KissMeData/192250/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203600	356716910	9230	9230	9230	9230	494
3	20250206	203500	356716910	9230	9230	9230	9230	0
4	20250206	203400	356716910	9230	9230	9230	9230	0
5	20250206	203300	356716910	9230	9230	9230	9230	0
6	20250206	203200	356716910	9230	9230	9230	9230	0
7	20250206	203100	356716910	9230	9230	9230	9230	0
8	20250206	203000	356716910	9230	9230	9230	9230	0
9	20250206	202900	356716910	9230	9230	9230	9230	0
10	20250206	202800	356716910	9230	9230	9230	9230	0
11	20250206	202700	356716910	9230	9230	9230	9230	0
12	20250206	202600	356716910	9230	9230	9230	9230	0
13	20250206	202500	356716910	9230	9230	9230	9230	0
14	20250206	202400	356716910	9230	9230	9230	9230	0
15	20250206	202300	356716910	9230	9230	9230	9230	0
16	20250206	202200	356716910	9230	9230	9230	9230	0
17	20250206	202100	356716910	9230	9230	9230	9230	0
18	20250206	202000	356716910	9230	9230	9230	9230	0
19	20250206	201900	356716910	9230	9230	9230	9230	0
20	20250206	201800	356716910	9230	9230	9230	9230	0
21	20250206	201700	356716910	9230	9230	9230	9230	0
22	20250206	201600	356716910	9230	9230	9230	9230	0
23	20250206	201500	356716910	9230	9230	9230	9230	0
24	20250206	201400	356716910	9230	9230	9230	9230	0
25	20250206	201300	356716910	9230	9230	9230	9230	0
26	20250206	201200	356716910	9230	9230	9230	9230	0
27	20250206	201100	356716910	9230	9230	9230	9230	0
28	20250206	201000	356716910	9230	9230	9230	9230	0
29	20250206	200900	356716910	9230	9230	9230	9230	0
30	20250206	200800	356716910	9230	9230	9230	9230	0
31	20250206	200700	356716910	9230	9230	9230	9230	0
32	20250206	200600	356716910	9230	9230	9230	9230	494
33	20250206	200500	356716910	9230	9230	9230	9230	0
34	20250206	200400	356716910	9230	9230	9230	9230	0
35	20250206	200300	356716910	9230	9230	9230	9230	0
36	20250206	200200	356716910	9230	9230	9230	9230	0
37	20250206	200100	356716910	9230	9230	9230	9230	0
38	20250206	200000	356716910	9230	9230	9230	9230	0
39	20250206	195900	356716910	9230	9230	9230	9230	0
40	20250206	195800	356716910	9230	9230	9230	9230	0
41	20250206	195700	356716910	9230	9230	9230	9230	0
42	20250206	195600	356716910	9230	9230	9230	9230	0
43	20250206	195500	356716910	9230	9230	9230	9230	0
44	20250206	195400	356716910	9230	9230	9230	9230	0
45	20250206	195300	356716910	9230	9230	9230	9230	0
46	20250206	195200	356716910	9230	9230	9230	9230	0
47	20250206	195100	356716910	9230	9230	9230	9230	0
48	20250206	195000	356716910	9230	9230	9230	9230	0
49	20250206	194900	356716910	9230	9230	9230	9230	0
50	20250206	194800	356716910	9230	9230	9230	9230	0
51	20250206	194700	356716910	9230	9230	9230	9230	0
52	20250206	194600	356716910	9230	9230	9230	9230	0
53	20250206	194500	356716910	9230	9230	9230	9230	0
54	20250206	194400	356716910	9230	9230	9230	9230	0
55	20250206	194300	356716910	9230	9230	9230	9230	0
56	20250206	194200	356716910	9230	9230	9230	9230	0
57	20250206	194100	356716910	9230	9230	9230	9230	0
58	20250206	194000	356716910	9230	9230	9230	9230	0
59	20250206	193900	356716910	9230	9230	9230	9230	0
60	20250206	193800	356716910	9230	9230	9230	9230	0
61	20250206	193700	356716910	9230	9230	9230	9230	0
62	20250206	193600	356716910	9230	9230	9230	9230	494
63	20250206	193500	356716910	9230	9230	9230	9230	0
64	20250206	193400	356716910	9230	9230	9230	9230	0
65	20250206	193300	356716910	9230	9230	9230	9230	0
66	20250206	193200	356716910	9230	9230	9230	9230	0
67	20250206	193100	356716910	9230	9230	9230	9230	0
68	20250206	193000	356716910	9230	9230	9230	9230	0
69	20250206	192900	356716910	9230	9230	9230	9230	0
70	20250206	192800	356716910	9230	9230	9230	9230	0
71	20250206	192700	356716910	9230	9230	9230	9230	0
72	20250206	192600	356716910	9230	9230	9230	9230	0
73	20250206	192500	356716910	9230	9230	9230	9230	0
74	20250206	192400	356716910	9230	9230	9230	9230	0
75	20250206	192300	356716910	9230	9230	9230	9230	0
76	20250206	192200	356716910	9230	9230	9230	9230	0
77	20250206	192100	356716910	9230	9230	9230	9230	0
78	20250206	192000	356716910	9230	9230	9230	9230	0
79	20250206	191900	356716910	9230	9230	9230	9230	0
80	20250206	191800	356716910	9230	9230	9230	9230	0
81	20250206	191700	356716910	9230	9230	9230	9230	0
82	20250206	191600	356716910	9230	9230	9230	9230	0
83	20250206	191500	356716910	9230	9230	9230	9230	0
84	20250206	191400	356716910	9230	9230	9230	9230	0
85	20250206	191300	356716910	9230	9230	9230	9230	0
86	20250206	191200	356716910	9230	9230	9230	9230	0
87	20250206	191100	356716910	9230	9230	9230	9230	0
88	20250206	191000	356716910	9230	9230	9230	9230	0
89	20250206	190900	356716910	9230	9230	9230	9230	0
