KissMeData/052020/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193400	2428381190	9030	9030	9030	9030	7504
3	20250206	193300	2428381190	9030	9030	9030	9030	0
4	20250206	193200	2428381190	9030	9030	9030	9030	0
5	20250206	193100	2428381190	9030	9030	9030	9030	0
6	20250206	193000	2428381190	9030	9030	9030	9030	0
7	20250206	192900	2428381190	9030	9030	9030	9030	0
8	20250206	192800	2428381190	9030	9030	9030	9030	0
9	20250206	192700	2428381190	9030	9030	9030	9030	0
10	20250206	192600	2428381190	9030	9030	9030	9030	0
11	20250206	192500	2428381190	9030	9030	9030	9030	0
12	20250206	192400	2428381190	9030	9030	9030	9030	0
13	20250206	192300	2428381190	9030	9030	9030	9030	0
14	20250206	192200	2428381190	9030	9030	9030	9030	0
15	20250206	192100	2428381190	9030	9030	9030	9030	0
16	20250206	192000	2428381190	9030	9030	9030	9030	0
17	20250206	191900	2428381190	9030	9030	9030	9030	0
18	20250206	191800	2428381190	9030	9030	9030	9030	0
19	20250206	191700	2428381190	9030	9030	9030	9030	0
20	20250206	191600	2428381190	9030	9030	9030	9030	0
21	20250206	191500	2428381190	9030	9030	9030	9030	0
22	20250206	191400	2428381190	9030	9030	9030	9030	0
23	20250206	191300	2428381190	9030	9030	9030	9030	0
24	20250206	191200	2428381190	9030	9030	9030	9030	0
25	20250206	191100	2428381190	9030	9030	9030	9030	0
26	20250206	191000	2428381190	9030	9030	9030	9030	0
27	20250206	190900	2428381190	9030	9030	9030	9030	0
28	20250206	190800	2428381190	9030	9030	9030	9030	0
29	20250206	190700	2428381190	9030	9030	9030	9030	0
30	20250206	190600	2428381190	9030	9030	9030	9030	0
31	20250206	190500	2428381190	9030	9030	9030	9030	0
32	20250206	190400	2428381190	9030	9030	9030	9030	7504
33	20250206	190300	2428381190	9030	9030	9030	9030	0
34	20250206	190200	2428381190	9030	9030	9030	9030	0
35	20250206	190100	2428381190	9030	9030	9030	9030	0
36	20250206	190000	2428381190	9030	9030	9030	9030	0
37	20250206	185900	2428381190	9030	9030	9030	9030	0
38	20250206	185800	2428381190	9030	9030	9030	9030	0
39	20250206	185700	2428381190	9030	9030	9030	9030	0
40	20250206	185600	2428381190	9030	9030	9030	9030	0
41	20250206	185500	2428381190	9030	9030	9030	9030	0
42	20250206	185400	2428381190	9030	9030	9030	9030	0
43	20250206	185300	2428381190	9030	9030	9030	9030	0
44	20250206	185200	2428381190	9030	9030	9030	9030	0
45	20250206	185100	2428381190	9030	9030	9030	9030	0
46	20250206	185000	2428381190	9030	9030	9030	9030	0
47	20250206	184900	2428381190	9030	9030	9030	9030	0
48	20250206	184800	2428381190	9030	9030	9030	9030	0
49	20250206	184700	2428381190	9030	9030	9030	9030	0
50	20250206	184600	2428381190	9030	9030	9030	9030	0
51	20250206	184500	2428381190	9030	9030	9030	9030	0
52	20250206	184400	2428381190	9030	9030	9030	9030	0
53	20250206	184300	2428381190	9030	9030	9030	9030	0
54	20250206	184200	2428381190	9030	9030	9030	9030	0
55	20250206	184100	2428381190	9030	9030	9030	9030	0
56	20250206	184000	2428381190	9030	9030	9030	9030	0
57	20250206	183900	2428381190	9030	9030	9030	9030	0
58	20250206	183800	2428381190	9030	9030	9030	9030	0
59	20250206	183700	2428381190	9030	9030	9030	9030	0
60	20250206	183600	2428381190	9030	9030	9030	9030	0
61	20250206	183500	2428381190	9030	9030	9030	9030	0
62	20250206	183400	2428381190	9030	9030	9030	9030	7504
63	20250206	183300	2428381190	9030	9030	9030	9030	0
64	20250206	183200	2428381190	9030	9030	9030	9030	0
65	20250206	183100	2428381190	9030	9030	9030	9030	0
66	20250206	183000	2428381190	9030	9030	9030	9030	0
67	20250206	182900	2428381190	9030	9030	9030	9030	0
68	20250206	182800	2428381190	9030	9030	9030	9030	0
69	20250206	182700	2428381190	9030	9030	9030	9030	0
70	20250206	182600	2428381190	9030	9030	9030	9030	0
71	20250206	182500	2428381190	9030	9030	9030	9030	0
72	20250206	182400	2428381190	9030	9030	9030	9030	0
73	20250206	182300	2428381190	9030	9030	9030	9030	0
74	20250206	182200	2428381190	9030	9030	9030	9030	0
75	20250206	182100	2428381190	9030	9030	9030	9030	0
76	20250206	182000	2428381190	9030	9030	9030	9030	0
77	20250206	181900	2428381190	9030	9030	9030	9030	0
78	20250206	181800	2428381190	9030	9030	9030	9030	0
79	20250206	181700	2428381190	9030	9030	9030	9030	0
80	20250206	181600	2428381190	9030	9030	9030	9030	0
81	20250206	181500	2428381190	9030	9030	9030	9030	0
82	20250206	181400	2428381190	9030	9030	9030	9030	0
