KissMeData/086450/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200100	2074040380	15650	15650	15650	15650	981
3	20250207	200000	2074040380	15650	15650	15650	15650	0
4	20250207	195900	2074040380	15650	15650	15650	15650	0
5	20250207	195800	2074040380	15650	15650	15650	15650	0
6	20250207	195700	2074040380	15650	15650	15650	15650	0
7	20250207	195600	2074040380	15650	15650	15650	15650	0
8	20250207	195500	2074040380	15650	15650	15650	15650	0
9	20250207	195400	2074040380	15650	15650	15650	15650	0
10	20250207	195300	2074040380	15650	15650	15650	15650	0
11	20250207	195200	2074040380	15650	15650	15650	15650	0
12	20250207	195100	2074040380	15650	15650	15650	15650	0
13	20250207	195000	2074040380	15650	15650	15650	15650	0
14	20250207	194900	2074040380	15650	15650	15650	15650	0
15	20250207	194800	2074040380	15650	15650	15650	15650	0
16	20250207	194700	2074040380	15650	15650	15650	15650	0
17	20250207	194600	2074040380	15650	15650	15650	15650	0
18	20250207	194500	2074040380	15650	15650	15650	15650	0
19	20250207	194400	2074040380	15650	15650	15650	15650	0
20	20250207	194300	2074040380	15650	15650	15650	15650	0
21	20250207	194200	2074040380	15650	15650	15650	15650	0
22	20250207	194100	2074040380	15650	15650	15650	15650	0
23	20250207	194000	2074040380	15650	15650	15650	15650	0
24	20250207	193900	2074040380	15650	15650	15650	15650	0
25	20250207	193800	2074040380	15650	15650	15650	15650	0
26	20250207	193700	2074040380	15650	15650	15650	15650	0
27	20250207	193600	2074040380	15650	15650	15650	15650	0
28	20250207	193500	2074040380	15650	15650	15650	15650	0
29	20250207	193400	2074040380	15650	15650	15650	15650	0
30	20250207	193300	2074040380	15650	15650	15650	15650	0
31	20250207	193200	2074040380	15650	15650	15650	15650	0
32	20250207	193100	2074040380	15650	15650	15650	15650	981
33	20250207	193000	2074040380	15650	15650	15650	15650	0
34	20250207	192900	2074040380	15650	15650	15650	15650	0
35	20250207	192800	2074040380	15650	15650	15650	15650	0
36	20250207	192700	2074040380	15650	15650	15650	15650	0
37	20250207	192600	2074040380	15650	15650	15650	15650	0
38	20250207	192500	2074040380	15650	15650	15650	15650	0
39	20250207	192400	2074040380	15650	15650	15650	15650	0
40	20250207	192300	2074040380	15650	15650	15650	15650	0
41	20250207	192200	2074040380	15650	15650	15650	15650	0
42	20250207	192100	2074040380	15650	15650	15650	15650	0
43	20250207	192000	2074040380	15650	15650	15650	15650	0
44	20250207	191900	2074040380	15650	15650	15650	15650	0
45	20250207	191800	2074040380	15650	15650	15650	15650	0
46	20250207	191700	2074040380	15650	15650	15650	15650	0
47	20250207	191600	2074040380	15650	15650	15650	15650	0
48	20250207	191500	2074040380	15650	15650	15650	15650	0
49	20250207	191400	2074040380	15650	15650	15650	15650	0
50	20250207	191300	2074040380	15650	15650	15650	15650	0
51	20250207	191200	2074040380	15650	15650	15650	15650	0
52	20250207	191100	2074040380	15650	15650	15650	15650	0
53	20250207	191000	2074040380	15650	15650	15650	15650	0
54	20250207	190900	2074040380	15650	15650	15650	15650	0
55	20250207	190800	2074040380	15650	15650	15650	15650	0
56	20250207	190700	2074040380	15650	15650	15650	15650	0
57	20250207	190600	2074040380	15650	15650	15650	15650	0
58	20250207	190500	2074040380	15650	15650	15650	15650	0
59	20250207	190400	2074040380	15650	15650	15650	15650	0
60	20250207	190300	2074040380	15650	15650	15650	15650	0
61	20250207	190200	2074040380	15650	15650	15650	15650	0
62	20250207	190100	2074040380	15650	15650	15650	15650	981
63	20250207	190000	2074040380	15650	15650	15650	15650	0
64	20250207	185900	2074040380	15650	15650	15650	15650	0
65	20250207	185800	2074040380	15650	15650	15650	15650	0
66	20250207	185700	2074040380	15650	15650	15650	15650	0
67	20250207	185600	2074040380	15650	15650	15650	15650	0
68	20250207	185500	2074040380	15650	15650	15650	15650	0
69	20250207	185400	2074040380	15650	15650	15650	15650	0
70	20250207	185300	2074040380	15650	15650	15650	15650	0
71	20250207	185200	2074040380	15650	15650	15650	15650	0
72	20250207	185100	2074040380	15650	15650	15650	15650	0
73	20250207	185000	2074040380	15650	15650	15650	15650	0
74	20250207	184900	2074040380	15650	15650	15650	15650	0
75	20250207	184800	2074040380	15650	15650	15650	15650	0
76	20250207	184700	2074040380	15650	15650	15650	15650	0
77	20250207	184600	2074040380	15650	15650	15650	15650	0
78	20250207	184500	2074040380	15650	15650	15650	15650	0
79	20250207	184400	2074040380	15650	15650	15650	15650	0
80	20250207	184300	2074040380	15650	15650	15650	15650	0
81	20250207	184200	2074040380	15650	15650	15650	15650	0
82	20250207	184100	2074040380	15650	15650	15650	15650	0
83	20250207	184000	2074040380	15650	15650	15650	15650	0
84	20250207	183900	2074040380	15650	15650	15650	15650	0
85	20250207	183800	2074040380	15650	15650	15650	15650	0
