KissMeData/214260/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204300	1769143060	16130	16130	16130	16130	1771
3	20250206	204200	1769143060	16130	16130	16130	16130	0
4	20250206	204100	1769143060	16130	16130	16130	16130	0
5	20250206	204000	1769143060	16130	16130	16130	16130	0
6	20250206	203900	1769143060	16130	16130	16130	16130	0
7	20250206	203800	1769143060	16130	16130	16130	16130	0
8	20250206	203700	1769143060	16130	16130	16130	16130	0
9	20250206	203600	1769143060	16130	16130	16130	16130	0
10	20250206	203500	1769143060	16130	16130	16130	16130	0
11	20250206	203400	1769143060	16130	16130	16130	16130	0
12	20250206	203300	1769143060	16130	16130	16130	16130	0
13	20250206	203200	1769143060	16130	16130	16130	16130	0
14	20250206	203100	1769143060	16130	16130	16130	16130	0
15	20250206	203000	1769143060	16130	16130	16130	16130	0
16	20250206	202900	1769143060	16130	16130	16130	16130	0
17	20250206	202800	1769143060	16130	16130	16130	16130	0
18	20250206	202700	1769143060	16130	16130	16130	16130	0
19	20250206	202600	1769143060	16130	16130	16130	16130	0
20	20250206	202500	1769143060	16130	16130	16130	16130	0
21	20250206	202400	1769143060	16130	16130	16130	16130	0
22	20250206	202300	1769143060	16130	16130	16130	16130	0
23	20250206	202200	1769143060	16130	16130	16130	16130	0
24	20250206	202100	1769143060	16130	16130	16130	16130	0
25	20250206	202000	1769143060	16130	16130	16130	16130	0
26	20250206	201900	1769143060	16130	16130	16130	16130	0
27	20250206	201800	1769143060	16130	16130	16130	16130	0
28	20250206	201700	1769143060	16130	16130	16130	16130	0
29	20250206	201600	1769143060	16130	16130	16130	16130	0
30	20250206	201500	1769143060	16130	16130	16130	16130	0
31	20250206	201400	1769143060	16130	16130	16130	16130	0
32	20250206	201300	1769143060	16130	16130	16130	16130	1771
33	20250206	201200	1769143060	16130	16130	16130	16130	0
34	20250206	201100	1769143060	16130	16130	16130	16130	0
35	20250206	201000	1769143060	16130	16130	16130	16130	0
36	20250206	200900	1769143060	16130	16130	16130	16130	0
37	20250206	200800	1769143060	16130	16130	16130	16130	0
38	20250206	200700	1769143060	16130	16130	16130	16130	0
39	20250206	200600	1769143060	16130	16130	16130	16130	0
40	20250206	200500	1769143060	16130	16130	16130	16130	0
41	20250206	200400	1769143060	16130	16130	16130	16130	0
42	20250206	200300	1769143060	16130	16130	16130	16130	0
43	20250206	200200	1769143060	16130	16130	16130	16130	0
44	20250206	200100	1769143060	16130	16130	16130	16130	0
45	20250206	200000	1769143060	16130	16130	16130	16130	0
46	20250206	195900	1769143060	16130	16130	16130	16130	0
47	20250206	195800	1769143060	16130	16130	16130	16130	0
48	20250206	195700	1769143060	16130	16130	16130	16130	0
49	20250206	195600	1769143060	16130	16130	16130	16130	0
50	20250206	195500	1769143060	16130	16130	16130	16130	0
51	20250206	195400	1769143060	16130	16130	16130	16130	0
52	20250206	195300	1769143060	16130	16130	16130	16130	0
53	20250206	195200	1769143060	16130	16130	16130	16130	0
54	20250206	195100	1769143060	16130	16130	16130	16130	0
55	20250206	195000	1769143060	16130	16130	16130	16130	0
56	20250206	194900	1769143060	16130	16130	16130	16130	0
57	20250206	194800	1769143060	16130	16130	16130	16130	0
58	20250206	194700	1769143060	16130	16130	16130	16130	0
59	20250206	194600	1769143060	16130	16130	16130	16130	0
60	20250206	194500	1769143060	16130	16130	16130	16130	0
61	20250206	194400	1769143060	16130	16130	16130	16130	0
62	20250206	194300	1769143060	16130	16130	16130	16130	1771
63	20250206	194200	1769143060	16130	16130	16130	16130	0
64	20250206	194100	1769143060	16130	16130	16130	16130	0
65	20250206	194000	1769143060	16130	16130	16130	16130	0
66	20250206	193900	1769143060	16130	16130	16130	16130	0
67	20250206	193800	1769143060	16130	16130	16130	16130	0
68	20250206	193700	1769143060	16130	16130	16130	16130	0
69	20250206	193600	1769143060	16130	16130	16130	16130	0
70	20250206	193500	1769143060	16130	16130	16130	16130	0
71	20250206	193400	1769143060	16130	16130	16130	16130	0
72	20250206	193300	1769143060	16130	16130	16130	16130	0
73	20250206	193200	1769143060	16130	16130	16130	16130	0
74	20250206	193100	1769143060	16130	16130	16130	16130	0
75	20250206	193000	1769143060	16130	16130	16130	16130	0
76	20250206	192900	1769143060	16130	16130	16130	16130	0
77	20250206	192800	1769143060	16130	16130	16130	16130	0
78	20250206	192700	1769143060	16130	16130	16130	16130	0
79	20250206	192600	1769143060	16130	16130	16130	16130	0
80	20250206	192500	1769143060	16130	16130	16130	16130	0
81	20250206	192400	1769143060	16130	16130	16130	16130	0
82	20250206	192300	1769143060	16130	16130	16130	16130	0
83	20250206	192200	1769143060	16130	16130	16130	16130	0
84	20250206	192100	1769143060	16130	16130	16130	16130	0
85	20250206	192000	1769143060	16130	16130	16130	16130	0
86	20250206	191900	1769143060	16130	16130	16130	16130	0
87	20250206	191800	1769143060	16130	16130	16130	16130	0
88	20250206	191700	1769143060	16130	16130	16130	16130	0
89	20250206	191600	1769143060	16130	16130	16130	16130	0
90	20250206	191500	1769143060	16130	16130	16130	16130	0