83	20250206	181300	2428381190	9030	9030	9030	9030	0
84	20250206	181200	2428381190	9030	9030	9030	9030	0
85	20250206	181100	2428381190	9030	9030	9030	9030	0
86	20250206	181000	2428381190	9030	9030	9030	9030	0
87	20250206	180900	2428381190	9030	9030	9030	9030	0
88	20250206	180800	2428381190	9030	9030	9030	9030	0
89	20250206	180700	2428381190	9030	9030	9030	9030	0
90	20250206	180600	2428381190	9030	9030	9030	9030	0
91	20250206	180500	2428381190	9030	9030	9030	9030	0
92	20250206	180400	2428381190	9030	9030	9030	9030	7504
93	20250206	180300	2428381190	9030	9030	9030	9030	0
94	20250206	180200	2428381190	9030	9030	9030	9030	0
95	20250206	180100	2428381190	9030	9030	9030	9030	0
96	20250206	180000	2428381190	9030	9030	9030	9030	0
97	20250206	175900	2428381190	9030	9030	9030	9030	0
98	20250206	175800	2428381190	9030	9030	9030	9030	0
99	20250206	175700	2428381190	9030	9030	9030	9030	0
100	20250206	175600	2428381190	9030	9030	9030	9030	0
101	20250206	175500	2428381190	9030	9030	9030	9030	0
102	20250206	175400	2428381190	9030	9030	9030	9030	0
103	20250206	175300	2428381190	9030	9030	9030	9030	0
104	20250206	175200	2428381190	9030	9030	9030	9030	0
105	20250206	175100	2428381190	9030	9030	9030	9030	0
106	20250206	175000	2428381190	9030	9030	9030	9030	0
107	20250206	174900	2428381190	9030	9030	9030	9030	0
108	20250206	174800	2428381190	9030	9030	9030	9030	0
109	20250206	174700	2428381190	9030	9030	9030	9030	0
110	20250206	174600	2428381190	9030	9030	9030	9030	0
111	20250206	174500	2428381190	9030	9030	9030	9030	0
112	20250206	174400	2428381190	9030	9030	9030	9030	0
113	20250206	174300	2428381190	9030	9030	9030	9030	0
114	20250206	174200	2428381190	9030	9030	9030	9030	0
115	20250206	174100	2428381190	9030	9030	9030	9030	0
116	20250206	174000	2428381190	9030	9030	9030	9030	0
117	20250206	173900	2428381190	9030	9030	9030	9030	0
118	20250206	173800	2428381190	9030	9030	9030	9030	0
119	20250206	173700	2428381190	9030	9030	9030	9030	0
120	20250206	173600	2428381190	9030	9030	9030	9030	0
121	20250206	173500	2428381190	9030	9030	9030	9030	0
122	20250206	173400	2428381190	9030	9030	9030	9030	7504
123	20250206	173300	2428381190	9030	9030	9030	9030	0
124	20250206	173200	2428381190	9030	9030	9030	9030	0
125	20250206	173100	2428381190	9030	9030	9030	9030	0
126	20250206	173000	2428381190	9030	9030	9030	9030	0
127	20250206	172900	2428381190	9030	9030	9030	9030	0
128	20250206	172800	2428381190	9030	9030	9030	9030	0
129	20250206	172700	2428381190	9030	9030	9030	9030	0
130	20250206	172600	2428381190	9030	9030	9030	9030	0
131	20250206	172500	2428381190	9030	9030	9030	9030	0
132	20250206	172400	2428381190	9030	9030	9030	9030	0
133	20250206	172300	2428381190	9030	9030	9030	9030	0
134	20250206	172200	2428381190	9030	9030	9030	9030	0
135	20250206	172100	2428381190	9030	9030	9030	9030	0
136	20250206	172000	2428381190	9030	9030	9030	9030	0
137	20250206	171900	2428381190	9030	9030	9030	9030	0
138	20250206	171800	2428381190	9030	9030	9030	9030	0
139	20250206	171700	2428381190	9030	9030	9030	9030	0
140	20250206	171600	2428381190	9030	9030	9030	9030	0
141	20250206	171500	2428381190	9030	9030	9030	9030	0
142	20250206	171400	2428381190	9030	9030	9030	9030	0
143	20250206	171300	2428381190	9030	9030	9030	9030	0
144	20250206	171200	2428381190	9030	9030	9030	9030	0
145	20250206	171100	2428381190	9030	9030	9030	9030	0
146	20250206	171000	2428381190	9030	9030	9030	9030	0
147	20250206	170900	2428381190	9030	9030	9030	9030	0
148	20250206	170800	2428381190	9030	9030	9030	9030	0
149	20250206	170700	2428381190	9030	9030	9030	9030	0
150	20250206	170600	2428381190	9030	9030	9030	9030	0
151	20250206	170500	2428381190	9030	9030	9030	9030	0
152	20250206	170400	2428381190	9030	9030	9030	9030	7504
153	20250206	170300	2428381190	9030	9030	9030	9030	0
154	20250206	170200	2428381190	9030	9030	9030	9030	0
155	20250206	170100	2428381190	9030	9030	9030	9030	0
156	20250206	170000	2428381190	9030	9030	9030	9030	0
157	20250206	165900	2428381190	9030	9030	9030	9030	0
158	20250206	165800	2428381190	9030	9030	9030	9030	0
159	20250206	165700	2428381190	9030	9030	9030	9030	0
160	20250206	165600	2428381190	9030	9030	9030	9030	0
161	20250206	165500	2428381190	9030	9030	9030	9030	0
162	20250206	165400	2428381190	9030	9030	9030	9030	0
