KissMeData/389140/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	213200	129133720	5040	5040	5040	5040	147
3	20250206	213100	129133720	5040	5040	5040	5040	0
4	20250206	213000	129133720	5040	5040	5040	5040	0
5	20250206	212900	129133720	5040	5040	5040	5040	0
6	20250206	212800	129133720	5040	5040	5040	5040	0
7	20250206	212700	129133720	5040	5040	5040	5040	0
8	20250206	212600	129133720	5040	5040	5040	5040	0
9	20250206	212500	129133720	5040	5040	5040	5040	0
10	20250206	212400	129133720	5040	5040	5040	5040	0
11	20250206	212300	129133720	5040	5040	5040	5040	0
12	20250206	212200	129133720	5040	5040	5040	5040	0
13	20250206	212100	129133720	5040	5040	5040	5040	0
14	20250206	212000	129133720	5040	5040	5040	5040	0
15	20250206	211900	129133720	5040	5040	5040	5040	0
16	20250206	211800	129133720	5040	5040	5040	5040	0
17	20250206	211700	129133720	5040	5040	5040	5040	0
18	20250206	211600	129133720	5040	5040	5040	5040	0
19	20250206	211500	129133720	5040	5040	5040	5040	0
20	20250206	211400	129133720	5040	5040	5040	5040	0
21	20250206	211300	129133720	5040	5040	5040	5040	0
22	20250206	211200	129133720	5040	5040	5040	5040	0
23	20250206	211100	129133720	5040	5040	5040	5040	0
24	20250206	211000	129133720	5040	5040	5040	5040	0
25	20250206	210900	129133720	5040	5040	5040	5040	0
26	20250206	210800	129133720	5040	5040	5040	5040	0
27	20250206	210700	129133720	5040	5040	5040	5040	0
28	20250206	210600	129133720	5040	5040	5040	5040	0
29	20250206	210500	129133720	5040	5040	5040	5040	0
30	20250206	210400	129133720	5040	5040	5040	5040	0
31	20250206	210300	129133720	5040	5040	5040	5040	0
32	20250206	210200	129133720	5040	5040	5040	5040	147
33	20250206	210100	129133720	5040	5040	5040	5040	0
34	20250206	210000	129133720	5040	5040	5040	5040	0
35	20250206	205900	129133720	5040	5040	5040	5040	0
36	20250206	205800	129133720	5040	5040	5040	5040	0
37	20250206	205700	129133720	5040	5040	5040	5040	0
38	20250206	205600	129133720	5040	5040	5040	5040	0
39	20250206	205500	129133720	5040	5040	5040	5040	0
40	20250206	205400	129133720	5040	5040	5040	5040	0
41	20250206	205300	129133720	5040	5040	5040	5040	0
42	20250206	205200	129133720	5040	5040	5040	5040	0
43	20250206	205100	129133720	5040	5040	5040	5040	0
44	20250206	205000	129133720	5040	5040	5040	5040	0
45	20250206	204900	129133720	5040	5040	5040	5040	0
46	20250206	204800	129133720	5040	5040	5040	5040	0
47	20250206	204700	129133720	5040	5040	5040	5040	0
48	20250206	204600	129133720	5040	5040	5040	5040	0
49	20250206	204500	129133720	5040	5040	5040	5040	0
50	20250206	204400	129133720	5040	5040	5040	5040	0
51	20250206	204300	129133720	5040	5040	5040	5040	0
52	20250206	204200	129133720	5040	5040	5040	5040	0
53	20250206	204100	129133720	5040	5040	5040	5040	0
54	20250206	204000	129133720	5040	5040	5040	5040	0
55	20250206	203900	129133720	5040	5040	5040	5040	0
56	20250206	203800	129133720	5040	5040	5040	5040	0
57	20250206	203700	129133720	5040	5040	5040	5040	0
58	20250206	203600	129133720	5040	5040	5040	5040	0
59	20250206	203500	129133720	5040	5040	5040	5040	0
60	20250206	203400	129133720	5040	5040	5040	5040	0
61	20250206	203300	129133720	5040	5040	5040	5040	0
62	20250206	203200	129133720	5040	5040	5040	5040	147
63	20250206	203100	129133720	5040	5040	5040	5040	0
64	20250206	203000	129133720	5040	5040	5040	5040	0
65	20250206	202900	129133720	5040	5040	5040	5040	0
66	20250206	202800	129133720	5040	5040	5040	5040	0
67	20250206	202700	129133720	5040	5040	5040	5040	0
68	20250206	202600	129133720	5040	5040	5040	5040	0
69	20250206	202500	129133720	5040	5040	5040	5040	0
70	20250206	202400	129133720	5040	5040	5040	5040	0
71	20250206	202300	129133720	5040	5040	5040	5040	0
72	20250206	202200	129133720	5040	5040	5040	5040	0
73	20250206	202100	129133720	5040	5040	5040	5040	0
74	20250206	202000	129133720	5040	5040	5040	5040	0
75	20250206	201900	129133720	5040	5040	5040	5040	0
76	20250206	201800	129133720	5040	5040	5040	5040	0
77	20250206	201700	129133720	5040	5040	5040	5040	0
78	20250206	201600	129133720	5040	5040	5040	5040	0
79	20250206	201500	129133720	5040	5040	5040	5040	0
80	20250206	201400	129133720	5040	5040	5040	5040	0
81	20250206	201300	129133720	5040	5040	5040	5040	0
82	20250206	201200	129133720	5040	5040	5040	5040	0
83	20250206	201100	129133720	5040	5040	5040	5040	0
84	20250206	201000	129133720	5040	5040	5040	5040	0
85	20250206	200900	129133720	5040	5040	5040	5040	0
86	20250206	200800	129133720	5040	5040	5040	5040	0
87	20250206	200700	129133720	5040	5040	5040	5040	0
88	20250206	200600	129133720	5040	5040	5040	5040	0
89	20250206	200500	129133720	5040	5040	5040	5040	0
90	20250206	200400	129133720	5040	5040	5040	5040	0
91	20250206	200300	129133720	5040	5040	5040	5040	0
92	20250206	200200	129133720	5040	5040	5040	5040	147
93	20250206	200100	129133720	5040	5040	5040	5040	0
94	20250206	200000	129133720	5040	5040	5040	5040	0
95	20250206	195900	129133720	5040	5040	5040	5040	0
96	20250206	195800	129133720	5040	5040	5040	5040	0
