KissMeData/088260/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200000	74264310	4065	4065	4065	4065	1211
3	20250206	195900	74264310	4065	4065	4065	4065	0
4	20250206	195800	74264310	4065	4065	4065	4065	0
5	20250206	195700	74264310	4065	4065	4065	4065	0
6	20250206	195600	74264310	4065	4065	4065	4065	0
7	20250206	195500	74264310	4065	4065	4065	4065	0
8	20250206	195400	74264310	4065	4065	4065	4065	0
9	20250206	195300	74264310	4065	4065	4065	4065	0
10	20250206	195200	74264310	4065	4065	4065	4065	0
11	20250206	195100	74264310	4065	4065	4065	4065	0
12	20250206	195000	74264310	4065	4065	4065	4065	0
13	20250206	194900	74264310	4065	4065	4065	4065	0
14	20250206	194800	74264310	4065	4065	4065	4065	0
15	20250206	194700	74264310	4065	4065	4065	4065	0
16	20250206	194600	74264310	4065	4065	4065	4065	0
17	20250206	194500	74264310	4065	4065	4065	4065	0
18	20250206	194400	74264310	4065	4065	4065	4065	0
19	20250206	194300	74264310	4065	4065	4065	4065	0
20	20250206	194200	74264310	4065	4065	4065	4065	0
21	20250206	194100	74264310	4065	4065	4065	4065	0
22	20250206	194000	74264310	4065	4065	4065	4065	0
23	20250206	193900	74264310	4065	4065	4065	4065	0
24	20250206	193800	74264310	4065	4065	4065	4065	0
25	20250206	193700	74264310	4065	4065	4065	4065	0
26	20250206	193600	74264310	4065	4065	4065	4065	0
27	20250206	193500	74264310	4065	4065	4065	4065	0
28	20250206	193400	74264310	4065	4065	4065	4065	0
29	20250206	193300	74264310	4065	4065	4065	4065	0
30	20250206	193200	74264310	4065	4065	4065	4065	0
31	20250206	193100	74264310	4065	4065	4065	4065	0
32	20250206	193000	74264310	4065	4065	4065	4065	1211
33	20250206	192900	74264310	4065	4065	4065	4065	0
34	20250206	192800	74264310	4065	4065	4065	4065	0
35	20250206	192700	74264310	4065	4065	4065	4065	0
36	20250206	192600	74264310	4065	4065	4065	4065	0
37	20250206	192500	74264310	4065	4065	4065	4065	0
38	20250206	192400	74264310	4065	4065	4065	4065	0
39	20250206	192300	74264310	4065	4065	4065	4065	0
40	20250206	192200	74264310	4065	4065	4065	4065	0
41	20250206	192100	74264310	4065	4065	4065	4065	0
42	20250206	192000	74264310	4065	4065	4065	4065	0
43	20250206	191900	74264310	4065	4065	4065	4065	0
44	20250206	191800	74264310	4065	4065	4065	4065	0
45	20250206	191700	74264310	4065	4065	4065	4065	0
46	20250206	191600	74264310	4065	4065	4065	4065	0
47	20250206	191500	74264310	4065	4065	4065	4065	0
48	20250206	191400	74264310	4065	4065	4065	4065	0
49	20250206	191300	74264310	4065	4065	4065	4065	0
50	20250206	191200	74264310	4065	4065	4065	4065	0
51	20250206	191100	74264310	4065	4065	4065	4065	0
52	20250206	191000	74264310	4065	4065	4065	4065	0
53	20250206	190900	74264310	4065	4065	4065	4065	0
54	20250206	190800	74264310	4065	4065	4065	4065	0
55	20250206	190700	74264310	4065	4065	4065	4065	0
56	20250206	190600	74264310	4065	4065	4065	4065	0
57	20250206	190500	74264310	4065	4065	4065	4065	0
58	20250206	190400	74264310	4065	4065	4065	4065	0
59	20250206	190300	74264310	4065	4065	4065	4065	0
60	20250206	190200	74264310	4065	4065	4065	4065	0
61	20250206	190100	74264310	4065	4065	4065	4065	0
62	20250206	190000	74264310	4065	4065	4065	4065	1211
63	20250206	185900	74264310	4065	4065	4065	4065	0
64	20250206	185800	74264310	4065	4065	4065	4065	0
65	20250206	185700	74264310	4065	4065	4065	4065	0
66	20250206	185600	74264310	4065	4065	4065	4065	0
67	20250206	185500	74264310	4065	4065	4065	4065	0
68	20250206	185400	74264310	4065	4065	4065	4065	0
69	20250206	185300	74264310	4065	4065	4065	4065	0
70	20250206	185200	74264310	4065	4065	4065	4065	0
71	20250206	185100	74264310	4065	4065	4065	4065	0
72	20250206	185000	74264310	4065	4065	4065	4065	0
73	20250206	184900	74264310	4065	4065	4065	4065	0
74	20250206	184800	74264310	4065	4065	4065	4065	0
75	20250206	184700	74264310	4065	4065	4065	4065	0
76	20250206	184600	74264310	4065	4065	4065	4065	0
77	20250206	184500	74264310	4065	4065	4065	4065	0
78	20250206	184400	74264310	4065	4065	4065	4065	0
79	20250206	184300	74264310	4065	4065	4065	4065	0
80	20250206	184200	74264310	4065	4065	4065	4065	0
81	20250206	184100	74264310	4065	4065	4065	4065	0
82	20250206	184000	74264310	4065	4065	4065	4065	0
83	20250206	183900	74264310	4065	4065	4065	4065	0
84	20250206	183800	74264310	4065	4065	4065	4065	0
