KissMeData/123860/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202100	334271190	20050	20050	20050	20050	206
3	20250206	202000	334271190	20050	20050	20050	20050	0
4	20250206	201900	334271190	20050	20050	20050	20050	0
5	20250206	201800	334271190	20050	20050	20050	20050	0
6	20250206	201700	334271190	20050	20050	20050	20050	0
7	20250206	201600	334271190	20050	20050	20050	20050	0
8	20250206	201500	334271190	20050	20050	20050	20050	0
9	20250206	201400	334271190	20050	20050	20050	20050	0
10	20250206	201300	334271190	20050	20050	20050	20050	0
11	20250206	201200	334271190	20050	20050	20050	20050	0
12	20250206	201100	334271190	20050	20050	20050	20050	0
13	20250206	201000	334271190	20050	20050	20050	20050	0
14	20250206	200900	334271190	20050	20050	20050	20050	0
15	20250206	200800	334271190	20050	20050	20050	20050	0
16	20250206	200700	334271190	20050	20050	20050	20050	0
17	20250206	200600	334271190	20050	20050	20050	20050	0
18	20250206	200500	334271190	20050	20050	20050	20050	0
19	20250206	200400	334271190	20050	20050	20050	20050	0
20	20250206	200300	334271190	20050	20050	20050	20050	0
21	20250206	200200	334271190	20050	20050	20050	20050	0
22	20250206	200100	334271190	20050	20050	20050	20050	0
23	20250206	200000	334271190	20050	20050	20050	20050	0
24	20250206	195900	334271190	20050	20050	20050	20050	0
25	20250206	195800	334271190	20050	20050	20050	20050	0
26	20250206	195700	334271190	20050	20050	20050	20050	0
27	20250206	195600	334271190	20050	20050	20050	20050	0
28	20250206	195500	334271190	20050	20050	20050	20050	0
29	20250206	195400	334271190	20050	20050	20050	20050	0
30	20250206	195300	334271190	20050	20050	20050	20050	0
31	20250206	195200	334271190	20050	20050	20050	20050	0
32	20250206	195100	334271190	20050	20050	20050	20050	206
33	20250206	195000	334271190	20050	20050	20050	20050	0
34	20250206	194900	334271190	20050	20050	20050	20050	0
35	20250206	194800	334271190	20050	20050	20050	20050	0
36	20250206	194700	334271190	20050	20050	20050	20050	0
37	20250206	194600	334271190	20050	20050	20050	20050	0
38	20250206	194500	334271190	20050	20050	20050	20050	0
39	20250206	194400	334271190	20050	20050	20050	20050	0
40	20250206	194300	334271190	20050	20050	20050	20050	0
41	20250206	194200	334271190	20050	20050	20050	20050	0
42	20250206	194100	334271190	20050	20050	20050	20050	0
43	20250206	194000	334271190	20050	20050	20050	20050	0
44	20250206	193900	334271190	20050	20050	20050	20050	0
45	20250206	193800	334271190	20050	20050	20050	20050	0
46	20250206	193700	334271190	20050	20050	20050	20050	0
47	20250206	193600	334271190	20050	20050	20050	20050	0
48	20250206	193500	334271190	20050	20050	20050	20050	0
49	20250206	193400	334271190	20050	20050	20050	20050	0
50	20250206	193300	334271190	20050	20050	20050	20050	0
51	20250206	193200	334271190	20050	20050	20050	20050	0
52	20250206	193100	334271190	20050	20050	20050	20050	0
53	20250206	193000	334271190	20050	20050	20050	20050	0
54	20250206	192900	334271190	20050	20050	20050	20050	0
55	20250206	192800	334271190	20050	20050	20050	20050	0
56	20250206	192700	334271190	20050	20050	20050	20050	0
57	20250206	192600	334271190	20050	20050	20050	20050	0
58	20250206	192500	334271190	20050	20050	20050	20050	0
59	20250206	192400	334271190	20050	20050	20050	20050	0
60	20250206	192300	334271190	20050	20050	20050	20050	0
61	20250206	192200	334271190	20050	20050	20050	20050	0
62	20250206	192100	334271190	20050	20050	20050	20050	206
63	20250206	192000	334271190	20050	20050	20050	20050	0
64	20250206	191900	334271190	20050	20050	20050	20050	0
65	20250206	191800	334271190	20050	20050	20050	20050	0
66	20250206	191700	334271190	20050	20050	20050	20050	0
67	20250206	191600	334271190	20050	20050	20050	20050	0
68	20250206	191500	334271190	20050	20050	20050	20050	0
69	20250206	191400	334271190	20050	20050	20050	20050	0
70	20250206	191300	334271190	20050	20050	20050	20050	0
71	20250206	191200	334271190	20050	20050	20050	20050	0
72	20250206	191100	334271190	20050	20050	20050	20050	0
73	20250206	191000	334271190	20050	20050	20050	20050	0
74	20250206	190900	334271190	20050	20050	20050	20050	0
75	20250206	190800	334271190	20050	20050	20050	20050	0
76	20250206	190700	334271190	20050	20050	20050	20050	0
77	20250206	190600	334271190	20050	20050	20050	20050	0
78	20250206	190500	334271190	20050	20050	20050	20050	0
79	20250206	190400	334271190	20050	20050	20050	20050	0
80	20250206	190300	334271190	20050	20050	20050	20050	0
81	20250206	190200	334271190	20050	20050	20050	20050	0