97	20250206	195700	129133720	5040	5040	5040	5040	0
98	20250206	195600	129133720	5040	5040	5040	5040	0
99	20250206	195500	129133720	5040	5040	5040	5040	0
100	20250206	195400	129133720	5040	5040	5040	5040	0
101	20250206	195300	129133720	5040	5040	5040	5040	0
102	20250206	195200	129133720	5040	5040	5040	5040	0
103	20250206	195100	129133720	5040	5040	5040	5040	0
104	20250206	195000	129133720	5040	5040	5040	5040	0
105	20250206	194900	129133720	5040	5040	5040	5040	0
106	20250206	194800	129133720	5040	5040	5040	5040	0
107	20250206	194700	129133720	5040	5040	5040	5040	0
108	20250206	194600	129133720	5040	5040	5040	5040	0
109	20250206	194500	129133720	5040	5040	5040	5040	0
110	20250206	194400	129133720	5040	5040	5040	5040	0
111	20250206	194300	129133720	5040	5040	5040	5040	0
112	20250206	194200	129133720	5040	5040	5040	5040	0
113	20250206	194100	129133720	5040	5040	5040	5040	0
114	20250206	194000	129133720	5040	5040	5040	5040	0
115	20250206	193900	129133720	5040	5040	5040	5040	0
116	20250206	193800	129133720	5040	5040	5040	5040	0
117	20250206	193700	129133720	5040	5040	5040	5040	0
118	20250206	193600	129133720	5040	5040	5040	5040	0
119	20250206	193500	129133720	5040	5040	5040	5040	0
120	20250206	193400	129133720	5040	5040	5040	5040	0
121	20250206	193300	129133720	5040	5040	5040	5040	0
122	20250206	193200	129133720	5040	5040	5040	5040	147
123	20250206	193100	129133720	5040	5040	5040	5040	0
124	20250206	193000	129133720	5040	5040	5040	5040	0
125	20250206	192900	129133720	5040	5040	5040	5040	0
126	20250206	192800	129133720	5040	5040	5040	5040	0
127	20250206	192700	129133720	5040	5040	5040	5040	0
128	20250206	192600	129133720	5040	5040	5040	5040	0
129	20250206	192500	129133720	5040	5040	5040	5040	0
130	20250206	192400	129133720	5040	5040	5040	5040	0
131	20250206	192300	129133720	5040	5040	5040	5040	0
132	20250206	192200	129133720	5040	5040	5040	5040	0
133	20250206	192100	129133720	5040	5040	5040	5040	0
134	20250206	192000	129133720	5040	5040	5040	5040	0
135	20250206	191900	129133720	5040	5040	5040	5040	0
136	20250206	191800	129133720	5040	5040	5040	5040	0
137	20250206	191700	129133720	5040	5040	5040	5040	0
138	20250206	191600	129133720	5040	5040	5040	5040	0
139	20250206	191500	129133720	5040	5040	5040	5040	0
140	20250206	191400	129133720	5040	5040	5040	5040	0
141	20250206	191300	129133720	5040	5040	5040	5040	0
142	20250206	191200	129133720	5040	5040	5040	5040	0
143	20250206	191100	129133720	5040	5040	5040	5040	0
144	20250206	191000	129133720	5040	5040	5040	5040	0
145	20250206	190900	129133720	5040	5040	5040	5040	0
146	20250206	190800	129133720	5040	5040	5040	5040	0
147	20250206	190700	129133720	5040	5040	5040	5040	0
148	20250206	190600	129133720	5040	5040	5040	5040	0
149	20250206	190500	129133720	5040	5040	5040	5040	0
150	20250206	190400	129133720	5040	5040	5040	5040	0
151	20250206	190300	129133720	5040	5040	5040	5040	0
152	20250206	190200	129133720	5040	5040	5040	5040	147
153	20250206	190100	129133720	5040	5040	5040	5040	0
154	20250206	190000	129133720	5040	5040	5040	5040	0
155	20250206	185900	129133720	5040	5040	5040	5040	0
156	20250206	185800	129133720	5040	5040	5040	5040	0
157	20250206	185700	129133720	5040	5040	5040	5040	0
158	20250206	185600	129133720	5040	5040	5040	5040	0
159	20250206	185500	129133720	5040	5040	5040	5040	0
160	20250206	185400	129133720	5040	5040	5040	5040	0
161	20250206	185300	129133720	5040	5040	5040	5040	0
162	20250206	185200	129133720	5040	5040	5040	5040	0
163	20250206	185100	129133720	5040	5040	5040	5040	0
164	20250206	185000	129133720	5040	5040	5040	5040	0
165	20250206	184900	129133720	5040	5040	5040	5040	0
166	20250206	184800	129133720	5040	5040	5040	5040	0
167	20250206	184700	129133720	5040	5040	5040	5040	0
168	20250206	184600	129133720	5040	5040	5040	5040	0
169	20250206	184500	129133720	5040	5040	5040	5040	0
170	20250206	184400	129133720	5040	5040	5040	5040	0
171	20250206	184300	129133720	5040	5040	5040	5040	0
172	20250206	184200	129133720	5040	5040	5040	5040	0
173	20250206	184100	129133720	5040	5040	5040	5040	0
174	20250206	184000	129133720	5040	5040	5040	5040	0
175	20250206	183900	129133720	5040	5040	5040	5040	0
176	20250206	183800	129133720	5040	5040	5040	5040	0
177	20250206	183700	129133720	5040	5040	5040	5040	0
178	20250206	183600	129133720	5040	5040	5040	5040	0
179	20250206	183500	129133720	5040	5040	5040	5040	0
180	20250206	183400	129133720	5040	5040	5040	5040	0
181	20250206	183300	129133720	5040	5040	5040	5040	0
182	20250206	183200	129133720	5040	5040	5040	5040	147
183	20250206	183100	129133720	5040	5040	5040	5040	0
184	20250206	183000	129133720	5040	5040	5040	5040	0
185	20250206	182900	129133720	5040	5040	5040	5040	0
186	20250206	182800	129133720	5040	5040	5040	5040	0
187	20250206	182700	129133720	5040	5040	5040	5040	0
188	20250206	182600	129133720	5040	5040	5040	5040	0
189	20250206	182500	129133720	5040	5040	5040	5040	0