85	20250206	183700	74264310	4065	4065	4065	4065	0
86	20250206	183600	74264310	4065	4065	4065	4065	0
87	20250206	183500	74264310	4065	4065	4065	4065	0
88	20250206	183400	74264310	4065	4065	4065	4065	0
89	20250206	183300	74264310	4065	4065	4065	4065	0
90	20250206	183200	74264310	4065	4065	4065	4065	0
91	20250206	183100	74264310	4065	4065	4065	4065	0
92	20250206	183000	74264310	4065	4065	4065	4065	1211
93	20250206	182900	74264310	4065	4065	4065	4065	0
94	20250206	182800	74264310	4065	4065	4065	4065	0
95	20250206	182700	74264310	4065	4065	4065	4065	0
96	20250206	182600	74264310	4065	4065	4065	4065	0
97	20250206	182500	74264310	4065	4065	4065	4065	0
98	20250206	182400	74264310	4065	4065	4065	4065	0
99	20250206	182300	74264310	4065	4065	4065	4065	0
100	20250206	182200	74264310	4065	4065	4065	4065	0
101	20250206	182100	74264310	4065	4065	4065	4065	0
102	20250206	182000	74264310	4065	4065	4065	4065	0
103	20250206	181900	74264310	4065	4065	4065	4065	0
104	20250206	181800	74264310	4065	4065	4065	4065	0
105	20250206	181700	74264310	4065	4065	4065	4065	0
106	20250206	181600	74264310	4065	4065	4065	4065	0
107	20250206	181500	74264310	4065	4065	4065	4065	0
108	20250206	181400	74264310	4065	4065	4065	4065	0
109	20250206	181300	74264310	4065	4065	4065	4065	0
110	20250206	181200	74264310	4065	4065	4065	4065	0
111	20250206	181100	74264310	4065	4065	4065	4065	0
112	20250206	181000	74264310	4065	4065	4065	4065	0
113	20250206	180900	74264310	4065	4065	4065	4065	0
114	20250206	180800	74264310	4065	4065	4065	4065	0
115	20250206	180700	74264310	4065	4065	4065	4065	0
116	20250206	180600	74264310	4065	4065	4065	4065	0
117	20250206	180500	74264310	4065	4065	4065	4065	0
118	20250206	180400	74264310	4065	4065	4065	4065	0
119	20250206	180300	74264310	4065	4065	4065	4065	0
120	20250206	180200	74264310	4065	4065	4065	4065	0
121	20250206	180100	74264310	4065	4065	4065	4065	0
122	20250206	180000	74264310	4065	4065	4065	4065	1211
123	20250206	175900	74264310	4065	4065	4065	4065	0
124	20250206	175800	74264310	4065	4065	4065	4065	0
125	20250206	175700	74264310	4065	4065	4065	4065	0
126	20250206	175600	74264310	4065	4065	4065	4065	0
127	20250206	175500	74264310	4065	4065	4065	4065	0
128	20250206	175400	74264310	4065	4065	4065	4065	0
129	20250206	175300	74264310	4065	4065	4065	4065	0
130	20250206	175200	74264310	4065	4065	4065	4065	0
131	20250206	175100	74264310	4065	4065	4065	4065	0
132	20250206	175000	74264310	4065	4065	4065	4065	0
133	20250206	174900	74264310	4065	4065	4065	4065	0
134	20250206	174800	74264310	4065	4065	4065	4065	0
135	20250206	174700	74264310	4065	4065	4065	4065	0
136	20250206	174600	74264310	4065	4065	4065	4065	0
137	20250206	174500	74264310	4065	4065	4065	4065	0
138	20250206	174400	74264310	4065	4065	4065	4065	0
139	20250206	174300	74264310	4065	4065	4065	4065	0
140	20250206	174200	74264310	4065	4065	4065	4065	0
141	20250206	174100	74264310	4065	4065	4065	4065	0
142	20250206	174000	74264310	4065	4065	4065	4065	0
143	20250206	173900	74264310	4065	4065	4065	4065	0
144	20250206	173800	74264310	4065	4065	4065	4065	0
145	20250206	173700	74264310	4065	4065	4065	4065	0
146	20250206	173600	74264310	4065	4065	4065	4065	0
147	20250206	173500	74264310	4065	4065	4065	4065	0
148	20250206	173400	74264310	4065	4065	4065	4065	0
149	20250206	173300	74264310	4065	4065	4065	4065	0
150	20250206	173200	74264310	4065	4065	4065	4065	0
151	20250206	173100	74264310	4065	4065	4065	4065	0
152	20250206	173000	74264310	4065	4065	4065	4065	1211
153	20250206	172900	74264310	4065	4065	4065	4065	0
154	20250206	172800	74264310	4065	4065	4065	4065	0
155	20250206	172700	74264310	4065	4065	4065	4065	0
156	20250206	172600	74264310	4065	4065	4065	4065	0
157	20250206	172500	74264310	4065	4065	4065	4065	0
158	20250206	172400	74264310	4065	4065	4065	4065	0
159	20250206	172300	74264310	4065	4065	4065	4065	0
160	20250206	172200	74264310	4065	4065	4065	4065	0
161	20250206	172100	74264310	4065	4065	4065	4065	0
162	20250206	172000	74264310	4065	4065	4065	4065	0
163	20250206	171900	74264310	4065	4065	4065	4065	0
164	20250206	171800	74264310	4065	4065	4065	4065	0
165	20250206	171700	74264310	4065	4065	4065	4065	0
166	20250206	171600	74264310	4065	4065	4065	4065	0
167	20250206	171500	74264310	4065	4065	4065	4065	0
