KissMeData/119500/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201800	2020166995	4090	4090	4090	4090	2128
3	20250206	201700	2020166995	4090	4090	4090	4090	0
4	20250206	201600	2020166995	4090	4090	4090	4090	0
5	20250206	201500	2020166995	4090	4090	4090	4090	0
6	20250206	201400	2020166995	4090	4090	4090	4090	0
7	20250206	201300	2020166995	4090	4090	4090	4090	0
8	20250206	201200	2020166995	4090	4090	4090	4090	0
9	20250206	201100	2020166995	4090	4090	4090	4090	0
10	20250206	201000	2020166995	4090	4090	4090	4090	0
11	20250206	200900	2020166995	4090	4090	4090	4090	0
12	20250206	200800	2020166995	4090	4090	4090	4090	0
13	20250206	200700	2020166995	4090	4090	4090	4090	0
14	20250206	200600	2020166995	4090	4090	4090	4090	0
15	20250206	200500	2020166995	4090	4090	4090	4090	0
16	20250206	200400	2020166995	4090	4090	4090	4090	0
17	20250206	200300	2020166995	4090	4090	4090	4090	0
18	20250206	200200	2020166995	4090	4090	4090	4090	0
19	20250206	200100	2020166995	4090	4090	4090	4090	0
20	20250206	200000	2020166995	4090	4090	4090	4090	0
21	20250206	195900	2020166995	4090	4090	4090	4090	0
22	20250206	195800	2020166995	4090	4090	4090	4090	0
23	20250206	195700	2020166995	4090	4090	4090	4090	0
24	20250206	195600	2020166995	4090	4090	4090	4090	0
25	20250206	195500	2020166995	4090	4090	4090	4090	0
26	20250206	195400	2020166995	4090	4090	4090	4090	0
27	20250206	195300	2020166995	4090	4090	4090	4090	0
28	20250206	195200	2020166995	4090	4090	4090	4090	0
29	20250206	195100	2020166995	4090	4090	4090	4090	0
30	20250206	195000	2020166995	4090	4090	4090	4090	0
31	20250206	194900	2020166995	4090	4090	4090	4090	0
32	20250206	194800	2020166995	4090	4090	4090	4090	2128
33	20250206	194700	2020166995	4090	4090	4090	4090	0
34	20250206	194600	2020166995	4090	4090	4090	4090	0
35	20250206	194500	2020166995	4090	4090	4090	4090	0
36	20250206	194400	2020166995	4090	4090	4090	4090	0
37	20250206	194300	2020166995	4090	4090	4090	4090	0
38	20250206	194200	2020166995	4090	4090	4090	4090	0
39	20250206	194100	2020166995	4090	4090	4090	4090	0
40	20250206	194000	2020166995	4090	4090	4090	4090	0
41	20250206	193900	2020166995	4090	4090	4090	4090	0
42	20250206	193800	2020166995	4090	4090	4090	4090	0
43	20250206	193700	2020166995	4090	4090	4090	4090	0
44	20250206	193600	2020166995	4090	4090	4090	4090	0
45	20250206	193500	2020166995	4090	4090	4090	4090	0
46	20250206	193400	2020166995	4090	4090	4090	4090	0
47	20250206	193300	2020166995	4090	4090	4090	4090	0
48	20250206	193200	2020166995	4090	4090	4090	4090	0
49	20250206	193100	2020166995	4090	4090	4090	4090	0
50	20250206	193000	2020166995	4090	4090	4090	4090	0
51	20250206	192900	2020166995	4090	4090	4090	4090	0
52	20250206	192800	2020166995	4090	4090	4090	4090	0
53	20250206	192700	2020166995	4090	4090	4090	4090	0
54	20250206	192600	2020166995	4090	4090	4090	4090	0
55	20250206	192500	2020166995	4090	4090	4090	4090	0
56	20250206	192400	2020166995	4090	4090	4090	4090	0
57	20250206	192300	2020166995	4090	4090	4090	4090	0
58	20250206	192200	2020166995	4090	4090	4090	4090	0
59	20250206	192100	2020166995	4090	4090	4090	4090	0
60	20250206	192000	2020166995	4090	4090	4090	4090	0
61	20250206	191900	2020166995	4090	4090	4090	4090	0
62	20250206	191800	2020166995	4090	4090	4090	4090	2128
63	20250206	191700	2020166995	4090	4090	4090	4090	0
64	20250206	191600	2020166995	4090	4090	4090	4090	0
65	20250206	191500	2020166995	4090	4090	4090	4090	0
66	20250206	191400	2020166995	4090	4090	4090	4090	0
67	20250206	191300	2020166995	4090	4090	4090	4090	0
68	20250206	191200	2020166995	4090	4090	4090	4090	0
69	20250206	191100	2020166995	4090	4090	4090	4090	0
70	20250206	191000	2020166995	4090	4090	4090	4090	0
71	20250206	190900	2020166995	4090	4090	4090	4090	0
72	20250206	190800	2020166995	4090	4090	4090	4090	0
73	20250206	190700	2020166995	4090	4090	4090	4090	0
74	20250206	190600	2020166995	4090	4090	4090	4090	0
75	20250206	190500	2020166995	4090	4090	4090	4090	0
76	20250206	190400	2020166995	4090	4090	4090	4090	0
77	20250206	190300	2020166995	4090	4090	4090	4090	0
78	20250206	190200	2020166995	4090	4090	4090	4090	0
79	20250206	190100	2020166995	4090	4090	4090	4090	0
80	20250206	190000	2020166995	4090	4090	4090	4090	0
81	20250206	185900	2020166995	4090	4090	4090	4090	0
82	20250206	185800	2020166995	4090	4090	4090	4090	0
83	20250206	185700	2020166995	4090	4090	4090	4090	0
84	20250206	185600	2020166995	4090	4090	4090	4090	0
85	20250206	185500	2020166995	4090	4090	4090	4090	0
86	20250206	185400	2020166995	4090	4090	4090	4090	0
87	20250206	185300	2020166995	4090	4090	4090	4090	0
88	20250206	185200	2020166995	4090	4090	4090	4090	0