86	20250207	183700	2074040380	15650	15650	15650	15650	0
87	20250207	183600	2074040380	15650	15650	15650	15650	0
88	20250207	183500	2074040380	15650	15650	15650	15650	0
89	20250207	183400	2074040380	15650	15650	15650	15650	0
90	20250207	183300	2074040380	15650	15650	15650	15650	0
91	20250207	183200	2074040380	15650	15650	15650	15650	0
92	20250207	183100	2074040380	15650	15650	15650	15650	981
93	20250207	183000	2074040380	15650	15650	15650	15650	0
94	20250207	182900	2074040380	15650	15650	15650	15650	0
95	20250207	182800	2074040380	15650	15650	15650	15650	0
96	20250207	182700	2074040380	15650	15650	15650	15650	0
97	20250207	182600	2074040380	15650	15650	15650	15650	0
98	20250207	182500	2074040380	15650	15650	15650	15650	0
99	20250207	182400	2074040380	15650	15650	15650	15650	0
100	20250207	182300	2074040380	15650	15650	15650	15650	0
101	20250207	182200	2074040380	15650	15650	15650	15650	0
102	20250207	182100	2074040380	15650	15650	15650	15650	0
103	20250207	182000	2074040380	15650	15650	15650	15650	0
104	20250207	181900	2074040380	15650	15650	15650	15650	0
105	20250207	181800	2074040380	15650	15650	15650	15650	0
106	20250207	181700	2074040380	15650	15650	15650	15650	0
107	20250207	181600	2074040380	15650	15650	15650	15650	0
108	20250207	181500	2074040380	15650	15650	15650	15650	0
109	20250207	181400	2074040380	15650	15650	15650	15650	0
110	20250207	181300	2074040380	15650	15650	15650	15650	0
111	20250207	181200	2074040380	15650	15650	15650	15650	0
112	20250207	181100	2074040380	15650	15650	15650	15650	0
113	20250207	181000	2074040380	15650	15650	15650	15650	0
114	20250207	180900	2074040380	15650	15650	15650	15650	0
115	20250207	180800	2074040380	15650	15650	15650	15650	0
116	20250207	180700	2074040380	15650	15650	15650	15650	0
117	20250207	180600	2074040380	15650	15650	15650	15650	0
118	20250207	180500	2074040380	15650	15650	15650	15650	0
119	20250207	180400	2074040380	15650	15650	15650	15650	0
120	20250207	180300	2074040380	15650	15650	15650	15650	0
121	20250207	180200	2074040380	15650	15650	15650	15650	0
122	20250207	180100	2074040380	15650	15650	15650	15650	981
123	20250207	180000	2074040380	15650	15650	15650	15650	0
124	20250207	175900	2074040380	15650	15650	15650	15650	0
125	20250207	175800	2074040380	15650	15650	15650	15650	0
126	20250207	175700	2074040380	15650	15650	15650	15650	0
127	20250207	175600	2074040380	15650	15650	15650	15650	0
128	20250207	175500	2074040380	15650	15650	15650	15650	0
129	20250207	175400	2074040380	15650	15650	15650	15650	0
130	20250207	175300	2074040380	15650	15650	15650	15650	0
131	20250207	175200	2074040380	15650	15650	15650	15650	0
132	20250207	175100	2074040380	15650	15650	15650	15650	0
133	20250207	175000	2074040380	15650	15650	15650	15650	0
134	20250207	174900	2074040380	15650	15650	15650	15650	0
135	20250207	174800	2074040380	15650	15650	15650	15650	0
136	20250207	174700	2074040380	15650	15650	15650	15650	0
137	20250207	174600	2074040380	15650	15650	15650	15650	0
138	20250207	174500	2074040380	15650	15650	15650	15650	0
139	20250207	174400	2074040380	15650	15650	15650	15650	0
140	20250207	174300	2074040380	15650	15650	15650	15650	0
141	20250207	174200	2074040380	15650	15650	15650	15650	0
142	20250207	174100	2074040380	15650	15650	15650	15650	0
143	20250207	174000	2074040380	15650	15650	15650	15650	0
144	20250207	173900	2074040380	15650	15650	15650	15650	0
145	20250207	173800	2074040380	15650	15650	15650	15650	0
146	20250207	173700	2074040380	15650	15650	15650	15650	0
147	20250207	173600	2074040380	15650	15650	15650	15650	0
148	20250207	173500	2074040380	15650	15650	15650	15650	0
149	20250207	173400	2074040380	15650	15650	15650	15650	0
150	20250207	173300	2074040380	15650	15650	15650	15650	0
151	20250207	173200	2074040380	15650	15650	15650	15650	0
152	20250207	173100	2074040380	15650	15650	15650	15650	981
153	20250207	173000	2074040380	15650	15650	15650	15650	0
154	20250207	172900	2074040380	15650	15650	15650	15650	0
155	20250207	172800	2074040380	15650	15650	15650	15650	0
156	20250207	172700	2074040380	15650	15650	15650	15650	0
157	20250207	172600	2074040380	15650	15650	15650	15650	0
158	20250207	172500	2074040380	15650	15650	15650	15650	0
159	20250207	172400	2074040380	15650	15650	15650	15650	0
160	20250207	172300	2074040380	15650	15650	15650	15650	0
161	20250207	172200	2074040380	15650	15650	15650	15650	0
162	20250207	172100	2074040380	15650	15650	15650	15650	0
163	20250207	172000	2074040380	15650	15650	15650	15650	0
164	20250207	171900	2074040380	15650	15650	15650	15650	0
165	20250207	171800	2074040380	15650	15650	15650	15650	0
166	20250207	171700	2074040380	15650	15650	15650	15650	0
167	20250207	171600	2074040380	15650	15650	15650	15650	0
168	20250207	171500	2074040380	15650	15650	15650	15650	0
169	20250207	171400	2074040380	15650	15650	15650	15650	0