168	20250206	171400	74264310	4065	4065	4065	4065	0
169	20250206	171300	74264310	4065	4065	4065	4065	0
170	20250206	171200	74264310	4065	4065	4065	4065	0
171	20250206	171100	74264310	4065	4065	4065	4065	0
172	20250206	171000	74264310	4065	4065	4065	4065	0
173	20250206	170900	74264310	4065	4065	4065	4065	0
174	20250206	170800	74264310	4065	4065	4065	4065	0
175	20250206	170700	74264310	4065	4065	4065	4065	0
176	20250206	170600	74264310	4065	4065	4065	4065	0
177	20250206	170500	74264310	4065	4065	4065	4065	0
178	20250206	170400	74264310	4065	4065	4065	4065	0
179	20250206	170300	74264310	4065	4065	4065	4065	0
180	20250206	170200	74264310	4065	4065	4065	4065	0
181	20250206	170100	74264310	4065	4065	4065	4065	0
182	20250206	170000	74264310	4065	4065	4065	4065	1211
183	20250206	165900	74264310	4065	4065	4065	4065	0
184	20250206	165800	74264310	4065	4065	4065	4065	0
185	20250206	165700	74264310	4065	4065	4065	4065	0
186	20250206	165600	74264310	4065	4065	4065	4065	0
187	20250206	165500	74264310	4065	4065	4065	4065	0
188	20250206	165400	74264310	4065	4065	4065	4065	0
189	20250206	165300	74264310	4065	4065	4065	4065	0
190	20250206	165200	74264310	4065	4065	4065	4065	0
191	20250206	165100	74264310	4065	4065	4065	4065	0
192	20250206	165000	74264310	4065	4065	4065	4065	0
193	20250206	164900	74264310	4065	4065	4065	4065	0
194	20250206	164800	74264310	4065	4065	4065	4065	0
195	20250206	164700	74264310	4065	4065	4065	4065	0
196	20250206	164600	74264310	4065	4065	4065	4065	0
197	20250206	164500	74264310	4065	4065	4065	4065	0
198	20250206	164400	74264310	4065	4065	4065	4065	0
199	20250206	164300	74264310	4065	4065	4065	4065	0
200	20250206	164200	74264310	4065	4065	4065	4065	0
201	20250206	164100	74264310	4065	4065	4065	4065	0
202	20250206	164000	74264310	4065	4065	4065	4065	0
203	20250206	163900	74264310	4065	4065	4065	4065	0
204	20250206	163800	74264310	4065	4065	4065	4065	0
205	20250206	163700	74264310	4065	4065	4065	4065	0
206	20250206	163600	74264310	4065	4065	4065	4065	0
207	20250206	163500	74264310	4065	4065	4065	4065	0
208	20250206	163400	74264310	4065	4065	4065	4065	0
209	20250206	163300	74264310	4065	4065	4065	4065	0
210	20250206	163200	74264310	4065	4065	4065	4065	0
211	20250206	163100	74264310	4065	4065	4065	4065	0
212	20250206	163000	74264310	4065	4065	4065	4065	1211
213	20250206	162900	74264310	4065	4065	4065	4065	0
214	20250206	162800	74264310	4065	4065	4065	4065	0
215	20250206	162700	74264310	4065	4065	4065	4065	0
216	20250206	162600	74264310	4065	4065	4065	4065	0
217	20250206	162500	74264310	4065	4065	4065	4065	0
218	20250206	162400	74264310	4065	4065	4065	4065	0
219	20250206	162300	74264310	4065	4065	4065	4065	0
220	20250206	162200	74264310	4065	4065	4065	4065	0
221	20250206	162100	74264310	4065	4065	4065	4065	0
222	20250206	162000	74264310	4065	4065	4065	4065	0
223	20250206	161900	74264310	4065	4065	4065	4065	0
224	20250206	161800	74264310	4065	4065	4065	4065	0
225	20250206	161700	74264310	4065	4065	4065	4065	0
226	20250206	161600	74264310	4065	4065	4065	4065	0
227	20250206	161500	74264310	4065	4065	4065	4065	0
228	20250206	161400	74264310	4065	4065	4065	4065	0
229	20250206	161300	74264310	4065	4065	4065	4065	0
230	20250206	161200	74264310	4065	4065	4065	4065	0
231	20250206	161100	74264310	4065	4065	4065	4065	0
232	20250206	161000	74264310	4065	4065	4065	4065	0
233	20250206	160900	74264310	4065	4065	4065	4065	0
234	20250206	160800	74264310	4065	4065	4065	4065	0
235	20250206	160700	74264310	4065	4065	4065	4065	0
236	20250206	160600	74264310	4065	4065	4065	4065	0
237	20250206	160500	74264310	4065	4065	4065	4065	0
238	20250206	160400	74264310	4065	4065	4065	4065	0
239	20250206	160300	74264310	4065	4065	4065	4065	0
240	20250206	160200	74264310	4065	4065	4065	4065	0
241	20250206	160100	74264310	4065	4065	4065	4065	0
242	20250206	160000	74264310	4065	4065	4065	4065	1211
243	20250206	155900	74264310	4065	4065	4065	4065	0
244	20250206	155800	74264310	4065	4065	4065	4065	0
245	20250206	155700	74264310	4065	4065	4065	4065	0
246	20250206	155600	74264310	4065	4065	4065	4065	0
247	20250206	155500	74264310	4065	4065	4065	4065	0
248	20250206	155400	74264310	4065	4065	4065	4065	0
249	20250206	155300	74264310	4065	4065	4065	4065	0
250	20250206	155200	74264310	4065	4065	4065	4065	0
