KissMeData/237880/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205200	2212063490	18760	18760	18760	18760	1754
3	20250206	205100	2212063490	18760	18760	18760	18760	0
4	20250206	205000	2212063490	18760	18760	18760	18760	0
5	20250206	204900	2212063490	18760	18760	18760	18760	0
6	20250206	204800	2212063490	18760	18760	18760	18760	0
7	20250206	204700	2212063490	18760	18760	18760	18760	0
8	20250206	204600	2212063490	18760	18760	18760	18760	0
9	20250206	204500	2212063490	18760	18760	18760	18760	0
10	20250206	204400	2212063490	18760	18760	18760	18760	0
11	20250206	204300	2212063490	18760	18760	18760	18760	0
12	20250206	204200	2212063490	18760	18760	18760	18760	0
13	20250206	204100	2212063490	18760	18760	18760	18760	0
14	20250206	204000	2212063490	18760	18760	18760	18760	0
15	20250206	203900	2212063490	18760	18760	18760	18760	0
16	20250206	203800	2212063490	18760	18760	18760	18760	0
17	20250206	203700	2212063490	18760	18760	18760	18760	0
18	20250206	203600	2212063490	18760	18760	18760	18760	0
19	20250206	203500	2212063490	18760	18760	18760	18760	0
20	20250206	203400	2212063490	18760	18760	18760	18760	0
21	20250206	203300	2212063490	18760	18760	18760	18760	0
22	20250206	203200	2212063490	18760	18760	18760	18760	0
23	20250206	203100	2212063490	18760	18760	18760	18760	0
24	20250206	203000	2212063490	18760	18760	18760	18760	0
25	20250206	202900	2212063490	18760	18760	18760	18760	0
26	20250206	202800	2212063490	18760	18760	18760	18760	0
27	20250206	202700	2212063490	18760	18760	18760	18760	0
28	20250206	202600	2212063490	18760	18760	18760	18760	0
29	20250206	202500	2212063490	18760	18760	18760	18760	0
30	20250206	202400	2212063490	18760	18760	18760	18760	0
31	20250206	202300	2212063490	18760	18760	18760	18760	0
32	20250206	202200	2212063490	18760	18760	18760	18760	1754
33	20250206	202100	2212063490	18760	18760	18760	18760	0
34	20250206	202000	2212063490	18760	18760	18760	18760	0
35	20250206	201900	2212063490	18760	18760	18760	18760	0
36	20250206	201800	2212063490	18760	18760	18760	18760	0
37	20250206	201700	2212063490	18760	18760	18760	18760	0
38	20250206	201600	2212063490	18760	18760	18760	18760	0
39	20250206	201500	2212063490	18760	18760	18760	18760	0
40	20250206	201400	2212063490	18760	18760	18760	18760	0
41	20250206	201300	2212063490	18760	18760	18760	18760	0
42	20250206	201200	2212063490	18760	18760	18760	18760	0
43	20250206	201100	2212063490	18760	18760	18760	18760	0
44	20250206	201000	2212063490	18760	18760	18760	18760	0
45	20250206	200900	2212063490	18760	18760	18760	18760	0
46	20250206	200800	2212063490	18760	18760	18760	18760	0
47	20250206	200700	2212063490	18760	18760	18760	18760	0
48	20250206	200600	2212063490	18760	18760	18760	18760	0
49	20250206	200500	2212063490	18760	18760	18760	18760	0
50	20250206	200400	2212063490	18760	18760	18760	18760	0
51	20250206	200300	2212063490	18760	18760	18760	18760	0
52	20250206	200200	2212063490	18760	18760	18760	18760	0
53	20250206	200100	2212063490	18760	18760	18760	18760	0
54	20250206	200000	2212063490	18760	18760	18760	18760	0
55	20250206	195900	2212063490	18760	18760	18760	18760	0
56	20250206	195800	2212063490	18760	18760	18760	18760	0
57	20250206	195700	2212063490	18760	18760	18760	18760	0
58	20250206	195600	2212063490	18760	18760	18760	18760	0
59	20250206	195500	2212063490	18760	18760	18760	18760	0
60	20250206	195400	2212063490	18760	18760	18760	18760	0
61	20250206	195300	2212063490	18760	18760	18760	18760	0
62	20250206	195200	2212063490	18760	18760	18760	18760	1754
63	20250206	195100	2212063490	18760	18760	18760	18760	0
64	20250206	195000	2212063490	18760	18760	18760	18760	0
65	20250206	194900	2212063490	18760	18760	18760	18760	0
66	20250206	194800	2212063490	18760	18760	18760	18760	0
67	20250206	194700	2212063490	18760	18760	18760	18760	0
68	20250206	194600	2212063490	18760	18760	18760	18760	0
69	20250206	194500	2212063490	18760	18760	18760	18760	0
70	20250206	194400	2212063490	18760	18760	18760	18760	0
71	20250206	194300	2212063490	18760	18760	18760	18760	0
72	20250206	194200	2212063490	18760	18760	18760	18760	0
73	20250206	194100	2212063490	18760	18760	18760	18760	0
74	20250206	194000	2212063490	18760	18760	18760	18760	0
75	20250206	193900	2212063490	18760	18760	18760	18760	0
76	20250206	193800	2212063490	18760	18760	18760	18760	0
77	20250206	193700	2212063490	18760	18760	18760	18760	0
78	20250206	193600	2212063490	18760	18760	18760	18760	0
79	20250206	193500	2212063490	18760	18760	18760	18760	0
80	20250206	193400	2212063490	18760	18760	18760	18760	0
81	20250206	193300	2212063490	18760	18760	18760	18760	0
82	20250206	193200	2212063490	18760	18760	18760	18760	0
83	20250206	193100	2212063490	18760	18760	18760	18760	0
84	20250206	193000	2212063490	18760	18760	18760	18760	0
85	20250206	192900	2212063490	18760	18760	18760	18760	0
86	20250206	192800	2212063490	18760	18760	18760	18760	0
87	20250206	192700	2212063490	18760	18760	18760	18760	0
88	20250206	192600	2212063490	18760	18760	18760	18760	0
89	20250206	192500	2212063490	18760	18760	18760	18760	0
90	20250206	192400	2212063490	18760	18760	18760	18760	0
91	20250206	192300	2212063490	18760	18760	18760	18760	0