90	20250206	190800	356716910	9230	9230	9230	9230	0
91	20250206	190700	356716910	9230	9230	9230	9230	0
92	20250206	190600	356716910	9230	9230	9230	9230	494
93	20250206	190500	356716910	9230	9230	9230	9230	0
94	20250206	190400	356716910	9230	9230	9230	9230	0
95	20250206	190300	356716910	9230	9230	9230	9230	0
96	20250206	190200	356716910	9230	9230	9230	9230	0
97	20250206	190100	356716910	9230	9230	9230	9230	0
98	20250206	190000	356716910	9230	9230	9230	9230	0
99	20250206	185900	356716910	9230	9230	9230	9230	0
100	20250206	185800	356716910	9230	9230	9230	9230	0
101	20250206	185700	356716910	9230	9230	9230	9230	0
102	20250206	185600	356716910	9230	9230	9230	9230	0
103	20250206	185500	356716910	9230	9230	9230	9230	0
104	20250206	185400	356716910	9230	9230	9230	9230	0
105	20250206	185300	356716910	9230	9230	9230	9230	0
106	20250206	185200	356716910	9230	9230	9230	9230	0
107	20250206	185100	356716910	9230	9230	9230	9230	0
108	20250206	185000	356716910	9230	9230	9230	9230	0
109	20250206	184900	356716910	9230	9230	9230	9230	0
110	20250206	184800	356716910	9230	9230	9230	9230	0
111	20250206	184700	356716910	9230	9230	9230	9230	0
112	20250206	184600	356716910	9230	9230	9230	9230	0
113	20250206	184500	356716910	9230	9230	9230	9230	0
114	20250206	184400	356716910	9230	9230	9230	9230	0
115	20250206	184300	356716910	9230	9230	9230	9230	0
116	20250206	184200	356716910	9230	9230	9230	9230	0
117	20250206	184100	356716910	9230	9230	9230	9230	0
118	20250206	184000	356716910	9230	9230	9230	9230	0
119	20250206	183900	356716910	9230	9230	9230	9230	0
120	20250206	183800	356716910	9230	9230	9230	9230	0
121	20250206	183700	356716910	9230	9230	9230	9230	0
122	20250206	183600	356716910	9230	9230	9230	9230	494
123	20250206	183500	356716910	9230	9230	9230	9230	0
124	20250206	183400	356716910	9230	9230	9230	9230	0
125	20250206	183300	356716910	9230	9230	9230	9230	0
126	20250206	183200	356716910	9230	9230	9230	9230	0
127	20250206	183100	356716910	9230	9230	9230	9230	0
128	20250206	183000	356716910	9230	9230	9230	9230	0
129	20250206	182900	356716910	9230	9230	9230	9230	0
130	20250206	182800	356716910	9230	9230	9230	9230	0
131	20250206	182700	356716910	9230	9230	9230	9230	0
132	20250206	182600	356716910	9230	9230	9230	9230	0
133	20250206	182500	356716910	9230	9230	9230	9230	0
134	20250206	182400	356716910	9230	9230	9230	9230	0
135	20250206	182300	356716910	9230	9230	9230	9230	0
136	20250206	182200	356716910	9230	9230	9230	9230	0
137	20250206	182100	356716910	9230	9230	9230	9230	0
138	20250206	182000	356716910	9230	9230	9230	9230	0
139	20250206	181900	356716910	9230	9230	9230	9230	0
140	20250206	181800	356716910	9230	9230	9230	9230	0
141	20250206	181700	356716910	9230	9230	9230	9230	0
142	20250206	181600	356716910	9230	9230	9230	9230	0
143	20250206	181500	356716910	9230	9230	9230	9230	0
144	20250206	181400	356716910	9230	9230	9230	9230	0
145	20250206	181300	356716910	9230	9230	9230	9230	0
146	20250206	181200	356716910	9230	9230	9230	9230	0
147	20250206	181100	356716910	9230	9230	9230	9230	0
148	20250206	181000	356716910	9230	9230	9230	9230	0
149	20250206	180900	356716910	9230	9230	9230	9230	0
150	20250206	180800	356716910	9230	9230	9230	9230	0
151	20250206	180700	356716910	9230	9230	9230	9230	0
152	20250206	180600	356716910	9230	9230	9230	9230	494
153	20250206	180500	356716910	9230	9230	9230	9230	0
154	20250206	180400	356716910	9230	9230	9230	9230	0
155	20250206	180300	356716910	9230	9230	9230	9230	0
156	20250206	180200	356716910	9230	9230	9230	9230	0
157	20250206	180100	356716910	9230	9230	9230	9230	0
158	20250206	180000	356716910	9230	9230	9230	9230	0
159	20250206	175900	356716910	9230	9230	9230	9230	0
160	20250206	175800	356716910	9230	9230	9230	9230	0
161	20250206	175700	356716910	9230	9230	9230	9230	0
162	20250206	175600	356716910	9230	9230	9230	9230	0
163	20250206	175500	356716910	9230	9230	9230	9230	0
164	20250206	175400	356716910	9230	9230	9230	9230	0
165	20250206	175300	356716910	9230	9230	9230	9230	0
166	20250206	175200	356716910	9230	9230	9230	9230	0
167	20250206	175100	356716910	9230	9230	9230	9230	0
168	20250206	175000	356716910	9230	9230	9230	9230	0
169	20250206	174900	356716910	9230	9230	9230	9230	0
170	20250206	174800	356716910	9230	9230	9230	9230	0
171	20250206	174700	356716910	9230	9230	9230	9230	0
172	20250206	174600	356716910	9230	9230	9230	9230	0
173	20250206	174500	356716910	9230	9230	9230	9230	0
174	20250206	174400	356716910	9230	9230	9230	9230	0
175	20250206	174300	356716910	9230	9230	9230	9230	0
176	20250206	174200	356716910	9230	9230	9230	9230	0
177	20250206	174100	356716910	9230	9230	9230	9230	0