251	20250206	155100	74264310	4065	4065	4065	4065	0
252	20250206	155000	74264310	4065	4065	4065	4065	0
253	20250206	154900	74264310	4065	4065	4065	4065	0
254	20250206	154800	74264310	4065	4065	4065	4065	0
255	20250206	154700	74264310	4065	4065	4065	4065	0
256	20250206	154600	74264310	4065	4065	4065	4065	0
257	20250206	154500	74264310	4065	4065	4065	4065	0
258	20250206	154400	74264310	4065	4065	4065	4065	0
259	20250206	154300	74264310	4065	4065	4065	4065	0
260	20250206	154200	74264310	4065	4065	4065	4065	0
261	20250206	154100	74264310	4065	4065	4065	4065	0
262	20250206	154000	74264310	4065	4065	4065	4065	0
263	20250206	153900	74264310	4065	4065	4065	4065	0
264	20250206	153800	74264310	4065	4065	4065	4065	0
265	20250206	153700	74264310	4065	4065	4065	4065	0
266	20250206	153600	74264310	4065	4065	4065	4065	0
267	20250206	153500	74264310	4065	4065	4065	4065	0
268	20250206	153400	74264310	4065	4065	4065	4065	0
269	20250206	153300	74264310	4065	4065	4065	4065	0
270	20250206	153200	74264310	4065	4065	4065	4065	0
271	20250206	153100	74264310	4065	4065	4065	4065	0
272	20250206	153000	74264310	4065	4065	4065	4065	2422
273	20250206	152900	69341595	4060	4060	4060	4060	0
274	20250206	152800	69341595	4060	4060	4060	4060	0
275	20250206	152700	69341595	4060	4060	4060	4060	0
276	20250206	152600	69341595	4060	4060	4060	4060	0
277	20250206	152500	69341595	4060	4060	4060	4060	0
278	20250206	152400	69341595	4060	4060	4060	4060	0
279	20250206	152300	69341595	4060	4060	4060	4060	0
280	20250206	152200	69341595	4060	4060	4060	4060	0
281	20250206	152100	69341595	4060	4060	4060	4060	0
282	20250206	152000	69341595	4060	4060	4060	4060	0
283	20250206	151900	69341595	4060	4070	4075	4060	1936
284	20250206	151800	61474925	4075	4065	4075	4065	232
285	20250206	151700	60531715	4075	4065	4080	4065	697
286	20250206	151600	57697550	4065	4080	4080	4065	178
287	20250206	151500	56972015	4065	4065	4080	4065	83
288	20250206	151400	56634320	4065	4065	4065	4065	63
289	20250206	151300	56378225	4080	4070	4080	4065	514
290	20250206	151200	54286155	4070	4080	4080	4070	73
291	20250206	151100	53988345	4080	4080	4090	4080	9
292	20250206	151000	53951595	4080	4080	4080	4080	8
293	20250206	150900	53918955	4080	4080	4080	4080	6
294	20250206	150800	53894475	4080	4080	4090	4080	14
295	20250206	150700	53837285	4090	4095	4095	4090	159
296	20250206	150600	53186970	4090	4090	4095	4090	22
297	20250206	150500	53096930	4090	4095	4095	4080	26
298	20250206	150400	52990605	4080	4080	4095	4080	11
299	20250206	150300	52945680	4095	4095	4095	4095	11
300	20250206	150200	52900635	4095	4095	4095	4095	12
301	20250206	150100	52851495	4090	4095	4095	4090	204
302	20250206	150000	52016190	4090	4090	4090	4090	0
303	20250206	145900	52016190	4090	4100	4100	4090	926
304	20250206	145800	48224700	4100	4100	4100	4100	3
305	20250206	145700	48212400	4100	4100	4100	4100	1
306	20250206	145600	48208300	4100	4100	4100	4100	4
307	20250206	145500	48191900	4100	4100	4100	4100	4
308	20250206	145400	48175500	4100	4100	4100	4100	3
309	20250206	145300	48163200	4100	4100	4100	4100	0
310	20250206	145200	48163200	4100	4100	4100	4100	4
311	20250206	145100	48146800	4100	4100	4100	4100	3
312	20250206	145000	48134500	4100	4100	4100	4100	3
313	20250206	144900	48122200	4100	4100	4100	4100	4
314	20250206	144800	48105800	4100	4100	4100	4100	0
315	20250206	144700	48105800	4100	4100	4100	4100	3
316	20250206	144600	48093500	4100	4100	4100	4100	3
317	20250206	144500	48081200	4100	4100	4100	4100	4
318	20250206	144400	48064800	4100	4100	4100	4100	0
319	20250206	144300	48064800	4100	4100	4100	4100	3
320	20250206	144200	48052500	4100	4100	4100	4100	3
321	20250206	144100	48040200	4100	4100	4100	4100	4
322	20250206	144000	48023800	4100	4100	4100	4100	0
323	20250206	143900	48023800	4100	4100	4100	4100	3
324	20250206	143800	48011500	4100	4100	4100	4100	3
325	20250206	143700	47999200	4095	4095	4095	4095	0
326	20250206	143600	47999200	4095	4095	4095	4095	28
327	20250206	143500	47884540	4095	4095	4095	4095	0
328	20250206	143400	47884540	4095	4095	4095	4095	122
329	20250206	143300	47384950	4100	4100	4100	4100	4
330	20250206	143200	47368550	4100	4100	4100	4100	3
331	20250206	143100	47356250	4100	4100	4100	4100	1
332	20250206	143000	47352150	4100	4100	4100	4100	3