92	20250206	192200	2212063490	18760	18760	18760	18760	1754
93	20250206	192100	2212063490	18760	18760	18760	18760	0
94	20250206	192000	2212063490	18760	18760	18760	18760	0
95	20250206	191900	2212063490	18760	18760	18760	18760	0
96	20250206	191800	2212063490	18760	18760	18760	18760	0
97	20250206	191700	2212063490	18760	18760	18760	18760	0
98	20250206	191600	2212063490	18760	18760	18760	18760	0
99	20250206	191500	2212063490	18760	18760	18760	18760	0
100	20250206	191400	2212063490	18760	18760	18760	18760	0
101	20250206	191300	2212063490	18760	18760	18760	18760	0
102	20250206	191200	2212063490	18760	18760	18760	18760	0
103	20250206	191100	2212063490	18760	18760	18760	18760	0
104	20250206	191000	2212063490	18760	18760	18760	18760	0
105	20250206	190900	2212063490	18760	18760	18760	18760	0
106	20250206	190800	2212063490	18760	18760	18760	18760	0
107	20250206	190700	2212063490	18760	18760	18760	18760	0
108	20250206	190600	2212063490	18760	18760	18760	18760	0
109	20250206	190500	2212063490	18760	18760	18760	18760	0
110	20250206	190400	2212063490	18760	18760	18760	18760	0
111	20250206	190300	2212063490	18760	18760	18760	18760	0
112	20250206	190200	2212063490	18760	18760	18760	18760	0
113	20250206	190100	2212063490	18760	18760	18760	18760	0
114	20250206	190000	2212063490	18760	18760	18760	18760	0
115	20250206	185900	2212063490	18760	18760	18760	18760	0
116	20250206	185800	2212063490	18760	18760	18760	18760	0
117	20250206	185700	2212063490	18760	18760	18760	18760	0
118	20250206	185600	2212063490	18760	18760	18760	18760	0
119	20250206	185500	2212063490	18760	18760	18760	18760	0
120	20250206	185400	2212063490	18760	18760	18760	18760	0
121	20250206	185300	2212063490	18760	18760	18760	18760	0
122	20250206	185200	2212063490	18760	18760	18760	18760	1754
123	20250206	185100	2212063490	18760	18760	18760	18760	0
124	20250206	185000	2212063490	18760	18760	18760	18760	0
125	20250206	184900	2212063490	18760	18760	18760	18760	0
126	20250206	184800	2212063490	18760	18760	18760	18760	0
127	20250206	184700	2212063490	18760	18760	18760	18760	0
128	20250206	184600	2212063490	18760	18760	18760	18760	0
129	20250206	184500	2212063490	18760	18760	18760	18760	0
130	20250206	184400	2212063490	18760	18760	18760	18760	0
131	20250206	184300	2212063490	18760	18760	18760	18760	0
132	20250206	184200	2212063490	18760	18760	18760	18760	0
133	20250206	184100	2212063490	18760	18760	18760	18760	0
134	20250206	184000	2212063490	18760	18760	18760	18760	0
135	20250206	183900	2212063490	18760	18760	18760	18760	0
136	20250206	183800	2212063490	18760	18760	18760	18760	0
137	20250206	183700	2212063490	18760	18760	18760	18760	0
138	20250206	183600	2212063490	18760	18760	18760	18760	0
139	20250206	183500	2212063490	18760	18760	18760	18760	0
140	20250206	183400	2212063490	18760	18760	18760	18760	0
141	20250206	183300	2212063490	18760	18760	18760	18760	0
142	20250206	183200	2212063490	18760	18760	18760	18760	0
143	20250206	183100	2212063490	18760	18760	18760	18760	0
144	20250206	183000	2212063490	18760	18760	18760	18760	0
145	20250206	182900	2212063490	18760	18760	18760	18760	0
146	20250206	182800	2212063490	18760	18760	18760	18760	0
147	20250206	182700	2212063490	18760	18760	18760	18760	0
148	20250206	182600	2212063490	18760	18760	18760	18760	0
149	20250206	182500	2212063490	18760	18760	18760	18760	0
150	20250206	182400	2212063490	18760	18760	18760	18760	0
151	20250206	182300	2212063490	18760	18760	18760	18760	0
152	20250206	182200	2212063490	18760	18760	18760	18760	1754
153	20250206	182100	2212063490	18760	18760	18760	18760	0
154	20250206	182000	2212063490	18760	18760	18760	18760	0
155	20250206	181900	2212063490	18760	18760	18760	18760	0
156	20250206	181800	2212063490	18760	18760	18760	18760	0
157	20250206	181700	2212063490	18760	18760	18760	18760	0
158	20250206	181600	2212063490	18760	18760	18760	18760	0
159	20250206	181500	2212063490	18760	18760	18760	18760	0
160	20250206	181400	2212063490	18760	18760	18760	18760	0
161	20250206	181300	2212063490	18760	18760	18760	18760	0
162	20250206	181200	2212063490	18760	18760	18760	18760	0
163	20250206	181100	2212063490	18760	18760	18760	18760	0
164	20250206	181000	2212063490	18760	18760	18760	18760	0
165	20250206	180900	2212063490	18760	18760	18760	18760	0
166	20250206	180800	2212063490	18760	18760	18760	18760	0
167	20250206	180700	2212063490	18760	18760	18760	18760	0
168	20250206	180600	2212063490	18760	18760	18760	18760	0
169	20250206	180500	2212063490	18760	18760	18760	18760	0
170	20250206	180400	2212063490	18760	18760	18760	18760	0
171	20250206	180300	2212063490	18760	18760	18760	18760	0
172	20250206	180200	2212063490	18760	18760	18760	18760	0
173	20250206	180100	2212063490	18760	18760	18760	18760	0
174	20250206	180000	2212063490	18760	18760	18760	18760	0
175	20250206	175900	2212063490	18760	18760	18760	18760	0
176	20250206	175800	2212063490	18760	18760	18760	18760	0
177	20250206	175700	2212063490	18760	18760	18760	18760	0
178	20250206	175600	2212063490	18760	18760	18760	18760	0
179	20250206	175500	2212063490	18760	18760	18760	18760	0
180	20250206	175400	2212063490	18760	18760	18760	18760	0
181	20250206	175300	2212063490	18760	18760	18760	18760	0