82	20250206	190100	334271190	20050	20050	20050	20050	0
83	20250206	190000	334271190	20050	20050	20050	20050	0
84	20250206	185900	334271190	20050	20050	20050	20050	0
85	20250206	185800	334271190	20050	20050	20050	20050	0
86	20250206	185700	334271190	20050	20050	20050	20050	0
87	20250206	185600	334271190	20050	20050	20050	20050	0
88	20250206	185500	334271190	20050	20050	20050	20050	0
89	20250206	185400	334271190	20050	20050	20050	20050	0
90	20250206	185300	334271190	20050	20050	20050	20050	0
91	20250206	185200	334271190	20050	20050	20050	20050	0
92	20250206	185100	334271190	20050	20050	20050	20050	206
93	20250206	185000	334271190	20050	20050	20050	20050	0
94	20250206	184900	334271190	20050	20050	20050	20050	0
95	20250206	184800	334271190	20050	20050	20050	20050	0
96	20250206	184700	334271190	20050	20050	20050	20050	0
97	20250206	184600	334271190	20050	20050	20050	20050	0
98	20250206	184500	334271190	20050	20050	20050	20050	0
99	20250206	184400	334271190	20050	20050	20050	20050	0
100	20250206	184300	334271190	20050	20050	20050	20050	0
101	20250206	184200	334271190	20050	20050	20050	20050	0
102	20250206	184100	334271190	20050	20050	20050	20050	0
103	20250206	184000	334271190	20050	20050	20050	20050	0
104	20250206	183900	334271190	20050	20050	20050	20050	0
105	20250206	183800	334271190	20050	20050	20050	20050	0
106	20250206	183700	334271190	20050	20050	20050	20050	0
107	20250206	183600	334271190	20050	20050	20050	20050	0
108	20250206	183500	334271190	20050	20050	20050	20050	0
109	20250206	183400	334271190	20050	20050	20050	20050	0
110	20250206	183300	334271190	20050	20050	20050	20050	0
111	20250206	183200	334271190	20050	20050	20050	20050	0
112	20250206	183100	334271190	20050	20050	20050	20050	0
113	20250206	183000	334271190	20050	20050	20050	20050	0
114	20250206	182900	334271190	20050	20050	20050	20050	0
115	20250206	182800	334271190	20050	20050	20050	20050	0
116	20250206	182700	334271190	20050	20050	20050	20050	0
117	20250206	182600	334271190	20050	20050	20050	20050	0
118	20250206	182500	334271190	20050	20050	20050	20050	0
119	20250206	182400	334271190	20050	20050	20050	20050	0
120	20250206	182300	334271190	20050	20050	20050	20050	0
121	20250206	182200	334271190	20050	20050	20050	20050	0
122	20250206	182100	334271190	20050	20050	20050	20050	206
123	20250206	182000	334271190	20050	20050	20050	20050	0
124	20250206	181900	334271190	20050	20050	20050	20050	0
125	20250206	181800	334271190	20050	20050	20050	20050	0
126	20250206	181700	334271190	20050	20050	20050	20050	0
127	20250206	181600	334271190	20050	20050	20050	20050	0
128	20250206	181500	334271190	20050	20050	20050	20050	0
129	20250206	181400	334271190	20050	20050	20050	20050	0
130	20250206	181300	334271190	20050	20050	20050	20050	0
131	20250206	181200	334271190	20050	20050	20050	20050	0
132	20250206	181100	334271190	20050	20050	20050	20050	0
133	20250206	181000	334271190	20050	20050	20050	20050	0
134	20250206	180900	334271190	20050	20050	20050	20050	0
135	20250206	180800	334271190	20050	20050	20050	20050	0
136	20250206	180700	334271190	20050	20050	20050	20050	0
137	20250206	180600	334271190	20050	20050	20050	20050	0
138	20250206	180500	334271190	20050	20050	20050	20050	0
139	20250206	180400	334271190	20050	20050	20050	20050	0
140	20250206	180300	334271190	20050	20050	20050	20050	0
141	20250206	180200	334271190	20050	20050	20050	20050	0
142	20250206	180100	334271190	20050	20050	20050	20050	0
143	20250206	180000	334271190	20050	20050	20050	20050	0
144	20250206	175900	334271190	20050	20050	20050	20050	0
145	20250206	175800	334271190	20050	20050	20050	20050	0
146	20250206	175700	334271190	20050	20050	20050	20050	0
147	20250206	175600	334271190	20050	20050	20050	20050	0
148	20250206	175500	334271190	20050	20050	20050	20050	0
149	20250206	175400	334271190	20050	20050	20050	20050	0
150	20250206	175300	334271190	20050	20050	20050	20050	0
151	20250206	175200	334271190	20050	20050	20050	20050	0
152	20250206	175100	334271190	20050	20050	20050	20050	206
153	20250206	175000	334271190	20050	20050	20050	20050	0
154	20250206	174900	334271190	20050	20050	20050	20050	0
155	20250206	174800	334271190	20050	20050	20050	20050	0
156	20250206	174700	334271190	20050	20050	20050	20050	0
157	20250206	174600	334271190	20050	20050	20050	20050	0
158	20250206	174500	334271190	20050	20050	20050	20050	0
159	20250206	174400	334271190	20050	20050	20050	20050	0
160	20250206	174300	334271190	20050	20050	20050	20050	0
161	20250206	174200	334271190	20050	20050	20050	20050	0