91	20250206	191400	1769143060	16130	16130	16130	16130	0
92	20250206	191300	1769143060	16130	16130	16130	16130	1771
93	20250206	191200	1769143060	16130	16130	16130	16130	0
94	20250206	191100	1769143060	16130	16130	16130	16130	0
95	20250206	191000	1769143060	16130	16130	16130	16130	0
96	20250206	190900	1769143060	16130	16130	16130	16130	0
97	20250206	190800	1769143060	16130	16130	16130	16130	0
98	20250206	190700	1769143060	16130	16130	16130	16130	0
99	20250206	190600	1769143060	16130	16130	16130	16130	0
100	20250206	190500	1769143060	16130	16130	16130	16130	0
101	20250206	190400	1769143060	16130	16130	16130	16130	0
102	20250206	190300	1769143060	16130	16130	16130	16130	0
103	20250206	190200	1769143060	16130	16130	16130	16130	0
104	20250206	190100	1769143060	16130	16130	16130	16130	0
105	20250206	190000	1769143060	16130	16130	16130	16130	0
106	20250206	185900	1769143060	16130	16130	16130	16130	0
107	20250206	185800	1769143060	16130	16130	16130	16130	0
108	20250206	185700	1769143060	16130	16130	16130	16130	0
109	20250206	185600	1769143060	16130	16130	16130	16130	0
110	20250206	185500	1769143060	16130	16130	16130	16130	0
111	20250206	185400	1769143060	16130	16130	16130	16130	0
112	20250206	185300	1769143060	16130	16130	16130	16130	0
113	20250206	185200	1769143060	16130	16130	16130	16130	0
114	20250206	185100	1769143060	16130	16130	16130	16130	0
115	20250206	185000	1769143060	16130	16130	16130	16130	0
116	20250206	184900	1769143060	16130	16130	16130	16130	0
117	20250206	184800	1769143060	16130	16130	16130	16130	0
118	20250206	184700	1769143060	16130	16130	16130	16130	0
119	20250206	184600	1769143060	16130	16130	16130	16130	0
120	20250206	184500	1769143060	16130	16130	16130	16130	0
121	20250206	184400	1769143060	16130	16130	16130	16130	0
122	20250206	184300	1769143060	16130	16130	16130	16130	1771
123	20250206	184200	1769143060	16130	16130	16130	16130	0
124	20250206	184100	1769143060	16130	16130	16130	16130	0
125	20250206	184000	1769143060	16130	16130	16130	16130	0
126	20250206	183900	1769143060	16130	16130	16130	16130	0
127	20250206	183800	1769143060	16130	16130	16130	16130	0
128	20250206	183700	1769143060	16130	16130	16130	16130	0
129	20250206	183600	1769143060	16130	16130	16130	16130	0
130	20250206	183500	1769143060	16130	16130	16130	16130	0
131	20250206	183400	1769143060	16130	16130	16130	16130	0
132	20250206	183300	1769143060	16130	16130	16130	16130	0
133	20250206	183200	1769143060	16130	16130	16130	16130	0
134	20250206	183100	1769143060	16130	16130	16130	16130	0
135	20250206	183000	1769143060	16130	16130	16130	16130	0
136	20250206	182900	1769143060	16130	16130	16130	16130	0
137	20250206	182800	1769143060	16130	16130	16130	16130	0
138	20250206	182700	1769143060	16130	16130	16130	16130	0
139	20250206	182600	1769143060	16130	16130	16130	16130	0
140	20250206	182500	1769143060	16130	16130	16130	16130	0
141	20250206	182400	1769143060	16130	16130	16130	16130	0
142	20250206	182300	1769143060	16130	16130	16130	16130	0
143	20250206	182200	1769143060	16130	16130	16130	16130	0
144	20250206	182100	1769143060	16130	16130	16130	16130	0
145	20250206	182000	1769143060	16130	16130	16130	16130	0
146	20250206	181900	1769143060	16130	16130	16130	16130	0
147	20250206	181800	1769143060	16130	16130	16130	16130	0
148	20250206	181700	1769143060	16130	16130	16130	16130	0
149	20250206	181600	1769143060	16130	16130	16130	16130	0
150	20250206	181500	1769143060	16130	16130	16130	16130	0
151	20250206	181400	1769143060	16130	16130	16130	16130	0
152	20250206	181300	1769143060	16130	16130	16130	16130	1771
153	20250206	181200	1769143060	16130	16130	16130	16130	0
154	20250206	181100	1769143060	16130	16130	16130	16130	0
155	20250206	181000	1769143060	16130	16130	16130	16130	0
156	20250206	180900	1769143060	16130	16130	16130	16130	0
157	20250206	180800	1769143060	16130	16130	16130	16130	0
158	20250206	180700	1769143060	16130	16130	16130	16130	0
159	20250206	180600	1769143060	16130	16130	16130	16130	0
160	20250206	180500	1769143060	16130	16130	16130	16130	0
161	20250206	180400	1769143060	16130	16130	16130	16130	0
162	20250206	180300	1769143060	16130	16130	16130	16130	0
163	20250206	180200	1769143060	16130	16130	16130	16130	0
164	20250206	180100	1769143060	16130	16130	16130	16130	0
165	20250206	180000	1769143060	16130	16130	16130	16130	0
166	20250206	175900	1769143060	16130	16130	16130	16130	0
167	20250206	175800	1769143060	16130	16130	16130	16130	0
168	20250206	175700	1769143060	16130	16130	16130	16130	0
169	20250206	175600	1769143060	16130	16130	16130	16130	0
170	20250206	175500	1769143060	16130	16130	16130	16130	0
171	20250206	175400	1769143060	16130	16130	16130	16130	0
172	20250206	175300	1769143060	16130	16130	16130	16130	0
173	20250206	175200	1769143060	16130	16130	16130	16130	0
174	20250206	175100	1769143060	16130	16130	16130	16130	0
175	20250206	175000	1769143060	16130	16130	16130	16130	0
176	20250206	174900	1769143060	16130	16130	16130	16130	0
177	20250206	174800	1769143060	16130	16130	16130	16130	0
178	20250206	174700	1769143060	16130	16130	16130	16130	0
