KissMeData/086710/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200000	729776060	9790	9790	9790	9790	1776
3	20250206	195900	729776060	9790	9790	9790	9790	0
4	20250206	195800	729776060	9790	9790	9790	9790	0
5	20250206	195700	729776060	9790	9790	9790	9790	0
6	20250206	195600	729776060	9790	9790	9790	9790	0
7	20250206	195500	729776060	9790	9790	9790	9790	0
8	20250206	195400	729776060	9790	9790	9790	9790	0
9	20250206	195300	729776060	9790	9790	9790	9790	0
10	20250206	195200	729776060	9790	9790	9790	9790	0
11	20250206	195100	729776060	9790	9790	9790	9790	0
12	20250206	195000	729776060	9790	9790	9790	9790	0
13	20250206	194900	729776060	9790	9790	9790	9790	0
14	20250206	194800	729776060	9790	9790	9790	9790	0
15	20250206	194700	729776060	9790	9790	9790	9790	0
16	20250206	194600	729776060	9790	9790	9790	9790	0
17	20250206	194500	729776060	9790	9790	9790	9790	0
18	20250206	194400	729776060	9790	9790	9790	9790	0
19	20250206	194300	729776060	9790	9790	9790	9790	0
20	20250206	194200	729776060	9790	9790	9790	9790	0
21	20250206	194100	729776060	9790	9790	9790	9790	0
22	20250206	194000	729776060	9790	9790	9790	9790	0
23	20250206	193900	729776060	9790	9790	9790	9790	0
24	20250206	193800	729776060	9790	9790	9790	9790	0
25	20250206	193700	729776060	9790	9790	9790	9790	0
26	20250206	193600	729776060	9790	9790	9790	9790	0
27	20250206	193500	729776060	9790	9790	9790	9790	0
28	20250206	193400	729776060	9790	9790	9790	9790	0
29	20250206	193300	729776060	9790	9790	9790	9790	0
30	20250206	193200	729776060	9790	9790	9790	9790	0
31	20250206	193100	729776060	9790	9790	9790	9790	0
32	20250206	193000	729776060	9790	9790	9790	9790	1776
33	20250206	192900	729776060	9790	9790	9790	9790	0
34	20250206	192800	729776060	9790	9790	9790	9790	0
35	20250206	192700	729776060	9790	9790	9790	9790	0
36	20250206	192600	729776060	9790	9790	9790	9790	0
37	20250206	192500	729776060	9790	9790	9790	9790	0
38	20250206	192400	729776060	9790	9790	9790	9790	0
39	20250206	192300	729776060	9790	9790	9790	9790	0
40	20250206	192200	729776060	9790	9790	9790	9790	0
41	20250206	192100	729776060	9790	9790	9790	9790	0
42	20250206	192000	729776060	9790	9790	9790	9790	0
43	20250206	191900	729776060	9790	9790	9790	9790	0
44	20250206	191800	729776060	9790	9790	9790	9790	0
45	20250206	191700	729776060	9790	9790	9790	9790	0
46	20250206	191600	729776060	9790	9790	9790	9790	0
47	20250206	191500	729776060	9790	9790	9790	9790	0
48	20250206	191400	729776060	9790	9790	9790	9790	0
49	20250206	191300	729776060	9790	9790	9790	9790	0
50	20250206	191200	729776060	9790	9790	9790	9790	0
51	20250206	191100	729776060	9790	9790	9790	9790	0
52	20250206	191000	729776060	9790	9790	9790	9790	0
53	20250206	190900	729776060	9790	9790	9790	9790	0
54	20250206	190800	729776060	9790	9790	9790	9790	0
55	20250206	190700	729776060	9790	9790	9790	9790	0
56	20250206	190600	729776060	9790	9790	9790	9790	0
57	20250206	190500	729776060	9790	9790	9790	9790	0
58	20250206	190400	729776060	9790	9790	9790	9790	0
59	20250206	190300	729776060	9790	9790	9790	9790	0
60	20250206	190200	729776060	9790	9790	9790	9790	0
61	20250206	190100	729776060	9790	9790	9790	9790	0
62	20250206	190000	729776060	9790	9790	9790	9790	1776
63	20250206	185900	729776060	9790	9790	9790	9790	0
64	20250206	185800	729776060	9790	9790	9790	9790	0
65	20250206	185700	729776060	9790	9790	9790	9790	0
66	20250206	185600	729776060	9790	9790	9790	9790	0
67	20250206	185500	729776060	9790	9790	9790	9790	0
68	20250206	185400	729776060	9790	9790	9790	9790	0
69	20250206	185300	729776060	9790	9790	9790	9790	0
70	20250206	185200	729776060	9790	9790	9790	9790	0
71	20250206	185100	729776060	9790	9790	9790	9790	0
72	20250206	185000	729776060	9790	9790	9790	9790	0
73	20250206	184900	729776060	9790	9790	9790	9790	0
74	20250206	184800	729776060	9790	9790	9790	9790	0
75	20250206	184700	729776060	9790	9790	9790	9790	0
76	20250206	184600	729776060	9790	9790	9790	9790	0
77	20250206	184500	729776060	9790	9790	9790	9790	0
78	20250206	184400	729776060	9790	9790	9790	9790	0
79	20250206	184300	729776060	9790	9790	9790	9790	0
80	20250206	184200	729776060	9790	9790	9790	9790	0
81	20250206	184100	729776060	9790	9790	9790	9790	0
82	20250206	184000	729776060	9790	9790	9790	9790	0
83	20250206	183900	729776060	9790	9790	9790	9790	0
84	20250206	183800	729776060	9790	9790	9790	9790	0
85	20250206	183700	729776060	9790	9790	9790	9790	0