178	20250206	174000	356716910	9230	9230	9230	9230	0
179	20250206	173900	356716910	9230	9230	9230	9230	0
180	20250206	173800	356716910	9230	9230	9230	9230	0
181	20250206	173700	356716910	9230	9230	9230	9230	0
182	20250206	173600	356716910	9230	9230	9230	9230	494
183	20250206	173500	356716910	9230	9230	9230	9230	0
184	20250206	173400	356716910	9230	9230	9230	9230	0
185	20250206	173300	356716910	9230	9230	9230	9230	0
186	20250206	173200	356716910	9230	9230	9230	9230	0
187	20250206	173100	356716910	9230	9230	9230	9230	0
188	20250206	173000	356716910	9230	9230	9230	9230	0
189	20250206	172900	356716910	9230	9230	9230	9230	0
190	20250206	172800	356716910	9230	9230	9230	9230	0
191	20250206	172700	356716910	9230	9230	9230	9230	0
192	20250206	172600	356716910	9230	9230	9230	9230	0
193	20250206	172500	356716910	9230	9230	9230	9230	0
194	20250206	172400	356716910	9230	9230	9230	9230	0
195	20250206	172300	356716910	9230	9230	9230	9230	0
196	20250206	172200	356716910	9230	9230	9230	9230	0
197	20250206	172100	356716910	9230	9230	9230	9230	0
198	20250206	172000	356716910	9230	9230	9230	9230	0
199	20250206	171900	356716910	9230	9230	9230	9230	0
200	20250206	171800	356716910	9230	9230	9230	9230	0
201	20250206	171700	356716910	9230	9230	9230	9230	0
202	20250206	171600	356716910	9230	9230	9230	9230	0
203	20250206	171500	356716910	9230	9230	9230	9230	0
204	20250206	171400	356716910	9230	9230	9230	9230	0
205	20250206	171300	356716910	9230	9230	9230	9230	0
206	20250206	171200	356716910	9230	9230	9230	9230	0
207	20250206	171100	356716910	9230	9230	9230	9230	0
208	20250206	171000	356716910	9230	9230	9230	9230	0
209	20250206	170900	356716910	9230	9230	9230	9230	0
210	20250206	170800	356716910	9230	9230	9230	9230	0
211	20250206	170700	356716910	9230	9230	9230	9230	0
212	20250206	170600	356716910	9230	9230	9230	9230	494
213	20250206	170500	356716910	9230	9230	9230	9230	0
214	20250206	170400	356716910	9230	9230	9230	9230	0
215	20250206	170300	356716910	9230	9230	9230	9230	0
216	20250206	170200	356716910	9230	9230	9230	9230	0
217	20250206	170100	356716910	9230	9230	9230	9230	0
218	20250206	170000	356716910	9230	9230	9230	9230	0
219	20250206	165900	356716910	9230	9230	9230	9230	0
220	20250206	165800	356716910	9230	9230	9230	9230	0
221	20250206	165700	356716910	9230	9230	9230	9230	0
222	20250206	165600	356716910	9230	9230	9230	9230	0
223	20250206	165500	356716910	9230	9230	9230	9230	0
224	20250206	165400	356716910	9230	9230	9230	9230	0
225	20250206	165300	356716910	9230	9230	9230	9230	0
226	20250206	165200	356716910	9230	9230	9230	9230	0
227	20250206	165100	356716910	9230	9230	9230	9230	0
228	20250206	165000	356716910	9230	9230	9230	9230	0
229	20250206	164900	356716910	9230	9230	9230	9230	0
230	20250206	164800	356716910	9230	9230	9230	9230	0
231	20250206	164700	356716910	9230	9230	9230	9230	0
232	20250206	164600	356716910	9230	9230	9230	9230	0
233	20250206	164500	356716910	9230	9230	9230	9230	0
234	20250206	164400	356716910	9230	9230	9230	9230	0
235	20250206	164300	356716910	9230	9230	9230	9230	0
236	20250206	164200	356716910	9230	9230	9230	9230	0
237	20250206	164100	356716910	9230	9230	9230	9230	0
238	20250206	164000	356716910	9230	9230	9230	9230	0
239	20250206	163900	356716910	9230	9230	9230	9230	0
240	20250206	163800	356716910	9230	9230	9230	9230	0
241	20250206	163700	356716910	9230	9230	9230	9230	0
242	20250206	163600	356716910	9230	9230	9230	9230	494
243	20250206	163500	356716910	9230	9230	9230	9230	0
244	20250206	163400	356716910	9230	9230	9230	9230	0
245	20250206	163300	356716910	9230	9230	9230	9230	0
246	20250206	163200	356716910	9230	9230	9230	9230	0
247	20250206	163100	356716910	9230	9230	9230	9230	0
248	20250206	163000	356716910	9230	9230	9230	9230	0
249	20250206	162900	356716910	9230	9230	9230	9230	0
250	20250206	162800	356716910	9230	9230	9230	9230	0
251	20250206	162700	356716910	9230	9230	9230	9230	0
252	20250206	162600	356716910	9230	9230	9230	9230	0
253	20250206	162500	356716910	9230	9230	9230	9230	0
254	20250206	162400	356716910	9230	9230	9230	9230	0
255	20250206	162300	356716910	9230	9230	9230	9230	0
256	20250206	162200	356716910	9230	9230	9230	9230	0
257	20250206	162100	356716910	9230	9230	9230	9230	0
258	20250206	162000	356716910	9230	9230	9230	9230	0
259	20250206	161900	356716910	9230	9230	9230	9230	0
260	20250206	161800	356716910	9230	9230	9230	9230	0
261	20250206	161700	356716910	9230	9230	9230	9230	0
262	20250206	161600	356716910	9230	9230	9230	9230	0
263	20250206	161500	356716910	9230	9230	9230	9230	0
264	20250206	161400	356716910	9230	9230	9230	9230	0