179	20250206	174600	1769143060	16130	16130	16130	16130	0
180	20250206	174500	1769143060	16130	16130	16130	16130	0
181	20250206	174400	1769143060	16130	16130	16130	16130	0
182	20250206	174300	1769143060	16130	16130	16130	16130	1771
183	20250206	174200	1769143060	16130	16130	16130	16130	0
184	20250206	174100	1769143060	16130	16130	16130	16130	0
185	20250206	174000	1769143060	16130	16130	16130	16130	0
186	20250206	173900	1769143060	16130	16130	16130	16130	0
187	20250206	173800	1769143060	16130	16130	16130	16130	0
188	20250206	173700	1769143060	16130	16130	16130	16130	0
189	20250206	173600	1769143060	16130	16130	16130	16130	0
190	20250206	173500	1769143060	16130	16130	16130	16130	0
191	20250206	173400	1769143060	16130	16130	16130	16130	0
192	20250206	173300	1769143060	16130	16130	16130	16130	0
193	20250206	173200	1769143060	16130	16130	16130	16130	0
194	20250206	173100	1769143060	16130	16130	16130	16130	0
195	20250206	173000	1769143060	16130	16130	16130	16130	0
196	20250206	172900	1769143060	16130	16130	16130	16130	0
197	20250206	172800	1769143060	16130	16130	16130	16130	0
198	20250206	172700	1769143060	16130	16130	16130	16130	0
199	20250206	172600	1769143060	16130	16130	16130	16130	0
200	20250206	172500	1769143060	16130	16130	16130	16130	0
201	20250206	172400	1769143060	16130	16130	16130	16130	0
202	20250206	172300	1769143060	16130	16130	16130	16130	0
203	20250206	172200	1769143060	16130	16130	16130	16130	0
204	20250206	172100	1769143060	16130	16130	16130	16130	0
205	20250206	172000	1769143060	16130	16130	16130	16130	0
206	20250206	171900	1769143060	16130	16130	16130	16130	0
207	20250206	171800	1769143060	16130	16130	16130	16130	0
208	20250206	171700	1769143060	16130	16130	16130	16130	0
209	20250206	171600	1769143060	16130	16130	16130	16130	0
210	20250206	171500	1769143060	16130	16130	16130	16130	0
211	20250206	171400	1769143060	16130	16130	16130	16130	0
212	20250206	171300	1769143060	16130	16130	16130	16130	1771
213	20250206	171200	1769143060	16130	16130	16130	16130	0
214	20250206	171100	1769143060	16130	16130	16130	16130	0
215	20250206	171000	1769143060	16130	16130	16130	16130	0
216	20250206	170900	1769143060	16130	16130	16130	16130	0
217	20250206	170800	1769143060	16130	16130	16130	16130	0
218	20250206	170700	1769143060	16130	16130	16130	16130	0
219	20250206	170600	1769143060	16130	16130	16130	16130	0
220	20250206	170500	1769143060	16130	16130	16130	16130	0
221	20250206	170400	1769143060	16130	16130	16130	16130	0
222	20250206	170300	1769143060	16130	16130	16130	16130	0
223	20250206	170200	1769143060	16130	16130	16130	16130	0
224	20250206	170100	1769143060	16130	16130	16130	16130	0
225	20250206	170000	1769143060	16130	16130	16130	16130	0
226	20250206	165900	1769143060	16130	16130	16130	16130	0
227	20250206	165800	1769143060	16130	16130	16130	16130	0
228	20250206	165700	1769143060	16130	16130	16130	16130	0
229	20250206	165600	1769143060	16130	16130	16130	16130	0
230	20250206	165500	1769143060	16130	16130	16130	16130	0
231	20250206	165400	1769143060	16130	16130	16130	16130	0
232	20250206	165300	1769143060	16130	16130	16130	16130	0
233	20250206	165200	1769143060	16130	16130	16130	16130	0
234	20250206	165100	1769143060	16130	16130	16130	16130	0
235	20250206	165000	1769143060	16130	16130	16130	16130	0
236	20250206	164900	1769143060	16130	16130	16130	16130	0
237	20250206	164800	1769143060	16130	16130	16130	16130	0
238	20250206	164700	1769143060	16130	16130	16130	16130	0
239	20250206	164600	1769143060	16130	16130	16130	16130	0
240	20250206	164500	1769143060	16130	16130	16130	16130	0
241	20250206	164400	1769143060	16130	16130	16130	16130	0
242	20250206	164300	1769143060	16130	16130	16130	16130	1771
243	20250206	164200	1769143060	16130	16130	16130	16130	0
244	20250206	164100	1769143060	16130	16130	16130	16130	0
245	20250206	164000	1769143060	16130	16130	16130	16130	0
246	20250206	163900	1769143060	16130	16130	16130	16130	0
247	20250206	163800	1769143060	16130	16130	16130	16130	0
248	20250206	163700	1769143060	16130	16130	16130	16130	0
249	20250206	163600	1769143060	16130	16130	16130	16130	0
250	20250206	163500	1769143060	16130	16130	16130	16130	0
251	20250206	163400	1769143060	16130	16130	16130	16130	0
252	20250206	163300	1769143060	16130	16130	16130	16130	0
253	20250206	163200	1769143060	16130	16130	16130	16130	0
254	20250206	163100	1769143060	16130	16130	16130	16130	0
255	20250206	163000	1769143060	16130	16130	16130	16130	0
256	20250206	162900	1769143060	16130	16130	16130	16130	0
257	20250206	162800	1769143060	16130	16130	16130	16130	0
258	20250206	162700	1769143060	16130	16130	16130	16130	0
259	20250206	162600	1769143060	16130	16130	16130	16130	0
260	20250206	162500	1769143060	16130	16130	16130	16130	0
261	20250206	162400	1769143060	16130	16130	16130	16130	0
262	20250206	162300	1769143060	16130	16130	16130	16130	0
263	20250206	162200	1769143060	16130	16130	16130	16130	0
264	20250206	162100	1769143060	16130	16130	16130	16130	0
265	20250206	162000	1769143060	16130	16130	16130	16130	0
266	20250206	161900	1769143060	16130	16130	16130	16130	0