190	20250206	182400	129133720	5040	5040	5040	5040	0
191	20250206	182300	129133720	5040	5040	5040	5040	0
192	20250206	182200	129133720	5040	5040	5040	5040	0
193	20250206	182100	129133720	5040	5040	5040	5040	0
194	20250206	182000	129133720	5040	5040	5040	5040	0
195	20250206	181900	129133720	5040	5040	5040	5040	0
196	20250206	181800	129133720	5040	5040	5040	5040	0
197	20250206	181700	129133720	5040	5040	5040	5040	0
198	20250206	181600	129133720	5040	5040	5040	5040	0
199	20250206	181500	129133720	5040	5040	5040	5040	0
200	20250206	181400	129133720	5040	5040	5040	5040	0
201	20250206	181300	129133720	5040	5040	5040	5040	0
202	20250206	181200	129133720	5040	5040	5040	5040	0
203	20250206	181100	129133720	5040	5040	5040	5040	0
204	20250206	181000	129133720	5040	5040	5040	5040	0
205	20250206	180900	129133720	5040	5040	5040	5040	0
206	20250206	180800	129133720	5040	5040	5040	5040	0
207	20250206	180700	129133720	5040	5040	5040	5040	0
208	20250206	180600	129133720	5040	5040	5040	5040	0
209	20250206	180500	129133720	5040	5040	5040	5040	0
210	20250206	180400	129133720	5040	5040	5040	5040	0
211	20250206	180300	129133720	5040	5040	5040	5040	0
212	20250206	180200	129133720	5040	5040	5040	5040	147
213	20250206	180100	129133720	5040	5040	5040	5040	0
214	20250206	180000	129133720	5040	5040	5040	5040	0
215	20250206	175900	129133720	5040	5040	5040	5040	0
216	20250206	175800	129133720	5040	5040	5040	5040	0
217	20250206	175700	129133720	5040	5040	5040	5040	0
218	20250206	175600	129133720	5040	5040	5040	5040	0
219	20250206	175500	129133720	5040	5040	5040	5040	0
220	20250206	175400	129133720	5040	5040	5040	5040	0
221	20250206	175300	129133720	5040	5040	5040	5040	0
222	20250206	175200	129133720	5040	5040	5040	5040	0
223	20250206	175100	129133720	5040	5040	5040	5040	0
224	20250206	175000	129133720	5040	5040	5040	5040	0
225	20250206	174900	129133720	5040	5040	5040	5040	0
226	20250206	174800	129133720	5040	5040	5040	5040	0
227	20250206	174700	129133720	5040	5040	5040	5040	0
228	20250206	174600	129133720	5040	5040	5040	5040	0
229	20250206	174500	129133720	5040	5040	5040	5040	0
230	20250206	174400	129133720	5040	5040	5040	5040	0
231	20250206	174300	129133720	5040	5040	5040	5040	0
232	20250206	174200	129133720	5040	5040	5040	5040	0
233	20250206	174100	129133720	5040	5040	5040	5040	0
234	20250206	174000	129133720	5040	5040	5040	5040	0
235	20250206	173900	129133720	5040	5040	5040	5040	0
236	20250206	173800	129133720	5040	5040	5040	5040	0
237	20250206	173700	129133720	5040	5040	5040	5040	0
238	20250206	173600	129133720	5040	5040	5040	5040	0
239	20250206	173500	129133720	5040	5040	5040	5040	0
240	20250206	173400	129133720	5040	5040	5040	5040	0
241	20250206	173300	129133720	5040	5040	5040	5040	0
242	20250206	173200	129133720	5040	5040	5040	5040	147
243	20250206	173100	129133720	5040	5040	5040	5040	0
244	20250206	173000	129133720	5040	5040	5040	5040	0
245	20250206	172900	129133720	5040	5040	5040	5040	0
246	20250206	172800	129133720	5040	5040	5040	5040	0
247	20250206	172700	129133720	5040	5040	5040	5040	0
248	20250206	172600	129133720	5040	5040	5040	5040	0
249	20250206	172500	129133720	5040	5040	5040	5040	0
250	20250206	172400	129133720	5040	5040	5040	5040	0
251	20250206	172300	129133720	5040	5040	5040	5040	0
252	20250206	172200	129133720	5040	5040	5040	5040	0
253	20250206	172100	129133720	5040	5040	5040	5040	0
254	20250206	172000	129133720	5040	5040	5040	5040	0
255	20250206	171900	129133720	5040	5040	5040	5040	0
256	20250206	171800	129133720	5040	5040	5040	5040	0
257	20250206	171700	129133720	5040	5040	5040	5040	0
258	20250206	171600	129133720	5040	5040	5040	5040	0
259	20250206	171500	129133720	5040	5040	5040	5040	0
260	20250206	171400	129133720	5040	5040	5040	5040	0
261	20250206	171300	129133720	5040	5040	5040	5040	0
262	20250206	171200	129133720	5040	5040	5040	5040	0
263	20250206	171100	129133720	5040	5040	5040	5040	0
264	20250206	171000	129133720	5040	5040	5040	5040	0
265	20250206	170900	129133720	5040	5040	5040	5040	0
266	20250206	170800	129133720	5040	5040	5040	5040	0
267	20250206	170700	129133720	5040	5040	5040	5040	0
268	20250206	170600	129133720	5040	5040	5040	5040	0
269	20250206	170500	129133720	5040	5040	5040	5040	0
270	20250206	170400	129133720	5040	5040	5040	5040	0
271	20250206	170300	129133720	5040	5040	5040	5040	0
272	20250206	170200	129133720	5040	5040	5040	5040	147
273	20250206	170100	129133720	5040	5040	5040	5040	0
274	20250206	170000	129133720	5040	5040	5040	5040	0
275	20250206	165900	129133720	5040	5040	5040	5040	0
276	20250206	165800	129133720	5040	5040	5040	5040	0
277	20250206	165700	129133720	5040	5040	5040	5040	0
278	20250206	165600	129133720	5040	5040	5040	5040	0
279	20250206	165500	129133720	5040	5040	5040	5040	0
280	20250206	165400	129133720	5040	5040	5040	5040	0
281	20250206	165300	129133720	5040	5040	5040	5040	0
282	20250206	165200	129133720	5040	5040	5040	5040	0
283	20250206	165100	129133720	5040	5040	5040	5040	0