86	20250206	183600	729776060	9790	9790	9790	9790	0
87	20250206	183500	729776060	9790	9790	9790	9790	0
88	20250206	183400	729776060	9790	9790	9790	9790	0
89	20250206	183300	729776060	9790	9790	9790	9790	0
90	20250206	183200	729776060	9790	9790	9790	9790	0
91	20250206	183100	729776060	9790	9790	9790	9790	0
92	20250206	183000	729776060	9790	9790	9790	9790	1776
93	20250206	182900	729776060	9790	9790	9790	9790	0
94	20250206	182800	729776060	9790	9790	9790	9790	0
95	20250206	182700	729776060	9790	9790	9790	9790	0
96	20250206	182600	729776060	9790	9790	9790	9790	0
97	20250206	182500	729776060	9790	9790	9790	9790	0
98	20250206	182400	729776060	9790	9790	9790	9790	0
99	20250206	182300	729776060	9790	9790	9790	9790	0
100	20250206	182200	729776060	9790	9790	9790	9790	0
101	20250206	182100	729776060	9790	9790	9790	9790	0
102	20250206	182000	729776060	9790	9790	9790	9790	0
103	20250206	181900	729776060	9790	9790	9790	9790	0
104	20250206	181800	729776060	9790	9790	9790	9790	0
105	20250206	181700	729776060	9790	9790	9790	9790	0
106	20250206	181600	729776060	9790	9790	9790	9790	0
107	20250206	181500	729776060	9790	9790	9790	9790	0
108	20250206	181400	729776060	9790	9790	9790	9790	0
109	20250206	181300	729776060	9790	9790	9790	9790	0
110	20250206	181200	729776060	9790	9790	9790	9790	0
111	20250206	181100	729776060	9790	9790	9790	9790	0
112	20250206	181000	729776060	9790	9790	9790	9790	0
113	20250206	180900	729776060	9790	9790	9790	9790	0
114	20250206	180800	729776060	9790	9790	9790	9790	0
115	20250206	180700	729776060	9790	9790	9790	9790	0
116	20250206	180600	729776060	9790	9790	9790	9790	0
117	20250206	180500	729776060	9790	9790	9790	9790	0
118	20250206	180400	729776060	9790	9790	9790	9790	0
119	20250206	180300	729776060	9790	9790	9790	9790	0
120	20250206	180200	729776060	9790	9790	9790	9790	0
121	20250206	180100	729776060	9790	9790	9790	9790	0
122	20250206	180000	729776060	9790	9790	9790	9790	1776
123	20250206	175900	729776060	9790	9790	9790	9790	0
124	20250206	175800	729776060	9790	9790	9790	9790	0
125	20250206	175700	729776060	9790	9790	9790	9790	0
126	20250206	175600	729776060	9790	9790	9790	9790	0
127	20250206	175500	729776060	9790	9790	9790	9790	0
128	20250206	175400	729776060	9790	9790	9790	9790	0
129	20250206	175300	729776060	9790	9790	9790	9790	0
130	20250206	175200	729776060	9790	9790	9790	9790	0
131	20250206	175100	729776060	9790	9790	9790	9790	0
132	20250206	175000	729776060	9790	9790	9790	9790	0
133	20250206	174900	729776060	9790	9790	9790	9790	0
134	20250206	174800	729776060	9790	9790	9790	9790	0
135	20250206	174700	729776060	9790	9790	9790	9790	0
136	20250206	174600	729776060	9790	9790	9790	9790	0
137	20250206	174500	729776060	9790	9790	9790	9790	0
138	20250206	174400	729776060	9790	9790	9790	9790	0
139	20250206	174300	729776060	9790	9790	9790	9790	0
140	20250206	174200	729776060	9790	9790	9790	9790	0
141	20250206	174100	729776060	9790	9790	9790	9790	0
142	20250206	174000	729776060	9790	9790	9790	9790	0
143	20250206	173900	729776060	9790	9790	9790	9790	0
144	20250206	173800	729776060	9790	9790	9790	9790	0
145	20250206	173700	729776060	9790	9790	9790	9790	0
146	20250206	173600	729776060	9790	9790	9790	9790	0
147	20250206	173500	729776060	9790	9790	9790	9790	0
148	20250206	173400	729776060	9790	9790	9790	9790	0
149	20250206	173300	729776060	9790	9790	9790	9790	0
150	20250206	173200	729776060	9790	9790	9790	9790	0
151	20250206	173100	729776060	9790	9790	9790	9790	0
152	20250206	173000	729776060	9790	9790	9790	9790	1776
153	20250206	172900	729776060	9790	9790	9790	9790	0
154	20250206	172800	729776060	9790	9790	9790	9790	0
155	20250206	172700	729776060	9790	9790	9790	9790	0
156	20250206	172600	729776060	9790	9790	9790	9790	0
157	20250206	172500	729776060	9790	9790	9790	9790	0
158	20250206	172400	729776060	9790	9790	9790	9790	0
159	20250206	172300	729776060	9790	9790	9790	9790	0
160	20250206	172200	729776060	9790	9790	9790	9790	0
161	20250206	172100	729776060	9790	9790	9790	9790	0
162	20250206	172000	729776060	9790	9790	9790	9790	0
163	20250206	171900	729776060	9790	9790	9790	9790	0
164	20250206	171800	729776060	9790	9790	9790	9790	0
165	20250206	171700	729776060	9790	9790	9790	9790	0
166	20250206	171600	729776060	9790	9790	9790	9790	0
167	20250206	171500	729776060	9790	9790	9790	9790	0
168	20250206	171400	729776060	9790	9790	9790	9790	0