267	20250206	161800	1769143060	16130	16130	16130	16130	0
268	20250206	161700	1769143060	16130	16130	16130	16130	0
269	20250206	161600	1769143060	16130	16130	16130	16130	0
270	20250206	161500	1769143060	16130	16130	16130	16130	0
271	20250206	161400	1769143060	16130	16130	16130	16130	0
272	20250206	161300	1769143060	16130	16130	16130	16130	1771
273	20250206	161200	1769143060	16130	16130	16130	16130	0
274	20250206	161100	1769143060	16130	16130	16130	16130	0
275	20250206	161000	1769143060	16130	16130	16130	16130	0
276	20250206	160900	1769143060	16130	16130	16130	16130	0
277	20250206	160800	1769143060	16130	16130	16130	16130	0
278	20250206	160700	1769143060	16130	16130	16130	16130	0
279	20250206	160600	1769143060	16130	16130	16130	16130	0
280	20250206	160500	1769143060	16130	16130	16130	16130	0
281	20250206	160400	1769143060	16130	16130	16130	16130	0
282	20250206	160300	1769143060	16130	16130	16130	16130	0
283	20250206	160200	1769143060	16130	16130	16130	16130	0
284	20250206	160100	1769143060	16130	16130	16130	16130	0
285	20250206	160000	1769143060	16130	16130	16130	16130	0
286	20250206	155900	1769143060	16130	16130	16130	16130	0
287	20250206	155800	1769143060	16130	16130	16130	16130	0
288	20250206	155700	1769143060	16130	16130	16130	16130	0
289	20250206	155600	1769143060	16130	16130	16130	16130	0
290	20250206	155500	1769143060	16130	16130	16130	16130	0
291	20250206	155400	1769143060	16130	16130	16130	16130	0
292	20250206	155300	1769143060	16130	16130	16130	16130	0
293	20250206	155200	1769143060	16130	16130	16130	16130	0
294	20250206	155100	1769143060	16130	16130	16130	16130	0
295	20250206	155000	1769143060	16130	16130	16130	16130	0
296	20250206	154900	1769143060	16130	16130	16130	16130	0
297	20250206	154800	1769143060	16130	16130	16130	16130	0
298	20250206	154700	1769143060	16130	16130	16130	16130	0
299	20250206	154600	1769143060	16130	16130	16130	16130	0
300	20250206	154500	1769143060	16130	16130	16130	16130	0
301	20250206	154400	1769143060	16130	16130	16130	16130	0
302	20250206	154300	1769143060	16130	16130	16130	16130	1771
303	20250206	154200	1769143060	16130	16130	16130	16130	0
304	20250206	154100	1769143060	16130	16130	16130	16130	0
305	20250206	154000	1769143060	16130	16130	16130	16130	0
306	20250206	153900	1769143060	16130	16130	16130	16130	0
307	20250206	153800	1769143060	16130	16130	16130	16130	0
308	20250206	153700	1769143060	16130	16130	16130	16130	0
309	20250206	153600	1769143060	16130	16130	16130	16130	0
310	20250206	153500	1769143060	16130	16130	16130	16130	0
311	20250206	153400	1769143060	16130	16130	16130	16130	0
312	20250206	153300	1769143060	16130	16130	16130	16130	0
313	20250206	153200	1769143060	16130	16130	16130	16130	0
314	20250206	153100	1769143060	16130	16130	16130	16130	0
315	20250206	153000	1769143060	16130	16130	16130	16130	1771
316	20250206	152900	1740576830	16120	16120	16120	16120	0
317	20250206	152800	1740576830	16120	16120	16120	16120	0
318	20250206	152700	1740576830	16120	16120	16120	16120	0
319	20250206	152600	1740576830	16120	16120	16120	16120	0
320	20250206	152500	1740576830	16120	16120	16120	16120	0
321	20250206	152400	1740576830	16120	16120	16120	16120	0
322	20250206	152300	1740576830	16120	16120	16120	16120	0
323	20250206	152200	1740576830	16120	16120	16120	16120	0
324	20250206	152100	1740576830	16120	16120	16120	16120	0
325	20250206	152000	1740576830	16120	16120	16120	16120	0
326	20250206	151900	1740576830	16120	16110	16130	16110	190
327	20250206	151800	1737513970	16110	16120	16130	16110	299
328	20250206	151700	1732692880	16120	16070	16120	16070	55
329	20250206	151600	1731808880	16070	16070	16070	16070	15
330	20250206	151500	1731567830	16130	16130	16130	16130	29
331	20250206	151400	1731100060	16140	16140	16140	16130	19
332	20250206	151300	1730793550	16140	16070	16140	16070	62
333	20250206	151200	1729793800	16120	16130	16130	16070	1166
334	20250206	151100	1711019110	16130	16130	16130	16130	1231
335	20250206	151000	1691163080	16130	16130	16150	16130	445
336	20250206	150900	1683985210	16130	16130	16130	16130	6
337	20250206	150800	1683888430	16130	16170	16170	16130	76
338	20250206	150700	1682661420	16170	16150	16170	16150	134
339	20250206	150600	1680494720	16150	16170	16170	16150	259
340	20250206	150500	1676310730	16170	16170	16170	16170	2
341	20250206	150400	1676278390	16170	16180	16210	16170	352
342	20250206	150300	1670586420	16170	16240	16240	16170	160
343	20250206	150200	1667998790	16140	16060	16270	16060	6192
344	20250206	150100	1568183920	16070	16070	16070	16070	3
345	20250206	150000	1568135710	16080	16040	16080	16040	8
346	20250206	145900	1568007240	16030	16030	16030	16030	1
347	20250206	145800	1567991210	16030	16030	16040	16030	35
348	20250206	145700	1567430110	16030	16030	16030	16030	159
349	20250206	145600	1564881340	16110	16120	16120	16040	433
350	20250206	145500	1557911780	16120	16040	16120	16040	782
351	20250206	145400	1545320950	16030	16020	16030	16020	78
352	20250206	145300	1544071260	16020	16020	16020	16020	130
353	20250206	145200	1541988660	16020	16010	16020	16010	936
354	20250206	145100	1526994090	16000	15990	16000	15980	839