170	20250207	171300	2074040380	15650	15650	15650	15650	0
171	20250207	171200	2074040380	15650	15650	15650	15650	0
172	20250207	171100	2074040380	15650	15650	15650	15650	0
173	20250207	171000	2074040380	15650	15650	15650	15650	0
174	20250207	170900	2074040380	15650	15650	15650	15650	0
175	20250207	170800	2074040380	15650	15650	15650	15650	0
176	20250207	170700	2074040380	15650	15650	15650	15650	0
177	20250207	170600	2074040380	15650	15650	15650	15650	0
178	20250207	170500	2074040380	15650	15650	15650	15650	0
179	20250207	170400	2074040380	15650	15650	15650	15650	0
180	20250207	170300	2074040380	15650	15650	15650	15650	0
181	20250207	170200	2074040380	15650	15650	15650	15650	0
182	20250207	170100	2074040380	15650	15650	15650	15650	981
183	20250207	170000	2074040380	15650	15650	15650	15650	0
184	20250207	165900	2074040380	15650	15650	15650	15650	0
185	20250207	165800	2074040380	15650	15650	15650	15650	0
186	20250207	165700	2074040380	15650	15650	15650	15650	0
187	20250207	165600	2074040380	15650	15650	15650	15650	0
188	20250207	165500	2074040380	15650	15650	15650	15650	0
189	20250207	165400	2074040380	15650	15650	15650	15650	0
190	20250207	165300	2074040380	15650	15650	15650	15650	0
191	20250207	165200	2074040380	15650	15650	15650	15650	0
192	20250207	165100	2074040380	15650	15650	15650	15650	0
193	20250207	165000	2074040380	15650	15650	15650	15650	0
194	20250207	164900	2074040380	15650	15650	15650	15650	0
195	20250207	164800	2074040380	15650	15650	15650	15650	0
196	20250207	164700	2074040380	15650	15650	15650	15650	0
197	20250207	164600	2074040380	15650	15650	15650	15650	0
198	20250207	164500	2074040380	15650	15650	15650	15650	0
199	20250207	164400	2074040380	15650	15650	15650	15650	0
200	20250207	164300	2074040380	15650	15650	15650	15650	0
201	20250207	164200	2074040380	15650	15650	15650	15650	0
202	20250207	164100	2074040380	15650	15650	15650	15650	0
203	20250207	164000	2074040380	15650	15650	15650	15650	0
204	20250207	163900	2074040380	15650	15650	15650	15650	0
205	20250207	163800	2074040380	15650	15650	15650	15650	0
206	20250207	163700	2074040380	15650	15650	15650	15650	0
207	20250207	163600	2074040380	15650	15650	15650	15650	0
208	20250207	163500	2074040380	15650	15650	15650	15650	0
209	20250207	163400	2074040380	15650	15650	15650	15650	0
210	20250207	163300	2074040380	15650	15650	15650	15650	0
211	20250207	163200	2074040380	15650	15650	15650	15650	0
212	20250207	163100	2074040380	15650	15650	15650	15650	981
213	20250207	163000	2074040380	15650	15650	15650	15650	0
214	20250207	162900	2074040380	15650	15650	15650	15650	0
215	20250207	162800	2074040380	15650	15650	15650	15650	0
216	20250207	162700	2074040380	15650	15650	15650	15650	0
217	20250207	162600	2074040380	15650	15650	15650	15650	0
218	20250207	162500	2074040380	15650	15650	15650	15650	0
219	20250207	162400	2074040380	15650	15650	15650	15650	0
220	20250207	162300	2074040380	15650	15650	15650	15650	0
221	20250207	162200	2074040380	15650	15650	15650	15650	0
222	20250207	162100	2074040380	15650	15650	15650	15650	0
223	20250207	162000	2074040380	15650	15650	15650	15650	0
224	20250207	161900	2074040380	15650	15650	15650	15650	0
225	20250207	161800	2074040380	15650	15650	15650	15650	0
226	20250207	161700	2074040380	15650	15650	15650	15650	0
227	20250207	161600	2074040380	15650	15650	15650	15650	0
228	20250207	161500	2074040380	15650	15650	15650	15650	0
229	20250207	161400	2074040380	15650	15650	15650	15650	0
230	20250207	161300	2074040380	15650	15650	15650	15650	0
231	20250207	161200	2074040380	15650	15650	15650	15650	0
232	20250207	161100	2074040380	15650	15650	15650	15650	0
233	20250207	161000	2074040380	15650	15650	15650	15650	0
234	20250207	160900	2074040380	15650	15650	15650	15650	0
235	20250207	160800	2074040380	15650	15650	15650	15650	0
236	20250207	160700	2074040380	15650	15650	15650	15650	0
237	20250207	160600	2074040380	15650	15650	15650	15650	0
238	20250207	160500	2074040380	15650	15650	15650	15650	0
239	20250207	160400	2074040380	15650	15650	15650	15650	0
240	20250207	160300	2074040380	15650	15650	15650	15650	0
241	20250207	160200	2074040380	15650	15650	15650	15650	0
242	20250207	160100	2074040380	15650	15650	15650	15650	981
243	20250207	160000	2074040380	15650	15650	15650	15650	0
244	20250207	155900	2074040380	15650	15650	15650	15650	0
245	20250207	155800	2074040380	15650	15650	15650	15650	0
246	20250207	155700	2074040380	15650	15650	15650	15650	0
247	20250207	155600	2074040380	15650	15650	15650	15650	0
248	20250207	155500	2074040380	15650	15650	15650	15650	0
249	20250207	155400	2074040380	15650	15650	15650	15650	0
250	20250207	155300	2074040380	15650	15650	15650	15650	0
251	20250207	155200	2074040380	15650	15650	15650	15650	0
252	20250207	155100	2074040380	15650	15650	15650	15650	0
253	20250207	155000	2074040380	15650	15650	15650	15650	0