169	20250206	171300	729776060	9790	9790	9790	9790	0
170	20250206	171200	729776060	9790	9790	9790	9790	0
171	20250206	171100	729776060	9790	9790	9790	9790	0
172	20250206	171000	729776060	9790	9790	9790	9790	0
173	20250206	170900	729776060	9790	9790	9790	9790	0
174	20250206	170800	729776060	9790	9790	9790	9790	0
175	20250206	170700	729776060	9790	9790	9790	9790	0
176	20250206	170600	729776060	9790	9790	9790	9790	0
177	20250206	170500	729776060	9790	9790	9790	9790	0
178	20250206	170400	729776060	9790	9790	9790	9790	0
179	20250206	170300	729776060	9790	9790	9790	9790	0
180	20250206	170200	729776060	9790	9790	9790	9790	0
181	20250206	170100	729776060	9790	9790	9790	9790	0
182	20250206	170000	729776060	9790	9790	9790	9790	1776
183	20250206	165900	729776060	9790	9790	9790	9790	0
184	20250206	165800	729776060	9790	9790	9790	9790	0
185	20250206	165700	729776060	9790	9790	9790	9790	0
186	20250206	165600	729776060	9790	9790	9790	9790	0
187	20250206	165500	729776060	9790	9790	9790	9790	0
188	20250206	165400	729776060	9790	9790	9790	9790	0
189	20250206	165300	729776060	9790	9790	9790	9790	0
190	20250206	165200	729776060	9790	9790	9790	9790	0
191	20250206	165100	729776060	9790	9790	9790	9790	0
192	20250206	165000	729776060	9790	9790	9790	9790	0
193	20250206	164900	729776060	9790	9790	9790	9790	0
194	20250206	164800	729776060	9790	9790	9790	9790	0
195	20250206	164700	729776060	9790	9790	9790	9790	0
196	20250206	164600	729776060	9790	9790	9790	9790	0
197	20250206	164500	729776060	9790	9790	9790	9790	0
198	20250206	164400	729776060	9790	9790	9790	9790	0
199	20250206	164300	729776060	9790	9790	9790	9790	0
200	20250206	164200	729776060	9790	9790	9790	9790	0
201	20250206	164100	729776060	9790	9790	9790	9790	0
202	20250206	164000	729776060	9790	9790	9790	9790	0
203	20250206	163900	729776060	9790	9790	9790	9790	0
204	20250206	163800	729776060	9790	9790	9790	9790	0
205	20250206	163700	729776060	9790	9790	9790	9790	0
206	20250206	163600	729776060	9790	9790	9790	9790	0
207	20250206	163500	729776060	9790	9790	9790	9790	0
208	20250206	163400	729776060	9790	9790	9790	9790	0
209	20250206	163300	729776060	9790	9790	9790	9790	0
210	20250206	163200	729776060	9790	9790	9790	9790	0
211	20250206	163100	729776060	9790	9790	9790	9790	0
212	20250206	163000	729776060	9790	9790	9790	9790	1776
213	20250206	162900	729776060	9790	9790	9790	9790	0
214	20250206	162800	729776060	9790	9790	9790	9790	0
215	20250206	162700	729776060	9790	9790	9790	9790	0
216	20250206	162600	729776060	9790	9790	9790	9790	0
217	20250206	162500	729776060	9790	9790	9790	9790	0
218	20250206	162400	729776060	9790	9790	9790	9790	0
219	20250206	162300	729776060	9790	9790	9790	9790	0
220	20250206	162200	729776060	9790	9790	9790	9790	0
221	20250206	162100	729776060	9790	9790	9790	9790	0
222	20250206	162000	729776060	9790	9790	9790	9790	0
223	20250206	161900	729776060	9790	9790	9790	9790	0
224	20250206	161800	729776060	9790	9790	9790	9790	0
225	20250206	161700	729776060	9790	9790	9790	9790	0
226	20250206	161600	729776060	9790	9790	9790	9790	0
227	20250206	161500	729776060	9790	9790	9790	9790	0
228	20250206	161400	729776060	9790	9790	9790	9790	0
229	20250206	161300	729776060	9790	9790	9790	9790	0
230	20250206	161200	729776060	9790	9790	9790	9790	0
231	20250206	161100	729776060	9790	9790	9790	9790	0
232	20250206	161000	729776060	9790	9790	9790	9790	0
233	20250206	160900	729776060	9790	9790	9790	9790	0
234	20250206	160800	729776060	9790	9790	9790	9790	0
235	20250206	160700	729776060	9790	9790	9790	9790	0
236	20250206	160600	729776060	9790	9790	9790	9790	0
237	20250206	160500	729776060	9790	9790	9790	9790	0
238	20250206	160400	729776060	9790	9790	9790	9790	0
239	20250206	160300	729776060	9790	9790	9790	9790	0
240	20250206	160200	729776060	9790	9790	9790	9790	0
241	20250206	160100	729776060	9790	9790	9790	9790	0
242	20250206	160000	729776060	9790	9790	9790	9790	1776
243	20250206	155900	729776060	9790	9790	9790	9790	0
244	20250206	155800	729776060	9790	9790	9790	9790	0
245	20250206	155700	729776060	9790	9790	9790	9790	0
246	20250206	155600	729776060	9790	9790	9790	9790	0
247	20250206	155500	729776060	9790	9790	9790	9790	0
248	20250206	155400	729776060	9790	9790	9790	9790	0
249	20250206	155300	729776060	9790	9790	9790	9790	0
250	20250206	155200	729776060	9790	9790	9790	9790	0
251	20250206	155100	729776060	9790	9790	9790	9790	0