182	20250206	175200	2212063490	18760	18760	18760	18760	1754
183	20250206	175100	2212063490	18760	18760	18760	18760	0
184	20250206	175000	2212063490	18760	18760	18760	18760	0
185	20250206	174900	2212063490	18760	18760	18760	18760	0
186	20250206	174800	2212063490	18760	18760	18760	18760	0
187	20250206	174700	2212063490	18760	18760	18760	18760	0
188	20250206	174600	2212063490	18760	18760	18760	18760	0
189	20250206	174500	2212063490	18760	18760	18760	18760	0
190	20250206	174400	2212063490	18760	18760	18760	18760	0
191	20250206	174300	2212063490	18760	18760	18760	18760	0
192	20250206	174200	2212063490	18760	18760	18760	18760	0
193	20250206	174100	2212063490	18760	18760	18760	18760	0
194	20250206	174000	2212063490	18760	18760	18760	18760	0
195	20250206	173900	2212063490	18760	18760	18760	18760	0
196	20250206	173800	2212063490	18760	18760	18760	18760	0
197	20250206	173700	2212063490	18760	18760	18760	18760	0
198	20250206	173600	2212063490	18760	18760	18760	18760	0
199	20250206	173500	2212063490	18760	18760	18760	18760	0
200	20250206	173400	2212063490	18760	18760	18760	18760	0
201	20250206	173300	2212063490	18760	18760	18760	18760	0
202	20250206	173200	2212063490	18760	18760	18760	18760	0
203	20250206	173100	2212063490	18760	18760	18760	18760	0
204	20250206	173000	2212063490	18760	18760	18760	18760	0
205	20250206	172900	2212063490	18760	18760	18760	18760	0
206	20250206	172800	2212063490	18760	18760	18760	18760	0
207	20250206	172700	2212063490	18760	18760	18760	18760	0
208	20250206	172600	2212063490	18760	18760	18760	18760	0
209	20250206	172500	2212063490	18760	18760	18760	18760	0
210	20250206	172400	2212063490	18760	18760	18760	18760	0
211	20250206	172300	2212063490	18760	18760	18760	18760	0
212	20250206	172200	2212063490	18760	18760	18760	18760	1754
213	20250206	172100	2212063490	18760	18760	18760	18760	0
214	20250206	172000	2212063490	18760	18760	18760	18760	0
215	20250206	171900	2212063490	18760	18760	18760	18760	0
216	20250206	171800	2212063490	18760	18760	18760	18760	0
217	20250206	171700	2212063490	18760	18760	18760	18760	0
218	20250206	171600	2212063490	18760	18760	18760	18760	0
219	20250206	171500	2212063490	18760	18760	18760	18760	0
220	20250206	171400	2212063490	18760	18760	18760	18760	0
221	20250206	171300	2212063490	18760	18760	18760	18760	0
222	20250206	171200	2212063490	18760	18760	18760	18760	0
223	20250206	171100	2212063490	18760	18760	18760	18760	0
224	20250206	171000	2212063490	18760	18760	18760	18760	0
225	20250206	170900	2212063490	18760	18760	18760	18760	0
226	20250206	170800	2212063490	18760	18760	18760	18760	0
227	20250206	170700	2212063490	18760	18760	18760	18760	0
228	20250206	170600	2212063490	18760	18760	18760	18760	0
229	20250206	170500	2212063490	18760	18760	18760	18760	0
230	20250206	170400	2212063490	18760	18760	18760	18760	0
231	20250206	170300	2212063490	18760	18760	18760	18760	0
232	20250206	170200	2212063490	18760	18760	18760	18760	0
233	20250206	170100	2212063490	18760	18760	18760	18760	0
234	20250206	170000	2212063490	18760	18760	18760	18760	0
235	20250206	165900	2212063490	18760	18760	18760	18760	0
236	20250206	165800	2212063490	18760	18760	18760	18760	0
237	20250206	165700	2212063490	18760	18760	18760	18760	0
238	20250206	165600	2212063490	18760	18760	18760	18760	0
239	20250206	165500	2212063490	18760	18760	18760	18760	0
240	20250206	165400	2212063490	18760	18760	18760	18760	0
241	20250206	165300	2212063490	18760	18760	18760	18760	0
242	20250206	165200	2212063490	18760	18760	18760	18760	1754
243	20250206	165100	2212063490	18760	18760	18760	18760	0
244	20250206	165000	2212063490	18760	18760	18760	18760	0
245	20250206	164900	2212063490	18760	18760	18760	18760	0
246	20250206	164800	2212063490	18760	18760	18760	18760	0
247	20250206	164700	2212063490	18760	18760	18760	18760	0
248	20250206	164600	2212063490	18760	18760	18760	18760	0
249	20250206	164500	2212063490	18760	18760	18760	18760	0
250	20250206	164400	2212063490	18760	18760	18760	18760	0
251	20250206	164300	2212063490	18760	18760	18760	18760	0
252	20250206	164200	2212063490	18760	18760	18760	18760	0
253	20250206	164100	2212063490	18760	18760	18760	18760	0
254	20250206	164000	2212063490	18760	18760	18760	18760	0
255	20250206	163900	2212063490	18760	18760	18760	18760	0
256	20250206	163800	2212063490	18760	18760	18760	18760	0
257	20250206	163700	2212063490	18760	18760	18760	18760	0
258	20250206	163600	2212063490	18760	18760	18760	18760	0
259	20250206	163500	2212063490	18760	18760	18760	18760	0
260	20250206	163400	2212063490	18760	18760	18760	18760	0
261	20250206	163300	2212063490	18760	18760	18760	18760	0
262	20250206	163200	2212063490	18760	18760	18760	18760	0
263	20250206	163100	2212063490	18760	18760	18760	18760	0
264	20250206	163000	2212063490	18760	18760	18760	18760	0
265	20250206	162900	2212063490	18760	18760	18760	18760	0
266	20250206	162800	2212063490	18760	18760	18760	18760	0
267	20250206	162700	2212063490	18760	18760	18760	18760	0
268	20250206	162600	2212063490	18760	18760	18760	18760	0
269	20250206	162500	2212063490	18760	18760	18760	18760	0
270	20250206	162400	2212063490	18760	18760	18760	18760	0
271	20250206	162300	2212063490	18760	18760	18760	18760	0