162	20250206	174100	334271190	20050	20050	20050	20050	0
163	20250206	174000	334271190	20050	20050	20050	20050	0
164	20250206	173900	334271190	20050	20050	20050	20050	0
165	20250206	173800	334271190	20050	20050	20050	20050	0
166	20250206	173700	334271190	20050	20050	20050	20050	0
167	20250206	173600	334271190	20050	20050	20050	20050	0
168	20250206	173500	334271190	20050	20050	20050	20050	0
169	20250206	173400	334271190	20050	20050	20050	20050	0
170	20250206	173300	334271190	20050	20050	20050	20050	0
171	20250206	173200	334271190	20050	20050	20050	20050	0
172	20250206	173100	334271190	20050	20050	20050	20050	0
173	20250206	173000	334271190	20050	20050	20050	20050	0
174	20250206	172900	334271190	20050	20050	20050	20050	0
175	20250206	172800	334271190	20050	20050	20050	20050	0
176	20250206	172700	334271190	20050	20050	20050	20050	0
177	20250206	172600	334271190	20050	20050	20050	20050	0
178	20250206	172500	334271190	20050	20050	20050	20050	0
179	20250206	172400	334271190	20050	20050	20050	20050	0
180	20250206	172300	334271190	20050	20050	20050	20050	0
181	20250206	172200	334271190	20050	20050	20050	20050	0
182	20250206	172100	334271190	20050	20050	20050	20050	206
183	20250206	172000	334271190	20050	20050	20050	20050	0
184	20250206	171900	334271190	20050	20050	20050	20050	0
185	20250206	171800	334271190	20050	20050	20050	20050	0
186	20250206	171700	334271190	20050	20050	20050	20050	0
187	20250206	171600	334271190	20050	20050	20050	20050	0
188	20250206	171500	334271190	20050	20050	20050	20050	0
189	20250206	171400	334271190	20050	20050	20050	20050	0
190	20250206	171300	334271190	20050	20050	20050	20050	0
191	20250206	171200	334271190	20050	20050	20050	20050	0
192	20250206	171100	334271190	20050	20050	20050	20050	0
193	20250206	171000	334271190	20050	20050	20050	20050	0
194	20250206	170900	334271190	20050	20050	20050	20050	0
195	20250206	170800	334271190	20050	20050	20050	20050	0
196	20250206	170700	334271190	20050	20050	20050	20050	0
197	20250206	170600	334271190	20050	20050	20050	20050	0
198	20250206	170500	334271190	20050	20050	20050	20050	0
199	20250206	170400	334271190	20050	20050	20050	20050	0
200	20250206	170300	334271190	20050	20050	20050	20050	0
201	20250206	170200	334271190	20050	20050	20050	20050	0
202	20250206	170100	334271190	20050	20050	20050	20050	0
203	20250206	170000	334271190	20050	20050	20050	20050	0
204	20250206	165900	334271190	20050	20050	20050	20050	0
205	20250206	165800	334271190	20050	20050	20050	20050	0
206	20250206	165700	334271190	20050	20050	20050	20050	0
207	20250206	165600	334271190	20050	20050	20050	20050	0
208	20250206	165500	334271190	20050	20050	20050	20050	0
209	20250206	165400	334271190	20050	20050	20050	20050	0
210	20250206	165300	334271190	20050	20050	20050	20050	0
211	20250206	165200	334271190	20050	20050	20050	20050	0
212	20250206	165100	334271190	20050	20050	20050	20050	206
213	20250206	165000	334271190	20050	20050	20050	20050	0
214	20250206	164900	334271190	20050	20050	20050	20050	0
215	20250206	164800	334271190	20050	20050	20050	20050	0
216	20250206	164700	334271190	20050	20050	20050	20050	0
217	20250206	164600	334271190	20050	20050	20050	20050	0
218	20250206	164500	334271190	20050	20050	20050	20050	0
219	20250206	164400	334271190	20050	20050	20050	20050	0
220	20250206	164300	334271190	20050	20050	20050	20050	0
221	20250206	164200	334271190	20050	20050	20050	20050	0
222	20250206	164100	334271190	20050	20050	20050	20050	0
223	20250206	164000	334271190	20050	20050	20050	20050	0
224	20250206	163900	334271190	20050	20050	20050	20050	0
225	20250206	163800	334271190	20050	20050	20050	20050	0
226	20250206	163700	334271190	20050	20050	20050	20050	0
227	20250206	163600	334271190	20050	20050	20050	20050	0
228	20250206	163500	334271190	20050	20050	20050	20050	0
229	20250206	163400	334271190	20050	20050	20050	20050	0
230	20250206	163300	334271190	20050	20050	20050	20050	0
231	20250206	163200	334271190	20050	20050	20050	20050	0
232	20250206	163100	334271190	20050	20050	20050	20050	0
233	20250206	163000	334271190	20050	20050	20050	20050	0
234	20250206	162900	334271190	20050	20050	20050	20050	0
235	20250206	162800	334271190	20050	20050	20050	20050	0
236	20250206	162700	334271190	20050	20050	20050	20050	0
237	20250206	162600	334271190	20050	20050	20050	20050	0
238	20250206	162500	334271190	20050	20050	20050	20050	0
239	20250206	162400	334271190	20050	20050	20050	20050	0
240	20250206	162300	334271190	20050	20050	20050	20050	0
241	20250206	162200	334271190	20050	20050	20050	20050	0
