KissMeData/060370/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194100	3038213240	16680	16680	16680	16680	4012
3	20250206	194000	3038213240	16680	16680	16680	16680	0
4	20250206	193900	3038213240	16680	16680	16680	16680	0
5	20250206	193800	3038213240	16680	16680	16680	16680	0
6	20250206	193700	3038213240	16680	16680	16680	16680	0
7	20250206	193600	3038213240	16680	16680	16680	16680	0
8	20250206	193500	3038213240	16680	16680	16680	16680	0
9	20250206	193400	3038213240	16680	16680	16680	16680	0
10	20250206	193300	3038213240	16680	16680	16680	16680	0
11	20250206	193200	3038213240	16680	16680	16680	16680	0
12	20250206	193100	3038213240	16680	16680	16680	16680	0
13	20250206	193000	3038213240	16680	16680	16680	16680	0
14	20250206	192900	3038213240	16680	16680	16680	16680	0
15	20250206	192800	3038213240	16680	16680	16680	16680	0
16	20250206	192700	3038213240	16680	16680	16680	16680	0
17	20250206	192600	3038213240	16680	16680	16680	16680	0
18	20250206	192500	3038213240	16680	16680	16680	16680	0
19	20250206	192400	3038213240	16680	16680	16680	16680	0
20	20250206	192300	3038213240	16680	16680	16680	16680	0
21	20250206	192200	3038213240	16680	16680	16680	16680	0
22	20250206	192100	3038213240	16680	16680	16680	16680	0
23	20250206	192000	3038213240	16680	16680	16680	16680	0
24	20250206	191900	3038213240	16680	16680	16680	16680	0
25	20250206	191800	3038213240	16680	16680	16680	16680	0
26	20250206	191700	3038213240	16680	16680	16680	16680	0
27	20250206	191600	3038213240	16680	16680	16680	16680	0
28	20250206	191500	3038213240	16680	16680	16680	16680	0
29	20250206	191400	3038213240	16680	16680	16680	16680	0
30	20250206	191300	3038213240	16680	16680	16680	16680	0
31	20250206	191200	3038213240	16680	16680	16680	16680	0
32	20250206	191100	3038213240	16680	16680	16680	16680	4012
33	20250206	191000	3038213240	16680	16680	16680	16680	0
34	20250206	190900	3038213240	16680	16680	16680	16680	0
35	20250206	190800	3038213240	16680	16680	16680	16680	0
36	20250206	190700	3038213240	16680	16680	16680	16680	0
37	20250206	190600	3038213240	16680	16680	16680	16680	0
38	20250206	190500	3038213240	16680	16680	16680	16680	0
39	20250206	190400	3038213240	16680	16680	16680	16680	0
40	20250206	190300	3038213240	16680	16680	16680	16680	0
41	20250206	190200	3038213240	16680	16680	16680	16680	0
42	20250206	190100	3038213240	16680	16680	16680	16680	0
43	20250206	190000	3038213240	16680	16680	16680	16680	0
44	20250206	185900	3038213240	16680	16680	16680	16680	0
45	20250206	185800	3038213240	16680	16680	16680	16680	0
46	20250206	185700	3038213240	16680	16680	16680	16680	0
47	20250206	185600	3038213240	16680	16680	16680	16680	0
48	20250206	185500	3038213240	16680	16680	16680	16680	0
49	20250206	185400	3038213240	16680	16680	16680	16680	0
50	20250206	185300	3038213240	16680	16680	16680	16680	0
51	20250206	185200	3038213240	16680	16680	16680	16680	0
52	20250206	185100	3038213240	16680	16680	16680	16680	0
53	20250206	185000	3038213240	16680	16680	16680	16680	0
54	20250206	184900	3038213240	16680	16680	16680	16680	0
55	20250206	184800	3038213240	16680	16680	16680	16680	0
56	20250206	184700	3038213240	16680	16680	16680	16680	0
57	20250206	184600	3038213240	16680	16680	16680	16680	0
58	20250206	184500	3038213240	16680	16680	16680	16680	0
59	20250206	184400	3038213240	16680	16680	16680	16680	0
60	20250206	184300	3038213240	16680	16680	16680	16680	0
61	20250206	184200	3038213240	16680	16680	16680	16680	0
62	20250206	184100	3038213240	16680	16680	16680	16680	4012
63	20250206	184000	3038213240	16680	16680	16680	16680	0
64	20250206	183900	3038213240	16680	16680	16680	16680	0
65	20250206	183800	3038213240	16680	16680	16680	16680	0
66	20250206	183700	3038213240	16680	16680	16680	16680	0
67	20250206	183600	3038213240	16680	16680	16680	16680	0
68	20250206	183500	3038213240	16680	16680	16680	16680	0
69	20250206	183400	3038213240	16680	16680	16680	16680	0
70	20250206	183300	3038213240	16680	16680	16680	16680	0
71	20250206	183200	3038213240	16680	16680	16680	16680	0
72	20250206	183100	3038213240	16680	16680	16680	16680	0
73	20250206	183000	3038213240	16680	16680	16680	16680	0
74	20250206	182900	3038213240	16680	16680	16680	16680	0
75	20250206	182800	3038213240	16680	16680	16680	16680	0
76	20250206	182700	3038213240	16680	16680	16680	16680	0
77	20250206	182600	3038213240	16680	16680	16680	16680	0
78	20250206	182500	3038213240	16680	16680	16680	16680	0
79	20250206	182400	3038213240	16680	16680	16680	16680	0
80	20250206	182300	3038213240	16680	16680	16680	16680	0
81	20250206	182200	3038213240	16680	16680	16680	16680	0
82	20250206	182100	3038213240	16680	16680	16680	16680	0
83	20250206	182000	3038213240	16680	16680	16680	16680	0