272	20250206	162200	2212063490	18760	18760	18760	18760	1754
273	20250206	162100	2212063490	18760	18760	18760	18760	0
274	20250206	162000	2212063490	18760	18760	18760	18760	0
275	20250206	161900	2212063490	18760	18760	18760	18760	0
276	20250206	161800	2212063490	18760	18760	18760	18760	0
277	20250206	161700	2212063490	18760	18760	18760	18760	0
278	20250206	161600	2212063490	18760	18760	18760	18760	0
279	20250206	161500	2212063490	18760	18760	18760	18760	0
280	20250206	161400	2212063490	18760	18760	18760	18760	0
281	20250206	161300	2212063490	18760	18760	18760	18760	0
282	20250206	161200	2212063490	18760	18760	18760	18760	0
283	20250206	161100	2212063490	18760	18760	18760	18760	0
284	20250206	161000	2212063490	18760	18760	18760	18760	0
285	20250206	160900	2212063490	18760	18760	18760	18760	0
286	20250206	160800	2212063490	18760	18760	18760	18760	0
287	20250206	160700	2212063490	18760	18760	18760	18760	0
288	20250206	160600	2212063490	18760	18760	18760	18760	0
289	20250206	160500	2212063490	18760	18760	18760	18760	0
290	20250206	160400	2212063490	18760	18760	18760	18760	0
291	20250206	160300	2212063490	18760	18760	18760	18760	0
292	20250206	160200	2212063490	18760	18760	18760	18760	0
293	20250206	160100	2212063490	18760	18760	18760	18760	0
294	20250206	160000	2212063490	18760	18760	18760	18760	0
295	20250206	155900	2212063490	18760	18760	18760	18760	0
296	20250206	155800	2212063490	18760	18760	18760	18760	0
297	20250206	155700	2212063490	18760	18760	18760	18760	0
298	20250206	155600	2212063490	18760	18760	18760	18760	0
299	20250206	155500	2212063490	18760	18760	18760	18760	0
300	20250206	155400	2212063490	18760	18760	18760	18760	0
301	20250206	155300	2212063490	18760	18760	18760	18760	0
302	20250206	155200	2212063490	18760	18760	18760	18760	1754
303	20250206	155100	2212063490	18760	18760	18760	18760	0
304	20250206	155000	2212063490	18760	18760	18760	18760	0
305	20250206	154900	2212063490	18760	18760	18760	18760	0
306	20250206	154800	2212063490	18760	18760	18760	18760	0
307	20250206	154700	2212063490	18760	18760	18760	18760	0
308	20250206	154600	2212063490	18760	18760	18760	18760	0
309	20250206	154500	2212063490	18760	18760	18760	18760	0
310	20250206	154400	2212063490	18760	18760	18760	18760	0
311	20250206	154300	2212063490	18760	18760	18760	18760	0
312	20250206	154200	2212063490	18760	18760	18760	18760	0
313	20250206	154100	2212063490	18760	18760	18760	18760	0
314	20250206	154000	2212063490	18760	18760	18760	18760	0
315	20250206	153900	2212063490	18760	18760	18760	18760	0
316	20250206	153800	2212063490	18760	18760	18760	18760	0
317	20250206	153700	2212063490	18760	18760	18760	18760	0
318	20250206	153600	2212063490	18760	18760	18760	18760	0
319	20250206	153500	2212063490	18760	18760	18760	18760	0
320	20250206	153400	2212063490	18760	18760	18760	18760	0
321	20250206	153300	2212063490	18760	18760	18760	18760	0
322	20250206	153200	2212063490	18760	18760	18760	18760	0
323	20250206	153100	2212063490	18760	18760	18760	18760	0
324	20250206	153000	2212063490	18760	18760	18760	18760	1754
325	20250206	152900	2179158450	18760	18760	18760	18760	0
326	20250206	152800	2179158450	18760	18760	18760	18760	0
327	20250206	152700	2179158450	18760	18760	18760	18760	0
328	20250206	152600	2179158450	18760	18760	18760	18760	0
329	20250206	152500	2179158450	18760	18760	18760	18760	0
330	20250206	152400	2179158450	18760	18760	18760	18760	0
331	20250206	152300	2179158450	18760	18760	18760	18760	0
332	20250206	152200	2179158450	18760	18760	18760	18760	0
333	20250206	152100	2179158450	18760	18760	18760	18760	0
334	20250206	152000	2179158450	18760	18760	18760	18760	0
335	20250206	151900	2179158450	18760	18770	18770	18760	116
336	20250206	151800	2176981930	18760	18770	18780	18760	114
337	20250206	151700	2174842170	18770	18770	18770	18770	51
338	20250206	151600	2173884900	18770	18760	18770	18760	144
339	20250206	151500	2171182130	18760	18770	18770	18760	471
340	20250206	151400	2162343740	18780	18770	18780	18770	23
341	20250206	151300	2161912010	18770	18770	18780	18770	11
342	20250206	151200	2161705500	18780	18760	18780	18760	85
343	20250206	151100	2160109960	18760	18760	18760	18760	62
344	20250206	151000	2158946840	18760	18760	18770	18760	102
345	20250206	150900	2157033300	18760	18770	18770	18760	381
346	20250206	150800	2149884410	18770	18770	18770	18770	3
347	20250206	150700	2149828100	18780	18780	18780	18780	19
348	20250206	150600	2149471280	18780	18780	18780	18780	36
349	20250206	150500	2148795200	18780	18780	18780	18780	7
350	20250206	150400	2148663740	18780	18790	18790	18780	258
351	20250206	150300	2143815960	18800	18800	18800	18800	22
352	20250206	150200	2143402360	18820	18790	18820	18790	640
353	20250206	150100	2131359160	18790	18810	18810	18790	106
354	20250206	150000	2129365350	18790	18820	18820	18790	263
355	20250206	145900	2124421730	18800	18810	18810	18800	226
356	20250206	145800	2120171970	18810	18810	18820	18810	106
357	20250206	145700	2118177500	18810	18810	18810	18810	10
358	20250206	145600	2117989400	18810	18810	18810	18810	62
359	20250206	145500	2116823180	18810	18810	18810	18810	43
360	20250206	145400	2116014350	18810	18810	18820	18810	37
361	20250206	145300	2115318370	18820	18810	18820	18810	79