242	20250206	162100	334271190	20050	20050	20050	20050	206
243	20250206	162000	334271190	20050	20050	20050	20050	0
244	20250206	161900	334271190	20050	20050	20050	20050	0
245	20250206	161800	334271190	20050	20050	20050	20050	0
246	20250206	161700	334271190	20050	20050	20050	20050	0
247	20250206	161600	334271190	20050	20050	20050	20050	0
248	20250206	161500	334271190	20050	20050	20050	20050	0
249	20250206	161400	334271190	20050	20050	20050	20050	0
250	20250206	161300	334271190	20050	20050	20050	20050	0
251	20250206	161200	334271190	20050	20050	20050	20050	0
252	20250206	161100	334271190	20050	20050	20050	20050	0
253	20250206	161000	334271190	20050	20050	20050	20050	0
254	20250206	160900	334271190	20050	20050	20050	20050	0
255	20250206	160800	334271190	20050	20050	20050	20050	0
256	20250206	160700	334271190	20050	20050	20050	20050	0
257	20250206	160600	334271190	20050	20050	20050	20050	0
258	20250206	160500	334271190	20050	20050	20050	20050	0
259	20250206	160400	334271190	20050	20050	20050	20050	0
260	20250206	160300	334271190	20050	20050	20050	20050	0
261	20250206	160200	334271190	20050	20050	20050	20050	0
262	20250206	160100	334271190	20050	20050	20050	20050	0
263	20250206	160000	334271190	20050	20050	20050	20050	0
264	20250206	155900	334271190	20050	20050	20050	20050	0
265	20250206	155800	334271190	20050	20050	20050	20050	0
266	20250206	155700	334271190	20050	20050	20050	20050	0
267	20250206	155600	334271190	20050	20050	20050	20050	0
268	20250206	155500	334271190	20050	20050	20050	20050	0
269	20250206	155400	334271190	20050	20050	20050	20050	0
270	20250206	155300	334271190	20050	20050	20050	20050	0
271	20250206	155200	334271190	20050	20050	20050	20050	0
272	20250206	155100	334271190	20050	20050	20050	20050	206
273	20250206	155000	334271190	20050	20050	20050	20050	0
274	20250206	154900	334271190	20050	20050	20050	20050	0
275	20250206	154800	334271190	20050	20050	20050	20050	0
276	20250206	154700	334271190	20050	20050	20050	20050	0
277	20250206	154600	334271190	20050	20050	20050	20050	0
278	20250206	154500	334271190	20050	20050	20050	20050	0
279	20250206	154400	334271190	20050	20050	20050	20050	0
280	20250206	154300	334271190	20050	20050	20050	20050	0
281	20250206	154200	334271190	20050	20050	20050	20050	0
282	20250206	154100	334271190	20050	20050	20050	20050	0
283	20250206	154000	334271190	20050	20050	20050	20050	0
284	20250206	153900	334271190	20050	20050	20050	20050	0
285	20250206	153800	334271190	20050	20050	20050	20050	0
286	20250206	153700	334271190	20050	20050	20050	20050	0
287	20250206	153600	334271190	20050	20050	20050	20050	0
288	20250206	153500	334271190	20050	20050	20050	20050	0
289	20250206	153400	334271190	20050	20050	20050	20050	0
290	20250206	153300	334271190	20050	20050	20050	20050	0
291	20250206	153200	334271190	20050	20050	20050	20050	0
292	20250206	153100	334271190	20050	20050	20050	20050	0
293	20250206	153000	334271190	20050	20050	20050	20050	206
294	20250206	152900	330140890	20000	20000	20000	20000	0
295	20250206	152800	330140890	20000	20000	20000	20000	0
296	20250206	152700	330140890	20000	20000	20000	20000	0
297	20250206	152600	330140890	20000	20000	20000	20000	0
298	20250206	152500	330140890	20000	20000	20000	20000	0
299	20250206	152400	330140890	20000	20000	20000	20000	0
300	20250206	152300	330140890	20000	20000	20000	20000	0
301	20250206	152200	330140890	20000	20000	20000	20000	0
302	20250206	152100	330140890	20000	20000	20000	20000	0
303	20250206	152000	330140890	20000	20000	20000	20000	0
304	20250206	151900	330140890	20000	20000	20000	20000	11
305	20250206	151800	329920890	20050	20050	20050	20050	0
306	20250206	151700	329920890	20050	20050	20050	20050	0
307	20250206	151600	329920890	20050	20050	20050	20050	32
308	20250206	151500	329279290	20000	20050	20050	20000	225
309	20250206	151400	324769240	20000	20000	20000	20000	11
310	20250206	151300	324549240	20000	20000	20000	20000	0
311	20250206	151200	324549240	20000	20000	20000	20000	6
312	20250206	151100	324429240	20050	20050	20050	20050	0
313	20250206	151000	324429240	20050	20000	20050	20000	621
314	20250206	150900	311982990	20000	19990	20000	19990	2
315	20250206	150800	311943000	20000	20000	20000	20000	0
316	20250206	150700	311943000	20000	20000	20000	20000	5
317	20250206	150600	311843000	19910	19910	19910	19910	0
318	20250206	150500	311843000	19910	19900	19910	19900	19
319	20250206	150400	311464890	20000	20000	20000	20000	50
320	20250206	150300	310464890	20050	20050	20050	20050	0