265	20250206	161300	356716910	9230	9230	9230	9230	0
266	20250206	161200	356716910	9230	9230	9230	9230	0
267	20250206	161100	356716910	9230	9230	9230	9230	0
268	20250206	161000	356716910	9230	9230	9230	9230	0
269	20250206	160900	356716910	9230	9230	9230	9230	0
270	20250206	160800	356716910	9230	9230	9230	9230	0
271	20250206	160700	356716910	9230	9230	9230	9230	0
272	20250206	160600	356716910	9230	9230	9230	9230	494
273	20250206	160500	356716910	9230	9230	9230	9230	0
274	20250206	160400	356716910	9230	9230	9230	9230	0
275	20250206	160300	356716910	9230	9230	9230	9230	0
276	20250206	160200	356716910	9230	9230	9230	9230	0
277	20250206	160100	356716910	9230	9230	9230	9230	0
278	20250206	160000	356716910	9230	9230	9230	9230	0
279	20250206	155900	356716910	9230	9230	9230	9230	0
280	20250206	155800	356716910	9230	9230	9230	9230	0
281	20250206	155700	356716910	9230	9230	9230	9230	0
282	20250206	155600	356716910	9230	9230	9230	9230	0
283	20250206	155500	356716910	9230	9230	9230	9230	0
284	20250206	155400	356716910	9230	9230	9230	9230	0
285	20250206	155300	356716910	9230	9230	9230	9230	0
286	20250206	155200	356716910	9230	9230	9230	9230	0
287	20250206	155100	356716910	9230	9230	9230	9230	0
288	20250206	155000	356716910	9230	9230	9230	9230	0
289	20250206	154900	356716910	9230	9230	9230	9230	0
290	20250206	154800	356716910	9230	9230	9230	9230	0
291	20250206	154700	356716910	9230	9230	9230	9230	0
292	20250206	154600	356716910	9230	9230	9230	9230	0
293	20250206	154500	356716910	9230	9230	9230	9230	0
294	20250206	154400	356716910	9230	9230	9230	9230	0
295	20250206	154300	356716910	9230	9230	9230	9230	0
296	20250206	154200	356716910	9230	9230	9230	9230	0
297	20250206	154100	356716910	9230	9230	9230	9230	0
298	20250206	154000	356716910	9230	9230	9230	9230	0
299	20250206	153900	356716910	9230	9230	9230	9230	0
300	20250206	153800	356716910	9230	9230	9230	9230	0
301	20250206	153700	356716910	9230	9230	9230	9230	0
302	20250206	153600	356716910	9230	9230	9230	9230	494
303	20250206	153500	356716910	9230	9230	9230	9230	0
304	20250206	153400	356716910	9230	9230	9230	9230	0
305	20250206	153300	356716910	9230	9230	9230	9230	0
306	20250206	153200	356716910	9230	9230	9230	9230	0
307	20250206	153100	356716910	9230	9230	9230	9230	0
308	20250206	153000	356716910	9230	9230	9230	9230	494
309	20250206	152900	352157290	9280	9280	9280	9280	0
310	20250206	152800	352157290	9280	9280	9280	9280	0
311	20250206	152700	352157290	9280	9280	9280	9280	0
312	20250206	152600	352157290	9280	9280	9280	9280	0
313	20250206	152500	352157290	9280	9280	9280	9280	0
314	20250206	152400	352157290	9280	9280	9280	9280	0
315	20250206	152300	352157290	9280	9280	9280	9280	0
316	20250206	152200	352157290	9280	9280	9280	9280	0
317	20250206	152100	352157290	9280	9280	9280	9280	0
318	20250206	152000	352157290	9280	9280	9280	9280	0
319	20250206	151900	352157290	9280	9280	9280	9280	1
320	20250206	151800	352148010	9280	9230	9280	9230	5
321	20250206	151700	352101810	9230	9260	9260	9230	70
322	20250206	151600	351455190	9280	9280	9280	9280	0
323	20250206	151500	351455190	9280	9280	9280	9280	1
324	20250206	151400	351445910	9280	9280	9280	9280	1
325	20250206	151300	351436630	9270	9270	9270	9270	67
326	20250206	151200	350815540	9240	9240	9240	9240	0
327	20250206	151100	350815540	9240	9240	9240	9240	1
328	20250206	151000	350806300	9230	9240	9240	9230	50
329	20250206	150900	350344720	9270	9270	9270	9270	0
330	20250206	150800	350344720	9270	9270	9270	9270	0
331	20250206	150700	350344720	9270	9270	9270	9270	0
332	20250206	150600	350344720	9270	9270	9270	9270	0
333	20250206	150500	350344720	9270	9270	9270	9270	0
334	20250206	150400	350344720	9270	9270	9270	9270	0
335	20250206	150300	350344720	9270	9270	9270	9270	0
336	20250206	150200	350344720	9270	9270	9270	9270	30
337	20250206	150100	350066620	9270	9270	9270	9270	0
338	20250206	150000	350066620	9270	9270	9270	9270	3
339	20250206	145900	350038810	9270	9260	9270	9240	305
340	20250206	145800	347219870	9270	9270	9270	9270	0
341	20250206	145700	347219870	9270	9270	9270	9270	23
342	20250206	145600	347006660	9250	9270	9270	9250	211
343	20250206	145500	345052570	9300	9300	9300	9300	0
344	20250206	145400	345052570	9300	9300	9300	9300	1
345	20250206	145300	345043270	9300	9300	9300	9300	0
346	20250206	145200	345043270	9300	9300	9300	9300	0
347	20250206	145100	345043270	9300	9300	9300	9300	0
348	20250206	145000	345043270	9300	9300	9300	9300	0
349	20250206	144900	345043270	9300	9300	9300	9300	135
350	20250206	144800	343787770	9300	9300	9300	9300	0
351	20250206	144700	343787770	9300	9290	9300	9290	17