355	20250206	145000	1513570860	15990	15800	15990	15780	5534
356	20250206	144900	1425513090	15800	15800	15800	15800	315
357	20250206	144800	1420536090	15800	15740	15800	15710	240
358	20250206	144700	1416764360	15750	15750	15750	15750	20
359	20250206	144600	1416449360	15800	15800	15800	15800	0
360	20250206	144500	1416449360	15800	15800	15800	15800	2
361	20250206	144400	1416417760	15800	15800	15800	15800	137
362	20250206	144300	1414253160	15800	15800	15800	15800	0
363	20250206	144200	1414253160	15800	15800	15800	15800	123
364	20250206	144100	1412309760	15800	15800	15800	15800	11
365	20250206	144000	1412135960	15800	15800	15800	15800	1
366	20250206	143900	1412120160	15750	15760	15760	15750	2
367	20250206	143800	1412088650	15800	15800	15800	15800	0
368	20250206	143700	1412088650	15800	15800	15800	15800	15
369	20250206	143600	1411851650	15740	15740	15740	15740	0
370	20250206	143500	1411851650	15740	15740	15740	15740	1
371	20250206	143400	1411835910	15710	15710	15710	15710	0
372	20250206	143300	1411835910	15710	15780	15780	15710	94
373	20250206	143200	1410354410	15780	15780	15780	15780	2
374	20250206	143100	1410322850	15780	15780	15780	15780	39
375	20250206	143000	1409707430	15780	15780	15780	15780	0
376	20250206	142900	1409707430	15780	15780	15780	15780	0
377	20250206	142800	1409707430	15780	15760	15780	15760	66
378	20250206	142700	1408666770	15760	15760	15760	15760	5
379	20250206	142600	1408587970	15760	15760	15760	15760	0
380	20250206	142500	1408587970	15760	15760	15760	15760	8
381	20250206	142400	1408461890	15760	15680	15760	15680	96
382	20250206	142300	1406949010	15750	15730	15750	15730	58
383	20250206	142200	1406036180	15680	15680	15680	15680	0
384	20250206	142100	1406036180	15680	15680	15680	15680	60
385	20250206	142000	1405095380	15680	15680	15680	15680	38
386	20250206	141900	1404499540	15700	15690	15700	15690	880
387	20250206	141800	1390691340	15690	15720	15720	15690	20
388	20250206	141700	1390377490	15760	15760	15760	15760	0
389	20250206	141600	1390377490	15760	15760	15760	15760	3
390	20250206	141500	1390330210	15770	15770	15770	15770	0
391	20250206	141400	1390330210	15770	15760	15770	15760	7
392	20250206	141300	1390219870	15690	15700	15700	15690	4
393	20250206	141200	1390157100	15700	15700	15700	15700	4
394	20250206	141100	1390094300	15700	15700	15700	15700	252
395	20250206	141000	1386137900	15760	15760	15760	15760	20
396	20250206	140900	1385822700	15780	15780	15780	15780	88
397	20250206	140800	1384434060	15780	15840	15840	15700	529
398	20250206	140700	1376090920	15850	15880	15880	15850	196
399	20250206	140600	1372981370	15890	15890	15890	15890	14
400	20250206	140500	1372758910	15890	15980	15980	15890	61
401	20250206	140400	1371785120	15990	15990	15990	15990	0
402	20250206	140300	1371785120	15990	15990	15990	15990	0
403	20250206	140200	1371785120	15990	15990	15990	15990	34
404	20250206	140100	1371241460	16000	16000	16000	16000	1
405	20250206	140000	1371225460	15900	15900	15900	15900	29
406	20250206	135900	1370764360	15870	15900	15900	15870	14
407	20250206	135800	1370542140	15900	15990	16000	15900	252
408	20250206	135700	1366529120	15990	15990	15990	15990	0
409	20250206	135600	1366529120	15990	15980	15990	15980	41
410	20250206	135500	1365873860	15900	15900	15900	15900	0
411	20250206	135400	1365873860	15900	15900	15900	15900	19
412	20250206	135300	1365571760	15900	15900	15900	15900	102
413	20250206	135200	1363949960	15900	15910	15910	15900	121
414	20250206	135100	1362025190	15920	15920	15920	15920	0
415	20250206	135000	1362025190	15920	15930	15930	15920	51
416	20250206	134900	1361213160	15930	15930	15930	15930	172
417	20250206	134800	1358473200	15990	15940	15990	15930	152
418	20250206	134700	1356048560	15980	15980	15980	15980	4
419	20250206	134600	1355984640	15930	15940	15940	15930	70
420	20250206	134500	1354869240	15940	15940	15940	15940	5
421	20250206	134400	1354789540	15940	15940	15940	15940	0
422	20250206	134300	1354789540	15940	15940	15940	15940	1
423	20250206	134200	1354773600	15930	15930	15930	15930	1
424	20250206	134100	1354757670	15930	15930	15930	15930	0
425	20250206	134000	1354757670	15930	15930	15930	15930	31
426	20250206	133900	1354263840	15910	15920	15920	15910	63
427	20250206	133800	1353260960	16030	15980	16030	15980	10
428	20250206	133700	1353101020	15860	15860	15860	15860	0
429	20250206	133600	1353101020	15860	15860	15860	15860	31
430	20250206	133500	1352609360	15860	15860	15860	15850	79
431	20250206	133400	1351356450	15890	15890	15890	15890	10
432	20250206	133300	1351197550	15890	15890	15890	15890	240
433	20250206	133200	1347383950	15890	15890	15890	15890	5
434	20250206	133100	1347304500	15890	15960	15980	15890	90
435	20250206	133000	1345871450	15890	15890	15890	15890	244
436	20250206	132900	1341994290	15890	15890	15890	15890	125
437	20250206	132800	1340008040	15980	15980	15980	15980	0
438	20250206	132700	1340008040	15980	16000	16000	15830	212
439	20250206	132600	1336636560	15960	16010	16010	15960	230
440	20250206	132500	1332956720	16040	16040	16040	16040	11
441	20250206	132400	1332780280	16040	16060	16060	16010	829