252	20250206	155000	729776060	9790	9790	9790	9790	0
253	20250206	154900	729776060	9790	9790	9790	9790	0
254	20250206	154800	729776060	9790	9790	9790	9790	0
255	20250206	154700	729776060	9790	9790	9790	9790	0
256	20250206	154600	729776060	9790	9790	9790	9790	0
257	20250206	154500	729776060	9790	9790	9790	9790	0
258	20250206	154400	729776060	9790	9790	9790	9790	0
259	20250206	154300	729776060	9790	9790	9790	9790	0
260	20250206	154200	729776060	9790	9790	9790	9790	0
261	20250206	154100	729776060	9790	9790	9790	9790	0
262	20250206	154000	729776060	9790	9790	9790	9790	0
263	20250206	153900	729776060	9790	9790	9790	9790	0
264	20250206	153800	729776060	9790	9790	9790	9790	0
265	20250206	153700	729776060	9790	9790	9790	9790	0
266	20250206	153600	729776060	9790	9790	9790	9790	0
267	20250206	153500	729776060	9790	9790	9790	9790	0
268	20250206	153400	729776060	9790	9790	9790	9790	0
269	20250206	153300	729776060	9790	9790	9790	9790	0
270	20250206	153200	729776060	9790	9790	9790	9790	0
271	20250206	153100	729776060	9790	9790	9790	9790	0
272	20250206	153000	729776060	9790	9790	9790	9790	3552
273	20250206	152900	712389020	9790	9790	9790	9790	0
274	20250206	152800	712389020	9790	9790	9790	9790	0
275	20250206	152700	712389020	9790	9790	9790	9790	0
276	20250206	152600	712389020	9790	9790	9790	9790	0
277	20250206	152500	712389020	9790	9790	9790	9790	0
278	20250206	152400	712389020	9790	9790	9790	9790	0
279	20250206	152300	712389020	9790	9790	9790	9790	0
280	20250206	152200	712389020	9790	9790	9790	9790	0
281	20250206	152100	712389020	9790	9790	9790	9790	0
282	20250206	152000	712389020	9790	9790	9790	9790	0
283	20250206	151900	712389020	9790	9790	9790	9760	543
284	20250206	151800	707079690	9780	9780	9790	9780	171
285	20250206	151700	705405940	9780	9780	9780	9780	4
286	20250206	151600	705366820	9780	9780	9780	9780	0
287	20250206	151500	705366820	9780	9780	9780	9780	209
288	20250206	151400	703322800	9800	9800	9800	9800	42
289	20250206	151300	702911200	9780	9790	9790	9780	71
290	20250206	151200	702216120	9790	9790	9790	9790	37
291	20250206	151100	701853890	9780	9780	9780	9780	860
292	20250206	151000	693443090	9780	9780	9780	9780	94
293	20250206	150900	692523770	9780	9780	9780	9780	54
294	20250206	150800	691995650	9760	9760	9760	9760	30
295	20250206	150700	691702850	9760	9760	9760	9760	0
296	20250206	150600	691702850	9760	9780	9780	9760	105
297	20250206	150500	690677950	9770	9770	9770	9760	618
298	20250206	150400	684640350	9770	9770	9770	9770	0
299	20250206	150300	684640350	9770	9770	9770	9770	2
300	20250206	150200	684620810	9770	9770	9770	9770	0
301	20250206	150100	684620810	9770	9770	9770	9770	99
302	20250206	150000	683653580	9770	9770	9770	9770	521
303	20250206	145900	678563410	9780	9780	9780	9780	0
304	20250206	145800	678563410	9780	9780	9780	9780	52
305	20250206	145700	678054850	9780	9780	9780	9780	285
306	20250206	145600	675267550	9780	9780	9780	9780	2137
307	20250206	145500	654367690	9770	9770	9770	9770	100
308	20250206	145400	653390690	9770	9790	9790	9770	2113
309	20250206	145300	632728240	9800	9780	9800	9780	593
310	20250206	145200	626926840	9780	9780	9780	9780	0
311	20250206	145100	626926840	9780	9780	9780	9780	680
312	20250206	145000	620276440	9790	9800	9800	9790	402
313	20250206	144900	616339340	9800	9810	9810	9800	1035
314	20250206	144800	606195340	9820	9810	9820	9800	1461
315	20250206	144700	591864840	9820	9820	9820	9810	119
316	20250206	144600	590696280	9820	9810	9820	9810	596
317	20250206	144500	584844850	9790	9790	9790	9790	1
318	20250206	144400	584835060	9810	9800	9810	9800	213
319	20250206	144300	582745550	9800	9790	9800	9790	42
320	20250206	144200	582333970	9790	9790	9790	9790	2
321	20250206	144100	582314390	9800	9790	9800	9790	13
322	20250206	144000	582187010	9790	9800	9800	9790	66
323	20250206	143900	581540490	9780	9800	9800	9780	3
324	20250206	143800	581511130	9800	9800	9800	9800	0
325	20250206	143700	581511130	9800	9800	9800	9800	89
326	20250206	143600	580638930	9800	9800	9800	9800	0
327	20250206	143500	580638930	9800	9800	9800	9800	100
328	20250206	143400	579658930	9800	9780	9800	9780	2408
329	20250206	143300	556083700	9770	9770	9770	9770	40
330	20250206	143200	555692900	9770	9770	9770	9770	119
331	20250206	143100	554530270	9770	9760	9770	9760	52
332	20250206	143000	554022250	9770	9770	9770	9770	0
333	20250206	142900	554022250	9770	9770	9770	9770	10
334	20250206	142800	553924550	9760	9760	9760	9760	131