352	20250206	144600	343629680	9300	9300	9300	9300	0
353	20250206	144500	343629680	9300	9300	9300	9300	0
354	20250206	144400	343629680	9300	9300	9300	9300	0
355	20250206	144300	343629680	9300	9300	9300	9300	0
356	20250206	144200	343629680	9300	9300	9300	9300	17
357	20250206	144100	343471580	9300	9290	9300	9290	197
358	20250206	144000	341640280	9280	9280	9280	9280	0
359	20250206	143900	341640280	9280	9280	9280	9280	0
360	20250206	143800	341640280	9280	9280	9280	9280	0
361	20250206	143700	341640280	9280	9280	9280	9280	10
362	20250206	143600	341547480	9270	9270	9270	9270	0
363	20250206	143500	341547480	9270	9270	9270	9270	0
364	20250206	143400	341547480	9270	9270	9270	9270	0
365	20250206	143300	341547480	9270	9270	9270	9270	0
366	20250206	143200	341547480	9270	9260	9270	9260	307
367	20250206	143100	338703590	9270	9270	9270	9270	0
368	20250206	143000	338703590	9270	9260	9270	9260	164
369	20250206	142900	337183810	9260	9260	9260	9260	10
370	20250206	142800	337091210	9260	9260	9260	9260	2
371	20250206	142700	337072690	9260	9260	9260	9260	0
372	20250206	142600	337072690	9260	9260	9260	9260	0
373	20250206	142500	337072690	9260	9260	9260	9260	0
374	20250206	142400	337072690	9260	9260	9260	9260	0
375	20250206	142300	337072690	9260	9260	9260	9260	0
376	20250206	142200	337072690	9260	9260	9260	9260	1
377	20250206	142100	337063430	9260	9260	9260	9260	49
378	20250206	142000	336609690	9260	9260	9260	9260	0
379	20250206	141900	336609690	9260	9260	9260	9260	0
380	20250206	141800	336609690	9260	9260	9260	9260	13
381	20250206	141700	336489310	9260	9260	9260	9260	0
382	20250206	141600	336489310	9260	9260	9260	9260	0
383	20250206	141500	336489310	9260	9260	9260	9260	0
384	20250206	141400	336489310	9260	9260	9260	9260	0
385	20250206	141300	336489310	9260	9260	9260	9260	1
386	20250206	141200	336480050	9210	9210	9210	9210	1
387	20250206	141100	336470840	9200	9200	9200	9200	0
388	20250206	141000	336470840	9200	9200	9200	9200	0
389	20250206	140900	336470840	9200	9200	9200	9200	0
390	20250206	140800	336470840	9200	9200	9200	9200	0
391	20250206	140700	336470840	9200	9260	9270	9200	316
392	20250206	140600	333550750	9200	9260	9260	9200	1916
393	20250206	140500	315901680	9280	9280	9280	9280	10
394	20250206	140400	315808880	9260	9270	9270	9260	18
395	20250206	140300	315642150	9270	9270	9270	9270	0
396	20250206	140200	315642150	9270	9270	9270	9270	20
397	20250206	140100	315456750	9270	9270	9270	9270	0
398	20250206	140000	315456750	9270	9270	9270	9270	0
399	20250206	135900	315456750	9270	9270	9270	9270	10
400	20250206	135800	315364050	9290	9290	9290	9290	0
401	20250206	135700	315364050	9290	9290	9290	9290	0
402	20250206	135600	315364050	9290	9290	9290	9290	0
403	20250206	135500	315364050	9290	9280	9290	9280	5
404	20250206	135400	315317640	9270	9270	9270	9270	0
405	20250206	135300	315317640	9270	9270	9270	9270	0
406	20250206	135200	315317640	9270	9270	9270	9270	25
407	20250206	135100	315085890	9270	9270	9270	9270	21
408	20250206	135000	314891220	9250	9250	9250	9250	10
409	20250206	134900	314798720	9260	9260	9260	9260	0
410	20250206	134800	314798720	9260	9260	9260	9260	6
411	20250206	134700	314743160	9260	9260	9260	9260	0
412	20250206	134600	314743160	9260	9250	9260	9250	53
413	20250206	134500	314252710	9270	9270	9270	9270	0
414	20250206	134400	314252710	9270	9270	9270	9270	0
415	20250206	134300	314252710	9270	9270	9270	9270	0
416	20250206	134200	314252710	9270	9270	9270	9270	0
417	20250206	134100	314252710	9270	9270	9270	9270	0
418	20250206	134000	314252710	9270	9270	9270	9270	1
419	20250206	133900	314243440	9240	9240	9240	9240	0
420	20250206	133800	314243440	9240	9260	9260	9240	32
421	20250206	133700	313947160	9240	9240	9240	9240	0
422	20250206	133600	313947160	9240	9240	9240	9240	0
423	20250206	133500	313947160	9240	9240	9240	9240	0
424	20250206	133400	313947160	9240	9240	9240	9240	1
425	20250206	133300	313937920	9250	9250	9250	9250	2
426	20250206	133200	313919420	9280	9280	9280	9280	1
427	20250206	133100	313910140	9280	9280	9280	9280	0
428	20250206	133000	313910140	9280	9280	9280	9280	0
429	20250206	132900	313910140	9280	9280	9280	9280	0
430	20250206	132800	313910140	9280	9280	9280	9280	0
431	20250206	132700	313910140	9280	9280	9280	9280	0
432	20250206	132600	313910140	9280	9280	9280	9280	0
433	20250206	132500	313910140	9280	9280	9280	9280	0
434	20250206	132400	313910140	9280	9260	9280	9260	200
435	20250206	132300	312057010	9200	9200	9200	9200	0
436	20250206	132200	312057010	9200	9260	9260	9200	470
437	20250206	132100	307708710	9200	9200	9200	9200	0
438	20250206	132000	307708710	9200	9200	9200	9200	0