163	20250206	165300	2428381190	9030	9030	9030	9030	0
164	20250206	165200	2428381190	9030	9030	9030	9030	0
165	20250206	165100	2428381190	9030	9030	9030	9030	0
166	20250206	165000	2428381190	9030	9030	9030	9030	0
167	20250206	164900	2428381190	9030	9030	9030	9030	0
168	20250206	164800	2428381190	9030	9030	9030	9030	0
169	20250206	164700	2428381190	9030	9030	9030	9030	0
170	20250206	164600	2428381190	9030	9030	9030	9030	0
171	20250206	164500	2428381190	9030	9030	9030	9030	0
172	20250206	164400	2428381190	9030	9030	9030	9030	0
173	20250206	164300	2428381190	9030	9030	9030	9030	0
174	20250206	164200	2428381190	9030	9030	9030	9030	0
175	20250206	164100	2428381190	9030	9030	9030	9030	0
176	20250206	164000	2428381190	9030	9030	9030	9030	0
177	20250206	163900	2428381190	9030	9030	9030	9030	0
178	20250206	163800	2428381190	9030	9030	9030	9030	0
179	20250206	163700	2428381190	9030	9030	9030	9030	0
180	20250206	163600	2428381190	9030	9030	9030	9030	0
181	20250206	163500	2428381190	9030	9030	9030	9030	0
182	20250206	163400	2428381190	9030	9030	9030	9030	7504
183	20250206	163300	2428381190	9030	9030	9030	9030	0
184	20250206	163200	2428381190	9030	9030	9030	9030	0
185	20250206	163100	2428381190	9030	9030	9030	9030	0
186	20250206	163000	2428381190	9030	9030	9030	9030	0
187	20250206	162900	2428381190	9030	9030	9030	9030	0
188	20250206	162800	2428381190	9030	9030	9030	9030	0
189	20250206	162700	2428381190	9030	9030	9030	9030	0
190	20250206	162600	2428381190	9030	9030	9030	9030	0
191	20250206	162500	2428381190	9030	9030	9030	9030	0
192	20250206	162400	2428381190	9030	9030	9030	9030	0
193	20250206	162300	2428381190	9030	9030	9030	9030	0
194	20250206	162200	2428381190	9030	9030	9030	9030	0
195	20250206	162100	2428381190	9030	9030	9030	9030	0
196	20250206	162000	2428381190	9030	9030	9030	9030	0
197	20250206	161900	2428381190	9030	9030	9030	9030	0
198	20250206	161800	2428381190	9030	9030	9030	9030	0
199	20250206	161700	2428381190	9030	9030	9030	9030	0
200	20250206	161600	2428381190	9030	9030	9030	9030	0
201	20250206	161500	2428381190	9030	9030	9030	9030	0
202	20250206	161400	2428381190	9030	9030	9030	9030	0
203	20250206	161300	2428381190	9030	9030	9030	9030	0
204	20250206	161200	2428381190	9030	9030	9030	9030	0
205	20250206	161100	2428381190	9030	9030	9030	9030	0
206	20250206	161000	2428381190	9030	9030	9030	9030	0
207	20250206	160900	2428381190	9030	9030	9030	9030	0
208	20250206	160800	2428381190	9030	9030	9030	9030	0
209	20250206	160700	2428381190	9030	9030	9030	9030	0
210	20250206	160600	2428381190	9030	9030	9030	9030	0
211	20250206	160500	2428381190	9030	9030	9030	9030	0
212	20250206	160400	2428381190	9030	9030	9030	9030	7504
213	20250206	160300	2428381190	9030	9030	9030	9030	0
214	20250206	160200	2428381190	9030	9030	9030	9030	0
215	20250206	160100	2428381190	9030	9030	9030	9030	0
216	20250206	160000	2428381190	9030	9030	9030	9030	0
217	20250206	155900	2428381190	9030	9030	9030	9030	0
218	20250206	155800	2428381190	9030	9030	9030	9030	0
219	20250206	155700	2428381190	9030	9030	9030	9030	0
220	20250206	155600	2428381190	9030	9030	9030	9030	0
221	20250206	155500	2428381190	9030	9030	9030	9030	0
222	20250206	155400	2428381190	9030	9030	9030	9030	0
223	20250206	155300	2428381190	9030	9030	9030	9030	0
224	20250206	155200	2428381190	9030	9030	9030	9030	0
225	20250206	155100	2428381190	9030	9030	9030	9030	0
226	20250206	155000	2428381190	9030	9030	9030	9030	0
227	20250206	154900	2428381190	9030	9030	9030	9030	0
228	20250206	154800	2428381190	9030	9030	9030	9030	0
229	20250206	154700	2428381190	9030	9030	9030	9030	0
230	20250206	154600	2428381190	9030	9030	9030	9030	0
231	20250206	154500	2428381190	9030	9030	9030	9030	0
232	20250206	154400	2428381190	9030	9030	9030	9030	0
233	20250206	154300	2428381190	9030	9030	9030	9030	0
234	20250206	154200	2428381190	9030	9030	9030	9030	0
235	20250206	154100	2428381190	9030	9030	9030	9030	0
236	20250206	154000	2428381190	9030	9030	9030	9030	0
237	20250206	153900	2428381190	9030	9030	9030	9030	0
238	20250206	153800	2428381190	9030	9030	9030	9030	0
239	20250206	153700	2428381190	9030	9030	9030	9030	0
240	20250206	153600	2428381190	9030	9030	9030	9030	0
241	20250206	153500	2428381190	9030	9030	9030	9030	0
242	20250206	153400	2428381190	9030	9030	9030	9030	7504
243	20250206	153300	2428381190	9030	9030	9030	9030	0