335	20250206	142700	552645990	9760	9760	9760	9760	0
336	20250206	142600	552645990	9760	9760	9760	9760	0
337	20250206	142500	552645990	9760	9750	9760	9750	320
338	20250206	142400	549525790	9750	9740	9750	9740	28
339	20250206	142300	549252840	9740	9740	9740	9740	2
340	20250206	142200	549233360	9740	9740	9740	9740	0
341	20250206	142100	549233360	9740	9740	9740	9740	0
342	20250206	142000	549233360	9740	9740	9740	9740	0
343	20250206	141900	549233360	9740	9740	9740	9740	2
344	20250206	141800	549213880	9740	9740	9740	9740	0
345	20250206	141700	549213880	9740	9740	9740	9740	0
346	20250206	141600	549213880	9740	9740	9740	9740	70
347	20250206	141500	548532080	9730	9730	9730	9730	58
348	20250206	141400	547967740	9750	9750	9750	9750	20
349	20250206	141300	547772740	9750	9750	9750	9750	0
350	20250206	141200	547772740	9750	9730	9750	9730	14
351	20250206	141100	547636300	9730	9730	9730	9730	0
352	20250206	141000	547636300	9730	9730	9730	9730	1
353	20250206	140900	547626570	9730	9730	9730	9730	0
354	20250206	140800	547626570	9730	9730	9730	9730	0
355	20250206	140700	547626570	9730	9730	9730	9730	1110
356	20250206	140600	536826270	9770	9750	9770	9740	104
357	20250206	140500	535813200	9770	9770	9770	9770	0
358	20250206	140400	535813200	9770	9770	9770	9770	0
359	20250206	140300	535813200	9770	9770	9770	9770	1
360	20250206	140200	535803430	9780	9750	9780	9750	2010
361	20250206	140100	516164080	9750	9750	9750	9750	0
362	20250206	140000	516164080	9750	9740	9750	9740	3
363	20250206	135900	516134850	9740	9740	9740	9740	22
364	20250206	135800	515920570	9740	9740	9740	9740	0
365	20250206	135700	515920570	9740	9740	9740	9740	0
366	20250206	135600	515920570	9740	9740	9740	9740	2
367	20250206	135500	515901090	9750	9750	9750	9750	101
368	20250206	135400	514916340	9740	9740	9740	9740	140
369	20250206	135300	513552740	9740	9740	9740	9740	159
370	20250206	135200	512004080	9740	9740	9740	9740	2
371	20250206	135100	511984600	9740	9740	9740	9740	347
372	20250206	135000	508604820	9740	9750	9750	9740	243
373	20250206	134900	506236560	9760	9750	9760	9750	202
374	20250206	134800	504265060	9750	9750	9750	9750	23
375	20250206	134700	504040810	9740	9740	9740	9740	0
376	20250206	134600	504040810	9740	9740	9740	9740	2
377	20250206	134500	504021330	9750	9750	9750	9750	2
378	20250206	134400	504001830	9750	9750	9750	9750	0
379	20250206	134300	504001830	9750	9750	9750	9750	100
380	20250206	134200	503026830	9750	9750	9750	9750	1
381	20250206	134100	503017080	9750	9750	9750	9750	0
382	20250206	134000	503017080	9750	9750	9750	9740	61
383	20250206	133900	502422370	9750	9750	9750	9750	0
384	20250206	133800	502422370	9750	9750	9750	9750	5
385	20250206	133700	502373620	9750	9750	9750	9750	3
386	20250206	133600	502344370	9760	9760	9760	9760	19
387	20250206	133500	502158930	9750	9750	9750	9750	49
388	20250206	133400	501681180	9760	9750	9760	9750	108
389	20250206	133300	500627130	9740	9740	9740	9740	2
390	20250206	133200	500607650	9750	9750	9750	9750	4
391	20250206	133100	500568650	9750	9750	9750	9750	44
392	20250206	133000	500139650	9740	9740	9740	9740	3
393	20250206	132900	500110430	9740	9740	9740	9740	5
394	20250206	132800	500061730	9740	9740	9740	9740	0
395	20250206	132700	500061730	9740	9730	9740	9730	5
396	20250206	132600	500013050	9740	9740	9740	9740	0
397	20250206	132500	500013050	9740	9740	9740	9740	0
398	20250206	132400	500013050	9740	9740	9740	9740	2
399	20250206	132300	499993570	9740	9740	9740	9740	0
400	20250206	132200	499993570	9740	9740	9740	9740	0
401	20250206	132100	499993570	9740	9740	9740	9740	2
402	20250206	132000	499974090	9760	9760	9760	9760	0
403	20250206	131900	499974090	9760	9760	9760	9760	0
404	20250206	131800	499974090	9760	9760	9760	9760	0
405	20250206	131700	499974090	9760	9760	9760	9760	0
406	20250206	131600	499974090	9760	9760	9760	9760	0
407	20250206	131500	499974090	9760	9750	9760	9750	3
408	20250206	131400	499944830	9720	9720	9720	9720	2
409	20250206	131300	499925390	9740	9740	9740	9740	0
410	20250206	131200	499925390	9740	9740	9740	9740	756
411	20250206	131100	492561950	9740	9750	9750	9740	116
412	20250206	131000	491430970	9750	9750	9750	9750	4
413	20250206	130900	491391970	9740	9740	9740	9740	12
414	20250206	130800	491275090	9720	9720	9720	9720	0
415	20250206	130700	491275090	9720	9720	9720	9720	150
416	20250206	130600	489817090	9710	9750	9750	9710	260