362	20250206	145200	2113831850	18810	18810	18810	18810	8
363	20250206	145100	2113681370	18820	18820	18820	18820	100
364	20250206	145000	2111799370	18820	18820	18820	18820	6
365	20250206	144900	2111686450	18820	18820	18820	18820	11
366	20250206	144800	2111479430	18820	18820	18820	18820	21
367	20250206	144700	2111084210	18830	18830	18830	18830	4
368	20250206	144600	2111008890	18830	18810	18830	18810	94
369	20250206	144500	2109239690	18810	18810	18810	18810	5
370	20250206	144400	2109145640	18810	18810	18810	18810	3
371	20250206	144300	2109089210	18810	18800	18810	18790	104
372	20250206	144200	2107133050	18810	18790	18810	18790	48
373	20250206	144100	2106231050	18800	18800	18800	18800	17
374	20250206	144000	2105911450	18810	18800	18810	18800	16
375	20250206	143900	2105610550	18800	18800	18800	18800	76
376	20250206	143800	2104181750	18800	18810	18810	18800	295
377	20250206	143700	2098633080	18810	18810	18810	18810	1
378	20250206	143600	2098614270	18810	18810	18820	18810	155
379	20250206	143500	2095698620	18810	18810	18810	18810	2
380	20250206	143400	2095661000	18810	18800	18810	18800	149
381	20250206	143300	2092858320	18800	18800	18800	18800	14
382	20250206	143200	2092595120	18790	18790	18790	18790	35
383	20250206	143100	2091937470	18780	18770	18780	18770	124
384	20250206	143000	2089609750	18780	18780	18780	18780	9
385	20250206	142900	2089440730	18780	18770	18780	18760	48
386	20250206	142800	2088539400	18770	18770	18770	18770	110
387	20250206	142700	2086474700	18770	18760	18770	18760	244
388	20250206	142600	2081896880	18760	18760	18760	18760	11
389	20250206	142500	2081690520	18760	18760	18760	18760	6
390	20250206	142400	2081577960	18760	18770	18770	18750	116
391	20250206	142300	2079402390	18770	18760	18770	18750	818
392	20250206	142200	2064064470	18760	18760	18760	18760	60
393	20250206	142100	2062938870	18760	18780	18780	18760	530
394	20250206	142000	2052993700	18780	18780	18780	18780	2
395	20250206	141900	2052956140	18780	18780	18780	18780	65
396	20250206	141800	2051735440	18780	18790	18790	18780	71
397	20250206	141700	2050401540	18780	18800	18800	18780	254
398	20250206	141600	2045626530	18800	18810	18810	18800	10
399	20250206	141500	2045438520	18800	18810	18810	18800	242
400	20250206	141400	2040886540	18820	18810	18820	18810	9
401	20250206	141300	2040717200	18820	18810	18830	18810	64
402	20250206	141200	2039512750	18820	18810	18820	18810	18
403	20250206	141100	2039174040	18810	18820	18820	18810	36
404	20250206	141000	2038496790	18820	18820	18820	18820	4
405	20250206	140900	2038421510	18820	18820	18820	18820	13
406	20250206	140800	2038176850	18820	18820	18820	18820	10
407	20250206	140700	2037988650	18820	18820	18830	18820	23
408	20250206	140600	2037555690	18820	18820	18820	18820	2
409	20250206	140500	2037518050	18830	18830	18830	18830	1
410	20250206	140400	2037499220	18830	18860	18870	18830	528
411	20250206	140300	2027541650	18850	18850	18850	18850	15
412	20250206	140200	2027258900	18840	18830	18840	18830	162
413	20250206	140100	2024207960	18830	18820	18830	18820	25
414	20250206	140000	2023737240	18820	18820	18820	18820	7
415	20250206	135900	2023605500	18820	18820	18820	18820	3
416	20250206	135800	2023549040	18820	18820	18820	18820	2
417	20250206	135700	2023511400	18820	18820	18820	18820	8
418	20250206	135600	2023360840	18820	18820	18820	18820	44
419	20250206	135500	2022532760	18830	18830	18840	18830	66
420	20250206	135400	2021289940	18830	18800	18830	18800	55
421	20250206	135300	2020254910	18780	18780	18780	18780	4
422	20250206	135200	2020179790	18800	18770	18800	18770	6
423	20250206	135100	2020067080	18770	18770	18770	18770	2
424	20250206	135000	2020029540	18810	18790	18810	18790	463
425	20250206	134900	2011329010	18770	18800	18800	18770	489
426	20250206	134800	2002148820	18800	18810	18810	18800	24
427	20250206	134700	2001697610	18810	18800	18810	18790	384
428	20250206	134600	1994479240	18800	18820	18820	18800	244
429	20250206	134500	1989891660	18840	18860	18860	18840	530
430	20250206	134400	1979904510	18860	18880	18880	18860	105
431	20250206	134300	1977922130	18870	18870	18870	18870	2
432	20250206	134200	1977884390	18870	18840	18870	18840	165
433	20250206	134100	1974774860	18820	18780	18830	18780	1474
434	20250206	134000	1947079980	18780	18790	18790	18780	311
435	20250206	133900	1941239120	18800	18800	18810	18800	76
436	20250206	133800	1939810200	18800	18800	18810	18800	53
437	20250206	133700	1938813610	18800	18800	18810	18800	6
438	20250206	133600	1938700790	18810	18820	18820	18810	20
439	20250206	133500	1938324500	18820	18820	18820	18820	1
440	20250206	133400	1938305680	18800	18800	18820	18800	92
441	20250206	133300	1936574720	18800	18790	18800	18760	653
442	20250206	133200	1924307680	18790	18790	18790	18790	38
443	20250206	133100	1923593660	18790	18810	18810	18790	656
444	20250206	133000	1911263450	18810	18820	18820	18810	119
445	20250206	132900	1909024740	18830	18810	18830	18810	63
446	20250206	132800	1907839370	18830	18850	18860	18830	584
447	20250206	132700	1896835890	18850	18870	18870	18850	891
448	20250206	132600	1880035030	18860	18880	18880	18860	90
449	20250206	132500	1878336760	18880	18880	18880	18880	1