439	20250206	131900	307708710	9200	9210	9260	9200	448
440	20250206	131800	303585240	9260	9260	9260	9260	0
441	20250206	131700	303585240	9260	9260	9260	9260	1
442	20250206	131600	303575980	9260	9260	9260	9260	0
443	20250206	131500	303575980	9260	9260	9260	9260	3
444	20250206	131400	303548200	9210	9210	9210	9210	0
445	20250206	131300	303548200	9210	9210	9210	9210	0
446	20250206	131200	303548200	9210	9210	9210	9210	0
447	20250206	131100	303548200	9210	9210	9210	9210	0
448	20250206	131000	303548200	9210	9210	9210	9210	0
449	20250206	130900	303548200	9210	9210	9210	9210	33
450	20250206	130800	303244270	9260	9260	9260	9260	0
451	20250206	130700	303244270	9260	9260	9260	9260	2
452	20250206	130600	303225750	9260	9260	9260	9260	0
453	20250206	130500	303225750	9260	9260	9260	9260	0
454	20250206	130400	303225750	9260	9260	9260	9260	0
455	20250206	130300	303225750	9260	9260	9260	9260	0
456	20250206	130200	303225750	9260	9260	9260	9260	20
457	20250206	130100	303040550	9260	9260	9260	9260	0
458	20250206	130000	303040550	9260	9260	9260	9260	20
459	20250206	125900	302855350	9260	9250	9260	9250	30
460	20250206	125800	302577660	9280	9280	9280	9280	0
461	20250206	125700	302577660	9280	9280	9280	9280	0
462	20250206	125600	302577660	9280	9280	9280	9280	0
463	20250206	125500	302577660	9280	9280	9280	9280	0
464	20250206	125400	302577660	9280	9210	9280	9210	2
465	20250206	125300	302559170	9230	9280	9280	9230	101
466	20250206	125200	301626890	9210	9210	9210	9210	0
467	20250206	125100	301626890	9210	9210	9210	9210	0
468	20250206	125000	301626890	9210	9210	9210	9210	0
469	20250206	124900	301626890	9210	9210	9210	9210	0
470	20250206	124800	301626890	9210	9230	9230	9210	400
471	20250206	124700	297941420	9290	9290	9290	9290	50
472	20250206	124600	297476920	9300	9280	9300	9280	500
473	20250206	124500	292828480	9270	9270	9270	9270	1
474	20250206	124400	292819210	9270	9270	9270	9270	50
475	20250206	124300	292355710	9270	9270	9270	9270	0
476	20250206	124200	292355710	9270	9270	9270	9270	1
477	20250206	124100	292346440	9270	9270	9270	9270	0
478	20250206	124000	292346440	9270	9270	9270	9270	0
479	20250206	123900	292346440	9270	9270	9270	9270	0
480	20250206	123800	292346440	9270	9270	9270	9270	0
481	20250206	123700	292346440	9270	9270	9270	9270	0
482	20250206	123600	292346440	9270	9270	9270	9270	0
483	20250206	123500	292346440	9270	9270	9270	9270	0
484	20250206	123400	292346440	9270	9220	9270	9220	9
485	20250206	123300	292263390	9230	9230	9230	9230	0
486	20250206	123200	292263390	9230	9230	9230	9230	0
487	20250206	123100	292263390	9230	9240	9240	9230	100
488	20250206	123000	291339590	9270	9270	9270	9270	0
489	20250206	122900	291339590	9270	9270	9270	9270	0
490	20250206	122800	291339590	9270	9270	9270	9270	1
491	20250206	122700	291330320	9220	9260	9260	9220	836
492	20250206	122600	283613680	9270	9270	9270	9270	0
493	20250206	122500	283613680	9270	9270	9270	9270	0
494	20250206	122400	283613680	9270	9270	9270	9270	0
495	20250206	122300	283613680	9270	9270	9270	9270	0
496	20250206	122200	283613680	9270	9270	9270	9270	0
497	20250206	122100	283613680	9270	9260	9270	9260	2
498	20250206	122000	283595150	9270	9270	9270	9270	20
499	20250206	121900	283409750	9270	9270	9270	9270	0
500	20250206	121800	283409750	9270	9270	9270	9270	0
501	20250206	121700	283409750	9270	9270	9270	9270	0
502	20250206	121600	283409750	9270	9270	9270	9270	0
503	20250206	121500	283409750	9270	9270	9270	9270	0
504	20250206	121400	283409750	9270	9270	9270	9270	1
505	20250206	121300	283400480	9270	9270	9270	9270	0
506	20250206	121200	283400480	9270	9270	9270	9270	0
507	20250206	121100	283400480	9270	9270	9270	9270	0
508	20250206	121000	283400480	9270	9270	9270	9270	0
509	20250206	120900	283400480	9270	9280	9280	9270	4
510	20250206	120800	283363390	9290	9290	9290	9290	0
511	20250206	120700	283363390	9290	9290	9290	9290	0
512	20250206	120600	283363390	9290	9290	9290	9290	1
513	20250206	120500	283354100	9290	9290	9290	9290	0
514	20250206	120400	283354100	9290	9290	9290	9290	0
515	20250206	120300	283354100	9290	9290	9290	9290	5
516	20250206	120200	283307650	9250	9250	9250	9250	0
517	20250206	120100	283307650	9250	9250	9250	9250	0
518	20250206	120000	283307650	9250	9250	9250	9250	0
519	20250206	115900	283307650	9250	9290	9300	9250	442
520	20250206	115800	279216020	9300	9300	9300	9300	3
521	20250206	115700	279188120	9300	9300	9300	9300	0
522	20250206	115600	279188120	9300	9300	9300	9300	0
523	20250206	115500	279188120	9300	9300	9300	9300	0
524	20250206	115400	279188120	9300	9300	9300	9300	0
525	20250206	115300	279188120	9300	9300	9300	9300	1