417	20250206	130500	487288700	9770	9770	9770	9770	0
418	20250206	130400	487288700	9770	9770	9770	9770	0
419	20250206	130300	487288700	9770	9770	9770	9770	0
420	20250206	130200	487288700	9770	9770	9770	9770	564
421	20250206	130100	481778420	9770	9770	9770	9770	24
422	20250206	130000	481543940	9770	9770	9770	9770	181
423	20250206	125900	479775570	9760	9760	9760	9760	1355
424	20250206	125800	466550770	9760	9750	9760	9750	1860
425	20250206	125700	448399960	9740	9740	9750	9740	211
426	20250206	125600	446344720	9730	9730	9730	9730	0
427	20250206	125500	446344720	9730	9730	9730	9730	2
428	20250206	125400	446325260	9740	9740	9740	9740	0
429	20250206	125300	446325260	9740	9740	9740	9740	1
430	20250206	125200	446315520	9740	9740	9740	9740	2
431	20250206	125100	446296040	9750	9750	9750	9750	0
432	20250206	125000	446296040	9750	9730	9750	9730	111
433	20250206	124900	445215790	9750	9720	9750	9720	31
434	20250206	124800	444914260	9730	9730	9730	9730	0
435	20250206	124700	444914260	9730	9730	9730	9730	27
436	20250206	124600	444651550	9720	9720	9720	9720	0
437	20250206	124500	444651550	9720	9730	9730	9720	50
438	20250206	124400	444165070	9730	9730	9730	9730	0
439	20250206	124300	444165070	9730	9730	9730	9730	100
440	20250206	124200	443192070	9740	9720	9740	9720	9
441	20250206	124100	443104500	9710	9710	9710	9710	0
442	20250206	124000	443104500	9710	9730	9730	9710	21
443	20250206	123900	442900570	9730	9730	9730	9730	0
444	20250206	123800	442900570	9730	9730	9730	9730	0
445	20250206	123700	442900570	9730	9730	9730	9730	0
446	20250206	123600	442900570	9730	9730	9730	9730	0
447	20250206	123500	442900570	9730	9730	9730	9730	0
448	20250206	123400	442900570	9730	9720	9730	9720	660
449	20250206	123300	436482490	9710	9710	9710	9710	2
450	20250206	123200	436463070	9720	9710	9720	9710	37
451	20250206	123100	436103500	9710	9710	9710	9710	0
452	20250206	123000	436103500	9710	9710	9710	9710	0
453	20250206	122900	436103500	9710	9710	9710	9710	2
454	20250206	122800	436084080	9710	9710	9710	9710	0
455	20250206	122700	436084080	9710	9700	9710	9700	520
456	20250206	122600	431039470	9690	9690	9690	9690	2
457	20250206	122500	431020090	9700	9700	9700	9700	0
458	20250206	122400	431020090	9700	9690	9700	9690	33
459	20250206	122300	430700170	9680	9680	9680	9680	2
460	20250206	122200	430680810	9690	9690	9690	9690	0
461	20250206	122100	430680810	9690	9690	9690	9690	33
462	20250206	122000	430361040	9690	9700	9700	9680	33
463	20250206	121900	430040990	9690	9690	9690	9690	0
464	20250206	121800	430040990	9690	9700	9700	9690	415
465	20250206	121700	426019590	9700	9700	9700	9700	0
466	20250206	121600	426019590	9700	9700	9700	9700	0
467	20250206	121500	426019590	9700	9700	9700	9700	0
468	20250206	121400	426019590	9700	9700	9700	9700	100
469	20250206	121300	425049590	9700	9700	9700	9700	1246
470	20250206	121200	412963390	9700	9710	9710	9700	391
471	20250206	121100	409167020	9720	9720	9720	9720	0
472	20250206	121000	409167020	9720	9730	9730	9720	617
473	20250206	120900	403163870	9740	9740	9740	9740	0
474	20250206	120800	403163870	9740	9740	9740	9740	0
475	20250206	120700	403163870	9740	9740	9740	9740	2
476	20250206	120600	403144390	9740	9740	9740	9740	0
477	20250206	120500	403144390	9740	9740	9740	9740	0
478	20250206	120400	403144390	9740	9740	9740	9740	2
479	20250206	120300	403124910	9740	9730	9740	9730	26
480	20250206	120200	402871720	9730	9730	9730	9730	1
481	20250206	120100	402861990	9740	9730	9740	9730	7
482	20250206	120000	402793830	9740	9740	9740	9740	12
483	20250206	115900	402676950	9740	9740	9740	9730	89
484	20250206	115800	401810470	9740	9730	9740	9730	13
485	20250206	115700	401683870	9740	9740	9740	9740	11
486	20250206	115600	401576730	9740	9740	9740	9740	323
487	20250206	115500	398430710	9740	9740	9740	9740	16
488	20250206	115400	398274870	9730	9730	9730	9730	2
489	20250206	115300	398255410	9730	9730	9730	9730	2
490	20250206	115200	398235950	9740	9740	9740	9740	144
491	20250206	115100	396833390	9730	9730	9730	9730	2
492	20250206	115000	396813930	9740	9740	9740	9740	13
493	20250206	114900	396687310	9730	9730	9730	9730	0
494	20250206	114800	396687310	9730	9730	9730	9730	4
495	20250206	114700	396648390	9740	9740	9740	9740	0
496	20250206	114600	396648390	9740	9740	9740	9740	30
497	20250206	114500	396356190	9740	9740	9740	9730	64
498	20250206	114400	395732850	9740	9740	9740	9740	0