89	20250206	185100	2020166995	4090	4090	4090	4090	0
90	20250206	185000	2020166995	4090	4090	4090	4090	0
91	20250206	184900	2020166995	4090	4090	4090	4090	0
92	20250206	184800	2020166995	4090	4090	4090	4090	2128
93	20250206	184700	2020166995	4090	4090	4090	4090	0
94	20250206	184600	2020166995	4090	4090	4090	4090	0
95	20250206	184500	2020166995	4090	4090	4090	4090	0
96	20250206	184400	2020166995	4090	4090	4090	4090	0
97	20250206	184300	2020166995	4090	4090	4090	4090	0
98	20250206	184200	2020166995	4090	4090	4090	4090	0
99	20250206	184100	2020166995	4090	4090	4090	4090	0
100	20250206	184000	2020166995	4090	4090	4090	4090	0
101	20250206	183900	2020166995	4090	4090	4090	4090	0
102	20250206	183800	2020166995	4090	4090	4090	4090	0
103	20250206	183700	2020166995	4090	4090	4090	4090	0
104	20250206	183600	2020166995	4090	4090	4090	4090	0
105	20250206	183500	2020166995	4090	4090	4090	4090	0
106	20250206	183400	2020166995	4090	4090	4090	4090	0
107	20250206	183300	2020166995	4090	4090	4090	4090	0
108	20250206	183200	2020166995	4090	4090	4090	4090	0
109	20250206	183100	2020166995	4090	4090	4090	4090	0
110	20250206	183000	2020166995	4090	4090	4090	4090	0
111	20250206	182900	2020166995	4090	4090	4090	4090	0
112	20250206	182800	2020166995	4090	4090	4090	4090	0
113	20250206	182700	2020166995	4090	4090	4090	4090	0
114	20250206	182600	2020166995	4090	4090	4090	4090	0
115	20250206	182500	2020166995	4090	4090	4090	4090	0
116	20250206	182400	2020166995	4090	4090	4090	4090	0
117	20250206	182300	2020166995	4090	4090	4090	4090	0
118	20250206	182200	2020166995	4090	4090	4090	4090	0
119	20250206	182100	2020166995	4090	4090	4090	4090	0
120	20250206	182000	2020166995	4090	4090	4090	4090	0
121	20250206	181900	2020166995	4090	4090	4090	4090	0
122	20250206	181800	2020166995	4090	4090	4090	4090	2128
123	20250206	181700	2020166995	4090	4090	4090	4090	0
124	20250206	181600	2020166995	4090	4090	4090	4090	0
125	20250206	181500	2020166995	4090	4090	4090	4090	0
126	20250206	181400	2020166995	4090	4090	4090	4090	0
127	20250206	181300	2020166995	4090	4090	4090	4090	0
128	20250206	181200	2020166995	4090	4090	4090	4090	0
129	20250206	181100	2020166995	4090	4090	4090	4090	0
130	20250206	181000	2020166995	4090	4090	4090	4090	0
131	20250206	180900	2020166995	4090	4090	4090	4090	0
132	20250206	180800	2020166995	4090	4090	4090	4090	0
133	20250206	180700	2020166995	4090	4090	4090	4090	0
134	20250206	180600	2020166995	4090	4090	4090	4090	0
135	20250206	180500	2020166995	4090	4090	4090	4090	0
136	20250206	180400	2020166995	4090	4090	4090	4090	0
137	20250206	180300	2020166995	4090	4090	4090	4090	0
138	20250206	180200	2020166995	4090	4090	4090	4090	0
139	20250206	180100	2020166995	4090	4090	4090	4090	0
140	20250206	180000	2020166995	4090	4090	4090	4090	0
141	20250206	175900	2020166995	4090	4090	4090	4090	0
142	20250206	175800	2020166995	4090	4090	4090	4090	0
143	20250206	175700	2020166995	4090	4090	4090	4090	0
144	20250206	175600	2020166995	4090	4090	4090	4090	0
145	20250206	175500	2020166995	4090	4090	4090	4090	0
146	20250206	175400	2020166995	4090	4090	4090	4090	0
147	20250206	175300	2020166995	4090	4090	4090	4090	0
148	20250206	175200	2020166995	4090	4090	4090	4090	0
149	20250206	175100	2020166995	4090	4090	4090	4090	0
150	20250206	175000	2020166995	4090	4090	4090	4090	0
151	20250206	174900	2020166995	4090	4090	4090	4090	0
152	20250206	174800	2020166995	4090	4090	4090	4090	2128
153	20250206	174700	2020166995	4090	4090	4090	4090	0
154	20250206	174600	2020166995	4090	4090	4090	4090	0
155	20250206	174500	2020166995	4090	4090	4090	4090	0
156	20250206	174400	2020166995	4090	4090	4090	4090	0
157	20250206	174300	2020166995	4090	4090	4090	4090	0
158	20250206	174200	2020166995	4090	4090	4090	4090	0
159	20250206	174100	2020166995	4090	4090	4090	4090	0
160	20250206	174000	2020166995	4090	4090	4090	4090	0
161	20250206	173900	2020166995	4090	4090	4090	4090	0
162	20250206	173800	2020166995	4090	4090	4090	4090	0
163	20250206	173700	2020166995	4090	4090	4090	4090	0
164	20250206	173600	2020166995	4090	4090	4090	4090	0
165	20250206	173500	2020166995	4090	4090	4090	4090	0
166	20250206	173400	2020166995	4090	4090	4090	4090	0
167	20250206	173300	2020166995	4090	4090	4090	4090	0
168	20250206	173200	2020166995	4090	4090	4090	4090	0
169	20250206	173100	2020166995	4090	4090	4090	4090	0
170	20250206	173000	2020166995	4090	4090	4090	4090	0
171	20250206	172900	2020166995	4090	4090	4090	4090	0
172	20250206	172800	2020166995	4090	4090	4090	4090	0
173	20250206	172700	2020166995	4090	4090	4090	4090	0
174	20250206	172600	2020166995	4090	4090	4090	4090	0