84	20250206	181900	3038213240	16680	16680	16680	16680	0
85	20250206	181800	3038213240	16680	16680	16680	16680	0
86	20250206	181700	3038213240	16680	16680	16680	16680	0
87	20250206	181600	3038213240	16680	16680	16680	16680	0
88	20250206	181500	3038213240	16680	16680	16680	16680	0
89	20250206	181400	3038213240	16680	16680	16680	16680	0
90	20250206	181300	3038213240	16680	16680	16680	16680	0
91	20250206	181200	3038213240	16680	16680	16680	16680	0
92	20250206	181100	3038213240	16680	16680	16680	16680	4012
93	20250206	181000	3038213240	16680	16680	16680	16680	0
94	20250206	180900	3038213240	16680	16680	16680	16680	0
95	20250206	180800	3038213240	16680	16680	16680	16680	0
96	20250206	180700	3038213240	16680	16680	16680	16680	0
97	20250206	180600	3038213240	16680	16680	16680	16680	0
98	20250206	180500	3038213240	16680	16680	16680	16680	0
99	20250206	180400	3038213240	16680	16680	16680	16680	0
100	20250206	180300	3038213240	16680	16680	16680	16680	0
101	20250206	180200	3038213240	16680	16680	16680	16680	0
102	20250206	180100	3038213240	16680	16680	16680	16680	0
103	20250206	180000	3038213240	16680	16680	16680	16680	0
104	20250206	175900	3038213240	16680	16680	16680	16680	0
105	20250206	175800	3038213240	16680	16680	16680	16680	0
106	20250206	175700	3038213240	16680	16680	16680	16680	0
107	20250206	175600	3038213240	16680	16680	16680	16680	0
108	20250206	175500	3038213240	16680	16680	16680	16680	0
109	20250206	175400	3038213240	16680	16680	16680	16680	0
110	20250206	175300	3038213240	16680	16680	16680	16680	0
111	20250206	175200	3038213240	16680	16680	16680	16680	0
112	20250206	175100	3038213240	16680	16680	16680	16680	0
113	20250206	175000	3038213240	16680	16680	16680	16680	0
114	20250206	174900	3038213240	16680	16680	16680	16680	0
115	20250206	174800	3038213240	16680	16680	16680	16680	0
116	20250206	174700	3038213240	16680	16680	16680	16680	0
117	20250206	174600	3038213240	16680	16680	16680	16680	0
118	20250206	174500	3038213240	16680	16680	16680	16680	0
119	20250206	174400	3038213240	16680	16680	16680	16680	0
120	20250206	174300	3038213240	16680	16680	16680	16680	0
121	20250206	174200	3038213240	16680	16680	16680	16680	0
122	20250206	174100	3038213240	16680	16680	16680	16680	4012
123	20250206	174000	3038213240	16680	16680	16680	16680	0
124	20250206	173900	3038213240	16680	16680	16680	16680	0
125	20250206	173800	3038213240	16680	16680	16680	16680	0
126	20250206	173700	3038213240	16680	16680	16680	16680	0
127	20250206	173600	3038213240	16680	16680	16680	16680	0
128	20250206	173500	3038213240	16680	16680	16680	16680	0
129	20250206	173400	3038213240	16680	16680	16680	16680	0
130	20250206	173300	3038213240	16680	16680	16680	16680	0
131	20250206	173200	3038213240	16680	16680	16680	16680	0
132	20250206	173100	3038213240	16680	16680	16680	16680	0
133	20250206	173000	3038213240	16680	16680	16680	16680	0
134	20250206	172900	3038213240	16680	16680	16680	16680	0
135	20250206	172800	3038213240	16680	16680	16680	16680	0
136	20250206	172700	3038213240	16680	16680	16680	16680	0
137	20250206	172600	3038213240	16680	16680	16680	16680	0
138	20250206	172500	3038213240	16680	16680	16680	16680	0
139	20250206	172400	3038213240	16680	16680	16680	16680	0
140	20250206	172300	3038213240	16680	16680	16680	16680	0
141	20250206	172200	3038213240	16680	16680	16680	16680	0
142	20250206	172100	3038213240	16680	16680	16680	16680	0
143	20250206	172000	3038213240	16680	16680	16680	16680	0
144	20250206	171900	3038213240	16680	16680	16680	16680	0
145	20250206	171800	3038213240	16680	16680	16680	16680	0
146	20250206	171700	3038213240	16680	16680	16680	16680	0
147	20250206	171600	3038213240	16680	16680	16680	16680	0
148	20250206	171500	3038213240	16680	16680	16680	16680	0
149	20250206	171400	3038213240	16680	16680	16680	16680	0
150	20250206	171300	3038213240	16680	16680	16680	16680	0
151	20250206	171200	3038213240	16680	16680	16680	16680	0
152	20250206	171100	3038213240	16680	16680	16680	16680	4012
153	20250206	171000	3038213240	16680	16680	16680	16680	0
154	20250206	170900	3038213240	16680	16680	16680	16680	0
155	20250206	170800	3038213240	16680	16680	16680	16680	0
156	20250206	170700	3038213240	16680	16680	16680	16680	0
157	20250206	170600	3038213240	16680	16680	16680	16680	0
158	20250206	170500	3038213240	16680	16680	16680	16680	0
159	20250206	170400	3038213240	16680	16680	16680	16680	0
160	20250206	170300	3038213240	16680	16680	16680	16680	0
161	20250206	170200	3038213240	16680	16680	16680	16680	0
162	20250206	170100	3038213240	16680	16680	16680	16680	0
163	20250206	170000	3038213240	16680	16680	16680	16680	0
164	20250206	165900	3038213240	16680	16680	16680	16680	0