442	20250206	132300	1319483700	16070	16070	16070	16070	34
443	20250206	132200	1318937320	16080	16080	16080	16080	99
444	20250206	132100	1317345400	16100	16100	16100	16100	20
445	20250206	132000	1317023400	16080	16080	16080	16080	16
446	20250206	131900	1316766120	16100	16170	16170	16100	256
447	20250206	131800	1312639350	16170	16170	16170	16170	0
448	20250206	131700	1312639350	16170	16170	16170	16170	0
449	20250206	131600	1312639350	16170	16170	16170	16170	168
450	20250206	131500	1309922790	16170	16130	16170	16130	56
451	20250206	131400	1309017390	16120	16120	16120	16120	0
452	20250206	131300	1309017390	16120	16110	16180	16110	12
453	20250206	131200	1308823600	16110	16130	16150	16110	1201
454	20250206	131100	1289474470	16130	16210	16210	16130	79
455	20250206	131000	1288198990	16210	16130	16280	16130	890
456	20250206	130900	1273759400	16130	16140	16140	16130	543
457	20250206	130800	1265000080	16150	16270	16270	16150	452
458	20250206	130700	1257665910	16270	16270	16270	16270	2
459	20250206	130600	1257633370	16240	16280	16280	16240	190
460	20250206	130500	1254546090	16280	16280	16280	16280	28
461	20250206	130400	1254090250	16330	16330	16390	16270	1326
462	20250206	130300	1232388440	16330	16320	16340	16310	392
463	20250206	130200	1225987650	16250	16250	16250	16250	1
464	20250206	130100	1225971400	16250	16340	16340	16250	30
465	20250206	130000	1225482010	16330	16210	16330	16210	13
466	20250206	125900	1225269840	16330	16300	16330	16300	872
467	20250206	125800	1211046280	16180	16310	16310	16180	13
468	20250206	125700	1210835420	16320	16320	16320	16320	462
469	20250206	125600	1203295580	16320	16200	16320	16200	756
470	20250206	125500	1191042380	16200	16190	16300	16100	1062
471	20250206	125400	1173826830	16190	16150	16190	16150	81
472	20250206	125300	1172516780	16060	16110	16110	16060	463
473	20250206	125200	1165066510	16110	16250	16250	16110	369
474	20250206	125100	1159119220	16270	16290	16290	16110	850
475	20250206	125000	1145327530	16300	16350	16350	16300	285
476	20250206	124900	1140673610	16350	16380	16380	16350	371
477	20250206	124800	1134603920	16390	16390	16390	16380	419
478	20250206	124700	1127739760	16390	16400	16410	16380	2554
479	20250206	124600	1085888340	16470	16450	16470	16390	1136
480	20250206	124500	1067197380	16430	16500	16510	16360	863
481	20250206	124400	1053033270	16500	16500	16630	16410	6300
482	20250206	124300	949127240	16490	16490	16490	16490	0
483	20250206	124200	949127240	16490	16410	16490	16410	677
484	20250206	124100	937989150	16420	16300	16420	16300	1093
485	20250206	124000	920110030	16300	16300	16330	16240	901
486	20250206	123900	905425500	16340	16240	16340	16170	1898
487	20250206	123800	874510090	16240	16010	16250	16010	1768
488	20250206	123700	845954650	16010	16100	16120	16000	271
489	20250206	123600	841607680	16100	15980	16100	15890	4413
490	20250206	123500	770928480	15980	15990	15990	15980	26
491	20250206	123400	770512940	15980	15980	15980	15980	142
492	20250206	123300	768243780	15980	15960	15990	15960	2094
493	20250206	123200	734802090	15960	15960	15960	15960	22
494	20250206	123100	734450970	15960	15960	16000	15930	680
495	20250206	123000	723586840	15950	15840	15950	15840	2408
496	20250206	122900	685340520	15840	15820	15840	15820	1111
497	20250206	122800	667762210	15820	15860	15860	15820	612
498	20250206	122700	658064160	15870	15830	15870	15740	1438
499	20250206	122600	635289210	15830	15820	15830	15820	592
500	20250206	122500	625923760	15820	15820	15820	15820	79
501	20250206	122400	624673980	15830	15750	15830	15700	742
502	20250206	122300	612960700	15770	15730	15770	15730	240
503	20250206	122200	609182990	15730	15680	15730	15680	576
504	20250206	122100	600133690	15680	15730	15730	15680	48
505	20250206	122000	599379150	15730	15730	15730	15730	7
506	20250206	121900	599269040	15730	15730	15730	15720	187
507	20250206	121800	596328230	15730	15670	15740	15620	403
508	20250206	121700	590005900	15660	15640	15660	15640	336
509	20250206	121600	584747230	15640	15620	15640	15610	287
510	20250206	121500	580261110	15640	15640	15640	15640	0
511	20250206	121400	580261110	15640	15620	15650	15620	831
512	20250206	121300	567261570	15620	15580	15630	15580	1728
513	20250206	121200	540292650	15590	15570	15590	15570	620
514	20250206	121100	530631610	15570	15570	15570	15570	7
515	20250206	121000	530522620	15570	15570	15570	15570	36
516	20250206	120900	529962100	15570	15570	15570	15570	0
517	20250206	120800	529962100	15570	15570	15570	15570	0
518	20250206	120700	529962100	15570	15530	15570	15530	449
519	20250206	120600	522977480	15540	15540	15540	15540	2
520	20250206	120500	522946400	15540	15540	15540	15540	0
521	20250206	120400	522946400	15540	15540	15540	15540	0
522	20250206	120300	522946400	15540	15540	15540	15540	0
523	20250206	120200	522946400	15540	15540	15540	15540	0
524	20250206	120100	522946400	15540	15520	15540	15520	172
525	20250206	120000	520274240	15500	15500	15500	15500	0
526	20250206	115900	520274240	15500	15500	15500	15500	0
527	20250206	115800	520274240	15500	15500	15500	15500	0
528	20250206	115700	520274240	15500	15500	15500	15500	30