175	20250206	172500	2020166995	4090	4090	4090	4090	0
176	20250206	172400	2020166995	4090	4090	4090	4090	0
177	20250206	172300	2020166995	4090	4090	4090	4090	0
178	20250206	172200	2020166995	4090	4090	4090	4090	0
179	20250206	172100	2020166995	4090	4090	4090	4090	0
180	20250206	172000	2020166995	4090	4090	4090	4090	0
181	20250206	171900	2020166995	4090	4090	4090	4090	0
182	20250206	171800	2020166995	4090	4090	4090	4090	2128
183	20250206	171700	2020166995	4090	4090	4090	4090	0
184	20250206	171600	2020166995	4090	4090	4090	4090	0
185	20250206	171500	2020166995	4090	4090	4090	4090	0
186	20250206	171400	2020166995	4090	4090	4090	4090	0
187	20250206	171300	2020166995	4090	4090	4090	4090	0
188	20250206	171200	2020166995	4090	4090	4090	4090	0
189	20250206	171100	2020166995	4090	4090	4090	4090	0
190	20250206	171000	2020166995	4090	4090	4090	4090	0
191	20250206	170900	2020166995	4090	4090	4090	4090	0
192	20250206	170800	2020166995	4090	4090	4090	4090	0
193	20250206	170700	2020166995	4090	4090	4090	4090	0
194	20250206	170600	2020166995	4090	4090	4090	4090	0
195	20250206	170500	2020166995	4090	4090	4090	4090	0
196	20250206	170400	2020166995	4090	4090	4090	4090	0
197	20250206	170300	2020166995	4090	4090	4090	4090	0
198	20250206	170200	2020166995	4090	4090	4090	4090	0
199	20250206	170100	2020166995	4090	4090	4090	4090	0
200	20250206	170000	2020166995	4090	4090	4090	4090	0
201	20250206	165900	2020166995	4090	4090	4090	4090	0
202	20250206	165800	2020166995	4090	4090	4090	4090	0
203	20250206	165700	2020166995	4090	4090	4090	4090	0
204	20250206	165600	2020166995	4090	4090	4090	4090	0
205	20250206	165500	2020166995	4090	4090	4090	4090	0
206	20250206	165400	2020166995	4090	4090	4090	4090	0
207	20250206	165300	2020166995	4090	4090	4090	4090	0
208	20250206	165200	2020166995	4090	4090	4090	4090	0
209	20250206	165100	2020166995	4090	4090	4090	4090	0
210	20250206	165000	2020166995	4090	4090	4090	4090	0
211	20250206	164900	2020166995	4090	4090	4090	4090	0
212	20250206	164800	2020166995	4090	4090	4090	4090	2128
213	20250206	164700	2020166995	4090	4090	4090	4090	0
214	20250206	164600	2020166995	4090	4090	4090	4090	0
215	20250206	164500	2020166995	4090	4090	4090	4090	0
216	20250206	164400	2020166995	4090	4090	4090	4090	0
217	20250206	164300	2020166995	4090	4090	4090	4090	0
218	20250206	164200	2020166995	4090	4090	4090	4090	0
219	20250206	164100	2020166995	4090	4090	4090	4090	0
220	20250206	164000	2020166995	4090	4090	4090	4090	0
221	20250206	163900	2020166995	4090	4090	4090	4090	0
222	20250206	163800	2020166995	4090	4090	4090	4090	0
223	20250206	163700	2020166995	4090	4090	4090	4090	0
224	20250206	163600	2020166995	4090	4090	4090	4090	0
225	20250206	163500	2020166995	4090	4090	4090	4090	0
226	20250206	163400	2020166995	4090	4090	4090	4090	0
227	20250206	163300	2020166995	4090	4090	4090	4090	0
228	20250206	163200	2020166995	4090	4090	4090	4090	0
229	20250206	163100	2020166995	4090	4090	4090	4090	0
230	20250206	163000	2020166995	4090	4090	4090	4090	0
231	20250206	162900	2020166995	4090	4090	4090	4090	0
232	20250206	162800	2020166995	4090	4090	4090	4090	0
233	20250206	162700	2020166995	4090	4090	4090	4090	0
234	20250206	162600	2020166995	4090	4090	4090	4090	0
235	20250206	162500	2020166995	4090	4090	4090	4090	0
236	20250206	162400	2020166995	4090	4090	4090	4090	0
237	20250206	162300	2020166995	4090	4090	4090	4090	0
238	20250206	162200	2020166995	4090	4090	4090	4090	0
239	20250206	162100	2020166995	4090	4090	4090	4090	0
240	20250206	162000	2020166995	4090	4090	4090	4090	0
241	20250206	161900	2020166995	4090	4090	4090	4090	0
242	20250206	161800	2020166995	4090	4090	4090	4090	2128
243	20250206	161700	2020166995	4090	4090	4090	4090	0
244	20250206	161600	2020166995	4090	4090	4090	4090	0
245	20250206	161500	2020166995	4090	4090	4090	4090	0
246	20250206	161400	2020166995	4090	4090	4090	4090	0
247	20250206	161300	2020166995	4090	4090	4090	4090	0
248	20250206	161200	2020166995	4090	4090	4090	4090	0
249	20250206	161100	2020166995	4090	4090	4090	4090	0
250	20250206	161000	2020166995	4090	4090	4090	4090	0
251	20250206	160900	2020166995	4090	4090	4090	4090	0
252	20250206	160800	2020166995	4090	4090	4090	4090	0
253	20250206	160700	2020166995	4090	4090	4090	4090	0
254	20250206	160600	2020166995	4090	4090	4090	4090	0
255	20250206	160500	2020166995	4090	4090	4090	4090	0
256	20250206	160400	2020166995	4090	4090	4090	4090	0
257	20250206	160300	2020166995	4090	4090	4090	4090	0
258	20250206	160200	2020166995	4090	4090	4090	4090	0
259	20250206	160100	2020166995	4090	4090	4090	4090	0
260	20250206	160000	2020166995	4090	4090	4090	4090	0