165	20250206	165800	3038213240	16680	16680	16680	16680	0
166	20250206	165700	3038213240	16680	16680	16680	16680	0
167	20250206	165600	3038213240	16680	16680	16680	16680	0
168	20250206	165500	3038213240	16680	16680	16680	16680	0
169	20250206	165400	3038213240	16680	16680	16680	16680	0
170	20250206	165300	3038213240	16680	16680	16680	16680	0
171	20250206	165200	3038213240	16680	16680	16680	16680	0
172	20250206	165100	3038213240	16680	16680	16680	16680	0
173	20250206	165000	3038213240	16680	16680	16680	16680	0
174	20250206	164900	3038213240	16680	16680	16680	16680	0
175	20250206	164800	3038213240	16680	16680	16680	16680	0
176	20250206	164700	3038213240	16680	16680	16680	16680	0
177	20250206	164600	3038213240	16680	16680	16680	16680	0
178	20250206	164500	3038213240	16680	16680	16680	16680	0
179	20250206	164400	3038213240	16680	16680	16680	16680	0
180	20250206	164300	3038213240	16680	16680	16680	16680	0
181	20250206	164200	3038213240	16680	16680	16680	16680	0
182	20250206	164100	3038213240	16680	16680	16680	16680	4012
183	20250206	164000	3038213240	16680	16680	16680	16680	0
184	20250206	163900	3038213240	16680	16680	16680	16680	0
185	20250206	163800	3038213240	16680	16680	16680	16680	0
186	20250206	163700	3038213240	16680	16680	16680	16680	0
187	20250206	163600	3038213240	16680	16680	16680	16680	0
188	20250206	163500	3038213240	16680	16680	16680	16680	0
189	20250206	163400	3038213240	16680	16680	16680	16680	0
190	20250206	163300	3038213240	16680	16680	16680	16680	0
191	20250206	163200	3038213240	16680	16680	16680	16680	0
192	20250206	163100	3038213240	16680	16680	16680	16680	0
193	20250206	163000	3038213240	16680	16680	16680	16680	0
194	20250206	162900	3038213240	16680	16680	16680	16680	0
195	20250206	162800	3038213240	16680	16680	16680	16680	0
196	20250206	162700	3038213240	16680	16680	16680	16680	0
197	20250206	162600	3038213240	16680	16680	16680	16680	0
198	20250206	162500	3038213240	16680	16680	16680	16680	0
199	20250206	162400	3038213240	16680	16680	16680	16680	0
200	20250206	162300	3038213240	16680	16680	16680	16680	0
201	20250206	162200	3038213240	16680	16680	16680	16680	0
202	20250206	162100	3038213240	16680	16680	16680	16680	0
203	20250206	162000	3038213240	16680	16680	16680	16680	0
204	20250206	161900	3038213240	16680	16680	16680	16680	0
205	20250206	161800	3038213240	16680	16680	16680	16680	0
206	20250206	161700	3038213240	16680	16680	16680	16680	0
207	20250206	161600	3038213240	16680	16680	16680	16680	0
208	20250206	161500	3038213240	16680	16680	16680	16680	0
209	20250206	161400	3038213240	16680	16680	16680	16680	0
210	20250206	161300	3038213240	16680	16680	16680	16680	0
211	20250206	161200	3038213240	16680	16680	16680	16680	0
212	20250206	161100	3038213240	16680	16680	16680	16680	4012
213	20250206	161000	3038213240	16680	16680	16680	16680	0
214	20250206	160900	3038213240	16680	16680	16680	16680	0
215	20250206	160800	3038213240	16680	16680	16680	16680	0
216	20250206	160700	3038213240	16680	16680	16680	16680	0
217	20250206	160600	3038213240	16680	16680	16680	16680	0
218	20250206	160500	3038213240	16680	16680	16680	16680	0
219	20250206	160400	3038213240	16680	16680	16680	16680	0
220	20250206	160300	3038213240	16680	16680	16680	16680	0
221	20250206	160200	3038213240	16680	16680	16680	16680	0
222	20250206	160100	3038213240	16680	16680	16680	16680	0
223	20250206	160000	3038213240	16680	16680	16680	16680	0
224	20250206	155900	3038213240	16680	16680	16680	16680	0
225	20250206	155800	3038213240	16680	16680	16680	16680	0
226	20250206	155700	3038213240	16680	16680	16680	16680	0
227	20250206	155600	3038213240	16680	16680	16680	16680	0
228	20250206	155500	3038213240	16680	16680	16680	16680	0
229	20250206	155400	3038213240	16680	16680	16680	16680	0
230	20250206	155300	3038213240	16680	16680	16680	16680	0
231	20250206	155200	3038213240	16680	16680	16680	16680	0
232	20250206	155100	3038213240	16680	16680	16680	16680	0
233	20250206	155000	3038213240	16680	16680	16680	16680	0
234	20250206	154900	3038213240	16680	16680	16680	16680	0
235	20250206	154800	3038213240	16680	16680	16680	16680	0
236	20250206	154700	3038213240	16680	16680	16680	16680	0
237	20250206	154600	3038213240	16680	16680	16680	16680	0
238	20250206	154500	3038213240	16680	16680	16680	16680	0
239	20250206	154400	3038213240	16680	16680	16680	16680	0
240	20250206	154300	3038213240	16680	16680	16680	16680	0
241	20250206	154200	3038213240	16680	16680	16680	16680	0
242	20250206	154100	3038213240	16680	16680	16680	16680	4012
243	20250206	154000	3038213240	16680	16680	16680	16680	0
244	20250206	153900	3038213240	16680	16680	16680	16680	0
245	20250206	153800	3038213240	16680	16680	16680	16680	0
246	20250206	153700	3038213240	16680	16680	16680	16680	0