254	20250207	154900	2074040380	15650	15650	15650	15650	0
255	20250207	154800	2074040380	15650	15650	15650	15650	0
256	20250207	154700	2074040380	15650	15650	15650	15650	0
257	20250207	154600	2074040380	15650	15650	15650	15650	0
258	20250207	154500	2074040380	15650	15650	15650	15650	0
259	20250207	154400	2074040380	15650	15650	15650	15650	0
260	20250207	154300	2074040380	15650	15650	15650	15650	0
261	20250207	154200	2074040380	15650	15650	15650	15650	0
262	20250207	154100	2074040380	15650	15650	15650	15650	0
263	20250207	154000	2074040380	15650	15650	15650	15650	0
264	20250207	153900	2074040380	15650	15650	15650	15650	0
265	20250207	153800	2074040380	15650	15650	15650	15650	0
266	20250207	153700	2074040380	15650	15650	15650	15650	0
267	20250207	153600	2074040380	15650	15650	15650	15650	0
268	20250207	153500	2074040380	15650	15650	15650	15650	0
269	20250207	153400	2074040380	15650	15650	15650	15650	0
270	20250207	153300	2074040380	15650	15650	15650	15650	0
271	20250207	153200	2074040380	15650	15650	15650	15650	0
272	20250207	153100	2074040380	15650	15650	15650	15650	981
273	20250207	153000	2074040380	15650	15650	15650	15650	981
274	20250207	152900	2058687730	15730	15730	15730	15730	0
275	20250207	152800	2058687730	15730	15730	15730	15730	0
276	20250207	152700	2058687730	15730	15730	15730	15730	0
277	20250207	152600	2058687730	15730	15730	15730	15730	0
278	20250207	152500	2058687730	15730	15730	15730	15730	0
279	20250207	152400	2058687730	15730	15730	15730	15730	0
280	20250207	152300	2058687730	15730	15730	15730	15730	0
281	20250207	152200	2058687730	15730	15730	15730	15730	0
282	20250207	152100	2058687730	15730	15730	15730	15730	0
283	20250207	152000	2058687730	15730	15730	15730	15730	0
284	20250207	151900	2058687730	15730	15650	15730	15610	408
285	20250207	151800	2052310690	15650	15610	15650	15600	5668
286	20250207	151700	1963817890	15600	15600	15610	15600	501
287	20250207	151600	1955998160	15600	15610	15610	15600	294
288	20250207	151500	1951409330	15610	15610	15610	15600	136
289	20250207	151400	1949286890	15610	15610	15610	15600	960
290	20250207	151300	1934302070	15600	15610	15610	15600	247
291	20250207	151200	1930447770	15600	15610	15610	15600	197
292	20250207	151100	1927373720	15610	15610	15610	15600	214
293	20250207	151000	1924034100	15600	15610	15610	15600	257
294	20250207	150900	1920023830	15600	15610	15610	15600	332
295	20250207	150800	1914843050	15610	15610	15610	15610	146
296	20250207	150700	1912563990	15590	15600	15610	15590	1078
297	20250207	150600	1895751950	15600	15620	15620	15590	1422
298	20250207	150500	1873565030	15620	15620	15620	15610	208
299	20250207	150400	1870316970	15610	15620	15620	15610	85
300	20250207	150300	1868989750	15610	15620	15620	15610	91
301	20250207	150200	1867568840	15620	15630	15630	15620	57
302	20250207	150100	1866678380	15630	15630	15630	15620	231
303	20250207	150000	1863069790	15620	15630	15630	15620	90
304	20250207	145900	1861663530	15630	15630	15630	15620	73
305	20250207	145800	1860522700	15620	15630	15630	15620	120
306	20250207	145700	1858647930	15620	15620	15630	15620	4608
307	20250207	145600	1786645640	15620	15620	15620	15610	83
308	20250207	145500	1785349640	15610	15620	15620	15610	55
309	20250207	145400	1784490720	15610	15610	15620	15600	1212
310	20250207	145300	1765561070	15620	15620	15620	15620	37
311	20250207	145200	1764983130	15620	15610	15620	15590	1201
312	20250207	145100	1746238620	15610	15600	15610	15580	2285
313	20250207	145000	1710614500	15610	15630	15630	15600	489
314	20250207	144900	1702977180	15630	15610	15630	15610	3146
315	20250207	144800	1653856670	15610	15600	15610	15600	98
316	20250207	144700	1652327400	15600	15600	15610	15600	193
317	20250207	144600	1649316220	15610	15610	15610	15600	95
318	20250207	144500	1647833710	15600	15620	15620	15600	84
319	20250207	144400	1646522520	15610	15630	15630	15610	297
320	20250207	144300	1641882650	15620	15620	15630	15620	75
321	20250207	144200	1640711120	15620	15610	15630	15610	231
322	20250207	144100	1637101200	15610	15610	15610	15610	58
323	20250207	144000	1636195820	15610	15650	15650	15610	404
324	20250207	143900	1629881750	15650	15650	15660	15650	467
325	20250207	143800	1622573190	15650	15670	15670	15650	214
326	20250207	143700	1619222340	15670	15680	15680	15660	1412
327	20250207	143600	1597094770	15690	15700	15700	15690	243
328	20250207	143500	1593282000	15700	15710	15710	15700	1131
329	20250207	143400	1575524950	15710	15710	15710	15710	196
330	20250207	143300	1572445790	15710	15720	15720	15710	51
331	20250207	143200	1571644380	15730	15730	15730	15730	557
332	20250207	143100	1562882770	15730	15730	15730	15730	46
333	20250207	143000	1562159190	15740	15730	15740	15730	105
334	20250207	142900	1560506930	15730	15720	15730	15720	10