529	20250206	115600	519809240	15500	15500	15500	15500	40
530	20250206	115500	519189240	15500	15500	15500	15500	6
531	20250206	115400	519096240	15470	15470	15470	15470	39
532	20250206	115300	518492910	15470	15470	15470	15470	23
533	20250206	115200	518137100	15470	15470	15470	15470	0
534	20250206	115100	518137100	15470	15470	15470	15470	0
535	20250206	115000	518137100	15470	15470	15470	15470	0
536	20250206	114900	518137100	15470	15500	15500	15470	10
537	20250206	114800	517982310	15540	15540	15540	15540	0
538	20250206	114700	517982310	15540	15540	15540	15540	0
539	20250206	114600	517982310	15540	15540	15540	15540	1
540	20250206	114500	517966770	15480	15480	15480	15480	50
541	20250206	114400	517192770	15470	15470	15470	15470	0
542	20250206	114300	517192770	15470	15510	15510	15470	41
543	20250206	114200	516556900	15500	15500	15500	15500	0
544	20250206	114100	516556900	15500	15500	15500	15500	0
545	20250206	114000	516556900	15500	15510	15510	15500	47
546	20250206	113900	515828100	15510	15510	15510	15510	101
547	20250206	113800	514261590	15570	15570	15570	15570	0
548	20250206	113700	514261590	15570	15530	15570	15510	379
549	20250206	113600	508366080	15500	15490	15500	15490	335
550	20250206	113500	503173780	15500	15500	15500	15500	0
551	20250206	113400	503173780	15500	15500	15500	15500	1
552	20250206	113300	503158280	15500	15500	15500	15500	0
553	20250206	113200	503158280	15500	15500	15500	15500	0
554	20250206	113100	503158280	15500	15500	15500	15500	5
555	20250206	113000	503080780	15430	15430	15430	15430	0
556	20250206	112900	503080780	15430	15430	15430	15430	0
557	20250206	112800	503080780	15430	15430	15430	15430	0
558	20250206	112700	503080780	15430	15500	15500	15430	116
559	20250206	112600	501283900	15500	15500	15500	15500	0
560	20250206	112500	501283900	15500	15500	15500	15500	0
561	20250206	112400	501283900	15500	15500	15500	15500	0
562	20250206	112300	501283900	15500	15500	15500	15500	0
563	20250206	112200	501283900	15500	15500	15500	15500	0
564	20250206	112100	501283900	15500	15500	15500	15500	3
565	20250206	112000	501237400	15530	15500	15530	15500	335
566	20250206	111900	496039630	15490	15490	15490	15490	50
567	20250206	111800	495265130	15490	15490	15490	15490	0
568	20250206	111700	495265130	15490	15490	15490	15490	0
569	20250206	111600	495265130	15490	15490	15490	15490	0
570	20250206	111500	495265130	15490	15470	15490	15470	60
571	20250206	111400	494336690	15450	15430	15450	15430	66
572	20250206	111300	493317190	15390	15390	15390	15390	0
573	20250206	111200	493317190	15390	15390	15390	15390	0
574	20250206	111100	493317190	15390	15390	15390	15390	121
575	20250206	111000	491455000	15390	15390	15390	15390	0
576	20250206	110900	491455000	15390	15390	15390	15390	0
577	20250206	110800	491455000	15390	15390	15390	15390	0
578	20250206	110700	491455000	15390	15390	15390	15390	0
579	20250206	110600	491455000	15390	15390	15390	15390	1
580	20250206	110500	491439610	15390	15390	15390	15390	0
581	20250206	110400	491439610	15390	15320	15390	15310	583
582	20250206	110300	482508460	15320	15320	15320	15320	1
583	20250206	110200	482493140	15300	15300	15300	15300	0
584	20250206	110100	482493140	15300	15300	15300	15300	0
585	20250206	110000	482493140	15300	15300	15300	15300	0
586	20250206	105900	482493140	15300	15300	15300	15300	0
587	20250206	105800	482493140	15300	15300	15300	15300	0
588	20250206	105700	482493140	15300	15300	15300	15300	3
589	20250206	105600	482447240	15300	15300	15300	15300	80
590	20250206	105500	481223240	15350	15350	15350	15350	0
591	20250206	105400	481223240	15350	15350	15350	15350	0
592	20250206	105300	481223240	15350	15350	15350	15350	0
593	20250206	105200	481223240	15350	15350	15350	15350	0
594	20250206	105100	481223240	15350	15350	15350	15350	83
595	20250206	105000	479949190	15350	15350	15350	15350	10
596	20250206	104900	479795690	15300	15300	15300	15300	0
597	20250206	104800	479795690	15300	15300	15300	15300	0
598	20250206	104700	479795690	15300	15300	15300	15300	108
599	20250206	104600	478143290	15300	15300	15300	15300	0
600	20250206	104500	478143290	15300	15300	15300	15300	0
601	20250206	104400	478143290	15300	15300	15300	15300	3
602	20250206	104300	478097390	15300	15300	15300	15300	0
603	20250206	104200	478097390	15300	15300	15300	15300	3
604	20250206	104100	478051490	15350	15350	15350	15350	0
605	20250206	104000	478051490	15350	15280	15350	15280	65
606	20250206	103900	477054860	15280	15280	15280	15280	158
607	20250206	103800	474640620	15350	15350	15350	15350	0
608	20250206	103700	474640620	15350	15350	15350	15350	10
609	20250206	103600	474487120	15270	15270	15270	15270	0
610	20250206	103500	474487120	15270	15270	15270	15270	0
611	20250206	103400	474487120	15270	15270	15270	15270	20
612	20250206	103300	474181720	15270	15310	15310	15270	467
613	20250206	103200	467047420	15360	15360	15360	15360	0
614	20250206	103100	467047420	15360	15360	15360	15360	0
615	20250206	103000	467047420	15360	15360	15360	15360	13
616	20250206	102900	466847740	15360	15360	15360	15360	0
617	20250206	102800	466847740	15360	15360	15360	15360	0