450	20250206	132400	1878317880	18860	18890	18890	18860	53
451	20250206	132300	1877318000	18870	18890	18890	18870	480
452	20250206	132200	1868259260	18890	18890	18890	18890	4
453	20250206	132100	1868183700	18900	18900	18910	18890	62
454	20250206	132000	1867012050	18900	18910	18910	18900	11
455	20250206	131900	1866804130	18910	18920	18920	18910	6
456	20250206	131800	1866690660	18920	18950	18960	18900	537
457	20250206	131700	1856516740	18950	18960	18960	18950	9
458	20250206	131600	1856346180	18960	18980	18980	18960	185
459	20250206	131500	1852838530	18970	19000	19000	18970	5
460	20250206	131400	1852743590	18990	18990	18990	18990	39
461	20250206	131300	1852002980	18990	18970	18990	18970	152
462	20250206	131200	1849117730	18960	18970	18970	18960	6
463	20250206	131100	1849003960	18960	18970	18970	18960	8
464	20250206	131000	1848852240	18960	18960	18960	18960	8
465	20250206	130900	1848700560	18960	18970	18970	18960	50
466	20250206	130800	1847752520	18970	18960	18970	18950	23
467	20250206	130700	1847316570	18990	18980	18990	18950	326
468	20250206	130600	1841132300	18980	18990	18990	18980	48
469	20250206	130500	1840221240	18980	18990	19000	18980	13
470	20250206	130400	1839974470	19010	18980	19010	18980	17
471	20250206	130300	1839651560	18980	19010	19010	18980	16
472	20250206	130200	1839347600	19010	19010	19020	18990	40
473	20250206	130100	1838587430	19030	19040	19040	18990	210
474	20250206	130000	1834592530	19030	19040	19040	19010	32
475	20250206	125900	1833983620	19030	19010	19040	19010	137
476	20250206	125800	1831376350	19000	18990	19000	18990	216
477	20250206	125700	1827274120	18990	19020	19020	18990	229
478	20250206	125600	1822925230	19030	19010	19030	19000	612
479	20250206	125500	1811291050	19010	19010	19010	18990	48
480	20250206	125400	1810378810	19010	18950	19010	18950	637
481	20250206	125300	1798296900	18940	18900	18950	18900	590
482	20250206	125200	1787130750	18900	18900	18900	18900	55
483	20250206	125100	1786091250	18900	18890	18900	18880	335
484	20250206	125000	1779762970	18890	18880	18890	18870	143
485	20250206	124900	1777063000	18880	18880	18880	18880	7
486	20250206	124800	1776930840	18890	18880	18890	18870	21
487	20250206	124700	1776534320	18880	18880	18890	18870	277
488	20250206	124600	1771304610	18880	18880	18890	18880	20
489	20250206	124500	1770926860	18890	18880	18890	18880	10
490	20250206	124400	1770738050	18890	18880	18890	18870	110
491	20250206	124300	1768662140	18880	18870	18890	18870	127
492	20250206	124200	1766264270	18870	18870	18870	18870	41
493	20250206	124100	1765490600	18870	18880	18880	18870	376
494	20250206	124000	1758394200	18890	18890	18900	18890	162
495	20250206	123900	1755334000	18900	18900	18900	18900	0
496	20250206	123800	1755334000	18900	18910	18910	18890	413
497	20250206	123700	1747528220	18920	18920	18920	18920	0
498	20250206	123600	1747528220	18920	18940	18940	18910	140
499	20250206	123500	1744879310	18930	18930	18930	18930	26
500	20250206	123400	1744387130	18920	18930	18930	18920	5
501	20250206	123300	1744292520	18910	18910	18930	18910	36
502	20250206	123200	1743611580	18910	18910	18930	18910	86
503	20250206	123100	1741985250	18910	18900	18910	18900	2
504	20250206	123000	1741947440	18910	18900	18910	18900	38
505	20250206	122900	1741229040	18910	18920	18920	18910	62
506	20250206	122800	1740056360	18920	18930	18930	18920	11
507	20250206	122700	1739848230	18940	18940	18940	18940	68
508	20250206	122600	1738560310	18950	18940	18950	18940	31
509	20250206	122500	1737972950	18940	18940	18950	18930	58
510	20250206	122400	1736874450	18950	18910	18950	18910	40
511	20250206	122300	1736117570	18920	18920	18920	18920	0
512	20250206	122200	1736117570	18920	18900	18920	18900	84
513	20250206	122100	1734529590	18900	18890	18900	18890	151
514	20250206	122000	1731675760	18890	18890	18890	18890	32
515	20250206	121900	1731071280	18890	18900	18900	18890	10
516	20250206	121800	1730882370	18910	18900	18910	18900	200
517	20250206	121700	1727100470	18900	18910	18910	18900	250
518	20250206	121600	1722375460	18910	18910	18910	18910	11
519	20250206	121500	1722167450	18900	18880	18900	18880	83
520	20250206	121400	1720599590	18880	18910	18910	18880	992
521	20250206	121300	1701858440	18940	18960	18960	18920	485
522	20250206	121200	1692676080	18970	18970	18970	18960	30
523	20250206	121100	1692106990	18970	18970	18970	18970	88
524	20250206	121000	1690437630	18980	19000	19000	18980	76
525	20250206	120900	1688994450	19000	19010	19010	19000	154
526	20250206	120800	1686067970	19020	19020	19040	19010	267
527	20250206	120700	1680988270	19020	19000	19030	18990	192
528	20250206	120600	1677339270	19000	18990	19000	18990	429
529	20250206	120500	1669190600	18990	18990	19000	18990	340
530	20250206	120400	1662732030	18990	18990	18990	18980	132
531	20250206	120300	1660225950	18960	19030	19030	18950	688
532	20250206	120200	1647175090	18980	19050	19050	18980	2511
533	20250206	120100	1599456420	19050	19120	19120	19050	663
534	20250206	120000	1586799350	19120	19130	19140	19120	70
535	20250206	115900	1585460210	19120	19130	19130	19120	17
536	20250206	115800	1585135160	19130	19130	19140	19110	127
537	20250206	115700	1582707250	19140	19140	19150	19140	70