333	20250206	142900	47339850	4100	4100	4100	4100	4
334	20250206	142800	47323450	4095	4095	4095	4095	4
335	20250206	142700	47307070	4095	4095	4095	4095	116
336	20250206	142600	46832050	4095	4095	4095	4095	3
337	20250206	142500	46819765	4095	4095	4095	4095	4
338	20250206	142400	46803385	4095	4095	4095	4095	27
339	20250206	142300	46692820	4095	4095	4095	4095	11
340	20250206	142200	46647775	4095	4095	4095	4095	0
341	20250206	142100	46647775	4095	4095	4095	4095	93
342	20250206	142000	46266940	4095	4095	4095	4095	3
343	20250206	141900	46254655	4095	4095	4095	4095	13
344	20250206	141800	46201420	4095	4095	4095	4095	22
345	20250206	141700	46111330	4095	4095	4095	4095	4
346	20250206	141600	46094950	4095	4095	4095	4095	3
347	20250206	141500	46082665	4095	4095	4095	4095	3
348	20250206	141400	46070380	4095	4095	4095	4095	4
349	20250206	141300	46054000	4090	4090	4090	4090	2
350	20250206	141200	46045820	4090	4090	4090	4090	3
351	20250206	141100	46033550	4090	4090	4090	4090	3
352	20250206	141000	46021280	4090	4090	4090	4090	4
353	20250206	140900	46004920	4090	4090	4090	4090	0
354	20250206	140800	46004920	4090	4090	4090	4090	3
355	20250206	140700	45992650	4080	4080	4080	4080	0
356	20250206	140600	45992650	4080	4080	4080	4080	0
357	20250206	140500	45992650	4080	4070	4080	4070	2
358	20250206	140400	45984500	4075	4075	4075	4075	0
359	20250206	140300	45984500	4075	4075	4075	4075	23
360	20250206	140200	45890775	4075	4075	4075	4075	24
361	20250206	140100	45792975	4085	4085	4085	4085	3
362	20250206	140000	45780720	4075	4075	4075	4075	24
363	20250206	135900	45682920	4085	4085	4085	4085	3
364	20250206	135800	45670665	4075	4075	4075	4075	24
365	20250206	135700	45572865	4075	4075	4075	4075	24
366	20250206	135600	45475065	4080	4080	4080	4080	0
367	20250206	135500	45475065	4080	4080	4080	4080	24
368	20250206	135400	45377145	4080	4080	4080	4080	24
369	20250206	135300	45279225	4080	4080	4080	4080	0
370	20250206	135200	45279225	4080	4080	4080	4080	24
371	20250206	135100	45181305	4085	4085	4085	4085	26
372	20250206	135000	45075095	4085	4095	4095	4085	29
373	20250206	134900	44956590	4095	4085	4095	4085	27
374	20250206	134800	44846265	4095	4095	4095	4095	3
375	20250206	134700	44833980	4085	4085	4085	4085	24
376	20250206	134600	44735940	4095	4095	4095	4095	4
377	20250206	134500	44719560	4085	4095	4095	4085	27
378	20250206	134400	44609235	4085	4095	4095	4085	27
379	20250206	134300	44498910	4095	4095	4095	4095	0
380	20250206	134200	44498910	4095	4085	4095	4085	28
381	20250206	134100	44384490	4095	4085	4095	4085	27
382	20250206	134000	44274165	4095	4095	4095	4095	3
383	20250206	133900	44261880	4085	4095	4095	4085	28
384	20250206	133800	44147460	4085	4085	4085	4085	0
385	20250206	133700	44147460	4085	4095	4095	4085	27
386	20250206	133600	44037135	4095	4085	4095	4085	28
387	20250206	133500	43922725	4095	4095	4095	4095	4
388	20250206	133400	43906345	4085	4085	4085	4085	24
389	20250206	133300	43808305	4095	4095	4095	4095	3
390	20250206	133200	43796020	4085	4095	4095	4085	27
391	20250206	133100	43685695	4085	4095	4095	4085	28
392	20250206	133000	43571275	4095	4095	4095	4095	3
393	20250206	132900	43558990	4085	4085	4085	4085	24
394	20250206	132800	43460950	4095	4085	4095	4085	27
395	20250206	132700	43350625	4095	4095	4095	4095	4
396	20250206	132600	43334245	4085	4095	4095	4085	27
397	20250206	132500	43223920	4095	4095	4095	4095	0
398	20250206	132400	43223920	4095	4085	4095	4085	27
399	20250206	132300	43113595	4095	4085	4095	4085	29
400	20250206	132200	42995090	4095	4095	4095	4095	3
401	20250206	132100	42982805	4095	4095	4095	4095	0
402	20250206	132000	42982805	4095	4095	4095	4095	3
403	20250206	131900	42970520	4095	4095	4095	4095	142
404	20250206	131800	42389030	4095	4090	4095	4090	2660
405	20250206	131700	31508670	4090	4090	4090	4090	3
406	20250206	131600	31496400	4090	4090	4090	4090	0
407	20250206	131500	31496400	4090	4090	4090	4090	4
408	20250206	131400	31480040	4090	4090	4090	4090	3
409	20250206	131300	31467770	4090	4090	4090	4090	3
410	20250206	131200	31455500	4085	4085	4085	4085	2
411	20250206	131100	31447330	4090	4090	4090	4090	4
412	20250206	131000	31430970	4090	4090	4090	4090	3
413	20250206	130900	31418700	4090	4090	4090	4090	3
414	20250206	130800	31406430	4090	4090	4090	4090	4