261	20250206	155900	2020166995	4090	4090	4090	4090	0
262	20250206	155800	2020166995	4090	4090	4090	4090	0
263	20250206	155700	2020166995	4090	4090	4090	4090	0
264	20250206	155600	2020166995	4090	4090	4090	4090	0
265	20250206	155500	2020166995	4090	4090	4090	4090	0
266	20250206	155400	2020166995	4090	4090	4090	4090	0
267	20250206	155300	2020166995	4090	4090	4090	4090	0
268	20250206	155200	2020166995	4090	4090	4090	4090	0
269	20250206	155100	2020166995	4090	4090	4090	4090	0
270	20250206	155000	2020166995	4090	4090	4090	4090	0
271	20250206	154900	2020166995	4090	4090	4090	4090	0
272	20250206	154800	2020166995	4090	4090	4090	4090	2128
273	20250206	154700	2020166995	4090	4090	4090	4090	0
274	20250206	154600	2020166995	4090	4090	4090	4090	0
275	20250206	154500	2020166995	4090	4090	4090	4090	0
276	20250206	154400	2020166995	4090	4090	4090	4090	0
277	20250206	154300	2020166995	4090	4090	4090	4090	0
278	20250206	154200	2020166995	4090	4090	4090	4090	0
279	20250206	154100	2020166995	4090	4090	4090	4090	0
280	20250206	154000	2020166995	4090	4090	4090	4090	0
281	20250206	153900	2020166995	4090	4090	4090	4090	0
282	20250206	153800	2020166995	4090	4090	4090	4090	0
283	20250206	153700	2020166995	4090	4090	4090	4090	0
284	20250206	153600	2020166995	4090	4090	4090	4090	0
285	20250206	153500	2020166995	4090	4090	4090	4090	0
286	20250206	153400	2020166995	4090	4090	4090	4090	0
287	20250206	153300	2020166995	4090	4090	4090	4090	0
288	20250206	153200	2020166995	4090	4090	4090	4090	0
289	20250206	153100	2020166995	4090	4090	4090	4090	0
290	20250206	153000	2020166995	4090	4090	4090	4090	2128
291	20250206	152900	2011463475	4050	4050	4050	4050	0
292	20250206	152800	2011463475	4050	4050	4050	4050	0
293	20250206	152700	2011463475	4050	4050	4050	4050	0
294	20250206	152600	2011463475	4050	4050	4050	4050	0
295	20250206	152500	2011463475	4050	4050	4050	4050	0
296	20250206	152400	2011463475	4050	4050	4050	4050	0
297	20250206	152300	2011463475	4050	4050	4050	4050	0
298	20250206	152200	2011463475	4050	4050	4050	4050	0
299	20250206	152100	2011463475	4050	4050	4050	4050	0
300	20250206	152000	2011463475	4050	4050	4050	4050	0
301	20250206	151900	2011463475	4050	4070	4090	4050	3002
302	20250206	151800	1999286815	4070	4070	4070	4065	1121
303	20250206	151700	1994724650	4065	4065	4065	4060	836
304	20250206	151600	1991326580	4070	4075	4075	4070	5127
305	20250206	151500	1970457840	4075	4080	4090	4075	1090
306	20250206	151400	1966015960	4095	4080	4095	4080	432
307	20250206	151300	1964253385	4100	4100	4105	4080	306
308	20250206	151200	1963002305	4105	4090	4105	4090	1001
309	20250206	151100	1958897740	4095	4085	4095	4085	1908
310	20250206	151000	1951086170	4090	4085	4090	4085	152
311	20250206	150900	1950464495	4090	4075	4095	4075	1447
312	20250206	150800	1944556735	4080	4080	4080	4080	25
313	20250206	150700	1944454735	4080	4075	4080	4075	117
314	20250206	150600	1943977955	4080	4080	4080	4080	1800
315	20250206	150500	1936633955	4080	4075	4080	4075	11
316	20250206	150400	1936589125	4075	4080	4080	4075	242
317	20250206	150300	1935601865	4080	4075	4080	4075	261
318	20250206	150200	1934538280	4070	4080	4080	4070	2676
319	20250206	150100	1923635565	4075	4075	4080	4075	3907
320	20250206	150000	1907710190	4075	4070	4075	4070	275
321	20250206	145900	1906590930	4070	4070	4070	4070	616
322	20250206	145800	1904083810	4075	4075	4075	4075	0
323	20250206	145700	1904083810	4075	4070	4075	4070	1218
324	20250206	145600	1899126540	4080	4075	4080	4075	23
325	20250206	145500	1899032810	4080	4080	4085	4075	100
326	20250206	145400	1898625200	4080	4075	4080	4075	35
327	20250206	145300	1898482570	4075	4075	4080	4075	224
328	20250206	145200	1897569765	4070	4085	4085	4070	4
329	20250206	145100	1897553470	4080	4085	4085	4080	3
330	20250206	145000	1897541225	4080	4080	4085	4080	559
331	20250206	144900	1895257970	4070	4070	4070	4070	1078
332	20250206	144800	1890870510	4070	4070	4070	4070	40
333	20250206	144700	1890707710	4090	4080	4090	4080	1000
334	20250206	144600	1886622805	4085	4075	4085	4075	502
335	20250206	144500	1884576610	4075	4075	4075	4075	0
336	20250206	144400	1884576610	4075	4055	4075	4055	391
337	20250206	144300	1882991085	4055	4050	4065	4050	5580
338	20250206	144200	1860363685	4050	4055	4055	4050	261
339	20250206	144100	1859305830	4060	4060	4060	4060	180
340	20250206	144000	1858575030	4060	4060	4065	4060	115
341	20250206	143900	1858108115	4060	4075	4080	4060	329
342	20250206	143800	1856770090	4085	4060	4085	4060	687
343	20250206	143700	1853975555	4060	4060	4060	4060	91
344	20250206	143600	1853606095	4070	4070	4070	4070	0
345	20250206	143500	1853606095	4070	4040	4070	4040	3