244	20250206	153200	2428381190	9030	9030	9030	9030	0
245	20250206	153100	2428381190	9030	9030	9030	9030	0
246	20250206	153000	2428381190	9030	9030	9030	9030	7504
247	20250206	152900	2360620070	9030	9030	9030	9030	0
248	20250206	152800	2360620070	9030	9030	9030	9030	0
249	20250206	152700	2360620070	9030	9030	9030	9030	0
250	20250206	152600	2360620070	9030	9030	9030	9030	0
251	20250206	152500	2360620070	9030	9030	9030	9030	0
252	20250206	152400	2360620070	9030	9030	9030	9030	0
253	20250206	152300	2360620070	9030	9030	9030	9030	0
254	20250206	152200	2360620070	9030	9030	9030	9030	0
255	20250206	152100	2360620070	9030	9030	9030	9030	0
256	20250206	152000	2360620070	9030	9030	9030	9030	0
257	20250206	151900	2360620070	9030	9010	9030	8990	2673
258	20250206	151800	2336551110	9010	9030	9030	9010	1343
259	20250206	151700	2324432240	9000	8990	9030	8990	2857
260	20250206	151600	2298666520	8950	9000	9000	8940	2225
261	20250206	151500	2278729940	9000	9000	9000	9000	400
262	20250206	151400	2275129940	9000	8990	9000	8990	720
263	20250206	151300	2268650010	9000	9030	9030	9000	1264
264	20250206	151200	2257273360	9030	9020	9030	9020	197
265	20250206	151100	2255496250	9020	9000	9020	9000	3427
266	20250206	151000	2224646310	9000	8940	9000	8940	8000
267	20250206	150900	2152659930	9000	8890	9000	8890	1011
268	20250206	150800	2143581800	8920	8890	8920	8890	1301
269	20250206	150700	2132002970	8890	8880	8890	8880	11
270	20250206	150600	2131905280	8880	8870	8880	8870	1157
271	20250206	150500	2121641950	8870	8880	8880	8870	186
272	20250206	150400	2119990770	8880	8900	8900	8880	326
273	20250206	150300	2117092890	8900	8880	8900	8880	560
274	20250206	150200	2112109510	8880	8880	8880	8880	0
275	20250206	150100	2112109510	8880	8880	8880	8880	7
276	20250206	150000	2112047350	8870	8870	8870	8870	3
277	20250206	145900	2112020740	8850	8880	8880	8850	769
278	20250206	145800	2105207770	8890	8890	8890	8890	76
279	20250206	145700	2104532130	8890	8860	8890	8860	104
280	20250206	145600	2103610570	8860	8870	8870	8860	1577
281	20250206	145500	2089628150	8870	8870	8870	8870	81
282	20250206	145400	2088909680	8870	8880	8880	8860	214
283	20250206	145300	2087012550	8880	8890	8890	8880	202
284	20250206	145200	2085218770	8890	8890	8890	8890	111
285	20250206	145100	2084231980	8890	8880	8890	8880	752
286	20250206	145000	2077546720	8890	8890	8890	8890	3
287	20250206	144900	2077520050	8890	8890	8890	8890	0
288	20250206	144800	2077520050	8890	8890	8890	8890	1
289	20250206	144700	2077511160	8890	8890	8890	8890	100
290	20250206	144600	2076622160	8930	8930	8930	8930	335
291	20250206	144500	2073630610	8930	8930	8930	8930	0
292	20250206	144400	2073630610	8930	8930	8930	8930	21
293	20250206	144300	2073443080	8930	8930	8930	8930	0
294	20250206	144200	2073443080	8930	8860	8930	8860	22
295	20250206	144100	2073248090	8860	8860	8860	8860	21
296	20250206	144000	2073062030	8860	8860	8860	8860	0
297	20250206	143900	2073062030	8860	8860	8860	8860	0
298	20250206	143800	2073062030	8860	8850	8860	8850	366
299	20250206	143700	2069822560	8860	8860	8860	8860	5
300	20250206	143600	2069778260	8860	8860	8860	8850	108
301	20250206	143500	2068821550	8860	8860	8860	8860	75
302	20250206	143400	2068157050	8860	8860	8860	8860	100
303	20250206	143300	2067271050	8860	8860	8860	8860	182
304	20250206	143200	2065658530	8860	8860	8860	8850	225
305	20250206	143100	2063666230	8850	8850	8850	8850	0
306	20250206	143000	2063666230	8850	8850	8850	8850	6
307	20250206	142900	2063613130	8870	8880	8880	8850	3177
308	20250206	142800	2035441120	8880	8890	8890	8880	597
309	20250206	142700	2030134150	8900	8910	8910	8900	3000
310	20250206	142600	2003428570	8910	8910	8910	8910	219
311	20250206	142500	2001477280	8910	8910	8910	8910	4
312	20250206	142400	2001441640	8910	8910	8910	8910	0
313	20250206	142300	2001441640	8910	8910	8910	8910	0
314	20250206	142200	2001441640	8910	8910	8910	8910	776
315	20250206	142100	1994527480	8930	8930	8930	8930	1020
316	20250206	142000	1985418880	8930	8930	8930	8930	17
317	20250206	141900	1985267070	8920	8930	8930	8920	515
318	20250206	141800	1980673120	8930	8930	8930	8930	20
319	20250206	141700	1980494520	8930	8930	8930	8930	1
320	20250206	141600	1980485590	8930	8930	8930	8930	20
321	20250206	141500	1980306990	8920	8930	8930	8920	612