284	20250206	165000	129133720	5040	5040	5040	5040	0
285	20250206	164900	129133720	5040	5040	5040	5040	0
286	20250206	164800	129133720	5040	5040	5040	5040	0
287	20250206	164700	129133720	5040	5040	5040	5040	0
288	20250206	164600	129133720	5040	5040	5040	5040	0
289	20250206	164500	129133720	5040	5040	5040	5040	0
290	20250206	164400	129133720	5040	5040	5040	5040	0
291	20250206	164300	129133720	5040	5040	5040	5040	0
292	20250206	164200	129133720	5040	5040	5040	5040	0
293	20250206	164100	129133720	5040	5040	5040	5040	0
294	20250206	164000	129133720	5040	5040	5040	5040	0
295	20250206	163900	129133720	5040	5040	5040	5040	0
296	20250206	163800	129133720	5040	5040	5040	5040	0
297	20250206	163700	129133720	5040	5040	5040	5040	0
298	20250206	163600	129133720	5040	5040	5040	5040	0
299	20250206	163500	129133720	5040	5040	5040	5040	0
300	20250206	163400	129133720	5040	5040	5040	5040	0
301	20250206	163300	129133720	5040	5040	5040	5040	0
302	20250206	163200	129133720	5040	5040	5040	5040	147
303	20250206	163100	129133720	5040	5040	5040	5040	0
304	20250206	163000	129133720	5040	5040	5040	5040	0
305	20250206	162900	129133720	5040	5040	5040	5040	0
306	20250206	162800	129133720	5040	5040	5040	5040	0
307	20250206	162700	129133720	5040	5040	5040	5040	0
308	20250206	162600	129133720	5040	5040	5040	5040	0
309	20250206	162500	129133720	5040	5040	5040	5040	0
310	20250206	162400	129133720	5040	5040	5040	5040	0
311	20250206	162300	129133720	5040	5040	5040	5040	0
312	20250206	162200	129133720	5040	5040	5040	5040	0
313	20250206	162100	129133720	5040	5040	5040	5040	0
314	20250206	162000	129133720	5040	5040	5040	5040	0
315	20250206	161900	129133720	5040	5040	5040	5040	0
316	20250206	161800	129133720	5040	5040	5040	5040	0
317	20250206	161700	129133720	5040	5040	5040	5040	0
318	20250206	161600	129133720	5040	5040	5040	5040	0
319	20250206	161500	129133720	5040	5040	5040	5040	0
320	20250206	161400	129133720	5040	5040	5040	5040	0
321	20250206	161300	129133720	5040	5040	5040	5040	0
322	20250206	161200	129133720	5040	5040	5040	5040	0
323	20250206	161100	129133720	5040	5040	5040	5040	0
324	20250206	161000	129133720	5040	5040	5040	5040	0
325	20250206	160900	129133720	5040	5040	5040	5040	0
326	20250206	160800	129133720	5040	5040	5040	5040	0
327	20250206	160700	129133720	5040	5040	5040	5040	0
328	20250206	160600	129133720	5040	5040	5040	5040	0
329	20250206	160500	129133720	5040	5040	5040	5040	0
330	20250206	160400	129133720	5040	5040	5040	5040	0
331	20250206	160300	129133720	5040	5040	5040	5040	0
332	20250206	160200	129133720	5040	5040	5040	5040	147
333	20250206	160100	129133720	5040	5040	5040	5040	0
334	20250206	160000	129133720	5040	5040	5040	5040	0
335	20250206	155900	129133720	5040	5040	5040	5040	0
336	20250206	155800	129133720	5040	5040	5040	5040	0
337	20250206	155700	129133720	5040	5040	5040	5040	0
338	20250206	155600	129133720	5040	5040	5040	5040	0
339	20250206	155500	129133720	5040	5040	5040	5040	0
340	20250206	155400	129133720	5040	5040	5040	5040	0
341	20250206	155300	129133720	5040	5040	5040	5040	0
342	20250206	155200	129133720	5040	5040	5040	5040	0
343	20250206	155100	129133720	5040	5040	5040	5040	0
344	20250206	155000	129133720	5040	5040	5040	5040	0
345	20250206	154900	129133720	5040	5040	5040	5040	0
346	20250206	154800	129133720	5040	5040	5040	5040	0
347	20250206	154700	129133720	5040	5040	5040	5040	0
348	20250206	154600	129133720	5040	5040	5040	5040	0
349	20250206	154500	129133720	5040	5040	5040	5040	0
350	20250206	154400	129133720	5040	5040	5040	5040	0
351	20250206	154300	129133720	5040	5040	5040	5040	0
352	20250206	154200	129133720	5040	5040	5040	5040	0
353	20250206	154100	129133720	5040	5040	5040	5040	0
354	20250206	154000	129133720	5040	5040	5040	5040	0
355	20250206	153900	129133720	5040	5040	5040	5040	0
356	20250206	153800	129133720	5040	5040	5040	5040	0
357	20250206	153700	129133720	5040	5040	5040	5040	0
358	20250206	153600	129133720	5040	5040	5040	5040	0
359	20250206	153500	129133720	5040	5040	5040	5040	0
360	20250206	153400	129133720	5040	5040	5040	5040	0
361	20250206	153300	129133720	5040	5040	5040	5040	0
362	20250206	153200	129133720	5040	5040	5040	5040	147
363	20250206	153100	129133720	5040	5040	5040	5040	0
364	20250206	153000	129133720	5040	5040	5040	5040	147
365	20250206	152900	128392840	5030	5030	5030	5030	0
366	20250206	152800	128392840	5030	5030	5030	5030	0
367	20250206	152700	128392840	5030	5030	5030	5030	0
368	20250206	152600	128392840	5030	5030	5030	5030	0
369	20250206	152500	128392840	5030	5030	5030	5030	0
370	20250206	152400	128392840	5030	5030	5030	5030	0
371	20250206	152300	128392840	5030	5030	5030	5030	0
372	20250206	152200	128392840	5030	5030	5030	5030	0
373	20250206	152100	128392840	5030	5030	5030	5030	0
374	20250206	152000	128392840	5030	5030	5030	5030	0
375	20250206	151900	128392840	5030	5030	5030	5030	1
376	20250206	151800	128387810	5040	5040	5040	5040	10
377	20250206	151700	128337410	5030	5030	5030	5030	300