247	20250206	153600	3038213240	16680	16680	16680	16680	0
248	20250206	153500	3038213240	16680	16680	16680	16680	0
249	20250206	153400	3038213240	16680	16680	16680	16680	0
250	20250206	153300	3038213240	16680	16680	16680	16680	0
251	20250206	153200	3038213240	16680	16680	16680	16680	0
252	20250206	153100	3038213240	16680	16680	16680	16680	0
253	20250206	153000	3038213240	16680	16680	16680	16680	4012
254	20250206	152900	2971293080	16640	16640	16640	16640	0
255	20250206	152800	2971293080	16640	16640	16640	16640	0
256	20250206	152700	2971293080	16640	16640	16640	16640	0
257	20250206	152600	2971293080	16640	16640	16640	16640	0
258	20250206	152500	2971293080	16640	16640	16640	16640	0
259	20250206	152400	2971293080	16640	16640	16640	16640	0
260	20250206	152300	2971293080	16640	16640	16640	16640	0
261	20250206	152200	2971293080	16640	16640	16640	16640	0
262	20250206	152100	2971293080	16640	16640	16640	16640	0
263	20250206	152000	2971293080	16640	16640	16640	16640	0
264	20250206	151900	2971293080	16640	16640	16650	16640	914
265	20250206	151800	2956080940	16640	16670	16670	16640	759
266	20250206	151700	2943443280	16670	16660	16670	16650	437
267	20250206	151600	2936163610	16660	16670	16670	16660	803
268	20250206	151500	2922785620	16660	16660	16670	16660	897
269	20250206	151400	2907837950	16660	16670	16680	16660	1267
270	20250206	151300	2886719590	16670	16660	16670	16660	277
271	20250206	151200	2882104460	16660	16660	16660	16650	145
272	20250206	151100	2879689590	16660	16670	16670	16660	260
273	20250206	151000	2875356390	16660	16650	16670	16650	887
274	20250206	150900	2860582870	16670	16670	16670	16670	110
275	20250206	150800	2858749170	16680	16680	16680	16650	571
276	20250206	150700	2849230670	16680	16670	16680	16660	298
277	20250206	150600	2844263660	16680	16660	16680	16660	337
278	20250206	150500	2838648100	16660	16660	16660	16660	5
279	20250206	150400	2838564800	16660	16660	16660	16660	414
280	20250206	150300	2831667560	16660	16660	16660	16660	23
281	20250206	150200	2831284380	16670	16670	16670	16670	116
282	20250206	150100	2829350660	16670	16680	16680	16670	687
283	20250206	150000	2817896880	16690	16690	16690	16690	6
284	20250206	145900	2817796740	16690	16690	16690	16690	133
285	20250206	145800	2815576970	16690	16680	16690	16680	85
286	20250206	145700	2814158820	16680	16680	16680	16680	100
287	20250206	145600	2812490820	16670	16670	16670	16670	1
288	20250206	145500	2812474150	16670	16670	16690	16660	671
289	20250206	145400	2801288530	16670	16680	16680	16670	535
290	20250206	145300	2792369880	16680	16660	16680	16650	124
291	20250206	145200	2790301900	16660	16660	16660	16660	208
292	20250206	145100	2786836620	16660	16660	16660	16660	0
293	20250206	145000	2786836620	16660	16650	16660	16650	110
294	20250206	144900	2785004120	16650	16680	16680	16650	178
295	20250206	144800	2782040290	16680	16670	16680	16650	3242
296	20250206	144700	2728014740	16670	16670	16670	16670	221
297	20250206	144600	2724330670	16670	16670	16670	16670	222
298	20250206	144500	2720629930	16670	16670	16670	16670	1
299	20250206	144400	2720613260	16670	16670	16670	16670	305
300	20250206	144300	2715528910	16670	16670	16670	16670	191
301	20250206	144200	2712344940	16680	16680	16680	16680	0
302	20250206	144100	2712344940	16680	16660	16680	16660	121
303	20250206	144000	2710328320	16680	16680	16680	16680	1
304	20250206	143900	2710311640	16660	16650	16660	16650	117
305	20250206	143800	2708362520	16660	16650	16660	16640	1313
306	20250206	143700	2686499930	16650	16650	16650	16640	711
307	20250206	143600	2674668090	16650	16650	16650	16650	81
308	20250206	143500	2673319440	16660	16660	16660	16640	1181
309	20250206	143400	2653646880	16660	16670	16680	16660	182
310	20250206	143300	2650614530	16670	16670	16690	16660	12
311	20250206	143200	2650414480	16690	16690	16690	16690	12
312	20250206	143100	2650214200	16690	16690	16690	16690	0
313	20250206	143000	2650214200	16690	16660	16690	16660	39
314	20250206	142900	2649564330	16660	16660	16690	16660	288
315	20250206	142800	2644766010	16660	16670	16670	16660	385
316	20250206	142700	2638348610	16670	16680	16690	16670	822
317	20250206	142600	2624638630	16670	16670	16670	16670	500
318	20250206	142500	2616303630	16670	16680	16680	16670	952
319	20250206	142400	2600433090	16690	16700	16700	16680	537
320	20250206	142300	2591469840	16710	16720	16720	16710	349
321	20250206	142200	2585638000	16720	16730	16730	16720	329
322	20250206	142100	2580136830	16730	16730	16730	16730	0
323	20250206	142000	2580136830	16730	16730	16730	16730	112
324	20250206	141900	2578263070	16760	16720	16760	16720	19
325	20250206	141800	2577944710	16760	16720	16760	16720	481