415	20250206	130700	31390070	4090	4090	4090	4090	0
416	20250206	130600	31390070	4090	4090	4090	4090	3
417	20250206	130500	31377800	4090	4090	4090	4090	3
418	20250206	130400	31365530	4090	4090	4090	4090	4
419	20250206	130300	31349170	4090	4090	4090	4090	0
420	20250206	130200	31349170	4090	4090	4090	4090	3
421	20250206	130100	31336900	4090	4085	4090	4085	153
422	20250206	130000	30711880	4085	4090	4090	4085	235
423	20250206	125900	29751885	4090	4090	4090	4090	0
424	20250206	125800	29751885	4090	4090	4090	4090	3
425	20250206	125700	29739615	4090	4090	4090	4090	4
426	20250206	125600	29723255	4090	4090	4090	4090	4
427	20250206	125500	29706895	4090	4090	4090	4090	3
428	20250206	125400	29694625	4090	4090	4090	4090	0
429	20250206	125300	29694625	4090	4090	4090	4090	3
430	20250206	125200	29682355	4090	4090	4090	4090	3
431	20250206	125100	29670085	4090	4090	4090	4090	4
432	20250206	125000	29653725	4090	4090	4090	4090	0
433	20250206	124900	29653725	4090	4090	4090	4090	3
434	20250206	124800	29641455	4090	4090	4090	4090	3
435	20250206	124700	29629185	4090	4090	4090	4090	4
436	20250206	124600	29612825	4090	4090	4090	4090	0
437	20250206	124500	29612825	4090	4090	4090	4090	3
438	20250206	124400	29600555	4090	4090	4090	4090	3
439	20250206	124300	29588285	4090	4090	4090	4090	4
440	20250206	124200	29571925	4090	4090	4090	4090	3
441	20250206	124100	29559655	4090	4090	4090	4090	0
442	20250206	124000	29559655	4090	4085	4090	4085	53
443	20250206	123900	29343135	4090	4090	4090	4090	4
444	20250206	123800	29326775	4090	4090	4090	4090	3
445	20250206	123700	29314505	4090	4090	4090	4090	0
446	20250206	123600	29314505	4090	4090	4090	4090	3
447	20250206	123500	29302235	4090	4090	4090	4090	4
448	20250206	123400	29285875	4090	4090	4090	4090	3
449	20250206	123300	29273605	4090	4090	4090	4090	3
450	20250206	123200	29261335	4090	4090	4090	4090	0
451	20250206	123100	29261335	4090	4090	4090	4090	4
452	20250206	123000	29244975	4090	4090	4090	4090	3
453	20250206	122900	29232705	4090	4090	4090	4090	5
454	20250206	122800	29212255	4090	4090	4090	4090	0
455	20250206	122700	29212255	4090	4090	4090	4090	4
456	20250206	122600	29195895	4090	4090	4090	4090	3
457	20250206	122500	29183625	4090	4090	4090	4090	3
458	20250206	122400	29171355	4090	4090	4090	4090	0
459	20250206	122300	29171355	4090	4090	4090	4090	4
460	20250206	122200	29154995	4090	4090	4090	4090	83
461	20250206	122100	28815525	4090	4090	4090	4090	3
462	20250206	122000	28803255	4090	4090	4090	4090	4
463	20250206	121900	28786895	4090	4090	4090	4090	0
464	20250206	121800	28786895	4090	4090	4090	4090	3
465	20250206	121700	28774625	4090	4090	4090	4090	3
466	20250206	121600	28762355	4090	4090	4090	4090	4
467	20250206	121500	28745995	4090	4090	4090	4090	0
468	20250206	121400	28745995	4090	4090	4090	4090	3
469	20250206	121300	28733725	4090	4090	4090	4090	3
470	20250206	121200	28721455	4090	4090	4090	4090	4
471	20250206	121100	28705095	4090	4090	4090	4090	3
472	20250206	121000	28692825	4090	4090	4090	4090	0
473	20250206	120900	28692825	4090	4090	4090	4090	3
474	20250206	120800	28680555	4090	4090	4090	4090	4
475	20250206	120700	28664195	4085	4090	4090	4085	409
476	20250206	120600	26993415	4090	4090	4090	4090	0
477	20250206	120500	26993415	4090	4090	4090	4090	3
478	20250206	120400	26981145	4090	4090	4090	4090	5
479	20250206	120300	26960695	4090	4090	4090	4090	3
480	20250206	120200	26948425	4090	4090	4090	4090	0
481	20250206	120100	26948425	4090	4090	4090	4090	3
482	20250206	120000	26936155	4090	4090	4090	4090	4
483	20250206	115900	26919795	4090	4090	4090	4090	3
484	20250206	115800	26907525	4090	4090	4090	4090	3
485	20250206	115700	26895255	4090	4090	4090	4090	0
486	20250206	115600	26895255	4090	4090	4090	4090	14
487	20250206	115500	26837995	4090	4090	4090	4090	3
488	20250206	115400	26825725	4090	4090	4090	4090	3
489	20250206	115300	26813455	4090	4090	4090	4090	0
490	20250206	115200	26813455	4090	4090	4090	4090	4
491	20250206	115100	26797095	4090	4090	4090	4090	3
492	20250206	115000	26784825	4090	4090	4090	4090	3
493	20250206	114900	26772555	4090	4090	4090	4090	4
494	20250206	114800	26756195	4090	4090	4090	4090	5
495	20250206	114700	26735745	4090	4090	4090	4090	3
496	20250206	114600	26723475	4090	4090	4090	4090	3
497	20250206	114500	26711205	4090	4090	4090	4090	4