321	20250206	150200	310464890	20050	20000	20050	20000	36
322	20250206	150100	309744840	20000	20000	20000	20000	0
323	20250206	150000	309744840	20000	20000	20000	20000	0
324	20250206	145900	309744840	20000	20000	20000	20000	0
325	20250206	145800	309744840	20000	20000	20000	20000	12
326	20250206	145700	309504840	20050	20050	20050	19970	112
327	20250206	145600	307265310	20050	20050	20050	20050	34
328	20250206	145500	306583610	20050	20050	20050	20050	8
329	20250206	145400	306423210	20050	20050	20050	20050	0
330	20250206	145300	306423210	20050	20050	20050	20050	0
331	20250206	145200	306423210	20050	20050	20050	20050	2
332	20250206	145100	306383110	20050	20050	20050	20050	1
333	20250206	145000	306363060	20000	20000	20000	20000	19
334	20250206	144900	305983060	20000	20000	20000	20000	15
335	20250206	144800	305683060	20000	20000	20000	20000	81
336	20250206	144700	304063060	20000	19960	20050	19960	670
337	20250206	144600	290676010	19960	19960	19960	19960	9
338	20250206	144500	290496370	19950	19950	19950	19950	11
339	20250206	144400	290276920	19940	19940	19940	19900	93
340	20250206	144300	288423980	19910	19910	19910	19910	7
341	20250206	144200	288284610	19920	19920	19920	19920	94
342	20250206	144100	286412130	19920	19920	19920	19920	1
343	20250206	144000	286392210	19910	19910	19910	19910	9
344	20250206	143900	286213020	19910	19910	19910	19910	11
345	20250206	143800	285994010	19910	19920	19920	19910	10
346	20250206	143700	285794880	19920	19920	19920	19910	10
347	20250206	143600	285595720	19930	19930	19930	19930	0
348	20250206	143500	285595720	19930	19910	19930	19910	54
349	20250206	143400	284520230	19850	19910	19910	19850	74
350	20250206	143300	283047310	19870	19890	19890	19870	363
351	20250206	143200	275828120	19890	19890	19890	19890	0
352	20250206	143100	275828120	19890	19890	19900	19880	26
353	20250206	143000	275311080	19880	19880	19880	19880	324
354	20250206	142900	268869960	19870	19870	19870	19870	15
355	20250206	142800	268571910	19870	19870	19870	19870	13
356	20250206	142700	268313600	19870	19870	19870	19870	6
357	20250206	142600	268194380	19870	19870	19870	19830	43
358	20250206	142500	267341250	19870	19870	19870	19870	2
359	20250206	142400	267301510	19870	19870	19870	19870	10
360	20250206	142300	267102810	19870	19870	19870	19870	10
361	20250206	142200	266904110	19870	19870	19870	19870	10
362	20250206	142100	266705410	19870	19870	19870	19870	1
363	20250206	142000	266685540	19830	19870	19870	19830	20
364	20250206	141900	266288500	19870	19870	19870	19870	0
365	20250206	141800	266288500	19870	19880	19880	19870	10
366	20250206	141700	266089770	19880	19880	19880	19880	22
367	20250206	141600	265652410	19910	19910	19910	19910	10
368	20250206	141500	265453310	19910	19910	19910	19910	10
369	20250206	141400	265254210	19910	19910	19910	19910	0
370	20250206	141300	265254210	19910	19910	19910	19910	11
371	20250206	141200	265035200	19870	19870	19870	19870	310
372	20250206	141100	258875500	19870	19860	19870	19860	11
373	20250206	141000	258657030	19860	19860	19860	19860	12
374	20250206	140900	258418710	19860	19860	19860	19860	10
375	20250206	140800	258220110	19860	19860	19860	19860	0
376	20250206	140700	258220110	19860	19860	19860	19860	9
377	20250206	140600	258041370	19790	19900	19900	19790	864
378	20250206	140500	240897370	19900	19900	19900	19900	6
379	20250206	140400	240777970	19900	19900	19900	19900	10
380	20250206	140300	240578970	19900	19900	19900	19900	0
381	20250206	140200	240578970	19900	19900	19900	19900	12
382	20250206	140100	240340170	19870	19870	19870	19870	98
383	20250206	140000	238392910	19870	19910	19910	19870	44
384	20250206	135900	237518230	19910	19910	19910	19910	0
385	20250206	135800	237518230	19910	19910	19910	19910	11
386	20250206	135700	237299220	19930	19930	19930	19930	0
387	20250206	135600	237299220	19930	19940	19940	19930	22
388	20250206	135500	236860650	19940	19940	19940	19940	12
389	20250206	135400	236621370	19940	19940	19940	19940	9
390	20250206	135300	236441910	19940	19940	19940	19940	11
391	20250206	135200	236222570	19940	19940	19940	19940	0
392	20250206	135100	236222570	19940	19940	19940	19940	10
393	20250206	135000	236023170	19940	19940	19940	19940	9
394	20250206	134900	235843710	19940	19940	19940	19940	10
395	20250206	134800	235644310	19940	19940	19940	19940	13
396	20250206	134700	235385090	19940	19940	19940	19940	20
397	20250206	134600	234986290	19940	19940	19940	19940	0
398	20250206	134500	234986290	19940	19940	19940	19940	10
399	20250206	134400	234786890	19940	19940	19940	19940	10