322	20250206	141400	1974847050	8930	8950	8950	8930	234
323	20250206	141300	1972757280	8940	8940	8940	8940	20
324	20250206	141200	1972578480	8950	8920	8950	8920	801
325	20250206	141100	1965418560	8920	8940	8940	8920	3182
326	20250206	141000	1936991420	8940	8960	8980	8940	2158
327	20250206	140900	1917675740	8980	8980	8980	8980	0
328	20250206	140800	1917675740	8980	8960	8980	8960	114
329	20250206	140700	1916654150	8990	8990	8990	8990	0
330	20250206	140600	1916654150	8990	8990	8990	8990	1
331	20250206	140500	1916645160	8960	8960	8960	8960	1698
332	20250206	140400	1901431080	8960	8960	8960	8960	300
333	20250206	140300	1898743080	8990	8990	8990	8990	1
334	20250206	140200	1898734090	8960	8960	8960	8960	1000
335	20250206	140100	1889774090	8960	8960	8960	8960	65
336	20250206	140000	1889191690	9000	9000	9000	9000	0
337	20250206	135900	1889191690	9000	9000	9000	9000	0
338	20250206	135800	1889191690	9000	9010	9010	9000	49
339	20250206	135700	1888750550	9000	9000	9000	9000	112
340	20250206	135600	1887742550	9000	8950	9010	8950	458
341	20250206	135500	1883621860	8950	8950	8950	8950	5
342	20250206	135400	1883577110	8930	8930	8930	8930	0
343	20250206	135300	1883577110	8930	8930	8930	8930	0
344	20250206	135200	1883577110	8930	8930	8930	8930	0
345	20250206	135100	1883577110	8930	8950	8950	8930	77
346	20250206	135000	1882888470	8940	8990	8990	8940	28
347	20250206	134900	1882637650	9000	9000	9000	9000	0
348	20250206	134800	1882637650	9000	8960	9000	8960	1000
349	20250206	134700	1873642810	8960	8960	8960	8960	105
350	20250206	134600	1872702010	8960	8960	8960	8960	1035
351	20250206	134500	1863428410	8960	8960	8960	8960	0
352	20250206	134400	1863428410	8960	8960	8960	8960	1000
353	20250206	134300	1854468410	8960	8960	8960	8960	2
354	20250206	134200	1854450490	8970	8970	8970	8970	1
355	20250206	134100	1854441520	8950	8910	8950	8900	95
356	20250206	134000	1853595660	8900	8900	8900	8900	0
357	20250206	133900	1853595660	8900	8980	8980	8900	710
358	20250206	133800	1847270370	8910	8910	8910	8910	0
359	20250206	133700	1847270370	8910	8960	8970	8910	503
360	20250206	133600	1842760020	8970	8970	8970	8970	0
361	20250206	133500	1842760020	8970	8950	8970	8900	1102
362	20250206	133400	1832941030	8990	8990	8990	8990	1
363	20250206	133300	1832932040	8950	8950	8950	8950	0
364	20250206	133200	1832932040	8950	8950	8950	8950	9
365	20250206	133100	1832851490	8900	8940	8940	8900	1000
366	20250206	133000	1823930080	8930	8950	8950	8930	500
367	20250206	132900	1819462750	8950	8970	8970	8950	500
368	20250206	132800	1814985010	8980	8980	8980	8980	10
369	20250206	132700	1814895210	8970	8970	8970	8970	0
370	20250206	132600	1814895210	8970	8970	8970	8970	0
371	20250206	132500	1814895210	8970	8970	8970	8970	50
372	20250206	132400	1814446710	8970	8970	8970	8970	27
373	20250206	132300	1814204520	8980	8980	8980	8980	2
374	20250206	132200	1814186560	8980	8970	8980	8970	46
375	20250206	132100	1813773640	8980	8980	8980	8980	0
376	20250206	132000	1813773640	8980	8980	8980	8980	80
377	20250206	131900	1813055240	8990	8990	8990	8990	0
378	20250206	131800	1813055240	8990	8990	8990	8990	188
379	20250206	131700	1811365120	8990	8990	8990	8990	0
380	20250206	131600	1811365120	8990	8990	8990	8990	0
381	20250206	131500	1811365120	8990	9010	9010	8990	1408
382	20250206	131400	1798692800	9000	9000	9000	9000	0
383	20250206	131300	1798692800	9000	9000	9000	9000	2
384	20250206	131200	1798674800	9010	9010	9010	9010	0
385	20250206	131100	1798674800	9010	9010	9010	9010	1002
386	20250206	131000	1789646780	9020	9050	9050	9020	186
387	20250206	130900	1787967740	9050	9050	9050	9050	0
388	20250206	130800	1787967740	9050	9020	9050	9020	198
389	20250206	130700	1786181750	9010	9010	9010	9010	0
390	20250206	130600	1786181750	9010	9010	9010	9010	0
391	20250206	130500	1786181750	9010	9010	9010	9010	0
392	20250206	130400	1786181750	9010	9010	9010	9010	0
393	20250206	130300	1786181750	9010	9010	9010	9010	0
394	20250206	130200	1786181750	9010	9010	9010	9010	12
395	20250206	130100	1786073630	9000	9000	9000	9000	0
396	20250206	130000	1786073630	9000	9000	9000	9000	13
397	20250206	125900	1785956630	9000	9000	9000	9000	0
398	20250206	125800	1785956630	9000	9030	9030	9000	914
399	20250206	125700	1777719620	9040	9040	9040	9040	35
400	20250206	125600	1777403220	9040	9040	9040	9040	0