326	20250206	141700	2569895410	16730	16740	16790	16730	1274
327	20250206	141600	2548567520	16730	16750	16750	16730	1370
328	20250206	141500	2525634450	16760	16760	16760	16760	346
329	20250206	141400	2519835490	16760	16770	16770	16760	210
330	20250206	141300	2516315790	16770	16770	16770	16770	0
331	20250206	141200	2516315790	16770	16760	16770	16760	69
332	20250206	141100	2515158850	16780	16790	16790	16780	39
333	20250206	141000	2514504320	16780	16780	16780	16780	1
334	20250206	140900	2514487540	16770	16770	16770	16770	15
335	20250206	140800	2514235990	16770	16770	16770	16770	10
336	20250206	140700	2514068290	16780	16780	16780	16780	0
337	20250206	140600	2514068290	16780	16780	16780	16780	2
338	20250206	140500	2514034730	16760	16760	16760	16760	0
339	20250206	140400	2514034730	16760	16760	16760	16760	209
340	20250206	140300	2510531890	16760	16770	16770	16760	17
341	20250206	140200	2510246860	16760	16760	16760	16760	3
342	20250206	140100	2510196580	16760	16750	16760	16740	1149
343	20250206	140000	2490953540	16770	16770	16770	16770	10
344	20250206	135900	2490785840	16770	16770	16770	16770	270
345	20250206	135800	2486257940	16780	16780	16780	16780	72
346	20250206	135700	2485049780	16770	16770	16770	16770	10
347	20250206	135600	2484882080	16780	16780	16780	16780	720
348	20250206	135500	2472800480	16780	16780	16780	16780	1
349	20250206	135400	2472783700	16780	16800	16800	16780	92
350	20250206	135300	2471238120	16800	16810	16810	16800	76
351	20250206	135200	2469961100	16810	16800	16810	16800	373
352	20250206	135100	2463692630	16780	16780	16780	16780	1
353	20250206	135000	2463675850	16780	16780	16780	16780	0
354	20250206	134900	2463675850	16780	16850	16850	16780	356
355	20250206	134800	2457693590	16850	16800	16870	16780	4057
356	20250206	134700	2389342430	16800	16760	16820	16760	2059
357	20250206	134600	2354768720	16760	16750	16760	16750	176
358	20250206	134500	2351820090	16750	16760	16760	16750	507
359	20250206	134400	2343325770	16770	16750	16770	16750	200
360	20250206	134300	2339972660	16750	16740	16750	16740	200
361	20250206	134200	2336623660	16740	16740	16740	16740	30
362	20250206	134100	2336121460	16740	16740	16740	16740	100
363	20250206	134000	2334447460	16740	16740	16740	16740	120
364	20250206	133900	2332438660	16730	16730	16730	16730	0
365	20250206	133800	2332438660	16730	16730	16730	16730	329
366	20250206	133700	2326934490	16720	16700	16720	16700	885
367	20250206	133600	2312149720	16700	16700	16700	16700	96
368	20250206	133500	2310546520	16700	16710	16710	16700	50
369	20250206	133400	2309711440	16710	16710	16710	16700	234
370	20250206	133300	2305801450	16710	16710	16710	16710	215
371	20250206	133200	2302208800	16720	16710	16720	16710	31
372	20250206	133100	2301690780	16720	16720	16720	16720	0
373	20250206	133000	2301690780	16720	16710	16720	16710	301
374	20250206	132900	2296661060	16720	16720	16720	16720	18
375	20250206	132800	2296360100	16720	16720	16720	16720	17
376	20250206	132700	2296075860	16710	16710	16710	16710	722
377	20250206	132600	2284011240	16700	16700	16700	16700	50
378	20250206	132500	2283176240	16700	16700	16700	16700	50
379	20250206	132400	2282341240	16710	16710	16710	16710	50
380	20250206	132300	2281505740	16710	16700	16710	16700	101
381	20250206	132200	2279819030	16700	16700	16700	16700	0
382	20250206	132100	2279819030	16700	16700	16700	16700	6
383	20250206	132000	2279718830	16700	16700	16700	16700	117
384	20250206	131900	2277764930	16700	16700	16700	16700	26
385	20250206	131800	2277330730	16690	16680	16700	16670	315
386	20250206	131700	2272076220	16680	16700	16700	16680	569
387	20250206	131600	2262583200	16680	16680	16680	16680	0
388	20250206	131500	2262583200	16680	16680	16680	16680	0
389	20250206	131400	2262583200	16680	16680	16680	16680	50
390	20250206	131300	2261749200	16680	16680	16680	16680	0
391	20250206	131200	2261749200	16680	16680	16680	16680	46
392	20250206	131100	2260981920	16680	16680	16680	16680	75
393	20250206	131000	2259730920	16680	16680	16680	16680	400
394	20250206	130900	2253058920	16700	16700	16700	16700	2
395	20250206	130800	2253025520	16700	16700	16700	16700	0
396	20250206	130700	2253025520	16700	16700	16700	16700	1
397	20250206	130600	2253008820	16690	16660	16690	16660	17
398	20250206	130500	2252725130	16660	16650	16660	16650	50
399	20250206	130400	2251892140	16650	16650	16650	16650	2
400	20250206	130300	2251858840	16650	16650	16650	16650	1
401	20250206	130200	2251842190	16660	16660	16660	16660	42
402	20250206	130100	2251142470	16650	16660	16660	16650	234
403	20250206	130000	2247246330	16660	16660	16660	16660	0
404	20250206	125900	2247246330	16660	16660	16660	16660	105
405	20250206	125800	2245497030	16660	16640	16660	16640	308