378	20250206	151600	126828410	5040	5040	5040	5040	10
379	20250206	151500	126778010	5060	5060	5060	5060	5
380	20250206	151400	126752710	5060	5060	5060	5060	0
381	20250206	151300	126752710	5060	5060	5060	5060	4
382	20250206	151200	126732470	5040	5040	5040	5040	21
383	20250206	151100	126626630	5020	5020	5020	5020	0
384	20250206	151000	126626630	5020	5020	5020	5020	0
385	20250206	150900	126626630	5020	5020	5020	5020	0
386	20250206	150800	126626630	5020	5020	5020	5020	0
387	20250206	150700	126626630	5020	5020	5020	5020	0
388	20250206	150600	126626630	5020	5020	5020	5020	500
389	20250206	150500	124116630	5070	5070	5070	5070	0
390	20250206	150400	124116630	5070	5070	5070	5070	0
391	20250206	150300	124116630	5070	5070	5070	5070	10
392	20250206	150200	124065930	5070	5070	5070	5070	1
393	20250206	150100	124060860	5030	5030	5030	5030	0
394	20250206	150000	124060860	5030	5030	5030	5030	1042
395	20250206	145900	118819600	5040	5040	5040	5040	0
396	20250206	145800	118819600	5040	5060	5060	5040	601
397	20250206	145700	115780940	5060	5060	5060	5060	0
398	20250206	145600	115780940	5060	5060	5060	5060	0
399	20250206	145500	115780940	5060	5060	5060	5060	1
400	20250206	145400	115775880	5050	5050	5050	5050	8
401	20250206	145300	115735480	5050	5050	5050	5050	1
402	20250206	145200	115730430	5040	5040	5040	5040	0
403	20250206	145100	115730430	5040	5040	5040	5040	0
404	20250206	145000	115730430	5040	5040	5040	5040	0
405	20250206	144900	115730430	5040	5040	5040	5040	0
406	20250206	144800	115730430	5040	5050	5050	5040	364
407	20250206	144700	113895860	5040	5040	5040	5040	0
408	20250206	144600	113895860	5040	5040	5040	5040	0
409	20250206	144500	113895860	5040	5040	5040	5040	215
410	20250206	144400	112812260	5070	5070	5070	5070	0
411	20250206	144300	112812260	5070	5050	5070	5050	66
412	20250206	144200	112478940	5050	5050	5050	5050	0
413	20250206	144100	112478940	5050	5050	5050	5050	0
414	20250206	144000	112478940	5050	5050	5050	5050	0
415	20250206	143900	112478940	5050	5050	5050	5050	25
416	20250206	143800	112352690	5070	5070	5070	5070	31
417	20250206	143700	112195520	5030	5030	5030	5030	0
418	20250206	143600	112195520	5030	5030	5030	5030	81
419	20250206	143500	111788090	5070	5070	5070	5070	0
420	20250206	143400	111788090	5070	5070	5070	5070	0
421	20250206	143300	111788090	5070	5070	5070	5070	0
422	20250206	143200	111788090	5070	5070	5070	5070	0
423	20250206	143100	111788090	5070	5070	5070	5070	0
424	20250206	143000	111788090	5070	5070	5070	5070	0
425	20250206	142900	111788090	5070	5070	5070	5070	0
426	20250206	142800	111788090	5070	5070	5070	5070	0
427	20250206	142700	111788090	5070	5070	5070	5070	0
428	20250206	142600	111788090	5070	5070	5070	5070	1
429	20250206	142500	111783020	5040	5040	5040	5040	0
430	20250206	142400	111783020	5040	5040	5040	5040	0
431	20250206	142300	111783020	5040	5040	5040	5040	0
432	20250206	142200	111783020	5040	5040	5040	5040	780
433	20250206	142100	107851820	5070	5070	5070	5070	1
434	20250206	142000	107846750	5060	5060	5060	5060	5
435	20250206	141900	107821450	5060	5060	5060	5060	96
436	20250206	141800	107335690	5060	5060	5060	5060	0
437	20250206	141700	107335690	5060	5060	5060	5060	0
438	20250206	141600	107335690	5060	5060	5060	5060	0
439	20250206	141500	107335690	5060	5060	5060	5060	0
440	20250206	141400	107335690	5060	5060	5060	5060	0
441	20250206	141300	107335690	5060	5040	5060	5040	39
442	20250206	141200	107138990	5040	5040	5040	5040	0
443	20250206	141100	107138990	5040	5040	5040	5040	0
444	20250206	141000	107138990	5040	5040	5040	5040	0
445	20250206	140900	107138990	5040	5040	5040	5040	0
446	20250206	140800	107138990	5040	5040	5040	5040	31
447	20250206	140700	106982750	5040	5040	5040	5040	0
448	20250206	140600	106982750	5040	5040	5040	5040	0
449	20250206	140500	106982750	5040	5040	5040	5040	3
450	20250206	140400	106967630	5040	5040	5040	5040	0
451	20250206	140300	106967630	5040	5040	5040	5040	207
452	20250206	140200	105924350	5040	5040	5040	5040	0
453	20250206	140100	105924350	5040	5040	5040	5040	0
454	20250206	140000	105924350	5040	5040	5040	5040	20
455	20250206	135900	105823550	5060	5060	5060	5060	1
456	20250206	135800	105818490	5040	5040	5040	5040	0
457	20250206	135700	105818490	5040	5040	5040	5040	0
458	20250206	135600	105818490	5040	5040	5040	5040	0
459	20250206	135500	105818490	5040	5050	5050	5040	96
460	20250206	135400	105333990	5050	5050	5050	5050	0
461	20250206	135300	105333990	5050	5050	5050	5050	0
462	20250206	135200	105333990	5050	5050	5050	5050	0
463	20250206	135100	105333990	5050	5050	5050	5050	0
464	20250206	135000	105333990	5050	5050	5050	5050	0
465	20250206	134900	105333990	5050	5050	5050	5050	0
466	20250206	134800	105333990	5050	5050	5050	5050	1
467	20250206	134700	105328940	5040	5040	5040	5040	0
468	20250206	134600	105328940	5040	5040	5040	5040	0
469	20250206	134500	105328940	5040	5040	5040	5040	0
470	20250206	134400	105328940	5040	5040	5040	5040	0