401	20250206	125500	1777403220	9040	9040	9040	9040	50
402	20250206	125400	1776951220	9040	9040	9040	9040	100
403	20250206	125300	1776047220	9050	9050	9050	9050	0
404	20250206	125200	1776047220	9050	9040	9050	9040	30
405	20250206	125100	1775775820	9050	9050	9050	9050	20
406	20250206	125000	1775594820	9060	9060	9060	9060	0
407	20250206	124900	1775594820	9060	9060	9060	9060	2
408	20250206	124800	1775576700	9060	9060	9060	9060	0
409	20250206	124700	1775576700	9060	9060	9060	9060	5
410	20250206	124600	1775531400	9060	9090	9090	9050	2801
411	20250206	124500	1750140560	9100	9100	9100	9100	0
412	20250206	124400	1750140560	9100	9100	9100	9100	0
413	20250206	124300	1750140560	9100	9100	9100	9100	0
414	20250206	124200	1750140560	9100	9100	9100	9100	0
415	20250206	124100	1750140560	9100	9110	9110	9100	767
416	20250206	124000	1743157390	9110	9110	9110	9110	10
417	20250206	123900	1743066290	9120	9120	9120	9120	0
418	20250206	123800	1743066290	9120	9120	9120	9120	1
419	20250206	123700	1743057170	9120	9120	9120	9120	0
420	20250206	123600	1743057170	9120	9100	9120	9100	12
421	20250206	123500	1742947950	9080	9090	9090	9080	40
422	20250206	123400	1742584640	9100	9100	9100	9100	10
423	20250206	123300	1742493640	9100	9100	9100	9100	231
424	20250206	123200	1740391540	9120	9120	9120	9120	0
425	20250206	123100	1740391540	9120	9120	9120	9120	0
426	20250206	123000	1740391540	9120	9130	9130	9120	368
427	20250206	122900	1737031940	9130	9130	9130	9130	0
428	20250206	122800	1737031940	9130	9130	9130	9130	0
429	20250206	122700	1737031940	9130	9130	9130	9130	5
430	20250206	122600	1736986290	9130	9130	9130	9130	0
431	20250206	122500	1736986290	9130	9130	9130	9070	1006
432	20250206	122400	1727802710	9120	9120	9120	9120	548
433	20250206	122300	1722804950	9120	9120	9120	9120	400
434	20250206	122200	1719156950	9060	9110	9110	9060	701
435	20250206	122100	1712771490	9110	9100	9110	9100	500
436	20250206	122000	1708217820	9100	9100	9100	9100	0
437	20250206	121900	1708217820	9100	9100	9100	9100	350
438	20250206	121800	1705032820	9100	9100	9100	9090	700
439	20250206	121700	1698662850	9100	9100	9100	9100	519
440	20250206	121600	1693939950	9100	9090	9100	9090	900
441	20250206	121500	1685758560	9030	9030	9030	9030	0
442	20250206	121400	1685758560	9030	9030	9030	9030	0
443	20250206	121300	1685758560	9030	9030	9030	9030	0
444	20250206	121200	1685758560	9030	9030	9030	9030	0
445	20250206	121100	1685758560	9030	9030	9030	9030	1
446	20250206	121000	1685749530	9050	9050	9050	9050	1
447	20250206	120900	1685740480	9030	9030	9030	9030	0
448	20250206	120800	1685740480	9030	9030	9030	9030	0
449	20250206	120700	1685740480	9030	9030	9030	9030	0
450	20250206	120600	1685740480	9030	9030	9030	9030	0
451	20250206	120500	1685740480	9030	9050	9050	9030	169
452	20250206	120400	1684212830	9050	9050	9050	9050	300
453	20250206	120300	1681497830	9050	9050	9050	9050	0
454	20250206	120200	1681497830	9050	9050	9050	9050	0
455	20250206	120100	1681497830	9050	9050	9050	9050	0
456	20250206	120000	1681497830	9050	9060	9060	9050	197
457	20250206	115900	1679713120	9070	9070	9070	9060	149
458	20250206	115800	1678362690	9080	9080	9080	9080	166
459	20250206	115700	1676855410	9070	9100	9100	9070	11
460	20250206	115600	1676755610	9060	9060	9060	9060	0
461	20250206	115500	1676755610	9060	9060	9060	9060	43
462	20250206	115400	1676366030	9050	9050	9050	9050	425
463	20250206	115300	1672519780	9010	9050	9050	9010	200
464	20250206	115200	1670712320	9060	9060	9060	9060	10
465	20250206	115100	1670621720	9050	9050	9050	9050	213
466	20250206	115000	1668694070	9060	9070	9070	9060	211
467	20250206	114900	1666782300	9070	9070	9070	9070	10
468	20250206	114800	1666691600	9060	9100	9100	9060	1229
469	20250206	114700	1655516870	9110	9110	9110	9110	77
470	20250206	114600	1654815400	9120	9120	9120	9120	0
471	20250206	114500	1654815400	9120	9120	9120	9120	696
472	20250206	114400	1648467880	9130	9120	9130	9100	1050
473	20250206	114300	1638895070	9120	9110	9120	9110	547
474	20250206	114200	1633906440	9080	9080	9080	9080	500
475	20250206	114100	1629366440	9080	9080	9080	9080	220
476	20250206	114000	1627368840	9070	9070	9070	9070	1
477	20250206	113900	1627359770	9080	9090	9090	9070	1012
478	20250206	113800	1618170990	9080	9080	9080	9080	701
479	20250206	113700	1611805910	9080	9080	9080	9080	199