346	20250206	143400	1853593945	4070	4075	4085	4035	3154
347	20250206	143300	1840850745	4075	4070	4075	4070	38
348	20250206	143200	1840696080	4075	4065	4075	4065	30
349	20250206	143100	1840574110	4075	4070	4075	4070	319
350	20250206	143000	1839275765	4070	4055	4070	4055	1529
351	20250206	142900	1833059100	4055	4050	4055	4050	1083
352	20250206	142800	1828668035	4055	4045	4055	4045	208
353	20250206	142700	1827825940	4045	4050	4050	4045	212
354	20250206	142600	1826968395	4045	4040	4045	4040	251
355	20250206	142500	1825953700	4040	4040	4040	4040	0
356	20250206	142400	1825953700	4040	4040	4040	4035	202
357	20250206	142300	1825138620	4035	4040	4040	4035	1001
358	20250206	142200	1821099580	4035	4035	4035	4035	0
359	20250206	142100	1821099580	4035	4035	4035	4035	0
360	20250206	142000	1821099580	4035	4045	4045	4035	151
361	20250206	141900	1820490285	4050	4050	4050	4050	0
362	20250206	141800	1820490285	4050	4035	4050	4030	1305
363	20250206	141700	1815225830	4040	4050	4050	4040	505
364	20250206	141600	1813185580	4035	4050	4055	4035	2219
365	20250206	141500	1804215985	4050	4050	4050	4050	74
366	20250206	141400	1803916285	4050	4050	4050	4050	156
367	20250206	141300	1803284485	4045	4045	4045	4045	138
368	20250206	141200	1802726275	4050	4045	4050	4045	210
369	20250206	141100	1801876775	4045	4045	4045	4045	400
370	20250206	141000	1800258775	4050	4050	4050	4050	0
371	20250206	140900	1800258775	4050	4050	4050	4050	8
372	20250206	140800	1800226375	4050	4050	4050	4050	18
373	20250206	140700	1800153475	4055	4055	4055	4055	6
374	20250206	140600	1800129145	4060	4060	4060	4060	5
375	20250206	140500	1800108845	4050	4050	4060	4050	517
376	20250206	140400	1798014985	4065	4045	4065	4040	910
377	20250206	140300	1794338270	4045	4045	4045	4045	37
378	20250206	140200	1794188605	4055	4050	4055	4050	30
379	20250206	140100	1794067030	4055	4050	4055	4050	20
380	20250206	140000	1793986005	4050	4050	4050	4050	350
381	20250206	135900	1792568505	4070	4050	4070	4045	4001
382	20250206	135800	1776381115	4070	4070	4070	4070	0
383	20250206	135700	1776381115	4070	4070	4070	4070	0
384	20250206	135600	1776381115	4070	4055	4070	4055	190
385	20250206	135500	1775609635	4055	4050	4055	4050	980
386	20250206	135400	1771636135	4055	4055	4055	4055	120
387	20250206	135300	1771149535	4055	4055	4055	4055	270
388	20250206	135200	1770054685	4065	4055	4065	4055	213
389	20250206	135100	1769190950	4065	4065	4065	4065	0
390	20250206	135000	1769190950	4065	4060	4065	4060	11
391	20250206	134900	1769146285	4085	4085	4085	4085	0
392	20250206	134800	1769146285	4085	4085	4085	4085	0
393	20250206	134700	1769146285	4085	4075	4085	4075	100
394	20250206	134600	1768738425	4075	4070	4075	4060	131
395	20250206	134500	1768205705	4060	4055	4060	4055	1425
396	20250206	134400	1762422490	4055	4060	4060	4055	102
397	20250206	134300	1762008875	4060	4055	4070	4055	45
398	20250206	134200	1761825930	4070	4065	4070	4065	200
399	20250206	134100	1761012535	4065	4065	4065	4065	10
400	20250206	134000	1760971885	4065	4065	4065	4065	20
401	20250206	133900	1760890585	4070	4065	4070	4065	701
402	20250206	133800	1758039600	4060	4060	4060	4060	150
403	20250206	133700	1757430600	4060	4060	4060	4060	70
404	20250206	133600	1757146400	4060	4060	4060	4060	30
405	20250206	133500	1757024600	4065	4060	4065	4060	730
406	20250206	133400	1754060760	4060	4055	4060	4055	16
407	20250206	133300	1753995875	4050	4045	4050	4045	668
408	20250206	133200	1751290660	4050	4050	4050	4050	0
409	20250206	133100	1751290660	4050	4050	4055	4050	970
410	20250206	133000	1747360435	4050	4040	4050	4040	232
411	20250206	132900	1746421220	4035	4040	4040	4035	310
412	20250206	132800	1745168870	4040	4040	4040	4040	5
413	20250206	132700	1745148670	4035	4035	4035	4035	1210
414	20250206	132600	1740266320	4035	4035	4035	4035	324
415	20250206	132500	1738958980	4035	4035	4035	4035	200
416	20250206	132400	1738151980	4035	4035	4035	4035	19
417	20250206	132300	1738075315	4035	4035	4035	4035	36
418	20250206	132200	1737930055	4035	4035	4035	4035	1434
419	20250206	132100	1732143865	4040	4040	4040	4040	421
420	20250206	132000	1730443025	4045	4045	4045	4045	634
421	20250206	131900	1727878495	4050	4050	4050	4050	0
422	20250206	131800	1727878495	4050	4050	4050	4050	11
423	20250206	131700	1727833945	4050	4050	4050	4050	28
424	20250206	131600	1727720545	4045	4045	4045	4045	102
425	20250206	131500	1727307955	4045	4045	4045	4045	213
426	20250206	131400	1726446370	4045	4045	4045	4045	1
427	20250206	131300	1726442325	4040	4040	4040	4040	0
428	20250206	131200	1726442325	4040	4045	4045	4040	551
429	20250206	131100	1724215785	4060	4040	4060	4040	3