471	20250206	134300	105328940	5040	5040	5040	5040	0
472	20250206	134200	105328940	5040	5040	5040	5040	107
473	20250206	134100	104789660	5070	5070	5070	5070	0
474	20250206	134000	104789660	5070	5070	5070	5070	0
475	20250206	133900	104789660	5070	5070	5070	5070	0
476	20250206	133800	104789660	5070	5070	5070	5070	0
477	20250206	133700	104789660	5070	5070	5070	5070	0
478	20250206	133600	104789660	5070	5070	5070	5070	0
479	20250206	133500	104789660	5070	5070	5070	5070	0
480	20250206	133400	104789660	5070	5070	5070	5070	1
481	20250206	133300	104784590	5040	5040	5040	5040	0
482	20250206	133200	104784590	5040	5050	5050	5040	100
483	20250206	133100	104280390	5060	5060	5060	5060	0
484	20250206	133000	104280390	5060	5060	5060	5060	0
485	20250206	132900	104280390	5060	5060	5060	5060	0
486	20250206	132800	104280390	5060	5060	5060	5060	103
487	20250206	132700	103759210	5070	5070	5070	5070	0
488	20250206	132600	103759210	5070	5070	5070	5070	0
489	20250206	132500	103759210	5070	5070	5070	5070	0
490	20250206	132400	103759210	5070	5070	5070	5070	0
491	20250206	132300	103759210	5070	5070	5070	5070	0
492	20250206	132200	103759210	5070	5070	5070	5070	0
493	20250206	132100	103759210	5070	5070	5070	5070	0
494	20250206	132000	103759210	5070	5070	5070	5070	1
495	20250206	131900	103754140	5070	5070	5070	5070	0
496	20250206	131800	103754140	5070	5070	5070	5070	0
497	20250206	131700	103754140	5070	5070	5070	5070	0
498	20250206	131600	103754140	5070	5070	5070	5070	0
499	20250206	131500	103754140	5070	5070	5070	5070	0
500	20250206	131400	103754140	5070	5070	5070	5070	0
501	20250206	131300	103754140	5070	5070	5070	5070	0
502	20250206	131200	103754140	5070	5070	5070	5070	11
503	20250206	131100	103698370	5100	5100	5100	5100	0
504	20250206	131000	103698370	5100	5100	5100	5100	0
505	20250206	130900	103698370	5100	5100	5100	5100	0
506	20250206	130800	103698370	5100	5100	5100	5100	0
507	20250206	130700	103698370	5100	5100	5100	5100	0
508	20250206	130600	103698370	5100	5100	5100	5100	1
509	20250206	130500	103693270	5070	5070	5070	5070	0
510	20250206	130400	103693270	5070	5070	5070	5070	618
511	20250206	130300	100560010	5070	5070	5070	5070	1
512	20250206	130200	100554940	5070	5070	5070	5070	0
513	20250206	130100	100554940	5070	5070	5070	5070	0
514	20250206	130000	100554940	5070	5070	5070	5070	0
515	20250206	125900	100554940	5070	5070	5070	5070	0
516	20250206	125800	100554940	5070	5070	5070	5070	0
517	20250206	125700	100554940	5070	5070	5070	5070	5
518	20250206	125600	100529590	5070	5070	5070	5070	0
519	20250206	125500	100529590	5070	5070	5070	5070	0
520	20250206	125400	100529590	5070	5070	5070	5070	20
521	20250206	125300	100428190	5060	5060	5060	5060	70
522	20250206	125200	100073990	5060	5060	5060	5060	5
523	20250206	125100	100048690	5060	5060	5060	5060	0
524	20250206	125000	100048690	5060	5060	5060	5060	10
525	20250206	124900	99998090	5070	5070	5070	5070	0
526	20250206	124800	99998090	5070	5070	5070	5070	0
527	20250206	124700	99998090	5070	5070	5070	5070	0
528	20250206	124600	99998090	5070	5070	5070	5070	0
529	20250206	124500	99998090	5070	5070	5070	5070	0
530	20250206	124400	99998090	5070	5070	5070	5070	0
531	20250206	124300	99998090	5070	5070	5070	5070	1
532	20250206	124200	99993020	5060	5070	5070	5060	523
533	20250206	124100	97346630	5060	5060	5060	5060	298
534	20250206	124000	95838750	5060	5060	5060	5060	0
535	20250206	123900	95838750	5060	5050	5060	5050	1000
536	20250206	123800	90779070	5060	5060	5060	5060	10
537	20250206	123700	90728470	5060	5060	5060	5060	0
538	20250206	123600	90728470	5060	5060	5060	5060	0
539	20250206	123500	90728470	5060	5060	5060	5060	0
540	20250206	123400	90728470	5060	5060	5060	5060	0
541	20250206	123300	90728470	5060	5060	5060	5060	0
542	20250206	123200	90728470	5060	5060	5060	5060	0
543	20250206	123100	90728470	5060	5060	5060	5060	0
544	20250206	123000	90728470	5060	5060	5060	5060	0
545	20250206	122900	90728470	5060	5060	5060	5060	0
546	20250206	122800	90728470	5060	5060	5060	5060	51
547	20250206	122700	90470410	5040	5040	5040	5040	3
548	20250206	122600	90455290	5040	5040	5040	5040	0
549	20250206	122500	90455290	5040	5040	5040	5040	0
550	20250206	122400	90455290	5040	5040	5040	5040	0
551	20250206	122300	90455290	5040	5040	5040	5040	100
552	20250206	122200	89951290	5050	5050	5050	5050	2
553	20250206	122100	89941190	5050	5050	5050	5050	0
554	20250206	122000	89941190	5050	5050	5050	5050	0
555	20250206	121900	89941190	5050	5050	5050	5050	100
556	20250206	121800	89436190	5060	5060	5060	5060	1
557	20250206	121700	89431130	5060	5050	5060	5050	3
558	20250206	121600	89415960	5050	5050	5050	5050	0
559	20250206	121500	89415960	5050	5060	5060	5050	163
560	20250206	121400	88591810	5060	5060	5060	5060	2
561	20250206	121300	88581690	5060	5060	5060	5060	1
562	20250206	121200	88576630	5050	5050	5050	5050	0
563	20250206	121100	88576630	5050	5050	5050	5050	0
564	20250206	121000	88576630	5050	5050	5050	5050	0