400	20250206	134300	234587490	19940	19940	19940	19940	12
401	20250206	134200	234348210	19940	19880	19940	19880	233
402	20250206	134100	229713890	19880	19880	19880	19880	9
403	20250206	134000	229534970	19880	19870	19880	19870	4
404	20250206	133900	229455480	19860	19840	19860	19840	147
405	20250206	133800	226536220	19840	19840	19840	19840	5
406	20250206	133700	226437020	19840	19840	19840	19840	6
407	20250206	133600	226317980	19840	19840	19840	19840	18
408	20250206	133500	225960860	19850	19850	19850	19850	0
409	20250206	133400	225960860	19850	19850	19850	19850	18
410	20250206	133300	225603560	19860	19830	19860	19830	89
411	20250206	133200	223838350	19830	19830	19830	19790	250
412	20250206	133100	218882410	19820	19820	19820	19820	0
413	20250206	133000	218882410	19820	19820	19820	19820	173
414	20250206	132900	215453550	19820	19820	19820	19820	0
415	20250206	132800	215453550	19820	19820	19820	19820	0
416	20250206	132700	215453550	19820	19820	19820	19820	0
417	20250206	132600	215453550	19820	19820	19820	19820	0
418	20250206	132500	215453550	19820	19820	19820	19820	4
419	20250206	132400	215374270	19790	19790	19790	19790	33
420	20250206	132300	214721200	19810	19810	19810	19810	37
421	20250206	132200	213988230	19810	19810	19810	19810	0
422	20250206	132100	213988230	19810	19810	19810	19810	0
423	20250206	132000	213988230	19810	19810	19810	19810	1
424	20250206	131900	213968420	19800	19800	19800	19800	0
425	20250206	131800	213968420	19800	19800	19800	19800	1
426	20250206	131700	213948620	19810	19810	19810	19810	0
427	20250206	131600	213948620	19810	19810	19810	19810	13
428	20250206	131500	213691090	19820	19820	19820	19820	101
429	20250206	131400	211689270	19830	19830	19830	19830	0
430	20250206	131300	211689270	19830	19830	19830	19830	1
431	20250206	131200	211669440	19830	19830	19830	19830	0
432	20250206	131100	211669440	19830	19830	19830	19830	0
433	20250206	131000	211669440	19830	19830	19830	19830	3
434	20250206	130900	211609950	19830	19820	19830	19820	92
435	20250206	130800	209786500	19820	19820	19820	19820	0
436	20250206	130700	209786500	19820	19820	19820	19820	0
437	20250206	130600	209786500	19820	19820	19820	19820	0
438	20250206	130500	209786500	19820	19820	19820	19820	0
439	20250206	130400	209786500	19820	19820	19820	19820	0
440	20250206	130300	209786500	19820	19820	19820	19820	0
441	20250206	130200	209786500	19820	19820	19820	19820	0
442	20250206	130100	209786500	19820	19820	19820	19820	0
443	20250206	130000	209786500	19820	19820	19820	19820	0
444	20250206	125900	209786500	19820	19820	19820	19820	0
445	20250206	125800	209786500	19820	19820	19820	19820	0
446	20250206	125700	209786500	19820	19820	19820	19820	0
447	20250206	125600	209786500	19820	19810	19820	19810	11
448	20250206	125500	209568550	19810	19810	19810	19810	2
449	20250206	125400	209528930	19830	19830	19830	19830	0
450	20250206	125300	209528930	19830	19830	19830	19830	0
451	20250206	125200	209528930	19830	19830	19830	19830	0
452	20250206	125100	209528930	19830	19830	19830	19830	1
453	20250206	125000	209509100	19790	19820	19820	19790	418
454	20250206	124900	201225910	19820	19820	19820	19820	0
455	20250206	124800	201225910	19820	19820	19820	19820	0
456	20250206	124700	201225910	19820	19820	19820	19820	0
457	20250206	124600	201225910	19820	19820	19820	19820	0
458	20250206	124500	201225910	19820	19820	19820	19820	0
459	20250206	124400	201225910	19820	19820	19820	19820	1
460	20250206	124300	201206090	19820	19830	19830	19790	348
461	20250206	124200	194317260	19770	19770	19770	19770	24
462	20250206	124100	193842780	19830	19830	19830	19830	0
463	20250206	124000	193842780	19830	19830	19830	19830	2
464	20250206	123900	193803120	19760	19760	19760	19760	0
465	20250206	123800	193803120	19760	19780	19780	19760	100
466	20250206	123700	191825460	19780	19780	19780	19780	0
467	20250206	123600	191825460	19780	19820	19820	19780	195
468	20250206	123500	187966700	19820	19820	19820	19820	19
469	20250206	123400	187590120	19780	19780	19780	19780	0
470	20250206	123300	187590120	19780	19780	19780	19780	0
471	20250206	123200	187590120	19780	19780	19780	19780	0
472	20250206	123100	187590120	19780	19780	19780	19780	0
473	20250206	123000	187590120	19780	19780	19780	19780	0
474	20250206	122900	187590120	19780	19780	19780	19780	0
475	20250206	122800	187590120	19780	19780	19780	19780	0
476	20250206	122700	187590120	19780	19780	19780	19780	0
477	20250206	122600	187590120	19780	19780	19780	19780	13
478	20250206	122500	187332980	19830	19830	19830	19830	2