618	20250206	102700	466847740	15360	15360	15360	15360	1
619	20250206	102600	466832380	15380	15380	15380	15380	8
620	20250206	102500	466709340	15380	15380	15380	15380	0
621	20250206	102400	466709340	15380	15380	15380	15380	0
622	20250206	102300	466709340	15380	15380	15380	15380	8
623	20250206	102200	466586300	15380	15380	15380	15380	7
624	20250206	102100	466478640	15380	15380	15380	15380	0
625	20250206	102000	466478640	15380	15380	15380	15380	1
626	20250206	101900	466463260	15310	15370	15370	15310	33
627	20250206	101800	465956110	15370	15370	15370	15370	10
628	20250206	101700	465802410	15370	15370	15370	15370	0
629	20250206	101600	465802410	15370	15370	15370	15370	0
630	20250206	101500	465802410	15370	15370	15370	15370	0
631	20250206	101400	465802410	15370	15370	15370	15370	10
632	20250206	101300	465648710	15380	15320	15380	15320	116
633	20250206	101200	463870930	15320	15320	15320	15320	7
634	20250206	101100	463763690	15310	15380	15380	15310	2
635	20250206	101000	463733000	15360	15360	15360	15360	10
636	20250206	100900	463579400	15360	15360	15360	15360	0
637	20250206	100800	463579400	15360	15360	15360	15360	1
638	20250206	100700	463564040	15360	15360	15360	15360	6
639	20250206	100600	463471880	15360	15360	15360	15360	0
640	20250206	100500	463471880	15360	15360	15360	15360	1
641	20250206	100400	463456520	15360	15350	15360	15350	13
642	20250206	100300	463256860	15270	15270	15270	15270	0
643	20250206	100200	463256860	15270	15270	15270	15270	224
644	20250206	100100	459836380	15270	15270	15270	15270	0
645	20250206	100000	459836380	15270	15280	15280	15270	213
646	20250206	095900	456582140	15360	15360	15360	15360	2
647	20250206	095800	456551420	15280	15280	15280	15280	10
648	20250206	095700	456398620	15270	15270	15300	15270	48
649	20250206	095600	455665510	15280	15280	15280	15280	15
650	20250206	095500	455436310	15260	15260	15260	15260	13
651	20250206	095400	455237930	15260	15430	15440	15260	4637
652	20250206	095300	383864390	15440	15440	15440	15440	0
653	20250206	095200	383864390	15440	15440	15440	15440	48
654	20250206	095100	383123270	15440	15470	15470	15440	391
655	20250206	095000	377077540	15470	15470	15470	15470	43
656	20250206	094900	376412330	15470	15490	15490	15470	352
657	20250206	094800	370965350	15480	15500	15500	15480	175
658	20250206	094700	368255590	15500	15500	15500	15500	5
659	20250206	094600	368178090	15500	15520	15520	15500	177
660	20250206	094500	365433360	15540	15540	15540	15530	559
661	20250206	094400	356747830	15530	15520	15530	15520	32
662	20250206	094300	356250890	15520	15540	15540	15520	41
663	20250206	094200	355613990	15520	15520	15520	15520	20
664	20250206	094100	355303590	15550	15550	15550	15550	0
665	20250206	094000	355303590	15550	15550	15550	15550	0
666	20250206	093900	355303590	15550	15590	15590	15550	544
667	20250206	093800	346834810	15580	15510	15580	15510	556
668	20250206	093700	338177540	15550	15500	15550	15500	583
669	20250206	093600	329119450	15500	15540	15540	15500	106
670	20250206	093500	327472350	15540	15540	15540	15540	0
671	20250206	093400	327472350	15540	15540	15540	15540	0
672	20250206	093300	327472350	15540	15540	15540	15540	61
673	20250206	093200	326524410	15540	15460	15540	15460	1075
674	20250206	093100	309864780	15470	15490	15490	15470	133
675	20250206	093000	307806030	15500	15520	15520	15500	313
676	20250206	092900	302952650	15500	15510	15510	15500	506
677	20250206	092800	295108410	15520	15540	15540	15520	39
678	20250206	092700	294502790	15580	15580	15580	15580	0
679	20250206	092600	294502790	15580	15560	15590	15560	35
680	20250206	092500	293957600	15590	15590	15600	15590	248
681	20250206	092400	290089160	15590	15510	15600	15510	1433
682	20250206	092300	267769150	15570	15550	15570	15510	691
683	20250206	092200	257028510	15550	15590	15590	15520	94
684	20250206	092100	255568090	15620	15500	15620	15500	2178
685	20250206	092000	221625780	15520	15540	15540	15520	217
686	20250206	091900	218253940	15540	15490	15570	15460	1565
687	20250206	091800	193972080	15460	15460	15490	15400	339
688	20250206	091700	188730340	15450	15450	15450	15450	200
689	20250206	091600	185640340	15440	15390	15440	15390	807
690	20250206	091500	173207750	15390	15410	15410	15390	110
691	20250206	091400	171513640	15460	15390	15460	15390	287
692	20250206	091300	167090790	15390	15400	15440	15390	1610
693	20250206	091200	142293230	15450	15480	15490	15400	675
694	20250206	091100	131846990	15450	15490	15510	15450	601
695	20250206	091000	122534110	15440	15550	15550	15440	567
696	20250206	090900	113719670	15530	15240	15600	15240	4568
697	20250206	090800	43205360	15240	15150	15240	15150	267
698	20250206	090700	39155100	15150	14970	15150	14970	418
699	20250206	090600	32860870	14970	14970	14970	14970	30
700	20250206	090500	32411770	14970	15020	15020	14970	500
701	20250206	090400	24925820	15020	15020	15020	15020	801
702	20250206	090300	12894800	15020	15020	15030	14970	410
703	20250206	090200	6740920	15020	15020	15020	15020	50
704	20250206	090100	5989920	15020	15020	15020	15020	120
705	20250206	090000	4187520	15100	15000	15100	15000	179