499	20250206	114300	395732850	9740	9740	9740	9740	19
500	20250206	114200	395547790	9740	9730	9740	9730	23
501	20250206	114100	395323790	9740	9740	9740	9740	0
502	20250206	114000	395323790	9740	9740	9740	9740	18
503	20250206	113900	395148470	9740	9740	9740	9740	10
504	20250206	113800	395051070	9740	9750	9750	9740	3
505	20250206	113700	395021840	9750	9750	9750	9750	0
506	20250206	113600	395021840	9750	9750	9750	9750	16
507	20250206	113500	394865840	9740	9740	9740	9740	2
508	20250206	113400	394846360	9750	9750	9750	9750	5
509	20250206	113300	394797610	9750	9730	9750	9730	63
510	20250206	113200	394184130	9740	9740	9740	9740	0
511	20250206	113100	394184130	9740	9740	9740	9740	1
512	20250206	113000	394174390	9740	9740	9740	9740	5
513	20250206	112900	394125690	9750	9740	9750	9730	3103
514	20250206	112800	363921460	9750	9750	9750	9750	553
515	20250206	112700	358529710	9740	9740	9740	9740	297
516	20250206	112600	355636930	9740	9740	9740	9740	2
517	20250206	112500	355617450	9750	9750	9750	9750	13
518	20250206	112400	355490700	9740	9740	9740	9740	0
519	20250206	112300	355490700	9740	9720	9740	9720	2011
520	20250206	112200	335918900	9720	9700	9730	9700	2242
521	20250206	112100	314141030	9690	9690	9690	9690	0
522	20250206	112000	314141030	9690	9690	9690	9690	0
523	20250206	111900	314141030	9690	9700	9700	9690	17
524	20250206	111800	313976150	9690	9690	9690	9690	100
525	20250206	111700	313007150	9690	9690	9690	9690	2
526	20250206	111600	312987770	9690	9690	9690	9690	0
527	20250206	111500	312987770	9690	9690	9690	9690	0
528	20250206	111400	312987770	9690	9690	9690	9690	0
529	20250206	111300	312987770	9690	9690	9690	9690	0
530	20250206	111200	312987770	9690	9690	9690	9690	37
531	20250206	111100	312629240	9680	9680	9680	9680	0
532	20250206	111000	312629240	9680	9690	9690	9680	668
533	20250206	110900	306156340	9710	9710	9710	9710	48
534	20250206	110800	305690260	9710	9710	9710	9710	10
535	20250206	110700	305593160	9710	9710	9710	9710	12
536	20250206	110600	305476640	9710	9710	9710	9710	237
537	20250206	110500	303175370	9720	9720	9720	9720	0
538	20250206	110400	303175370	9720	9720	9720	9720	0
539	20250206	110300	303175370	9720	9720	9720	9720	1
540	20250206	110200	303165650	9690	9690	9690	9690	30
541	20250206	110100	302874950	9700	9690	9700	9690	754
542	20250206	110000	295561220	9690	9690	9690	9690	2
543	20250206	105900	295541840	9700	9710	9710	9700	1753
544	20250206	105800	278529460	9720	9720	9720	9720	0
545	20250206	105700	278529460	9720	9720	9720	9710	23
546	20250206	105600	278305920	9720	9720	9720	9720	0
547	20250206	105500	278305920	9720	9720	9720	9720	0
548	20250206	105400	278305920	9720	9710	9720	9710	5
549	20250206	105300	278257340	9720	9720	9720	9720	18
550	20250206	105200	278082380	9710	9710	9710	9710	0
551	20250206	105100	278082380	9710	9710	9710	9710	0
552	20250206	105000	278082380	9710	9710	9710	9710	2
553	20250206	104900	278062960	9720	9720	9720	9720	0
554	20250206	104800	278062960	9720	9710	9720	9710	100
555	20250206	104700	277091880	9710	9710	9710	9710	2
556	20250206	104600	277072460	9720	9720	9720	9720	0
557	20250206	104500	277072460	9720	9720	9720	9720	0
558	20250206	104400	277072460	9720	9720	9720	9720	368
559	20250206	104300	273495500	9720	9720	9720	9720	0
560	20250206	104200	273495500	9720	9720	9720	9720	12
561	20250206	104100	273378860	9720	9720	9720	9720	2
562	20250206	104000	273359420	9720	9720	9720	9720	0
563	20250206	103900	273359420	9720	9720	9720	9720	0
564	20250206	103800	273359420	9720	9720	9720	9720	2
565	20250206	103700	273339980	9730	9730	9730	9730	0
566	20250206	103600	273339980	9730	9730	9730	9730	0
567	20250206	103500	273339980	9730	9730	9730	9730	0
568	20250206	103400	273339980	9730	9730	9730	9730	109
569	20250206	103300	272279410	9730	9730	9730	9730	391
570	20250206	103200	268474980	9740	9730	9740	9730	205
571	20250206	103100	266480280	9730	9730	9730	9730	912
572	20250206	103000	257606520	9730	9720	9730	9720	465
573	20250206	102900	253082080	9720	9720	9730	9720	14
574	20250206	102800	252945980	9740	9740	9740	9740	0
575	20250206	102700	252945980	9740	9740	9740	9740	0
576	20250206	102600	252945980	9740	9720	9740	9720	522
577	20250206	102500	247861940	9700	9700	9700	9700	0
578	20250206	102400	247861940	9700	9710	9710	9700	1499
579	20250206	102300	233316650	9710	9720	9720	9710	78
580	20250206	102200	232558500	9720	9710	9720	9710	8
581	20250206	102100	232480760	9720	9700	9720	9700	157