565	20250206	120900	88576630	5050	5050	5050	5050	0
566	20250206	120800	88576630	5050	5050	5050	5050	0
567	20250206	120700	88576630	5050	5050	5050	5050	0
568	20250206	120600	88576630	5050	5050	5050	5050	0
569	20250206	120500	88576630	5050	5050	5050	5050	0
570	20250206	120400	88576630	5050	5050	5050	5050	0
571	20250206	120300	88576630	5050	5060	5060	5050	12
572	20250206	120200	88516010	5060	5050	5060	5050	13
573	20250206	120100	88450240	5060	5060	5060	5060	0
574	20250206	120000	88450240	5060	5060	5060	5060	0
575	20250206	115900	88450240	5060	5060	5060	5060	0
576	20250206	115800	88450240	5060	5060	5060	5060	0
577	20250206	115700	88450240	5060	5060	5060	5060	0
578	20250206	115600	88450240	5060	5060	5060	5060	0
579	20250206	115500	88450240	5060	5060	5060	5060	0
580	20250206	115400	88450240	5060	5060	5060	5060	0
581	20250206	115300	88450240	5060	5060	5060	5060	2
582	20250206	115200	88440120	5050	5050	5050	5050	0
583	20250206	115100	88440120	5050	5050	5050	5050	1
584	20250206	115000	88435070	5050	5050	5050	5050	0
585	20250206	114900	88435070	5050	5050	5050	5050	50
586	20250206	114800	88182570	5060	5060	5060	5060	0
587	20250206	114700	88182570	5060	5060	5060	5060	0
588	20250206	114600	88182570	5060	5060	5060	5060	0
589	20250206	114500	88182570	5060	5060	5060	5060	0
590	20250206	114400	88182570	5060	5060	5060	5060	0
591	20250206	114300	88182570	5060	5060	5060	5060	25
592	20250206	114200	88056070	5060	5060	5060	5060	0
593	20250206	114100	88056070	5060	5060	5060	5060	0
594	20250206	114000	88056070	5060	5060	5060	5060	0
595	20250206	113900	88056070	5060	5060	5060	5060	5
596	20250206	113800	88030770	5060	5060	5060	5060	0
597	20250206	113700	88030770	5060	5060	5060	5060	0
598	20250206	113600	88030770	5060	5060	5060	5060	36
599	20250206	113500	87848610	5060	5060	5060	5060	0
600	20250206	113400	87848610	5060	5060	5060	5060	0
601	20250206	113300	87848610	5060	5060	5060	5060	0
602	20250206	113200	87848610	5060	5060	5060	5060	0
603	20250206	113100	87848610	5060	5060	5060	5060	0
604	20250206	113000	87848610	5060	5060	5060	5060	208
605	20250206	112900	86796130	5070	5070	5070	5070	0
606	20250206	112800	86796130	5070	5070	5070	5070	1
607	20250206	112700	86791060	5060	5060	5060	5060	118
608	20250206	112600	86193980	5060	5060	5060	5060	6
609	20250206	112500	86163620	5060	5040	5060	5040	42
610	20250206	112400	85951140	5060	5060	5060	5060	0
611	20250206	112300	85951140	5060	5060	5060	5060	0
612	20250206	112200	85951140	5060	5060	5060	5060	1
613	20250206	112100	85946080	5030	5040	5040	5030	400
614	20250206	112000	83933970	5020	5020	5020	5020	0
615	20250206	111900	83933970	5020	5030	5030	5020	624
616	20250206	111800	80800910	5060	5060	5060	5060	0
617	20250206	111700	80800910	5060	5060	5060	5060	0
618	20250206	111600	80800910	5060	5060	5060	5060	1
619	20250206	111500	80795850	5030	5030	5030	5030	0
620	20250206	111400	80795850	5030	5040	5040	5020	1430
621	20250206	111300	73602910	5070	5070	5070	5070	0
622	20250206	111200	73602910	5070	5070	5070	5070	0
623	20250206	111100	73602910	5070	5070	5070	5070	0
624	20250206	111000	73602910	5070	5070	5070	5070	0
625	20250206	110900	73602910	5070	5070	5070	5070	0
626	20250206	110800	73602910	5070	5070	5070	5070	0
627	20250206	110700	73602910	5070	5070	5070	5070	5
628	20250206	110600	73577560	5070	5030	5070	5030	13
629	20250206	110500	73512130	5030	5030	5030	5030	0
630	20250206	110400	73512130	5030	5030	5030	5030	0
631	20250206	110300	73512130	5030	5030	5030	5030	0
632	20250206	110200	73512130	5030	5030	5030	5030	7
633	20250206	110100	73476920	5030	5030	5030	5030	0
634	20250206	110000	73476920	5030	5030	5030	5030	40
635	20250206	105900	73275720	5030	5050	5050	5030	842
636	20250206	105800	69037000	5050	5050	5050	5050	0
637	20250206	105700	69037000	5050	5050	5050	5050	77
638	20250206	105600	68648150	5060	5060	5060	5060	50
639	20250206	105500	68395150	5060	5060	5060	5060	0
640	20250206	105400	68395150	5060	5060	5060	5060	18
641	20250206	105300	68304070	5060	5060	5060	5060	0
642	20250206	105200	68304070	5060	5060	5060	5060	0
643	20250206	105100	68304070	5060	5060	5060	5060	0
644	20250206	105000	68304070	5060	5060	5060	5060	1300
645	20250206	104900	61726070	5060	5060	5060	5060	1
646	20250206	104800	61721010	5040	5040	5040	5040	0
647	20250206	104700	61721010	5040	5040	5040	5040	1
648	20250206	104600	61715970	5040	5040	5040	5040	447
649	20250206	104500	59463090	5040	5040	5040	5040	0
650	20250206	104400	59463090	5040	5040	5040	5030	1026
651	20250206	104300	54297050	5050	5050	5050	5040	1052
652	20250206	104200	48984700	5050	5050	5050	5050	11
653	20250206	104100	48929150	5060	5060	5060	5060	10
654	20250206	104000	48878550	5060	5060	5060	5060	0
655	20250206	103900	48878550	5060	5060	5060	5060	100
656	20250206	103800	48372550	5070	5070	5070	5070	6
657	20250206	103700	48342130	5060	5060	5060	5060	0
658	20250206	103600	48342130	5060	5060	5060	5060	0
659	20250206	103500	48342130	5060	5060	5060	5060	0