526	20250206	115200	279178820	9320	9320	9320	9320	0
527	20250206	115100	279178820	9320	9320	9320	9320	0
528	20250206	115000	279178820	9320	9320	9320	9320	0
529	20250206	114900	279178820	9320	9320	9320	9320	0
530	20250206	114800	279178820	9320	9270	9320	9270	353
531	20250206	114700	275902710	9330	9330	9330	9330	0
532	20250206	114600	275902710	9330	9330	9330	9330	16
533	20250206	114500	275753430	9330	9330	9330	9330	0
534	20250206	114400	275753430	9330	9330	9330	9330	2
535	20250206	114300	275734770	9330	9330	9330	9330	0
536	20250206	114200	275734770	9330	9290	9330	9290	51
537	20250206	114100	275259500	9290	9290	9290	9290	100
538	20250206	114000	274330500	9270	9320	9320	9270	1144
539	20250206	113900	263718090	9320	9320	9320	9320	0
540	20250206	113800	263718090	9320	9320	9320	9320	3
541	20250206	113700	263690130	9380	9380	9380	9380	0
542	20250206	113600	263690130	9380	9380	9380	9380	0
543	20250206	113500	263690130	9380	9380	9380	9380	0
544	20250206	113400	263690130	9380	9380	9380	9380	0
545	20250206	113300	263690130	9380	9380	9380	9380	0
546	20250206	113200	263690130	9380	9380	9380	9380	0
547	20250206	113100	263690130	9380	9380	9380	9380	10
548	20250206	113000	263596330	9380	9380	9380	9380	0
549	20250206	112900	263596330	9380	9380	9380	9380	5
550	20250206	112800	263549430	9380	9380	9380	9380	0
551	20250206	112700	263549430	9380	9380	9380	9380	0
552	20250206	112600	263549430	9380	9380	9380	9380	0
553	20250206	112500	263549430	9380	9380	9380	9380	0
554	20250206	112400	263549430	9380	9380	9380	9380	0
555	20250206	112300	263549430	9380	9380	9380	9380	2
556	20250206	112200	263530670	9380	9380	9380	9380	0
557	20250206	112100	263530670	9380	9380	9380	9380	0
558	20250206	112000	263530670	9380	9380	9380	9380	503
559	20250206	111900	258812530	9380	9380	9380	9380	0
560	20250206	111800	258812530	9380	9380	9380	9380	0
561	20250206	111700	258812530	9380	9380	9380	9380	0
562	20250206	111600	258812530	9380	9380	9380	9380	0
563	20250206	111500	258812530	9380	9380	9380	9380	0
564	20250206	111400	258812530	9380	9380	9380	9380	637
565	20250206	111300	252837470	9360	9320	9360	9320	7
566	20250206	111200	252772130	9320	9320	9320	9320	0
567	20250206	111100	252772130	9320	9320	9320	9320	6
568	20250206	111000	252716210	9320	9320	9320	9320	6
569	20250206	110900	252660290	9320	9320	9320	9320	0
570	20250206	110800	252660290	9320	9320	9320	9320	0
571	20250206	110700	252660290	9320	9330	9330	9320	29
572	20250206	110600	252389900	9280	9280	9280	9280	200
573	20250206	110500	250533900	9280	9300	9300	9280	507
574	20250206	110400	245820700	9300	9310	9310	9300	170
575	20250206	110300	244238200	9310	9310	9310	9310	85
576	20250206	110200	243446850	9340	9340	9340	9340	0
577	20250206	110100	243446850	9340	9340	9340	9340	0
578	20250206	110000	243446850	9340	9340	9340	9340	0
579	20250206	105900	243446850	9340	9340	9340	9340	0
580	20250206	105800	243446850	9340	9320	9340	9320	179
581	20250206	105700	241777990	9330	9330	9330	9330	0
582	20250206	105600	241777990	9330	9330	9330	9330	61
583	20250206	105500	241208860	9340	9340	9340	9340	12
584	20250206	105400	241096780	9340	9340	9340	9340	0
585	20250206	105300	241096780	9340	9340	9340	9340	0
586	20250206	105200	241096780	9340	9340	9340	9340	1
587	20250206	105100	241087440	9340	9340	9340	9340	0
588	20250206	105000	241087440	9340	9340	9340	9340	0
589	20250206	104900	241087440	9340	9340	9340	9340	2
590	20250206	104800	241068760	9390	9340	9390	9340	161
591	20250206	104700	239564470	9330	9330	9330	9330	0
592	20250206	104600	239564470	9330	9340	9340	9330	60
593	20250206	104500	239004570	9330	9330	9330	9330	0
594	20250206	104400	239004570	9330	9390	9390	9330	4
595	20250206	104300	238967070	9390	9390	9390	9390	200
596	20250206	104200	237089070	9390	9390	9390	9390	0
597	20250206	104100	237089070	9390	9390	9390	9390	0
598	20250206	104000	237089070	9390	9390	9390	9390	0
599	20250206	103900	237089070	9390	9390	9390	9390	70
600	20250206	103800	236431770	9400	9340	9400	9340	164
601	20250206	103700	234897230	9340	9340	9340	9340	0
602	20250206	103600	234897230	9340	9340	9340	9340	1
603	20250206	103500	234887890	9400	9400	9400	9320	236
604	20250206	103400	232683610	9330	9330	9330	9330	0
605	20250206	103300	232683610	9330	9330	9330	9330	10
606	20250206	103200	232590310	9340	9340	9340	9340	0
607	20250206	103100	232590310	9340	9340	9340	9340	0
608	20250206	103000	232590310	9340	9350	9350	9340	490
609	20250206	102900	228010160	9400	9400	9400	9400	3
610	20250206	102800	227981960	9410	9410	9410	9410	0
611	20250206	102700	227981960	9410	9400	9410	9400	26
612	20250206	102600	227737400	9410	9420	9420	9410	258