430	20250206	131000	1724203625	4060	4050	4060	4050	41
431	20250206	130900	1724037565	4065	4065	4065	4065	0
432	20250206	130800	1724037565	4065	4055	4065	4055	587
433	20250206	130700	1721657185	4050	4045	4050	4045	1913
434	20250206	130600	1713912940	4045	4040	4045	4040	351
435	20250206	130500	1712493895	4040	4040	4040	4040	514
436	20250206	130400	1710417335	4030	4030	4030	4030	0
437	20250206	130300	1710417335	4030	4030	4030	4030	37
438	20250206	130200	1710268225	4035	4030	4035	4030	50
439	20250206	130100	1710066500	4025	4025	4025	4025	496
440	20250206	130000	1708070100	4025	4025	4025	4020	251
441	20250206	125900	1707060010	4020	4030	4030	4020	252
442	20250206	125800	1706045450	4025	4025	4025	4025	267
443	20250206	125700	1704970775	4025	4020	4025	4020	75
444	20250206	125600	1704669080	4020	4020	4025	4020	39
445	20250206	125500	1704512275	4010	4010	4010	4010	0
446	20250206	125400	1704512275	4010	4010	4010	4010	0
447	20250206	125300	1704512275	4010	4015	4015	4010	354
448	20250206	125200	1703092550	4015	4015	4015	4015	0
449	20250206	125100	1703092550	4015	4015	4015	4015	33
450	20250206	125000	1702960055	4015	4015	4015	4015	457
451	20250206	124900	1701125200	4020	4020	4020	4020	162
452	20250206	124800	1700473960	4030	4030	4030	4030	10
453	20250206	124700	1700433660	4020	4025	4025	4020	80
454	20250206	124600	1700112010	4030	4030	4030	4030	9
455	20250206	124500	1700075740	4030	4025	4030	4025	72
456	20250206	124400	1699785630	4020	4025	4030	4020	289
457	20250206	124300	1698623735	4025	4025	4025	4020	177
458	20250206	124200	1697911495	4020	4020	4025	4020	115
459	20250206	124100	1697449145	4020	4020	4020	4020	212
460	20250206	124000	1696596905	4020	3995	4020	3995	1727
461	20250206	123900	1689669185	4000	4000	4000	4000	48
462	20250206	123800	1689477185	4000	4005	4005	4000	2564
463	20250206	123700	1679221140	4005	4000	4005	4000	200
464	20250206	123600	1678420640	4000	4005	4005	4000	74
465	20250206	123500	1678124455	3990	3995	3995	3990	620
466	20250206	123400	1675650535	4000	4000	4000	4000	126
467	20250206	123300	1675146535	4010	4010	4010	4010	0
468	20250206	123200	1675146535	4010	4010	4010	4010	1
469	20250206	123100	1675142525	4010	4010	4010	4010	10
470	20250206	123000	1675102425	4010	3990	4010	3990	626
471	20250206	122900	1672599155	3995	3990	3995	3985	1201
472	20250206	122800	1667809575	3995	3990	3995	3990	626
473	20250206	122700	1665311830	3995	3985	3995	3985	137
474	20250206	122600	1664765375	3985	3990	3990	3985	2001
475	20250206	122500	1656781390	3985	3985	3985	3985	254
476	20250206	122400	1655769200	3990	3985	3990	3985	32
477	20250206	122300	1655641675	3985	3980	3985	3980	40
478	20250206	122200	1655482465	3985	3980	3985	3980	62
479	20250206	122100	1655235695	3980	3980	3980	3980	0
480	20250206	122000	1655235695	3980	3970	3980	3970	850
481	20250206	121900	1651856945	3970	3960	3980	3960	1160
482	20250206	121800	1647262275	3960	3975	3975	3960	4034
483	20250206	121700	1631265230	3970	3975	3975	3970	113
484	20250206	121600	1630816065	3980	3980	3980	3975	1892
485	20250206	121500	1623289820	3985	3985	3990	3980	227
486	20250206	121400	1622385505	3985	3980	3985	3980	4
487	20250206	121300	1622369575	3990	3985	3995	3985	155
488	20250206	121200	1621751245	3990	3990	3995	3990	66
489	20250206	121100	1621487850	3990	3985	3990	3985	74
490	20250206	121000	1621192895	3985	3985	3985	3980	92
491	20250206	120900	1620826725	3995	3995	3995	3995	0
492	20250206	120800	1620826725	3995	3990	4000	3990	89
493	20250206	120700	1620471270	3990	3990	3990	3990	31
494	20250206	120600	1620347580	3990	3985	3990	3980	151
495	20250206	120500	1619746025	3975	3980	3985	3975	322
496	20250206	120400	1618464710	3980	3980	3980	3970	631
497	20250206	120300	1615956435	3985	3990	4000	3985	39
498	20250206	120200	1615800965	3990	3985	3990	3985	31
499	20250206	120100	1615677310	3990	3990	4020	3985	457
500	20250206	120000	1613851410	3990	3985	3990	3985	113
501	20250206	115900	1613400850	3985	4010	4010	3980	593
502	20250206	115800	1611037715	3990	3990	4025	3990	203
503	20250206	115700	1610226020	3990	3985	3990	3985	43
504	20250206	115600	1610054490	3970	3965	3970	3960	1015
505	20250206	115500	1606030635	3975	3980	3995	3960	7752
506	20250206	115400	1575249770	3990	3990	4000	3980	12894
507	20250206	115300	1523906350	4005	4000	4005	3995	59
508	20250206	115200	1523670525	4005	4005	4005	3995	1384
509	20250206	115100	1518132215	4010	4020	4025	4010	546
510	20250206	115000	1515942245	4020	4015	4020	4015	628
511	20250206	114900	1513417965	4020	4015	4020	4015	293
512	20250206	114800	1512241565	4015	4015	4015	4015	420
513	20250206	114700	1510555265	4015	4010	4015	4010	941