406	20250206	125700	2240369910	16640	16640	16640	16640	0
407	20250206	125600	2240369910	16640	16640	16660	16640	231
408	20250206	125500	2236525870	16640	16640	16640	16640	50
409	20250206	125400	2235693870	16630	16630	16630	16630	50
410	20250206	125300	2234862370	16620	16640	16640	16620	23
411	20250206	125200	2234479670	16640	16620	16660	16620	694
412	20250206	125100	2222938280	16630	16620	16630	16620	2110
413	20250206	125000	2187850480	16630	16630	16630	16630	111
414	20250206	124900	2186004550	16620	16630	16630	16620	476
415	20250206	124800	2178092280	16620	16630	16630	16620	180
416	20250206	124700	2175100640	16620	16640	16640	16620	373
417	20250206	124600	2168899750	16640	16660	16670	16640	88
418	20250206	124500	2167434340	16680	16680	16680	16680	42
419	20250206	124400	2166733780	16680	16680	16680	16680	2
420	20250206	124300	2166700420	16680	16680	16680	16680	60
421	20250206	124200	2165699620	16680	16680	16680	16680	18
422	20250206	124100	2165399380	16680	16670	16680	16670	143
423	20250206	124000	2163014570	16670	16640	16670	16640	72
424	20250206	123900	2161814990	16640	16640	16640	16640	1
425	20250206	123800	2161798350	16640	16670	16670	16640	24
426	20250206	123700	2161398960	16670	16650	16670	16650	27
427	20250206	123600	2160949350	16650	16630	16650	16630	492
428	20250206	123500	2152767370	16630	16650	16650	16630	644
429	20250206	123400	2142052260	16660	16660	16660	16660	67
430	20250206	123300	2140936040	16660	16640	16660	16640	106
431	20250206	123200	2139172080	16650	16670	16670	16640	917
432	20250206	123100	2123900140	16680	16680	16680	16680	781
433	20250206	123000	2110873060	16690	16700	16700	16690	313
434	20250206	122900	2105648760	16700	16700	16700	16700	0
435	20250206	122800	2105648760	16700	16700	16700	16700	1
436	20250206	122700	2105632060	16710	16710	16710	16710	50
437	20250206	122600	2104796560	16710	16710	16710	16710	10
438	20250206	122500	2104629460	16710	16700	16710	16700	937
439	20250206	122400	2088981530	16700	16700	16700	16700	1
440	20250206	122300	2088964830	16700	16700	16700	16700	1
441	20250206	122200	2088948130	16710	16710	16710	16710	58
442	20250206	122100	2087978950	16710	16710	16710	16710	0
443	20250206	122000	2087978950	16710	16710	16710	16710	0
444	20250206	121900	2087978950	16710	16710	16710	16710	1
445	20250206	121800	2087962240	16710	16710	16710	16710	29
446	20250206	121700	2087477650	16710	16710	16710	16710	132
447	20250206	121600	2085271930	16710	16710	16710	16710	150
448	20250206	121500	2082765430	16710	16710	16710	16710	465
449	20250206	121400	2074995280	16710	16710	16710	16710	4
450	20250206	121300	2074928440	16710	16710	16710	16710	6
451	20250206	121200	2074828180	16710	16710	16710	16710	0
452	20250206	121100	2074828180	16710	16710	16710	16710	7
453	20250206	121000	2074711210	16710	16720	16720	16710	417
454	20250206	120900	2067738990	16720	16720	16720	16720	19
455	20250206	120800	2067421310	16720	16730	16730	16720	178
456	20250206	120700	2064444150	16730	16730	16730	16730	105
457	20250206	120600	2062687500	16730	16730	16730	16730	0
458	20250206	120500	2062687500	16730	16710	16730	16710	21
459	20250206	120400	2062336300	16720	16720	16720	16720	10
460	20250206	120300	2062169100	16720	16720	16720	16720	112
461	20250206	120200	2060296460	16720	16720	16720	16720	100
462	20250206	120100	2058624460	16720	16720	16720	16720	204
463	20250206	120000	2055213580	16720	16720	16720	16720	110
464	20250206	115900	2053374380	16730	16730	16730	16730	25
465	20250206	115800	2052956130	16720	16720	16720	16720	54
466	20250206	115700	2052053250	16720	16720	16720	16720	482
467	20250206	115600	2043994210	16710	16730	16730	16710	306
468	20250206	115500	2038875310	16730	16730	16730	16730	101
469	20250206	115400	2037185580	16730	16740	16740	16730	110
470	20250206	115300	2035344780	16730	16740	16740	16730	426
471	20250206	115200	2028215540	16740	16740	16740	16740	8
472	20250206	115100	2028081620	16740	16740	16740	16740	579
473	20250206	115000	2018389160	16740	16760	16760	16740	21
474	20250206	114900	2018037600	16760	16760	16760	16760	750
475	20250206	114800	2005467600	16760	16740	16770	16740	719
476	20250206	114700	1993412390	16730	16730	16730	16730	1
477	20250206	114600	1993395660	16710	16740	16740	16710	11
478	20250206	114500	1993211670	16760	16760	16760	16760	1
479	20250206	114400	1993194910	16760	16760	16760	16760	2
480	20250206	114300	1993161390	16750	16750	16760	16750	6
481	20250206	114200	1993060880	16730	16730	16730	16730	0
482	20250206	114100	1993060880	16730	16720	16730	16720	96
483	20250206	114000	1991455440	16720	16720	16720	16720	75
484	20250206	113900	1990201440	16720	16710	16720	16710	4
485	20250206	113800	1990134570	16720	16710	16720	16710	215