479	20250206	122400	187293320	19780	19780	19780	19780	0
480	20250206	122300	187293320	19780	19780	19780	19780	0
481	20250206	122200	187293320	19780	19780	19780	19780	0
482	20250206	122100	187293320	19780	19780	19780	19780	0
483	20250206	122000	187293320	19780	19780	19780	19780	0
484	20250206	121900	187293320	19780	19780	19780	19780	0
485	20250206	121800	187293320	19780	19780	19780	19780	5
486	20250206	121700	187194420	19820	19830	19830	19820	233
487	20250206	121600	182575050	19850	19850	19850	19840	178
488	20250206	121500	179042560	19860	19860	19860	19860	0
489	20250206	121400	179042560	19860	19860	19860	19860	0
490	20250206	121300	179042560	19860	19860	19860	19860	0
491	20250206	121200	179042560	19860	19860	19860	19860	0
492	20250206	121100	179042560	19860	19860	19860	19860	0
493	20250206	121000	179042560	19860	19860	19860	19860	2
494	20250206	120900	179002840	19850	19850	19850	19850	0
495	20250206	120800	179002840	19850	19850	19850	19850	0
496	20250206	120700	179002840	19850	19850	19850	19850	0
497	20250206	120600	179002840	19850	19860	19860	19850	20
498	20250206	120500	178605810	19860	19860	19860	19860	1
499	20250206	120400	178585950	19860	19860	19860	19850	314
500	20250206	120300	172351000	19860	19860	19860	19860	0
501	20250206	120200	172351000	19860	19860	19860	19860	0
502	20250206	120100	172351000	19860	19860	19860	19860	0
503	20250206	120000	172351000	19860	19860	19860	19860	4
504	20250206	115900	172271560	19860	19860	19860	19860	28
505	20250206	115800	171715480	19860	19860	19860	19860	0
506	20250206	115700	171715480	19860	19860	19860	19860	0
507	20250206	115600	171715480	19860	19860	19860	19860	200
508	20250206	115500	167743480	19860	19860	19860	19860	357
509	20250206	115400	160653460	19860	19860	19860	19860	86
510	20250206	115300	158945500	19860	19860	19860	19860	0
511	20250206	115200	158945500	19860	19860	19860	19860	1
512	20250206	115100	158925640	19860	19860	19860	19860	0
513	20250206	115000	158925640	19860	19860	19860	19860	4
514	20250206	114900	158846200	19860	19860	19860	19860	2
515	20250206	114800	158806480	19860	19860	19860	19860	0
516	20250206	114700	158806480	19860	19860	19860	19860	0
517	20250206	114600	158806480	19860	19860	19860	19860	0
518	20250206	114500	158806480	19860	19860	19860	19860	0
519	20250206	114400	158806480	19860	19860	19860	19860	0
520	20250206	114300	158806480	19860	19860	19860	19860	0
521	20250206	114200	158806480	19860	19860	19860	19860	0
522	20250206	114100	158806480	19860	19860	19860	19860	0
523	20250206	114000	158806480	19860	19860	19860	19860	2
524	20250206	113900	158766760	19860	19860	19860	19860	0
525	20250206	113800	158766760	19860	19860	19860	19860	0
526	20250206	113700	158766760	19860	19850	19860	19850	600
527	20250206	113600	146851940	19850	19850	19850	19850	0
528	20250206	113500	146851940	19850	19850	19850	19850	1
529	20250206	113400	146832090	19850	19850	19850	19850	0
530	20250206	113300	146832090	19850	19860	19860	19850	34
531	20250206	113200	146157180	19860	19860	19860	19860	0
532	20250206	113100	146157180	19860	19860	19860	19860	0
533	20250206	113000	146157180	19860	19860	19860	19860	109
534	20250206	112900	143992440	19830	19830	19830	19830	56
535	20250206	112800	142881960	19770	19770	19770	19770	0
536	20250206	112700	142881960	19770	19830	19830	19770	155
537	20250206	112600	139817550	19800	19800	19800	19800	0
538	20250206	112500	139817550	19800	19790	19800	19790	660
539	20250206	112400	126753040	19790	19790	19790	19790	0
540	20250206	112300	126753040	19790	19790	19790	19790	0
541	20250206	112200	126753040	19790	19790	19790	19790	0
542	20250206	112100	126753040	19790	19790	19790	19790	11
543	20250206	112000	126535350	19790	19790	19790	19790	0
544	20250206	111900	126535350	19790	19790	19790	19790	1
545	20250206	111800	126515560	19780	19780	19780	19780	100
546	20250206	111700	124537560	19780	19780	19780	19780	2
547	20250206	111600	124498000	19790	19790	19790	19790	0
548	20250206	111500	124498000	19790	19790	19790	19790	1
549	20250206	111400	124478210	19750	19750	19750	19750	9
550	20250206	111300	124300460	19790	19750	19790	19750	21
551	20250206	111200	123885670	19790	19790	19790	19790	0
552	20250206	111100	123885670	19790	19790	19790	19750	22
553	20250206	111000	123451090	19750	19790	19790	19750	51
554	20250206	110900	122443700	19790	19790	19790	19790	0
555	20250206	110800	122443700	19790	19790	19790	19790	0
556	20250206	110700	122443700	19790	19760	19790	19760	15
557	20250206	110600	122147270	19800	19800	19800	19800	0