660	20250206	103400	48342130	5060	5060	5060	5060	0
661	20250206	103300	48342130	5060	5060	5060	5060	0
662	20250206	103200	48342130	5060	5060	5060	5060	0
663	20250206	103100	48342130	5060	5060	5060	5060	0
664	20250206	103000	48342130	5060	5060	5060	5060	0
665	20250206	102900	48342130	5060	5060	5060	5060	0
666	20250206	102800	48342130	5060	5060	5060	5060	0
667	20250206	102700	48342130	5060	5060	5060	5060	0
668	20250206	102600	48342130	5060	5060	5060	5060	0
669	20250206	102500	48342130	5060	5060	5060	5060	1
670	20250206	102400	48337070	5060	5070	5070	5060	5
671	20250206	102300	48311740	5060	5060	5060	5060	2
672	20250206	102200	48301620	5040	5040	5040	5040	0
673	20250206	102100	48301620	5040	5050	5050	5040	224
674	20250206	102000	47171650	5050	5050	5050	5050	0
675	20250206	101900	47171650	5050	5060	5060	5050	501
676	20250206	101800	44641590	5060	5060	5060	5060	5
677	20250206	101700	44616290	5050	5050	5050	5050	0
678	20250206	101600	44616290	5050	5050	5050	5050	0
679	20250206	101500	44616290	5050	5060	5060	5050	4
680	20250206	101400	44596070	5060	5060	5060	5050	551
681	20250206	101300	41813010	5070	5070	5070	5070	1
682	20250206	101200	41807940	5060	5070	5070	5060	60
683	20250206	101100	41503840	5070	5070	5070	5070	0
684	20250206	101000	41503840	5070	5080	5080	5070	80
685	20250206	100900	41097740	5080	5060	5090	5050	770
686	20250206	100800	37204610	5070	5080	5080	5060	436
687	20250206	100700	34993810	5110	5110	5110	5110	0
688	20250206	100600	34993810	5110	5110	5110	5110	0
689	20250206	100500	34993810	5110	5110	5110	5110	1
690	20250206	100400	34988700	5120	5120	5120	5120	7
691	20250206	100300	34952860	5120	5120	5120	5120	0
692	20250206	100200	34952860	5120	5120	5120	5120	0
693	20250206	100100	34952860	5120	5120	5120	5120	5
694	20250206	100000	34927260	5130	5130	5130	5130	0
695	20250206	095900	34927260	5130	5130	5130	5130	0
696	20250206	095800	34927260	5130	5130	5130	5130	12
697	20250206	095700	34865700	5130	5090	5130	5090	2
698	20250206	095600	34855480	5070	5080	5080	5070	500
699	20250206	095500	32318280	5090	5090	5090	5090	0
700	20250206	095400	32318280	5090	5090	5090	5090	0
701	20250206	095300	32318280	5090	5090	5090	5090	0
702	20250206	095200	32318280	5090	5090	5090	5090	0
703	20250206	095100	32318280	5090	5090	5090	5090	246
704	20250206	095000	31066140	5090	5090	5090	5090	4
705	20250206	094900	31045780	5090	5090	5090	5090	56
706	20250206	094800	30760740	5090	5090	5090	5090	0
707	20250206	094700	30760740	5090	5090	5090	5090	0
708	20250206	094600	30760740	5090	5090	5090	5090	0
709	20250206	094500	30760740	5090	5090	5090	5090	5
710	20250206	094400	30735290	5090	5090	5090	5090	209
711	20250206	094300	29671480	5090	5090	5090	5090	1
712	20250206	094200	29666390	5070	5070	5070	5070	500
713	20250206	094100	27131390	5090	5090	5090	5090	0
714	20250206	094000	27131390	5090	5090	5090	5090	41
715	20250206	093900	26922700	5090	5090	5090	5090	0
716	20250206	093800	26922700	5090	5110	5110	5090	1164
717	20250206	093700	20982070	5120	5120	5120	5120	0
718	20250206	093600	20982070	5120	5120	5120	5120	1
719	20250206	093500	20976950	5120	5120	5120	5120	0
720	20250206	093400	20976950	5120	5120	5120	5120	98
721	20250206	093300	20475190	5140	5140	5140	5140	0
722	20250206	093200	20475190	5140	5140	5140	5140	0
723	20250206	093100	20475190	5140	5140	5140	5140	0
724	20250206	093000	20475190	5140	5140	5140	5140	0
725	20250206	092900	20475190	5140	5140	5140	5140	0
726	20250206	092800	20475190	5140	5120	5140	5120	102
727	20250206	092700	19951270	5120	5120	5120	5120	82
728	20250206	092600	19531430	5120	5120	5120	5120	0
729	20250206	092500	19531430	5120	5120	5120	5120	0
730	20250206	092400	19531430	5120	5120	5120	5120	0
731	20250206	092300	19531430	5120	5120	5120	5120	185
732	20250206	092200	18584230	5160	5160	5160	5160	10
733	20250206	092100	18532630	5110	5110	5110	5110	0
734	20250206	092000	18532630	5110	5110	5110	5110	0
735	20250206	091900	18532630	5110	5110	5110	5110	0
736	20250206	091800	18532630	5110	5110	5110	5110	26
737	20250206	091700	18399770	5150	5140	5150	5140	945
738	20250206	091600	13533060	5150	5150	5150	5150	4
739	20250206	091500	13512460	5150	5150	5150	5150	0
740	20250206	091400	13512460	5150	5150	5150	5150	0
741	20250206	091300	13512460	5150	5150	5150	5150	31
742	20250206	091200	13352810	5150	5150	5150	5150	50
743	20250206	091100	13095310	5150	5150	5150	5150	0
744	20250206	091000	13095310	5150	5110	5150	5110	102
745	20250206	090900	12574010	5120	5120	5120	5120	24
746	20250206	090800	12451130	5160	5160	5160	5160	10
747	20250206	090700	12399530	5170	5190	5190	5170	66
748	20250206	090600	12057710	5170	5220	5220	5160	1196
749	20250206	090500	5884260	5240	5240	5240	5240	0
750	20250206	090400	5884260	5240	5240	5240	5240	0
751	20250206	090300	5884260	5240	5240	5240	5240	200
752	20250206	090200	4836260	5240	5240	5240	5240	2
753	20250206	090100	4825780	5240	5220	5250	5210	721
754	20250206	090000	1052650	5240	5210	5240	5210	202