486	20250206	113700	1986541770	16710	16710	16710	16710	9
487	20250206	113600	1986391380	16710	16710	16710	16710	201
488	20250206	113500	1983032670	16710	16730	16730	16710	82
489	20250206	113400	1981662370	16730	16740	16740	16710	701
490	20250206	113300	1969937810	16750	16750	16750	16750	24
491	20250206	113200	1969535810	16750	16750	16770	16750	340
492	20250206	113100	1963840770	16780	16780	16780	16780	5
493	20250206	113000	1963756870	16780	16780	16780	16780	15
494	20250206	112900	1963505170	16750	16770	16780	16750	4100
495	20250206	112800	1894800150	16770	16770	16770	16770	90
496	20250206	112700	1893290850	16780	16780	16780	16780	175
497	20250206	112600	1890354350	16780	16800	16800	16780	783
498	20250206	112500	1877211930	16800	16780	16800	16770	685
499	20250206	112400	1865708940	16780	16790	16790	16780	318
500	20250206	112300	1860372720	16790	16790	16790	16790	55
501	20250206	112200	1859449270	16790	16790	16790	16780	362
502	20250206	112100	1853371310	16790	16790	16790	16790	291
503	20250206	112000	1848485420	16770	16760	16800	16760	877
504	20250206	111900	1833778410	16760	16760	16760	16760	0
505	20250206	111800	1833778410	16760	16770	16770	16760	350
506	20250206	111700	1827912110	16770	16770	16770	16770	450
507	20250206	111600	1820365610	16770	16770	16780	16770	40
508	20250206	111500	1819694520	16770	16770	16770	16770	95
509	20250206	111400	1818101370	16770	16770	16770	16760	221
510	20250206	111300	1814396450	16770	16780	16780	16770	99
511	20250206	111200	1812735270	16780	16780	16780	16750	200
512	20250206	111100	1809381060	16750	16750	16750	16750	25
513	20250206	111000	1808962310	16780	16780	16780	16750	260
514	20250206	110900	1804604630	16780	16780	16780	16780	159
515	20250206	110800	1801936610	16780	16780	16780	16780	410
516	20250206	110700	1795056810	16780	16770	16780	16770	274
517	20250206	110600	1790460140	16760	16760	16760	16760	76
518	20250206	110500	1789186380	16760	16760	16760	16760	300
519	20250206	110400	1784158380	16760	16770	16770	16760	154
520	20250206	110300	1781576590	16760	16760	16760	16760	83
521	20250206	110200	1780185510	16760	16760	16760	16760	151
522	20250206	110100	1777654750	16760	16760	16760	16760	182
523	20250206	110000	1774604430	16760	16730	16760	16730	284
524	20250206	105900	1769846770	16740	16740	16740	16740	137
525	20250206	105800	1767553390	16750	16750	16750	16750	5
526	20250206	105700	1767469640	16750	16740	16750	16740	56
527	20250206	105600	1766532150	16750	16750	16770	16750	196
528	20250206	105500	1763248750	16750	16740	16770	16740	97
529	20250206	105400	1761623890	16750	16750	16750	16750	91
530	20250206	105300	1760099640	16780	16750	16780	16750	204
531	20250206	105200	1756678020	16750	16740	16750	16740	1462
532	20250206	105100	1732191520	16740	16730	16740	16730	523
533	20250206	105000	1723440630	16730	16700	16730	16700	676
534	20250206	104900	1712132980	16720	16720	16720	16700	279
535	20250206	104800	1707469280	16730	16730	16730	16730	12
536	20250206	104700	1707268520	16730	16740	16740	16730	190
537	20250206	104600	1704089320	16750	16730	16750	16730	431
538	20250206	104500	1696876270	16700	16700	16720	16700	399
539	20250206	104400	1690210370	16700	16660	16700	16660	1036
540	20250206	104300	1672930910	16670	16680	16680	16670	121
541	20250206	104200	1670913130	16680	16680	16680	16680	20
542	20250206	104100	1670579530	16680	16650	16680	16650	491
543	20250206	104000	1662398710	16670	16650	16670	16650	362
544	20250206	103900	1656368890	16650	16640	16650	16640	78
545	20250206	103800	1655070360	16650	16650	16650	16650	4
546	20250206	103700	1655003760	16650	16650	16650	16650	2
547	20250206	103600	1654970460	16670	16670	16670	16670	154
548	20250206	103500	1652403280	16670	16620	16670	16620	2001
549	20250206	103400	1619057530	16620	16620	16620	16620	7
550	20250206	103300	1618941190	16580	16580	16580	16580	5
551	20250206	103200	1618858290	16580	16590	16590	16580	65
552	20250206	103100	1617780470	16580	16580	16580	16580	30
553	20250206	103000	1617283070	16580	16570	16590	16570	75
554	20250206	102900	1616039840	16570	16550	16570	16550	29
555	20250206	102800	1615559530	16540	16540	16540	16540	340
556	20250206	102700	1609935930	16550	16550	16550	16550	948
557	20250206	102600	1594246530	16550	16560	16560	16550	1249
558	20250206	102500	1573571580	16560	16580	16580	16560	573
559	20250206	102400	1564075720	16590	16590	16590	16590	178
560	20250206	102300	1561122700	16590	16610	16610	16590	748
561	20250206	102200	1548712500	16620	16640	16640	16620	1125
562	20250206	102100	1530008140	16630	16650	16650	16630	1716
563	20250206	102000	1501460880	16660	16650	16660	16650	53
564	20250206	101900	1500577910	16660	16630	16660	16630	349