335	20250207	142800	1560349710	15720	15730	15730	15720	186
336	20250207	142700	1557424370	15720	15720	15730	15720	192
337	20250207	142600	1554404730	15720	15720	15720	15720	44
338	20250207	142500	1553713050	15720	15730	15740	15720	89
339	20250207	142400	1552313080	15720	15710	15720	15710	127
340	20250207	142300	1550317140	15720	15720	15720	15720	1
341	20250207	142200	1550301420	15730	15710	15730	15710	54
342	20250207	142100	1549453030	15710	15710	15710	15700	2037
343	20250207	142000	1517464180	15710	15720	15720	15710	188
344	20250207	141900	1514509460	15720	15710	15720	15710	55
345	20250207	141800	1513645400	15720	15710	15720	15710	21
346	20250207	141700	1513315480	15710	15750	15750	15710	1784
347	20250207	141600	1485235840	15750	15750	15750	15750	714
348	20250207	141500	1473990340	15750	15750	15760	15750	193
349	20250207	141400	1470950100	15760	15750	15760	15750	69
350	20250207	141300	1469862860	15750	15760	15760	15750	148
351	20250207	141200	1467531030	15760	15760	15760	15760	54
352	20250207	141100	1466679990	15760	15760	15760	15760	83
353	20250207	141000	1465371910	15760	15750	15770	15750	89
354	20250207	140900	1463969400	15750	15750	15760	15750	74
355	20250207	140800	1462803840	15750	15760	15760	15750	18
356	20250207	140700	1462520230	15760	15760	15760	15760	122
357	20250207	140600	1460597510	15760	15760	15760	15760	111
358	20250207	140500	1458848150	15760	15760	15760	15760	122
359	20250207	140400	1456925430	15770	15760	15770	15760	39
360	20250207	140300	1456310780	15770	15760	15770	15750	100
361	20250207	140200	1454734380	15750	15750	15760	15750	62
362	20250207	140100	1453757870	15750	15750	15750	15750	25
363	20250207	140000	1453364120	15750	15750	15760	15750	188
364	20250207	135900	1450402080	15750	15750	15750	15750	6
365	20250207	135800	1450307580	15750	15750	15760	15750	59
366	20250207	135700	1449378320	15750	15760	15760	15750	9
367	20250207	135600	1449236550	15780	15760	15780	15760	206
368	20250207	135500	1445988580	15760	15750	15760	15750	125
369	20250207	135400	1444018780	15750	15760	15760	15750	294
370	20250207	135300	1439387190	15760	15760	15760	15760	13
371	20250207	135200	1439182310	15760	15750	15760	15750	296
372	20250207	135100	1434517850	15750	15760	15760	15750	615
373	20250207	135000	1424830760	15770	15760	15770	15760	51
374	20250207	134900	1424026990	15770	15770	15770	15770	146
375	20250207	134800	1421724570	15760	15760	15760	15760	45
376	20250207	134700	1421015370	15760	15760	15760	15760	131
377	20250207	134600	1418950810	15770	15770	15770	15760	396
378	20250207	134500	1412705960	15770	15770	15780	15770	98
379	20250207	134400	1411160450	15770	15770	15770	15770	20
380	20250207	134300	1410845050	15770	15770	15770	15770	97
381	20250207	134200	1409315360	15770	15780	15780	15770	58
382	20250207	134100	1408400190	15780	15770	15810	15770	468
383	20250207	134000	1401007470	15770	15780	15780	15770	22
384	20250207	133900	1400660510	15780	15760	15780	15760	587
385	20250207	133800	1391403950	15760	15770	15770	15760	87
386	20250207	133700	1390032020	15760	15760	15760	15760	90
387	20250207	133600	1388613620	15770	15770	15770	15760	150
388	20250207	133500	1386248450	15760	15760	15760	15760	15
389	20250207	133400	1386012050	15760	15760	15760	15760	65
390	20250207	133300	1384987650	15760	15760	15760	15760	144
391	20250207	133200	1382718210	15760	15760	15760	15760	61
392	20250207	133100	1381756850	15770	15770	15770	15760	73
393	20250207	133000	1380605700	15770	15780	15780	15770	92
394	20250207	132900	1379154750	15780	15770	15780	15770	181
395	20250207	132800	1376300360	15760	15770	15770	15760	201
396	20250207	132700	1373131040	15770	15780	15780	15770	8
397	20250207	132600	1373004860	15770	15760	15770	15750	478
398	20250207	132500	1365471890	15760	15760	15760	15760	512
399	20250207	132400	1357402770	15760	15760	15760	15760	86
400	20250207	132300	1356047410	15760	15760	15770	15760	1310
401	20250207	132200	1335398100	15760	15780	15780	15760	2022
402	20250207	132100	1303515090	15780	15790	15790	15780	130
403	20250207	132000	1301462530	15790	15790	15790	15790	6
404	20250207	131900	1301367790	15790	15790	15790	15790	45
405	20250207	131800	1300657240	15790	15780	15790	15780	726
406	20250207	131700	1289194290	15790	15780	15790	15780	126
407	20250207	131600	1287205200	15780	15780	15780	15780	6
408	20250207	131500	1287110520	15780	15780	15780	15780	45
409	20250207	131400	1286400420	15780	15790	15790	15780	66
410	20250207	131300	1285358870	15790	15790	15790	15790	351
411	20250207	131200	1279816580	15790	15790	15830	15790	91
412	20250207	131100	1278377600	15790	15790	15790	15780	458
413	20250207	131000	1271146230	15780	15780	15780	15780	58
414	20250207	130900	1270230990	15780	15770	15780	15770	326
415	20250207	130800	1265087160	15770	15770	15770	15770	6
416	20250207	130700	1264992540	15770	15770	15780	15770	599