514	20250206	114600	1506781850	4010	4010	4010	4010	45
515	20250206	114500	1506601400	4015	4015	4015	4015	0
516	20250206	114400	1506601400	4015	4015	4020	4010	847
517	20250206	114300	1503202175	4015	4010	4015	4010	1220
518	20250206	114200	1498309965	4010	4000	4010	4000	922
519	20250206	114100	1494615840	4010	3995	4010	3995	1523
520	20250206	114000	1488519180	4000	3995	4000	3995	38
521	20250206	113900	1488367365	3995	3995	3995	3990	1162
522	20250206	113800	1483728650	3995	3995	3995	3995	422
523	20250206	113700	1482042760	3990	3995	3995	3990	1344
524	20250206	113600	1476679800	3995	3995	3995	3995	113
525	20250206	113500	1476228365	4000	4000	4000	4000	73
526	20250206	113400	1475936365	4000	4000	4000	4000	51
527	20250206	113300	1475732365	4005	4000	4005	4000	43
528	20250206	113200	1475560355	4005	4005	4005	4005	41
529	20250206	113100	1475396150	4005	4005	4005	4005	127
530	20250206	113000	1474887515	3990	4000	4000	3990	460
531	20250206	112900	1473050220	3995	3995	3995	3995	0
532	20250206	112800	1473050220	3995	3990	3995	3990	6
533	20250206	112700	1473026270	3985	3995	4000	3985	6289
534	20250206	112600	1447930355	3995	4005	4005	3995	3852
535	20250206	112500	1432515000	4005	4010	4010	4005	1177
536	20250206	112400	1427796265	4015	4010	4015	4010	23
537	20250206	112300	1427703935	4015	4015	4015	4015	1035
538	20250206	112200	1423548410	4020	4020	4020	4020	256
539	20250206	112100	1422519290	4020	4020	4020	4020	243
540	20250206	112000	1421542430	4020	4015	4020	4015	44
541	20250206	111900	1421365765	4005	4010	4010	4005	1109
542	20250206	111800	1416921720	4005	4005	4005	4005	2
543	20250206	111700	1416913710	4015	4015	4015	4015	37
544	20250206	111600	1416765155	4005	4020	4020	4005	851
545	20250206	111500	1413354285	4020	4020	4020	4020	130
546	20250206	111400	1412831685	4020	4015	4020	4015	170
547	20250206	111300	1412149130	4015	4020	4020	4015	536
548	20250206	111200	1409994590	4020	4020	4020	4020	31
549	20250206	111100	1409869970	4010	4025	4025	4010	166
550	20250206	111000	1409204220	4025	4020	4025	4020	559
551	20250206	110900	1406957035	4020	4020	4020	4020	129
552	20250206	110800	1406438455	4010	4020	4020	4010	332
553	20250206	110700	1405106655	4020	4010	4020	4010	461
554	20250206	110600	1403256275	4010	4005	4010	4005	290
555	20250206	110500	1402094820	4005	4010	4010	3995	631
556	20250206	110400	1399573810	3985	4010	4015	3985	5802
557	20250206	110300	1376372605	4010	4005	4010	4000	1444
558	20250206	110200	1370591360	4005	4000	4015	3990	5661
559	20250206	110100	1347991850	3995	4015	4015	3995	5521
560	20250206	110000	1325900675	4010	4010	4010	4010	617
561	20250206	105900	1323426505	4010	4015	4015	4010	224
562	20250206	105800	1322527765	4010	4010	4010	4010	0
563	20250206	105700	1322527765	4010	4025	4025	4010	342
564	20250206	105600	1321155730	4030	4030	4030	4030	0
565	20250206	105500	1321155730	4030	4025	4030	4025	1301
566	20250206	105400	1315918650	4020	4010	4020	4005	1794
567	20250206	105300	1308717450	4005	4005	4005	4005	1800
568	20250206	105200	1301508450	4030	4030	4030	4030	39
569	20250206	105100	1301351280	4000	4035	4035	4000	16367
570	20250206	105000	1235693290	4035	4040	4040	4035	860
571	20250206	104900	1232220585	4040	4050	4050	4040	31
572	20250206	104800	1232095195	4045	4045	4045	4045	0
573	20250206	104700	1232095195	4045	4040	4045	4040	41
574	20250206	104600	1231929365	4055	4055	4055	4055	120
575	20250206	104500	1231442765	4055	4055	4055	4055	1
576	20250206	104400	1231438710	4050	4045	4050	4045	86
577	20250206	104300	1231090645	4045	4040	4045	4040	6
578	20250206	104200	1231066400	4035	4050	4050	4035	508
579	20250206	104100	1229014775	4045	4040	4045	4040	2
580	20250206	104000	1229006690	4045	4045	4045	4045	41
581	20250206	103900	1228840845	4050	4045	4050	4045	171
582	20250206	103800	1228149145	4045	4045	4045	4045	51
583	20250206	103700	1227942850	4045	4045	4045	4045	50
584	20250206	103600	1227740600	4040	4040	4040	4040	1
585	20250206	103500	1227736560	4045	4045	4045	4040	1524
586	20250206	103400	1221573735	4045	4045	4045	4045	201
587	20250206	103300	1220760690	4040	4040	4040	4040	767
588	20250206	103200	1217662010	4050	4050	4050	4045	1320
589	20250206	103100	1212321230	4050	4050	4050	4050	1055
590	20250206	103000	1208048480	4050	4050	4050	4050	382
591	20250206	102900	1206501380	4040	4050	4050	4040	300
592	20250206	102800	1205286420	4060	4060	4060	4060	0
593	20250206	102700	1205286420	4060	4060	4060	4040	167
594	20250206	102600	1204611700	4045	4050	4055	4045	1213
595	20250206	102500	1199701620	4065	4055	4065	4055	79
596	20250206	102400	1199381265	4050	4045	4055	4040	3220