498	20250206	114400	26694845	4090	4090	4090	4090	0
499	20250206	114300	26694845	4090	4090	4090	4090	3
500	20250206	114200	26682575	4090	4090	4090	4090	3
501	20250206	114100	26670305	4090	4090	4090	4090	4
502	20250206	114000	26653945	4090	4090	4090	4090	10
503	20250206	113900	26613045	4090	4090	4090	4090	3
504	20250206	113800	26600775	4090	4090	4090	4090	3
505	20250206	113700	26588505	4090	4090	4090	4090	19
506	20250206	113600	26510795	4090	4090	4090	4090	3
507	20250206	113500	26498525	4090	4090	4090	4090	0
508	20250206	113400	26498525	4090	4090	4090	4090	3
509	20250206	113300	26486255	4090	4090	4090	4090	115
510	20250206	113200	26015905	4090	4090	4090	4090	3
511	20250206	113100	26003635	4090	4090	4090	4090	0
512	20250206	113000	26003635	4090	4090	4090	4090	3
513	20250206	112900	25991365	4090	4090	4090	4090	4
514	20250206	112800	25975005	4090	4090	4090	4090	3
515	20250206	112700	25962735	4090	4090	4090	4090	0
516	20250206	112600	25962735	4090	4090	4090	4090	3
517	20250206	112500	25950465	4090	4090	4090	4090	4
518	20250206	112400	25934105	4085	4090	4090	4085	8
519	20250206	112300	25901410	4090	4090	4090	4090	3
520	20250206	112200	25889140	4085	4085	4085	4085	4
521	20250206	112100	25872800	4090	4090	4090	4090	8
522	20250206	112000	25840080	4090	4090	4090	4090	3
523	20250206	111900	25827810	4090	4090	4090	4090	3
524	20250206	111800	25815540	4085	4085	4085	4085	39
525	20250206	111700	25656225	4090	4090	4090	4090	4
526	20250206	111600	25639865	4090	4090	4090	4090	3
527	20250206	111500	25627595	4090	4090	4090	4090	3
528	20250206	111400	25615325	4090	4090	4090	4090	4
529	20250206	111300	25598965	4090	4090	4090	4090	0
530	20250206	111200	25598965	4090	4090	4090	4090	3
531	20250206	111100	25586695	4090	4090	4090	4090	3
532	20250206	111000	25574425	4090	4090	4090	4090	4
533	20250206	110900	25558065	4085	4085	4085	4085	24
534	20250206	110800	25460025	4090	4090	4090	4090	3
535	20250206	110700	25447755	4090	4090	4090	4090	3
536	20250206	110600	25435485	4090	4090	4090	4090	4
537	20250206	110500	25419125	4085	4085	4085	4085	24
538	20250206	110400	25321085	4090	4090	4090	4090	3
539	20250206	110300	25308815	4090	4090	4090	4090	3
540	20250206	110200	25296545	4090	4085	4090	4085	28
541	20250206	110100	25182145	4090	4090	4090	4090	3
542	20250206	110000	25169875	4090	4090	4090	4090	0
543	20250206	105900	25169875	4090	4090	4090	4090	3
544	20250206	105800	25157605	4085	4090	4090	4085	29
545	20250206	105700	25039120	4090	4090	4090	4090	3
546	20250206	105600	25026850	4090	4090	4090	4090	0
547	20250206	105500	25026850	4090	4085	4090	4085	27
548	20250206	105400	24916540	4090	4090	4090	4090	4
549	20250206	105300	24900180	4090	4090	4090	4090	3
550	20250206	105200	24887910	4090	4090	4090	4090	3
551	20250206	105100	24875640	4085	4085	4085	4085	24
552	20250206	105000	24777600	4090	4090	4090	4090	4
553	20250206	104900	24761240	4090	4090	4090	4090	3
554	20250206	104800	24748970	4085	4090	4090	4085	27
555	20250206	104700	24638660	4090	4090	4090	4090	0
556	20250206	104600	24638660	4090	4090	4090	4090	4
557	20250206	104500	24622300	4090	4090	4090	4090	3
558	20250206	104400	24610030	4085	4085	4085	4085	24
559	20250206	104300	24511990	4090	4090	4090	4090	0
560	20250206	104200	24511990	4090	4085	4090	4085	6
561	20250206	104100	24487460	4085	4080	4085	4080	48
562	20250206	104000	24291505	4085	4085	4085	4085	22
563	20250206	103900	24201635	4080	4080	4080	4080	21
564	20250206	103800	24115955	4070	4075	4075	4070	443
565	20250206	103700	22312530	4085	4075	4085	4075	27
566	20250206	103600	22202475	4085	4085	4085	4085	3
567	20250206	103500	22190220	4085	4085	4085	4085	4
568	20250206	103400	22173880	4075	4075	4075	4075	24
569	20250206	103300	22076080	4085	4085	4085	4085	0
570	20250206	103200	22076080	4085	4085	4085	4085	3
571	20250206	103100	22063825	4085	4085	4085	4085	4
572	20250206	103000	22047485	4085	4090	4090	4085	9
573	20250206	102900	22010690	4090	4090	4090	4090	10
574	20250206	102800	21969790	4085	4085	4085	4085	1
575	20250206	102700	21965705	4085	4075	4085	4075	28
576	20250206	102600	21851565	4085	4085	4085	4085	3
577	20250206	102500	21839310	4085	4085	4085	4085	1
578	20250206	102400	21835225	4085	4075	4085	4075	1268
579	20250206	102300	16666880	4070	4075	4075	4070	28