417	20250207	130600	1255546060	15770	15780	15780	15770	123
418	20250207	130500	1253605570	15770	15770	15770	15770	44
419	20250207	130400	1252911690	15770	15770	15770	15770	1006
420	20250207	130300	1237047070	15770	15780	15780	15770	1036
421	20250207	130200	1220707600	15770	15780	15780	15770	779
422	20250207	130100	1208415380	15790	15790	15790	15790	564
423	20250207	130000	1199509820	15790	15810	15810	15790	921
424	20250207	125900	1184950220	15820	15830	15830	15820	33
425	20250207	125800	1184428120	15830	15830	15830	15830	145
426	20250207	125700	1182132770	15830	15800	15830	15800	308
427	20250207	125600	1177264800	15800	15800	15810	15800	180
428	20250207	125500	1174420600	15800	15800	15810	15800	168
429	20250207	125400	1171765390	15800	15800	15800	15800	64
430	20250207	125300	1170754190	15800	15800	15800	15800	7
431	20250207	125200	1170643590	15810	15810	15810	15810	41
432	20250207	125100	1169995380	15810	15830	15830	15810	90
433	20250207	125000	1168571830	15820	15810	15820	15800	171
434	20250207	124900	1165868380	15800	15810	15810	15800	55
435	20250207	124800	1164999280	15810	15800	15810	15800	49
436	20250207	124700	1164225030	15800	15800	15810	15800	188
437	20250207	124600	1161253820	15800	15810	15810	15800	251
438	20250207	124500	1157285570	15810	15810	15810	15800	202
439	20250207	124400	1154092630	15810	15800	15810	15800	21
440	20250207	124300	1153760820	15800	15800	15800	15800	127
441	20250207	124200	1151754220	15800	15800	15810	15800	67
442	20250207	124100	1150695240	15800	15800	15800	15800	79
443	20250207	124000	1149447040	15800	15800	15800	15800	67
444	20250207	123900	1148388440	15810	15800	15810	15800	153
445	20250207	123800	1145970190	15800	15800	15800	15800	7
446	20250207	123700	1145859590	15800	15810	15810	15800	139
447	20250207	123600	1143662370	15800	15800	15800	15800	90
448	20250207	123500	1142240370	15800	15800	15810	15800	30
449	20250207	123400	1141766360	15800	15800	15800	15800	68
450	20250207	123300	1140691960	15800	15810	15810	15800	24
451	20250207	123200	1140312660	15810	15810	15810	15810	191
452	20250207	123100	1137292950	15810	15800	15810	15800	154
453	20250207	123000	1134858540	15810	15810	15810	15800	143
454	20250207	122900	1132598160	15800	15800	15800	15800	44
455	20250207	122800	1131902960	15800	15820	15820	15800	184
456	20250207	122700	1128994220	15810	15820	15820	15810	84
457	20250207	122600	1127665630	15810	15810	15830	15800	525
458	20250207	122500	1119365030	15800	15810	15810	15800	70
459	20250207	122400	1118258390	15800	15800	15800	15800	107
460	20250207	122300	1116567790	15800	15800	15800	15800	6
461	20250207	122200	1116472990	15800	15800	15810	15800	38
462	20250207	122100	1115872580	15800	15790	15800	15790	320
463	20250207	122000	1110816810	15790	15790	15790	15790	46
464	20250207	121900	1110090470	15800	15790	15800	15790	205
465	20250207	121800	1106853500	15790	15790	15790	15790	44
466	20250207	121700	1106158740	15790	15800	15800	15790	759
467	20250207	121600	1094166990	15800	15810	15810	15800	75
468	20250207	121500	1092981630	15800	15800	15800	15800	59
469	20250207	121400	1092049430	15800	15800	15800	15800	29
470	20250207	121300	1091591230	15800	15800	15800	15800	154
471	20250207	121200	1089158030	15800	15800	15800	15800	86
472	20250207	121100	1087799230	15800	15800	15810	15800	83
473	20250207	121000	1086487820	15800	15810	15810	15800	119
474	20250207	120900	1084606720	15810	15800	15810	15800	61
475	20250207	120800	1083642690	15800	15810	15810	15800	269
476	20250207	120700	1079392040	15800	15800	15800	15800	14
477	20250207	120600	1079170840	15800	15800	15810	15800	76
478	20250207	120500	1077970030	15810	15810	15810	15810	394
479	20250207	120400	1071740890	15810	15810	15840	15810	271
480	20250207	120300	1067453140	15810	15800	15810	15800	313
481	20250207	120200	1062504900	15800	15800	15800	15800	157
482	20250207	120100	1060024300	15810	15810	15810	15810	112
483	20250207	120000	1058253580	15810	15810	15810	15810	82
484	20250207	115900	1056957160	15810	15800	15810	15800	54
485	20250207	115800	1056103480	15810	15800	15810	15800	147
486	20250207	115700	1053779860	15800	15810	15810	15800	171
487	20250207	115600	1051076730	15820	15810	15820	15810	350
488	20250207	115500	1045542400	15810	15800	15810	15800	227
489	20250207	115400	1041954110	15800	15810	15810	15800	71
490	20250207	115300	1040832240	15810	15820	15820	15810	76
491	20250207	115200	1039630670	15810	15810	15810	15810	37
492	20250207	115100	1039045700	15810	15810	15810	15810	74
493	20250207	115000	1037875760	15800	15820	15820	15800	523
494	20250207	114900	1029609090	15810	15820	15820	15810	66
495	20250207	114800	1028565620	15810	15800	15810	15800	55
496	20250207	114700	1027696130	15800	15800	15840	15800	94
497	20250207	114600	1026210010	15790	15790	15800	15790	107
498	20250207	114500	1024520350	15790	15790	15800	15780	69