613	20250206	102500	225307570	9420	9420	9420	9420	0
614	20250206	102400	225307570	9420	9420	9420	9420	0
615	20250206	102300	225307570	9420	9420	9420	9420	0
616	20250206	102200	225307570	9420	9420	9420	9420	0
617	20250206	102100	225307570	9420	9420	9420	9420	157
618	20250206	102000	223828630	9420	9420	9420	9420	0
619	20250206	101900	223828630	9420	9420	9420	9420	445
620	20250206	101800	219636730	9420	9420	9420	9420	0
621	20250206	101700	219636730	9420	9420	9420	9420	0
622	20250206	101600	219636730	9420	9420	9420	9420	0
623	20250206	101500	219636730	9420	9420	9420	9420	5
624	20250206	101400	219589630	9430	9430	9430	9430	0
625	20250206	101300	219589630	9430	9430	9430	9430	0
626	20250206	101200	219589630	9430	9410	9430	9410	211
627	20250206	101100	217601080	9340	9370	9370	9340	600
628	20250206	101000	211990080	9370	9370	9370	9370	0
629	20250206	100900	211990080	9370	9370	9370	9370	0
630	20250206	100800	211990080	9370	9370	9370	9370	0
631	20250206	100700	211990080	9370	9370	9370	9370	0
632	20250206	100600	211990080	9370	9400	9400	9370	192
633	20250206	100500	210189870	9400	9410	9440	9400	1161
634	20250206	100400	199258620	9370	9380	9380	9370	80
635	20250206	100300	198508520	9380	9380	9380	9380	0
636	20250206	100200	198508520	9380	9380	9380	9380	15
637	20250206	100100	198367820	9380	9380	9380	9380	884
638	20250206	100000	190075900	9370	9370	9370	9370	0
639	20250206	095900	190075900	9370	9370	9370	9370	1
640	20250206	095800	190066530	9440	9440	9440	9440	0
641	20250206	095700	190066530	9440	9440	9440	9440	0
642	20250206	095600	190066530	9440	9440	9440	9440	393
643	20250206	095500	186356610	9440	9400	9440	9360	988
644	20250206	095400	177047060	9420	9410	9420	9410	386
645	20250206	095300	173414450	9410	9370	9420	9370	1861
646	20250206	095200	155953060	9370	9370	9370	9370	89
647	20250206	095100	155119130	9370	9380	9380	9370	66
648	20250206	095000	154500070	9380	9390	9390	9380	66
649	20250206	094900	153880350	9390	9400	9400	9390	151
650	20250206	094800	152461220	9390	9390	9390	9390	0
651	20250206	094700	152461220	9390	9400	9400	9390	26
652	20250206	094600	152217050	9400	9400	9420	9400	95
653	20250206	094500	151323050	9390	9390	9390	9390	0
654	20250206	094400	151323050	9390	9400	9430	9390	27
655	20250206	094300	151068840	9410	9430	9430	9410	2
656	20250206	094200	151050000	9420	9430	9430	9420	52
657	20250206	094100	150559660	9430	9390	9430	9390	100
658	20250206	094000	149617890	9340	9340	9340	9340	391
659	20250206	093900	145965950	9350	9350	9350	9350	106
660	20250206	093800	144974850	9350	9350	9350	9350	0
661	20250206	093700	144974850	9350	9410	9410	9350	384
662	20250206	093600	141382690	9400	9400	9400	9400	1
663	20250206	093500	141373290	9340	9340	9340	9340	0
664	20250206	093400	141373290	9340	9340	9340	9340	32
665	20250206	093300	141074410	9350	9350	9350	9350	173
666	20250206	093200	139456860	9350	9380	9380	9350	1000
667	20250206	093100	130100930	9380	9380	9380	9380	0
668	20250206	093000	130100930	9380	9440	9460	9380	222
669	20250206	092900	128015840	9380	9380	9380	9370	341
670	20250206	092800	124820570	9460	9440	9460	9380	22
671	20250206	092700	124613860	9470	9410	9470	9400	547
672	20250206	092600	119458330	9410	9430	9470	9410	374
673	20250206	092500	115933280	9430	9370	9430	9370	117
674	20250206	092400	114836810	9440	9370	9440	9360	270
675	20250206	092300	112306960	9380	9380	9380	9380	237
676	20250206	092200	110083900	9380	9470	9480	9380	1471
677	20250206	092100	96245070	9460	9490	9490	9450	200
678	20250206	092000	94352030	9490	9490	9500	9430	181
679	20250206	091900	92633380	9430	9430	9430	9430	212
680	20250206	091800	90634220	9510	9500	9530	9500	557
681	20250206	091700	85337360	9500	9470	9510	9380	2374
682	20250206	091600	62823010	9470	9380	9470	9380	904
683	20250206	091500	54309560	9390	9390	9390	9390	30
684	20250206	091400	54027860	9390	9370	9390	9370	410
685	20250206	091300	50182120	9360	9360	9370	9360	56
686	20250206	091200	49657950	9360	9350	9360	9350	43
687	20250206	091100	49255860	9350	9350	9350	9350	190
688	20250206	091000	47479360	9350	9330	9390	9320	1382
689	20250206	090900	34556370	9330	9340	9340	9330	5
690	20250206	090800	34509690	9340	9320	9340	9320	543
691	20250206	090700	29442770	9310	9330	9330	9310	190
692	20250206	090600	27672690	9330	9320	9330	9320	11
693	20250206	090500	27570070	9300	9320	9330	9300	804
694	20250206	090400	20071750	9300	9340	9340	9280	341
695	20250206	090300	16895210	9320	9250	9340	9250	360
696	20250206	090200	13548090	9250	9240	9250	9240	241
697	20250206	090100	11319890	9240	9250	9250	9230	16
698	20250206	090000	11171970	9250	9300	9340	9250	1202