480	20250206	113600	1609998990	9080	9070	9100	9070	4600
481	20250206	113500	1568168240	9060	8990	9060	8990	6014
482	20250206	113400	1513876340	8990	9000	9000	8990	1251
483	20250206	113300	1502617610	9000	8980	9000	8980	836
484	20250206	113200	1495094210	8990	8970	8990	8970	516
485	20250206	113100	1490465510	8970	8970	8970	8970	21
486	20250206	113000	1490277140	8950	8950	8950	8950	0
487	20250206	112900	1490277140	8950	8950	8950	8950	50
488	20250206	112800	1489829640	8960	9000	9000	8960	634
489	20250206	112700	1484144090	9020	9000	9020	9000	235
490	20250206	112600	1482025850	9000	8950	9010	8950	3387
491	20250206	112500	1451560680	8930	8930	8930	8930	500
492	20250206	112400	1447095680	8930	8980	8980	8920	1569
493	20250206	112300	1433075810	8990	8990	8990	8990	86
494	20250206	112200	1432302670	9000	9000	9000	8990	1418
495	20250206	112100	1419540770	8990	8930	8990	8930	4967
496	20250206	112000	1374987860	8930	8910	8930	8910	1105
497	20250206	111900	1365121300	8910	8910	8910	8910	215
498	20250206	111800	1363205650	8910	8910	8910	8910	101
499	20250206	111700	1362305740	8910	8910	8910	8910	0
500	20250206	111600	1362305740	8910	8880	8910	8880	2424
501	20250206	111500	1340744150	8880	8880	8880	8880	50
502	20250206	111400	1340300150	8840	8850	8870	8840	8488
503	20250206	111300	1265053390	8850	8840	8850	8840	1110
504	20250206	111200	1255231600	8830	8830	8830	8830	1054
505	20250206	111100	1245924780	8830	8830	8830	8820	91
506	20250206	111000	1245121260	8830	8820	8830	8810	274
507	20250206	110900	1242706280	8830	8830	8830	8830	60
508	20250206	110800	1242176480	8830	8830	8830	8830	10
509	20250206	110700	1242088180	8800	8810	8810	8800	634
510	20250206	110600	1236506950	8810	8820	8820	8810	480
511	20250206	110500	1232277570	8820	8830	8830	8820	144
512	20250206	110400	1231006190	8840	8850	8850	8840	68
513	20250206	110300	1230405060	8850	8850	8850	8850	53
514	20250206	110200	1229936010	8870	8830	8870	8830	370
515	20250206	110100	1226668510	8830	8830	8830	8820	1936
516	20250206	110000	1209576630	8830	8810	8830	8810	1088
517	20250206	105900	1199980890	8800	8790	8800	8780	1422
518	20250206	105800	1187469530	8770	8770	8770	8770	516
519	20250206	105700	1182944210	8770	8760	8770	8740	3648
520	20250206	105600	1150999380	8760	8760	8760	8760	564
521	20250206	105500	1146058740	8760	8760	8760	8760	612
522	20250206	105400	1140697620	8760	8750	8760	8750	199
523	20250206	105300	1138954530	8750	8760	8760	8750	1943
524	20250206	105200	1121941340	8760	8760	8760	8750	860
525	20250206	105100	1114408900	8760	8760	8770	8760	1186
526	20250206	105000	1104011310	8760	8760	8760	8760	162
527	20250206	104900	1102592190	8760	8770	8770	8760	87
528	20250206	104800	1101829370	8740	8740	8770	8740	260
529	20250206	104700	1099556670	8740	8740	8740	8740	386
530	20250206	104600	1096183030	8740	8750	8760	8730	2466
531	20250206	104500	1074592830	8740	8760	8760	8740	2311
532	20250206	104400	1054370810	8760	8770	8770	8750	1351
533	20250206	104300	1042536700	8770	8820	8820	8770	11185
534	20250206	104200	944115350	8820	8840	8840	8820	2692
535	20250206	104100	920339150	8840	8840	8840	8840	10
536	20250206	104000	920250750	8830	8850	8870	8830	3675
537	20250206	103900	887756460	8850	8870	8870	8850	510
538	20250206	103800	883242470	8860	8870	8870	8860	2
539	20250206	103700	883224740	8870	8870	8870	8870	11
540	20250206	103600	883127170	8870	8870	8870	8870	12
541	20250206	103500	883020730	8870	8870	8870	8870	15
542	20250206	103400	882887680	8870	8850	8870	8850	151
543	20250206	103300	881550310	8850	8860	8860	8840	6976
544	20250206	103200	819808970	8860	8860	8860	8860	148
545	20250206	103100	818497690	8860	8860	8860	8860	300
546	20250206	103000	815839690	8870	8870	8870	8870	0
547	20250206	102900	815839690	8870	8870	8870	8870	0
548	20250206	102800	815839690	8870	8870	8870	8870	23
549	20250206	102700	815635680	8870	8870	8870	8870	30
550	20250206	102600	815369580	8870	8880	8880	8860	1519
551	20250206	102500	801900780	8880	8880	8880	8880	72
552	20250206	102400	801261420	8880	8880	8880	8880	2110
553	20250206	102300	782524620	8900	8870	8900	8870	511
554	20250206	102200	777982240	8860	8860	8860	8860	847
555	20250206	102100	770477820	8870	8890	8890	8870	397
556	20250206	102000	766956070	8870	8880	8880	8870	4236
557	20250206	101900	729372480	8890	8890	8890	8890	310