499	20250207	114400	1023431230	15790	15780	15790	15780	101
500	20250207	114300	1021837130	15790	15780	15800	15780	212
501	20250207	114200	1018489480	15790	15780	15790	15780	68
502	20250207	114100	1017416050	15790	15790	15790	15780	390
503	20250207	114000	1011259570	15790	15810	15810	15790	1156
504	20250207	113900	992991720	15810	15810	15810	15810	75
505	20250207	113800	991805970	15810	15810	15810	15810	155
506	20250207	113700	989355420	15810	15810	15810	15810	23
507	20250207	113600	988991790	15820	15820	15820	15820	741
508	20250207	113500	977269170	15830	15820	15830	15820	40
509	20250207	113400	976636360	15820	15820	15820	15820	275
510	20250207	113300	972285860	15820	15830	15830	15820	808
511	20250207	113200	959496030	15840	15830	15840	15830	282
512	20250207	113100	955029600	15840	15830	15840	15830	93
513	20250207	113000	953557370	15840	15830	15840	15830	65
514	20250207	112900	952528220	15840	15830	15850	15820	140
515	20250207	112800	950311620	15830	15820	15830	15820	218
516	20250207	112700	946862760	15820	15820	15820	15820	58
517	20250207	112600	945945200	15820	15820	15820	15820	31
518	20250207	112500	945454780	15830	15840	15840	15830	282
519	20250207	112400	940990410	15830	15830	15830	15830	350
520	20250207	112300	935449910	15830	15830	15830	15830	150
521	20250207	112200	933075410	15830	15830	15830	15830	0
522	20250207	112100	933075410	15830	15830	15830	15830	299
523	20250207	112000	928342240	15830	15820	15830	15820	39
524	20250207	111900	927725250	15820	15830	15830	15820	848
525	20250207	111800	914307480	15840	15840	15840	15830	163
526	20250207	111700	911726790	15830	15840	15850	15830	621
527	20250207	111600	901892590	15840	15840	15840	15840	111
528	20250207	111500	900134350	15840	15840	15840	15830	375
529	20250207	111400	894194680	15840	15830	15840	15830	16
530	20250207	111300	893941300	15840	15850	15850	15840	255
531	20250207	111200	889901470	15850	15850	15850	15850	68
532	20250207	111100	888823670	15840	15840	15840	15840	3
533	20250207	111000	888776150	15840	15840	15850	15840	156
534	20250207	110900	886304300	15840	15840	15840	15840	0
535	20250207	110800	886304300	15840	15840	15840	15840	128
536	20250207	110700	884276780	15850	15850	15850	15850	128
537	20250207	110600	882247980	15850	15850	15860	15850	533
538	20250207	110500	873798020	15840	15840	15840	15840	23
539	20250207	110400	873433700	15840	15840	15840	15840	169
540	20250207	110300	870756740	15840	15830	15840	15830	205
541	20250207	110200	867511040	15830	15830	15840	15830	88
542	20250207	110100	866117630	15840	15830	15840	15830	8
543	20250207	110000	865990970	15840	15830	15840	15830	238
544	20250207	105900	862221540	15840	15830	15850	15830	1142
545	20250207	105800	844142940	15830	15840	15840	15830	349
546	20250207	105700	838616220	15840	15840	15840	15840	47
547	20250207	105600	837871740	15850	15850	15850	15850	343
548	20250207	105500	832435190	15850	15850	15850	15850	55
549	20250207	105400	831563440	15870	15870	15880	15870	348
550	20250207	105300	826039870	15870	15880	15880	15870	78
551	20250207	105200	824801720	15870	15850	15870	15850	257
552	20250207	105100	820726650	15840	15860	15860	15840	554
553	20250207	105000	811942400	15880	15870	15880	15870	85
554	20250207	104900	810593010	15870	15880	15880	15860	201
555	20250207	104800	807402680	15890	15870	15890	15870	246
556	20250207	104700	803496560	15870	15870	15870	15870	143
557	20250207	104600	801227150	15870	15850	15870	15840	303
558	20250207	104500	796423030	15820	15820	15820	15810	2578
559	20250207	104400	755639110	15820	15820	15820	15820	29
560	20250207	104300	755180330	15830	15810	15830	15810	90
561	20250207	104200	753756260	15800	15810	15830	15800	276
562	20250207	104100	749392850	15810	15810	15810	15800	126
563	20250207	104000	747401410	15800	15810	15830	15800	422
564	20250207	103900	740727890	15800	15800	15800	15800	27
565	20250207	103800	740301290	15800	15800	15800	15800	118
566	20250207	103700	738436890	15800	15800	15800	15800	193
567	20250207	103600	735387490	15800	15800	15800	15790	341
568	20250207	103500	730000140	15800	15790	15800	15790	629
569	20250207	103400	720064470	15790	15800	15800	15790	301
570	20250207	103300	715310740	15800	15800	15810	15800	209
571	20250207	103200	712007540	15810	15800	15810	15790	128
572	20250207	103100	709985300	15800	15800	15800	15800	46
573	20250207	103000	709258500	15800	15790	15800	15790	79
574	20250207	102900	708010750	15790	15810	15810	15790	293
575	20250207	102800	703383250	15810	15810	15810	15810	637
576	20250207	102700	693312280	15800	15800	15810	15790	192
577	20250207	102600	690278810	15800	15820	15820	15800	181
578	20250207	102500	687416910	15820	15820	15820	15820	1428
579	20250207	102400	664825950	15820	15810	15820	15810	7
580	20250207	102300	664715260	15810	15800	15830	15790	1193