565	20250206	101800	1494770350	16630	16650	16650	16630	496
566	20250206	101700	1486519870	16650	16650	16650	16650	10
567	20250206	101600	1486353370	16630	16650	16650	16630	11
568	20250206	101500	1486170420	16640	16640	16640	16640	242
569	20250206	101400	1482143540	16650	16650	16650	16640	405
570	20250206	101300	1475404130	16660	16650	16660	16640	1538
571	20250206	101200	1449808820	16640	16670	16670	16640	265
572	20250206	101100	1445395640	16660	16600	16670	16600	2215
573	20250206	101000	1408532920	16570	16580	16600	16560	871
574	20250206	100900	1394081770	16580	16590	16590	16560	35
575	20250206	100800	1393501780	16560	16580	16590	16560	966
576	20250206	100700	1377498350	16580	16580	16580	16580	207
577	20250206	100600	1374066290	16580	16570	16580	16550	547
578	20250206	100500	1365003090	16550	16560	16560	16550	453
579	20250206	100400	1357505210	16560	16550	16570	16550	91
580	20250206	100300	1355998840	16560	16560	16570	16560	806
581	20250206	100200	1342651460	16580	16550	16580	16550	59
582	20250206	100100	1341673630	16550	16570	16570	16550	100
583	20250206	100000	1340018230	16570	16570	16570	16570	220
584	20250206	095900	1336372830	16560	16570	16570	16560	103
585	20250206	095800	1334666950	16570	16580	16580	16570	61
586	20250206	095700	1333655980	16580	16580	16580	16580	32
587	20250206	095600	1333125420	16560	16580	16580	16560	72
588	20250206	095500	1331931680	16580	16540	16580	16540	619
589	20250206	095400	1321677820	16540	16540	16580	16540	652
590	20250206	095300	1310876160	16540	16540	16550	16540	734
591	20250206	095200	1298735780	16550	16540	16550	16540	703
592	20250206	095100	1287101460	16540	16580	16580	16540	174
593	20250206	095000	1284218280	16580	16580	16580	16570	402
594	20250206	094900	1277553230	16580	16530	16580	16530	359
595	20250206	094800	1271603960	16530	16550	16580	16530	547
596	20250206	094700	1262540800	16530	16530	16540	16530	256
597	20250206	094600	1258308120	16530	16550	16550	16530	1311
598	20250206	094500	1236628260	16550	16540	16560	16540	152
599	20250206	094400	1234113640	16540	16530	16560	16530	1408
600	20250206	094300	1210820750	16530	16530	16540	16520	34
601	20250206	094200	1210258700	16540	16530	16540	16520	1356
602	20250206	094100	1187845540	16520	16520	16520	16520	259
603	20250206	094000	1183566860	16520	16480	16520	16480	178
604	20250206	093900	1180628090	16470	16470	16470	16470	220
605	20250206	093800	1177004690	16470	16530	16530	16470	289
606	20250206	093700	1172244260	16470	16500	16500	16470	1018
607	20250206	093600	1155447590	16460	16520	16530	16450	874
608	20250206	093500	1141058400	16520	16510	16540	16510	235
609	20250206	093400	1137172800	16470	16470	16510	16450	848
610	20250206	093300	1123207510	16420	16460	16470	16420	1893
611	20250206	093200	1092090340	16460	16440	16460	16430	1403
612	20250206	093100	1069023860	16430	16420	16450	16420	713
613	20250206	093000	1057312230	16420	16450	16460	16410	703
614	20250206	092900	1045765280	16410	16430	16430	16410	1475
615	20250206	092800	1021541630	16430	16430	16430	16430	775
616	20250206	092700	1008808380	16430	16410	16430	16410	187
617	20250206	092600	1005737670	16470	16480	16480	16410	5285
618	20250206	092500	918823100	16480	16490	16490	16480	751
619	20250206	092400	906444580	16490	16490	16490	16480	125
620	20250206	092300	904384310	16490	16510	16510	16490	842
621	20250206	092200	890494940	16500	16520	16540	16500	351
622	20250206	092100	884699450	16520	16540	16550	16520	418
623	20250206	092000	877788220	16530	16520	16530	16480	679
624	20250206	091900	866585620	16490	16510	16510	16480	2257
625	20250206	091800	829389760	16480	16480	16500	16480	350
626	20250206	091700	823621560	16480	16500	16500	16470	754
627	20250206	091600	811184860	16470	16480	16490	16450	2170
628	20250206	091500	775432190	16480	16470	16620	16460	4870
629	20250206	091400	695149320	16470	16500	16500	16400	8665
630	20250206	091300	552612950	16500	16550	16610	16490	3795
631	20250206	091200	489915680	16550	16620	16620	16550	3085
632	20250206	091100	438749930	16620	16600	16620	16590	2307
633	20250206	091000	400452570	16580	16620	16620	16580	2502
634	20250206	090900	358912230	16620	16700	16700	16620	1190
635	20250206	090800	339078860	16710	16720	16720	16690	2304
636	20250206	090700	300578300	16750	16790	16790	16750	171
637	20250206	090600	297712810	16800	16820	16820	16800	2103
638	20250206	090500	262363610	16820	16850	16850	16820	603
639	20250206	090400	252203600	16850	16860	16880	16850	2087
640	20250206	090300	217033170	16880	16880	16890	16880	916
641	20250206	090200	201569780	16880	16850	16900	16850	1833
642	20250206	090100	170626370	16840	16800	16860	16800	2116
643	20250206	090000	134985550	16870	16710	16870	16710	8061