558	20250206	101800	726616580	8900	8900	8900	8900	343
559	20250206	101700	723563880	8900	8900	8900	8900	136
560	20250206	101600	722353480	8900	8890	8900	8890	238
561	20250206	101500	720237390	8890	8890	8890	8890	110
562	20250206	101400	719259490	8890	8890	8890	8890	190
563	20250206	101300	717570390	8900	8890	8900	8890	1011
564	20250206	101200	708577600	8890	8890	8890	8890	260
565	20250206	101100	706266200	8890	8890	8890	8890	20
566	20250206	101000	706088400	8870	8870	8870	8870	25
567	20250206	100900	705866650	8890	8870	8890	8870	700
568	20250206	100800	699650650	8870	8890	8890	8870	2135
569	20250206	100700	680705730	8880	8870	8880	8870	62
570	20250206	100600	680155180	8890	8890	8890	8880	2284
571	20250206	100500	659871530	8910	8880	8910	8880	250
572	20250206	100400	657648830	8870	8890	8890	8870	2056
573	20250206	100300	639398080	8900	8890	8900	8890	1610
574	20250206	100200	625080180	8900	8900	8900	8900	21
575	20250206	100100	624893280	8890	8900	8900	8890	349
576	20250206	100000	621787880	8890	8900	8900	8890	63
577	20250206	095900	621227750	8890	8890	8890	8880	1100
578	20250206	095800	611458930	8900	8900	8900	8880	2264
579	20250206	095700	591314500	8910	8910	8910	8910	114
580	20250206	095600	590298760	8910	8910	8910	8910	14
581	20250206	095500	590174020	8900	8900	8900	8900	48
582	20250206	095400	589746820	8900	8910	8910	8880	1678
583	20250206	095300	574813010	8900	8940	8940	8900	2176
584	20250206	095200	555440550	8940	8940	8940	8940	1
585	20250206	095100	555431610	8950	8950	8950	8950	5
586	20250206	095000	555386860	8900	8900	8900	8900	182
587	20250206	094900	553767060	8900	8950	8950	8900	724
588	20250206	094800	547298460	8950	8950	8950	8880	12313
589	20250206	094700	437610890	8940	8940	8940	8940	29
590	20250206	094600	437351630	8940	8970	8980	8940	1142
591	20250206	094500	427128940	8990	8970	8990	8970	78
592	20250206	094400	426429220	8970	8950	8970	8940	182
593	20250206	094300	424798450	8950	8960	8960	8950	55
594	20250206	094200	424306170	8960	8960	8960	8960	57
595	20250206	094100	423795450	8960	8960	8960	8960	4
596	20250206	094000	423759610	8920	8920	8920	8920	2620
597	20250206	093900	400389210	8920	8920	8920	8920	512
598	20250206	093800	395822170	8920	8940	8940	8920	892
599	20250206	093700	387857080	8930	8930	8930	8930	0
600	20250206	093600	387857080	8930	8930	8930	8930	7
601	20250206	093500	387794570	8930	8910	8930	8910	2555
602	20250206	093400	364991650	8880	8920	8920	8880	1843
603	20250206	093300	348625770	8880	8930	8930	8880	2135
604	20250206	093200	329611010	8920	8930	8940	8920	523
605	20250206	093100	324938410	8930	8920	8930	8920	212
606	20250206	093000	323047000	8920	8920	8920	8920	11
607	20250206	092900	322948880	8920	8910	8930	8910	287
608	20250206	092800	320388240	8910	8880	8910	8880	383
609	20250206	092700	316978490	8890	8880	8890	8880	366
610	20250206	092600	313725240	8890	8900	8900	8880	237
611	20250206	092500	311618340	8900	8890	8900	8880	1809
612	20250206	092400	295538370	8890	8870	8890	8870	187
613	20250206	092300	293877080	8860	8860	8870	8850	1851
614	20250206	092200	277483690	8860	8900	8900	8860	2696
615	20250206	092100	253524300	8910	8930	8940	8910	812
616	20250206	092000	246285490	8940	8930	8940	8930	126
617	20250206	091900	245160210	8940	8940	8940	8930	744
618	20250206	091800	238512780	8950	8990	8990	8940	523
619	20250206	091700	233835860	9010	8950	9010	8950	906
620	20250206	091600	225716120	8950	8930	8950	8860	1682
621	20250206	091500	210744150	8940	8950	8950	8930	2954
622	20250206	091400	184359020	8950	8930	8950	8930	811
623	20250206	091300	177110600	8930	8950	8950	8920	3645
624	20250206	091200	144541740	8950	9020	9020	8950	2652
625	20250206	091100	120792260	8950	9010	9010	8950	2223
626	20250206	091000	100848180	9010	9060	9060	9010	3737
627	20250206	090900	67130010	9060	9060	9070	9060	170
628	20250206	090800	65588610	9060	9030	9060	9030	618
629	20250206	090700	59995640	9020	9040	9040	9020	268
630	20250206	090600	57575660	9030	9030	9040	9030	414
631	20250206	090500	53834240	9020	9040	9040	9020	970
632	20250206	090400	45078110	9030	9030	9030	9030	150
633	20250206	090300	43723610	9030	9030	9090	9020	1173
634	20250206	090200	33139780	9090	9090	9090	9090	0
635	20250206	090100	33139780	9090	9090	9090	9090	596
636	20250206	090000	27722140	9090	9100	9130	9010	3049