206	100300	213003100	18830	18830	18830	18830	10
614	20250206	100200	212814800	18830	18830	18830	18830	80
615	20250206	100100	211308400	18830	18830	18830	18830	0
616	20250206	100000	211308400	18830	18830	18830	18830	1
617	20250206	095900	211289570	18840	18840	18840	18840	0
618	20250206	095800	211289570	18840	18850	18870	18820	428
619	20250206	095700	203227620	18850	18850	18850	18850	39
620	20250206	095600	202492470	18840	18880	18880	18840	245
621	20250206	095500	197868400	18880	18880	18880	18880	0
622	20250206	095400	197868400	18880	18880	18880	18880	1
623	20250206	095300	197849520	18880	18880	18880	18880	25
624	20250206	095200	197377520	18880	18880	18880	18880	24
625	20250206	095100	196924400	18880	18880	18880	18880	61
626	20250206	095000	195772720	18880	18880	18880	18880	91
627	20250206	094900	194054640	18840	18850	18850	18840	236
628	20250206	094800	189608100	18850	18850	18850	18850	0
629	20250206	094700	189608100	18850	18850	18850	18850	2
630	20250206	094600	189570400	18850	18850	18850	18850	27
631	20250206	094500	189061450	18850	18840	18850	18840	289
632	20250206	094400	183616680	18840	18840	18840	18840	3
633	20250206	094300	183560160	18840	18840	18840	18820	46
634	20250206	094200	182694070	18840	18840	18840	18840	10
635	20250206	094100	182505670	18840	18840	18840	18840	32
636	20250206	094000	181902790	18840	18840	18840	18840	1
637	20250206	093900	181883950	18840	18840	18840	18840	1
638	20250206	093800	181865110	18800	18800	18800	18800	31
639	20250206	093700	181282310	18800	18800	18800	18800	0
640	20250206	093600	181282310	18800	18830	18830	18800	299
641	20250206	093500	175659850	18820	18820	18820	18820	22
642	20250206	093400	175245810	18820	18850	18850	18820	2
643	20250206	093300	175208140	18850	18850	18850	18850	35
644	20250206	093200	174548390	18850	18850	18850	18850	2
645	20250206	093100	174510690	18850	18890	18890	18810	853
646	20250206	093000	158459420	18890	18850	18890	18840	91
647	20250206	092900	156744860	18840	18850	18850	18840	41
648	20250206	092800	155972020	18850	18850	18850	18850	27
649	20250206	092700	155463070	18850	18850	18850	18850	0
650	20250206	092600	155463070	18850	18850	18850	18850	0
651	20250206	092500	155463070	18850	18850	18850	18850	10
652	20250206	092400	155274570	18830	18940	18940	18830	16
653	20250206	092300	154972190	18940	18940	18940	18940	1
654	20250206	092200	154953250	18940	18940	18940	18940	2
655	20250206	092100	154915370	18940	18950	18950	18870	177
656	20250206	092000	151573030	18900	18920	18920	18900	122
657	20250206	091900	149266820	18920	18940	18940	18920	112
658	20250206	091800	147147270	18930	18930	18930	18930	16
659	20250206	091700	146844390	18920	18910	18920	18900	60
660	20250206	091600	145709710	18920	18780	18920	18780	480
661	20250206	091500	136648480	18780	18780	18780	18780	117
662	20250206	091400	134451220	18780	18800	18800	18770	71
663	20250206	091300	133118040	18770	18840	18850	18770	80
664	20250206	091200	131611060	18840	18850	18850	18740	412
665	20250206	091100	123868680	18720	18920	18920	18720	494
666	20250206	091000	114583230	18920	18880	18960	18880	222
667	20250206	090900	110391070	18880	18950	18980	18810	374
668	20250206	090800	103316260	18960	18960	18960	18960	12
669	20250206	090700	103088740	18960	19050	19060	18810	2631
670	20250206	090600	53127150	19050	19120	19120	19050	248
671	20250206	090500	48394820	19120	19150	19150	19120	26
672	20250206	090400	47897640	19110	19110	19110	19110	15
673	20250206	090300	47610990	19100	19200	19200	19100	594
674	20250206	090200	36262650	19200	19320	19320	19200	153
675	20250206	090100	33314720	19310	19380	19380	19310	144
676	20250206	090000	30531050	19380	19520	19520	19380	1568