580	20250206	102200	16552900	4070	4070	4070	4070	0
581	20250206	102100	16552900	4070	4070	4070	4070	0
582	20250206	102000	16552900	4070	4070	4070	4070	24
583	20250206	101900	16455220	4075	4075	4075	4075	0
584	20250206	101800	16455220	4075	4075	4075	4075	0
585	20250206	101700	16455220	4075	4075	4075	4075	4
586	20250206	101600	16438920	4070	4075	4075	4070	27
587	20250206	101500	16329015	4075	4075	4075	4075	0
588	20250206	101400	16329015	4075	4075	4075	4075	3
589	20250206	101300	16316790	4075	4070	4075	4070	28
590	20250206	101200	16202810	4075	4075	4075	4075	3
591	20250206	101100	16190585	4075	4075	4075	4075	0
592	20250206	101000	16190585	4075	4075	4075	4075	3
593	20250206	100900	16178360	4070	4075	4075	4070	29
594	20250206	100800	16060305	4075	4075	4075	4075	3
595	20250206	100700	16048080	4075	4075	4075	4075	0
596	20250206	100600	16048080	4075	4070	4075	4070	27
597	20250206	100500	15938175	4075	4075	4075	4075	4
598	20250206	100400	15921875	4075	4075	4075	4075	4
599	20250206	100300	15905575	4075	4075	4075	4075	3
600	20250206	100200	15893350	4070	4070	4070	4070	25
601	20250206	100100	15791600	4075	4075	4075	4075	4
602	20250206	100000	15775300	4075	4075	4075	4075	3
603	20250206	095900	15763075	4070	4075	4075	4070	27
604	20250206	095800	15653170	4070	4070	4070	4070	200
605	20250206	095700	14839170	4075	4075	4075	4075	4
606	20250206	095600	14822870	4070	4070	4075	4070	315
607	20250206	095500	13540805	4070	4075	4075	4070	28
608	20250206	095400	13426825	4075	4075	4075	4075	70
609	20250206	095300	13141575	4080	4080	4080	4080	4
610	20250206	095200	13125255	4080	4075	4080	4075	27
611	20250206	095100	13015215	4080	4080	4080	4080	3
612	20250206	095000	13002975	4080	4080	4080	4080	7
613	20250206	094900	12974415	4075	4075	4075	4075	0
614	20250206	094800	12974415	4075	4080	4080	4075	27
615	20250206	094700	12864375	4080	4080	4080	4080	3
616	20250206	094600	12852135	4080	4080	4080	4080	4
617	20250206	094500	12835815	4075	4075	4075	4075	24
618	20250206	094400	12738015	4080	4080	4080	4080	3
619	20250206	094300	12725775	4080	4080	4080	4080	3
620	20250206	094200	12713535	4080	4080	4080	4080	5
621	20250206	094100	12693135	4075	4075	4075	4075	24
622	20250206	094000	12595335	4075	4075	4075	4075	0
623	20250206	093900	12595335	4075	4075	4075	4075	281
624	20250206	093800	11450260	4075	4080	4080	4075	19
625	20250206	093700	11372815	4080	4080	4080	4080	5
626	20250206	093600	11352415	4080	4080	4080	4080	1
627	20250206	093500	11348335	4080	4080	4080	4080	3
628	20250206	093400	11336095	4080	4085	4085	4080	129
629	20250206	093300	10809150	4090	4090	4090	4090	2
630	20250206	093200	10800970	4085	4075	4085	4075	147
631	20250206	093100	10201935	4075	4075	4075	4075	3
632	20250206	093000	10189710	4075	4070	4075	4070	38
633	20250206	092900	10035030	4075	4070	4075	4070	563
634	20250206	092800	7743385	4065	4065	4065	4065	526
635	20250206	092700	5605195	4065	4065	4065	4065	3
636	20250206	092600	5593000	4065	4065	4065	4065	13
637	20250206	092500	5540155	4065	4065	4065	4065	3
638	20250206	092400	5527960	4060	4065	4065	4060	15
639	20250206	092300	5467045	4065	4065	4065	4065	0
640	20250206	092200	5467045	4065	4065	4065	4065	4
641	20250206	092100	5450785	4065	4065	4065	4065	3
642	20250206	092000	5438590	4065	4060	4065	4060	55
643	20250206	091900	5215265	4065	4065	4065	4065	0
644	20250206	091800	5215265	4065	4065	4065	4065	4
645	20250206	091700	5199005	4065	4065	4065	4065	3
646	20250206	091600	5186810	4065	4060	4065	4060	203
647	20250206	091500	4362615	4070	4070	4070	4070	4
648	20250206	091400	4346335	4060	4065	4065	4060	42
649	20250206	091300	4175705	4060	4060	4060	4060	0
650	20250206	091200	4175705	4060	4060	4060	4060	11
651	20250206	091100	4131045	4065	4065	4065	4065	0
652	20250206	091000	4131045	4065	4065	4065	4065	0
653	20250206	090900	4131045	4065	4065	4065	4065	0
654	20250206	090800	4131045	4065	4065	4065	4065	0
655	20250206	090700	4131045	4065	4065	4065	4065	0
656	20250206	090600	4131045	4065	4065	4065	4065	23
657	20250206	090500	4037550	4060	4060	4060	4060	91
658	20250206	090400	3668090	4060	4085	4085	4060	900
659	20250206	090300	4090	4090	4090	4090	4090	0
660	20250206	090200	4090	4090	4090	4090	4090	0
661	20250206	090100	4090	4090	4090	4090	4090	0
662	20250206	090000	4090	4090	4090	4090	4090	1