581	20250207	102200	645865570	15800	15800	15800	15790	72
582	20250207	102100	644728000	15810	15790	15830	15790	509
583	20250207	102000	636676860	15780	15800	15800	15780	149
584	20250207	101900	634325430	15770	15790	15800	15770	477
585	20250207	101800	626796540	15790	15800	15800	15790	850
586	20250207	101700	613369080	15800	15810	15810	15800	284
587	20250207	101600	608880870	15820	15820	15820	15810	360
588	20250207	101500	603188390	15820	15820	15830	15820	77
589	20250207	101400	601970160	15820	15830	15830	15820	411
590	20250207	101300	595465780	15830	15830	15830	15830	200
591	20250207	101200	592299780	15830	15830	15840	15830	115
592	20250207	101100	590478960	15840	15840	15840	15840	401
593	20250207	101000	584127120	15830	15820	15840	15820	450
594	20250207	100900	577000140	15820	15830	15840	15820	379
595	20250207	100800	571003270	15840	15840	15840	15830	153
596	20250207	100700	568579960	15840	15850	15850	15840	227
597	20250207	100600	564983270	15850	15850	15850	15850	75
598	20250207	100500	563794520	15850	15860	15860	15850	8
599	20250207	100400	563667670	15850	15870	15880	15850	366
600	20250207	100300	557861760	15870	15870	15870	15860	284
601	20250207	100200	553355220	15870	15880	15880	15870	85
602	20250207	100100	552005620	15880	15920	15920	15880	840
603	20250207	100000	538646280	15860	15870	15960	15840	1392
604	20250207	095900	516558420	15860	15860	15870	15830	699
605	20250207	095800	505476750	15840	15840	15950	15830	2004
606	20250207	095700	473715320	15830	15860	15860	15830	666
607	20250207	095600	463164470	15850	15840	15860	15840	660
608	20250207	095500	452703560	15850	15850	15860	15840	969
609	20250207	095400	437345490	15850	15850	15850	15850	454
610	20250207	095300	430149590	15850	15860	15860	15850	289
611	20250207	095200	425568930	15860	15860	15860	15860	37
612	20250207	095100	424982110	15860	15900	15900	15860	550
613	20250207	095000	416246270	15870	15860	15960	15860	878
614	20250207	094900	402299820	15860	15860	15870	15860	10
615	20250207	094800	402141210	15870	15870	15870	15870	213
616	20250207	094700	398760900	15880	15880	15880	15870	115
617	20250207	094600	396934760	15880	15890	15890	15880	42
618	20250207	094500	396267610	15880	15870	15880	15870	87
619	20250207	094400	394886470	15900	15860	15900	15860	606
620	20250207	094300	385265530	15860	15880	15880	15860	870
621	20250207	094200	371455150	15880	15900	15900	15880	1308
622	20250207	094100	350666190	15940	15910	15940	15910	406
623	20250207	094000	344205720	15940	15920	15940	15920	222
624	20250207	093900	340670480	15920	15930	15940	15920	600
625	20250207	093800	331116200	15930	15960	15960	15930	174
626	20250207	093700	328341940	15950	15950	15950	15950	23
627	20250207	093600	327975090	15960	15960	15960	15950	76
628	20250207	093500	326762160	15960	15960	15960	15960	35
629	20250207	093400	326203560	15970	15930	15970	15930	801
630	20250207	093300	313437150	15930	15940	15940	15930	97
631	20250207	093200	311891200	15940	15940	15940	15940	376
632	20250207	093100	305897760	15950	15950	15950	15950	0
633	20250207	093000	305897760	15950	15950	15950	15950	27
634	20250207	092900	305467110	15950	15950	15950	15950	36
635	20250207	092800	304892910	15960	15950	15960	15950	433
636	20250207	092700	297986170	15970	15930	15970	15930	743
637	20250207	092600	286144410	15920	15920	15920	15920	62
638	20250207	092500	285157370	15910	15950	15950	15910	1273
639	20250207	092400	264879250	15950	15960	15960	15950	124
640	20250207	092300	262900740	15980	15970	15980	15940	1753
641	20250207	092200	234942650	15980	15950	15980	15950	516
642	20250207	092100	226706480	15940	15940	15940	15940	33
643	20250207	092000	226180460	15920	15940	15940	15910	1723
644	20250207	091900	198756500	15940	15990	15990	15940	171
645	20250207	091800	196027760	15980	15980	15980	15980	22
646	20250207	091700	195676200	15940	15930	15960	15930	704
647	20250207	091600	184460820	15930	15920	15970	15920	869
648	20250207	091500	170603820	15920	15910	15920	15890	909
649	20250207	091400	156141670	15910	15920	15930	15910	545
650	20250207	091300	147465590	15920	15950	15960	15890	2646
651	20250207	091200	105346520	15950	15970	15970	15950	105
652	20250207	091100	103671140	15970	15970	15970	15950	835
653	20250207	091000	90337950	15970	15970	15980	15970	280
654	20250207	090900	85865740	15980	16000	16000	15980	132
655	20250207	090800	83755970	16000	16030	16040	16000	132
656	20250207	090700	81639830	16050	15980	16050	15980	982
657	20250207	090600	65910610	15980	15990	15990	15980	107
658	20250207	090500	64200540	15990	16010	16010	15990	190
659	20250207	090400	61159970	16010	16010	16010	16010	177
660	20250207	090300	58326200	16010	15950	16040	15920	1874
661	20250207	090200	28347170	15920	15870	15920	15780	229
662	20250207	090100	24712640	15870	15840	15870	15750	714
663	20250207	090000	13424530	15850	15870	15890	15850	846