597	20250206	102300	1186356835	4050	4045	4050	4045	39
598	20250206	102200	1186199075	4045	4050	4050	4045	500
599	20250206	102100	1184176570	4045	4065	4080	4045	22266
600	20250206	102000	1093705485	4065	4080	4080	4065	4117
601	20250206	101900	1076943095	4090	4090	4090	4090	0
602	20250206	101800	1076943095	4090	4080	4090	4080	249
603	20250206	101700	1075927165	4095	4080	4095	4080	501
604	20250206	101600	1073883070	4080	4090	4090	4080	551
605	20250206	101500	1071629595	4085	4080	4085	4075	608
606	20250206	101400	1069148900	4080	4080	4080	4080	1
607	20250206	101300	1069144820	4080	4075	4085	4075	241
608	20250206	101200	1068162615	4075	4075	4085	4075	1180
609	20250206	101100	1063349115	4075	4070	4075	4065	4622
610	20250206	101000	1044545300	4075	4085	4085	4075	9
611	20250206	100900	1044508615	4075	4080	4090	4075	518
612	20250206	100800	1042395035	4095	4090	4095	4085	1349
613	20250206	100700	1036884190	4100	4100	4100	4100	0
614	20250206	100600	1036884190	4100	4100	4100	4080	102
615	20250206	100500	1036467990	4080	4090	4100	4080	515
616	20250206	100400	1034361985	4090	4090	4090	4090	1
617	20250206	100300	1034357895	4075	4090	4095	4075	493
618	20250206	100200	1032348735	4095	4085	4095	4085	1809
619	20250206	100100	1024950820	4085	4085	4085	4085	2
620	20250206	100000	1024942650	4070	4070	4085	4070	501
621	20250206	095900	1022903565	4090	4070	4090	4070	448
622	20250206	095800	1021080165	4090	4075	4095	4065	1549
623	20250206	095700	1014773765	4080	4080	4080	4080	1425
624	20250206	095600	1008959765	4100	4095	4100	4095	270
625	20250206	095500	1007853660	4095	4090	4095	4085	855
626	20250206	095400	1004355835	4085	4075	4085	4070	1689
627	20250206	095300	997475880	4070	4065	4070	4065	1131
628	20250206	095200	992877750	4070	4090	4090	4070	2268
629	20250206	095100	983635050	4090	4095	4095	4075	1581
630	20250206	095000	977161795	4090	4075	4090	4070	2144
631	20250206	094900	968398925	4080	4060	4080	4060	68
632	20250206	094800	968121970	4055	4060	4075	4055	1015
633	20250206	094700	964001645	4075	4070	4075	4070	501
634	20250206	094600	961962570	4075	4070	4080	4070	593
635	20250206	094500	959547255	4060	4065	4065	4060	211
636	20250206	094400	958689585	4070	4070	4070	4070	5
637	20250206	094300	958669235	4065	4070	4075	4050	334
638	20250206	094200	957310925	4065	4065	4065	4065	511
639	20250206	094100	955233710	4050	4040	4050	4040	301
640	20250206	094000	954014670	4040	4070	4070	4040	3584
641	20250206	093900	939508995	4070	4080	4080	4070	187
642	20250206	093800	938747270	4080	4080	4080	4080	157
643	20250206	093700	938106710	4080	4095	4100	4080	2202
644	20250206	093600	929079670	4085	4090	4090	4080	919
645	20250206	093500	925322550	4085	4075	4085	4075	744
646	20250206	093400	922286730	4075	4065	4075	4065	428
647	20250206	093300	920546370	4080	4055	4080	4055	1415
648	20250206	093200	914783810	4050	4050	4070	4050	3404
649	20250206	093100	900997465	4050	4065	4070	4050	1296
650	20250206	093000	895740275	4060	4040	4060	4040	4393
651	20250206	092900	877962405	4040	4045	4045	4040	2722
652	20250206	092800	866961600	4045	4045	4045	4045	6864
653	20250206	092700	839196720	4045	4045	4045	4045	3096
654	20250206	092600	826673400	4050	4060	4060	4050	5213
655	20250206	092500	805557755	4065	4060	4065	4060	710
656	20250206	092400	802675145	4060	4060	4060	4060	0
657	20250206	092300	802675145	4060	4060	4070	4055	1725
658	20250206	092200	795671645	4060	4065	4065	4060	547
659	20250206	092100	793448890	4065	4060	4070	4050	7801
660	20250206	092000	761837545	4070	4070	4070	4060	1221
661	20250206	091900	756868085	4070	4035	4070	4035	4983
662	20250206	091800	736692455	4025	4025	4025	4025	187
663	20250206	091700	735939780	4030	4045	4045	4025	4317
664	20250206	091600	718525060	4045	4035	4045	4030	2334
665	20250206	091500	709100020	4035	4020	4040	4020	2290
666	20250206	091400	699860465	4020	4005	4020	4000	5424
667	20250206	091300	678129460	4005	4010	4010	4000	4387
668	20250206	091200	660560205	4010	4035	4040	4010	4343
669	20250206	091100	643093155	4010	4035	4040	4010	4351
670	20250206	091000	625543410	4030	4000	4030	3990	12978
671	20250206	090900	573633120	4000	4005	4005	3980	14862
672	20250206	090800	514322960	3990	4055	4060	3990	32980
673	20250206	090700	381990635	4055	4050	4055	4035	3233
674	20250206	090600	368909925	4055	4030	4055	4025	4288
675	20250206	090500	351617425	4025	4065	4065	4015	11933
676	20250206	090400	303428795	4070	4050	4095	4030	18204
677	20250206	090300	229787955	4035	4060	4085	4035	14441
678	20250206	090200	171254610	4080	4095	4100	4065	3651
679	20250206	090100	156385325	4095	4080	4125	4055	14254
680	20250206	090000	98128135	4065	4190	4190	4050	23238