538	20250206	115600	1581366880	19140	19140	19150	19140	57
539	20250206	115500	1580275830	19140	19150	19160	19110	75
540	20250206	115400	1578840210	19160	19130	19160	19130	881
541	20250206	115300	1561972050	19100	19130	19130	19100	385
542	20250206	115200	1554613330	19140	19150	19150	19140	155
543	20250206	115100	1551645370	19160	19150	19160	19140	293
544	20250206	115000	1546034060	19150	19130	19150	19130	82
545	20250206	114900	1544464520	19140	19120	19140	19120	110
546	20250206	114800	1542360190	19110	19140	19140	19110	170
547	20250206	114700	1539110490	19140	19130	19140	19130	88
548	20250206	114600	1537426200	19140	19120	19140	19110	755
549	20250206	114500	1522984370	19100	19100	19110	19100	380
550	20250206	114400	1515726290	19100	19120	19120	19100	83
551	20250206	114300	1514140750	19110	19120	19130	19110	132
552	20250206	114200	1511616870	19120	19120	19130	19120	518
553	20250206	114100	1501708950	19120	19130	19140	19120	284
554	20250206	114000	1496278330	19140	19150	19150	19140	217
555	20250206	113900	1492124750	19140	19160	19160	19140	339
556	20250206	113800	1485633110	19160	19200	19200	19160	345
557	20250206	113700	1479017270	19200	19210	19210	19200	201
558	20250206	113600	1475156340	19200	19240	19240	19180	163
559	20250206	113500	1472024210	19240	19240	19250	19230	795
560	20250206	113400	1456730060	19250	19240	19250	19240	160
561	20250206	113300	1453650610	19250	19260	19260	19240	738
562	20250206	113200	1439446160	19260	19300	19300	19260	1426
563	20250206	113100	1411956910	19290	19200	19300	19190	4688
564	20250206	113000	1321838530	19200	19180	19200	19170	1473
565	20250206	112900	1293581910	19190	19190	19200	19190	168
566	20250206	112800	1290357970	19190	19220	19220	19180	1033
567	20250206	112700	1270526170	19210	19190	19220	19190	1349
568	20250206	112600	1244620870	19200	19180	19200	19180	559
569	20250206	112500	1233898200	19180	19160	19200	19160	232
570	20250206	112400	1229447810	19160	19180	19190	19150	329
571	20250206	112300	1223146120	19190	19190	19190	19170	1069
572	20250206	112200	1202639200	19190	19150	19190	19150	2410
573	20250206	112100	1156423690	19180	19180	19190	19150	1490
574	20250206	112000	1127848780	19160	19170	19190	19150	843
575	20250206	111900	1111684100	19170	19100	19200	19100	3237
576	20250206	111800	1049660510	19100	19060	19100	19050	871
577	20250206	111700	1033052490	19070	19070	19070	19050	774
578	20250206	111600	1018298290	19080	18990	19080	18990	822
579	20250206	111500	1002640930	19040	18970	19040	18970	2560
580	20250206	111400	954014680	18960	18970	18970	18960	42
581	20250206	111300	953218290	18970	18950	18970	18950	221
582	20250206	111200	949028600	18950	18960	18970	18950	747
583	20250206	111100	934868700	18960	18970	18970	18960	191
584	20250206	111000	931245640	18960	18950	18970	18950	782
585	20250206	110900	916424650	18940	18930	18950	18930	172
586	20250206	110800	913166440	18930	18920	18940	18920	517
587	20250206	110700	903379250	18920	18920	18930	18890	588
588	20250206	110600	892259860	18920	18920	18930	18910	122
589	20250206	110500	889950980	18930	18900	18930	18900	219
590	20250206	110400	885809010	18900	18900	18900	18900	161
591	20250206	110300	882766110	18890	18870	18890	18870	448
592	20250206	110200	874310690	18870	18870	18870	18870	64
593	20250206	110100	873103010	18870	18860	18870	18860	37
594	20250206	110000	872404830	18860	18850	18860	18850	81
595	20250206	105900	870877200	18860	18850	18860	18850	16
596	20250206	105800	870575530	18860	18850	18860	18850	74
597	20250206	105700	869180320	18850	18860	18860	18850	46
598	20250206	105600	868312820	18860	18850	18860	18850	160
599	20250206	105500	865296670	18850	18850	18850	18850	8
600	20250206	105400	865145870	18850	18850	18850	18850	75
601	20250206	105300	863732120	18840	18830	18850	18830	323
602	20250206	105200	857646240	18840	18840	18840	18840	14
603	20250206	105100	857382480	18840	18830	18860	18820	48
604	20250206	105000	856478230	18830	18830	18830	18830	57
605	20250206	104900	855404920	18820	18830	18830	18820	77
606	20250206	104800	853955230	18810	18810	18810	18810	0
607	20250206	104700	853955230	18810	18830	18830	18810	74
608	20250206	104600	852562000	18830	18830	18830	18830	67
609	20250206	104500	851300390	18830	18830	18830	18820	177
610	20250206	104400	847968480	18830	18820	18830	18820	8
611	20250206	104300	847817850	18830	18830	18830	18830	64
612	20250206	104200	846612730	18830	18860	18860	18830	375
613	20250206	104100	839544900	18860	18860	18860	18860	63
614	20250206	104000	838356720	18870	18870	18870	18860	167
615	20250206	103900	835207020	18870	18880	18880	18870	100
616	20250206	103800	833319940	18890	18890	18890	18890	351
617	20250206	103700	826689550	18890	18890	18890	18880	290
618	20250206	103600	821213950	18890	18880	18890	18880	254
619	20250206	103500	816416720	18880	18840	18880	18840	198
620	20250206	103400	812682590	18840	18840	18840	18840	147
621	20250206	103300	809913110	18840	18850	18850	18830	57
622	20250206	103200	808839130	18850	18850	18850	18850	64
623	20250206	103100	807632730	18850	18860	18860	18850	129
624	20250206	103000	805200400	18860	18890	18900	18860	348
625	20250206	102900	798630000	18880	18880	18880	18880	342