582	20250206	102000	230956540	9700	9700	9700	9700	100
583	20250206	101900	229986540	9700	9700	9700	9700	12
584	20250206	101800	229870140	9700	9710	9710	9700	13
585	20250206	101700	229744030	9700	9700	9700	9700	12
586	20250206	101600	229627630	9730	9700	9730	9700	315
587	20250206	101500	226569080	9700	9700	9700	9700	14
588	20250206	101400	226433280	9700	9700	9700	9700	12
589	20250206	101300	226316880	9730	9700	9730	9700	73
590	20250206	101200	225606950	9720	9720	9730	9700	58
591	20250206	101100	225043310	9720	9700	9720	9680	116
592	20250206	101000	223917300	9690	9670	9690	9660	319
593	20250206	100900	220835560	9660	9700	9700	9660	15
594	20250206	100800	220690620	9660	9660	9660	9660	12
595	20250206	100700	220574700	9680	9660	9680	9660	349
596	20250206	100600	217196640	9680	9670	9680	9670	57
597	20250206	100500	216645130	9670	9670	9670	9670	12
598	20250206	100400	216529090	9670	9680	9680	9670	13
599	20250206	100300	216403370	9680	9680	9680	9680	73
600	20250206	100200	215696730	9690	9690	9690	9690	238
601	20250206	100100	213390510	9700	9720	9720	9700	687
602	20250206	100000	206715820	9720	9720	9720	9720	12
603	20250206	095900	206599180	9720	9720	9720	9720	14
604	20250206	095800	206463100	9730	9730	9730	9720	97
605	20250206	095700	205519510	9720	9720	9720	9720	112
606	20250206	095600	204430870	9730	9720	9730	9720	35
607	20250206	095500	204090460	9720	9720	9720	9720	12
608	20250206	095400	203973820	9720	9720	9730	9720	420
609	20250206	095300	199891210	9720	9730	9730	9720	16
610	20250206	095200	199735670	9720	9730	9730	9720	212
611	20250206	095100	197673030	9730	9730	9730	9730	12
612	20250206	095000	197556270	9720	9730	9730	9720	512
613	20250206	094900	192574630	9730	9730	9730	9730	12
614	20250206	094800	192457870	9730	9730	9730	9730	12
615	20250206	094700	192341110	9730	9780	9780	9730	30
616	20250206	094600	192048330	9780	9770	9780	9730	67
617	20250206	094500	191394190	9770	9770	9770	9720	362
618	20250206	094400	187858050	9770	9760	9770	9720	76
619	20250206	094300	187116150	9710	9750	9750	9710	216
620	20250206	094200	185010750	9750	9690	9750	9690	24
621	20250206	094100	184777470	9690	9690	9690	9690	12
622	20250206	094000	184661190	9690	9690	9690	9690	12
623	20250206	093900	184544910	9750	9740	9750	9690	380
624	20250206	093800	180842440	9720	9710	9720	9680	242
625	20250206	093700	178490700	9710	9680	9710	9680	109
626	20250206	093600	177432700	9710	9670	9710	9670	17
627	20250206	093500	177268110	9670	9670	9670	9670	117
628	20250206	093400	176136720	9670	9670	9670	9670	12
629	20250206	093300	176020680	9690	9700	9700	9690	276
630	20250206	093200	173346020	9700	9720	9720	9700	22
631	20250206	093100	173132470	9720	9720	9740	9720	90
632	20250206	093000	172257090	9750	9710	9750	9710	15
633	20250206	092900	172111320	9750	9740	9750	9700	139
634	20250206	092800	170757930	9730	9690	9730	9690	19
635	20250206	092700	170573540	9720	9650	9720	9650	68
636	20250206	092600	169913420	9670	9670	9670	9670	200
637	20250206	092500	167979420	9670	9670	9670	9670	113
638	20250206	092400	166886710	9670	9650	9700	9650	54
639	20250206	092300	166363320	9630	9690	9690	9630	512
640	20250206	092200	161412700	9690	9620	9690	9600	939
641	20250206	092100	152371280	9610	9610	9610	9610	15
642	20250206	092000	152227130	9600	9630	9630	9600	4468
643	20250206	091900	109277720	9630	9650	9650	9630	688
644	20250206	091800	102646610	9650	9660	9710	9650	470
645	20250206	091700	98107110	9660	9710	9710	9660	6
646	20250206	091600	98048950	9710	9710	9710	9710	280
647	20250206	091500	95330150	9710	9710	9710	9700	809
648	20250206	091400	87475270	9740	9740	9740	9740	5
649	20250206	091300	87426570	9740	9750	9750	9740	2786
650	20250206	091200	60289730	9770	9770	9770	9770	243
651	20250206	091100	57915620	9770	9780	9780	9770	155
652	20250206	091000	56400220	9800	9830	9830	9800	1206
653	20250206	090900	44579390	9830	9820	9830	9820	242
654	20250206	090800	42202290	9820	9810	9820	9810	69
655	20250206	090700	41524720	9830	9830	9830	9830	0
656	20250206	090600	41524720	9830	9830	9830	9830	31
657	20250206	090500	41219990	9840	9800	9840	9800	185
658	20250206	090400	39403910	9800	9820	9830	9800	315
659	20250206	090300	36314120	9830	9800	9830	9800	508
660	20250206	090200	31331940	9830	9770	9850	9770	713
661	20250206	090100	24330750	9770	9740	9780	9740	1966
662	20250206	090000	5137680	9740	9690	9740	9690	530