626	20250206	102800	792173040	18880	18870	18880	18870	290
627	20250206	102700	786700430	18860	18860	18860	18860	215
628	20250206	102600	782645530	18870	18860	18870	18840	181
629	20250206	102500	779234800	18840	18810	18840	18810	196
630	20250206	102400	775544070	18820	18820	18820	18800	776
631	20250206	102300	760949090	18830	18830	18830	18830	114
632	20250206	102200	758802470	18820	18840	18840	18810	313
633	20250206	102100	752912670	18830	18850	18860	18830	146
634	20250206	102000	750161390	18850	18870	18870	18840	417
635	20250206	101900	742294960	18880	18870	18880	18870	157
636	20250206	101800	739331550	18870	18890	18890	18870	378
637	20250206	101700	732191600	18900	18880	18900	18880	793
638	20250206	101600	717208070	18890	18850	18890	18850	326
639	20250206	101500	711058470	18850	18840	18850	18840	51
640	20250206	101400	710097130	18830	18830	18830	18830	65
641	20250206	101300	708873180	18830	18830	18830	18810	514
642	20250206	101200	699198970	18850	18830	18880	18830	2031
643	20250206	101100	660921030	18830	18810	18830	18800	478
644	20250206	101000	651932530	18810	18800	18820	18800	256
645	20250206	100900	647116020	18800	18790	18800	18790	2278
646	20250206	100800	604296700	18790	18780	18800	18780	51
647	20250206	100700	603338330	18800	18770	18800	18750	1986
648	20250206	100600	566042260	18760	18750	18760	18750	451
649	20250206	100500	557584800	18750	18750	18750	18740	360
650	20250206	100400	550835520	18750	18730	18750	18730	139
651	20250206	100300	548230890	18720	18720	18720	18720	33
652	20250206	100200	547613130	18720	18710	18720	18710	15
653	20250206	100100	547332460	18720	18740	18740	18700	531
654	20250206	100000	537395360	18720	18750	18760	18720	902
655	20250206	095900	520492860	18750	18770	18780	18750	26
656	20250206	095800	520005010	18780	18740	18780	18740	273
657	20250206	095700	514887830	18770	18740	18790	18740	1548
658	20250206	095600	485857980	18740	18750	18750	18740	238
659	20250206	095500	481396660	18750	18740	18760	18740	180
660	20250206	095400	478023250	18740	18740	18770	18740	1039
661	20250206	095300	458540030	18740	18720	18750	18700	1925
662	20250206	095200	422480960	18720	18700	18740	18700	386
663	20250206	095100	415252010	18700	18690	18740	18690	535
664	20250206	095000	405243480	18690	18670	18690	18670	233
665	20250206	094900	400891710	18680	18690	18690	18670	266
666	20250206	094800	395922860	18710	18700	18710	18700	107
667	20250206	094700	393921450	18670	18700	18700	18670	72
668	20250206	094600	392576270	18700	18700	18700	18670	362
669	20250206	094500	385810100	18720	18700	18760	18700	713
670	20250206	094400	372470800	18700	18690	18700	18680	45
671	20250206	094300	371629900	18710	18730	18740	18710	736
672	20250206	094200	357849790	18710	18650	18780	18650	2493
673	20250206	094100	311233660	18650	18660	18660	18650	76
674	20250206	094000	309816000	18620	18610	18640	18610	931
675	20250206	093900	292471810	18610	18600	18610	18600	85
676	20250206	093800	290890490	18610	18570	18610	18570	301
677	20250206	093700	285294770	18560	18530	18560	18530	89
678	20250206	093600	283642960	18570	18570	18570	18550	173
679	20250206	093500	280433770	18570	18510	18570	18500	218
680	20250206	093400	276395060	18530	18540	18540	18520	333
681	20250206	093300	270226410	18570	18570	18570	18570	1
682	20250206	093200	270207840	18580	18560	18580	18550	110
683	20250206	093100	268166550	18570	18600	18610	18570	439
684	20250206	093000	260005710	18610	18610	18620	18610	108
685	20250206	092900	257995800	18610	18640	18640	18610	459
686	20250206	092800	249443830	18640	18640	18660	18630	403
687	20250206	092700	241931440	18670	18610	18680	18610	1365
688	20250206	092600	216489480	18610	18550	18610	18530	2454
689	20250206	092500	170957980	18560	18540	18560	18530	134
690	20250206	092400	168473930	18550	18540	18560	18540	309
691	20250206	092300	162741510	18540	18510	18550	18490	194
692	20250206	092200	159149260	18510	18590	18610	18510	989
693	20250206	092100	140782180	18590	18480	18590	18480	1282
694	20250206	092000	117025360	18470	18420	18470	18420	600
695	20250206	091900	105955500	18450	18390	18450	18390	718
696	20250206	091800	92714320	18370	18380	18410	18360	394
697	20250206	091700	85469110	18350	18350	18350	18350	0
698	20250206	091600	85469110	18350	18380	18390	18350	269
699	20250206	091500	80523890	18380	18380	18380	18380	4
700	20250206	091400	80450370	18380	18380	18380	18380	30
701	20250206	091300	79898970	18340	18360	18360	18330	1015
702	20250206	091200	61283470	18350	18360	18360	18350	100
703	20250206	091100	59448250	18370	18420	18420	18370	699
704	20250206	091000	46601380	18450	18420	18450	18420	624
705	20250206	090900	35105870	18420	18360	18420	18360	317
706	20250206	090800	29272020	18390	18350	18390	18350	211
707	20250206	090700	25396330	18350	18350	18350	18350	314
708	20250206	090600	19634430	18350	18390	18390	18350	87
709	20250206	090500	18037740	18390	18380	18390	18380	64
710	20250206	090400	16861340	18340	18350	18350	18310	209
711	20250206	090300	13028810	18390	18350	18410	18340	21
712	20250206	090200	12643170	18400	18340	18420	18340	173
713	20250206	090100	9460470	18300	18350	18350	18300	45
714	20250206	090000	8636580	18350	18420	18430	18280	469