558	20250206	110500	122147270	19800	19800	19800	19800	0
559	20250206	110400	122147270	19800	19800	19800	19800	0
560	20250206	110300	122147270	19800	19800	19800	19800	0
561	20250206	110200	122147270	19800	19750	19800	19750	12
562	20250206	110100	121910220	19830	19830	19830	19830	0
563	20250206	110000	121910220	19830	19830	19830	19830	0
564	20250206	105900	121910220	19830	19830	19830	19830	0
565	20250206	105800	121910220	19830	19830	19830	19830	0
566	20250206	105700	121910220	19830	19830	19830	19830	0
567	20250206	105600	121910220	19830	19750	19830	19750	13
568	20250206	105500	121653390	19830	19830	19830	19830	2
569	20250206	105400	121613730	19830	19830	19830	19830	2
570	20250206	105300	121574070	19830	19830	19830	19830	0
571	20250206	105200	121574070	19830	19830	19830	19830	0
572	20250206	105100	121574070	19830	19830	19830	19830	0
573	20250206	105000	121574070	19830	19830	19830	19830	1
574	20250206	104900	121554240	19750	19830	19830	19750	24
575	20250206	104800	121079200	19830	19830	19830	19830	0
576	20250206	104700	121079200	19830	19830	19830	19830	0
577	20250206	104600	121079200	19830	19830	19830	19830	0
578	20250206	104500	121079200	19830	19750	19830	19750	10
579	20250206	104400	120881620	19830	19840	19840	19830	74
580	20250206	104300	119414190	19840	19840	19840	19840	0
581	20250206	104200	119414190	19840	19840	19840	19840	1
582	20250206	104100	119394350	19750	19750	19750	19750	10
583	20250206	104000	119196850	19840	19840	19840	19840	2
584	20250206	103900	119157170	19800	19800	19800	19800	0
585	20250206	103800	119157170	19800	19800	19800	19800	45
586	20250206	103700	118266170	19850	19850	19850	19850	0
587	20250206	103600	118266170	19850	19850	19850	19850	0
588	20250206	103500	118266170	19850	19850	19850	19850	0
589	20250206	103400	118266170	19850	19850	19850	19850	1
590	20250206	103300	118246320	19800	19800	19800	19800	6
591	20250206	103200	118127520	19850	19850	19850	19850	0
592	20250206	103100	118127520	19850	19850	19850	19850	0
593	20250206	103000	118127520	19850	19850	19850	19850	0
594	20250206	102900	118127520	19850	19850	19850	19850	0
595	20250206	102800	118127520	19850	19850	19850	19850	0
596	20250206	102700	118127520	19850	19850	19850	19850	0
597	20250206	102600	118127520	19850	19850	19850	19850	0
598	20250206	102500	118127520	19850	19850	19850	19850	2
599	20250206	102400	118087820	19850	19850	19850	19850	0
600	20250206	102300	118087820	19850	19800	19850	19800	42
601	20250206	102200	117256170	19800	19800	19800	19800	0
602	20250206	102100	117256170	19800	19820	19820	19800	1276
603	20250206	102000	91966410	19830	19830	19830	19830	0
604	20250206	101900	91966410	19830	19830	19830	19820	131
605	20250206	101800	89368810	19830	19850	19850	19830	241
606	20250206	101700	84588020	19850	19850	19850	19850	1
607	20250206	101600	84568170	19840	19840	19840	19840	0
608	20250206	101500	84568170	19840	19840	19840	19840	0
609	20250206	101400	84568170	19840	19840	19840	19840	0
610	20250206	101300	84568170	19840	19840	19840	19840	0
611	20250206	101200	84568170	19840	19840	19840	19840	1
612	20250206	101100	84548330	19850	19850	19850	19850	0
613	20250206	101000	84548330	19850	19850	19850	19850	2
614	20250206	100900	84508630	19850	19850	19850	19840	267
615	20250206	100800	79210320	19860	19860	19860	19860	50
616	20250206	100700	78217320	19860	19860	19860	19860	0
617	20250206	100600	78217320	19860	19860	19860	19860	0
618	20250206	100500	78217320	19860	19860	19860	19860	0
619	20250206	100400	78217320	19860	19860	19860	19860	0
620	20250206	100300	78217320	19860	19860	19860	19860	0
621	20250206	100200	78217320	19860	19860	19860	19860	0
622	20250206	100100	78217320	19860	19860	19860	19860	0
623	20250206	100000	78217320	19860	19860	19860	19860	0
624	20250206	095900	78217320	19860	19860	19860	19860	5
625	20250206	095800	78118020	19860	19860	19860	19860	0
626	20250206	095700	78118020	19860	19820	19860	19820	383
627	20250206	095600	70518250	19820	19700	19820	19700	2
628	20250206	095500	70478730	19700	19820	19820	19700	112
629	20250206	095400	68270010	19820	19820	19820	19820	12
630	20250206	095300	68032170	19820	19820	19820	19820	1
631	20250206	095200	68012350	19730	19730	19730	19730	9
632	20250206	095100	67834780	19820	19820	19820	19820	0
633	20250206	095000	67834780	19820	19730	19820	19730	12
634	20250206	094900	67597930	19730	19730	19730	19730	0
635	20250206	094800	67597930	19730	19750	19750	19730	108
636	20250206	094700	65465200	19830	19830	19830	19830	10
637	20250206	094600	65266900	19840	19840	19840	19840	0
638	20250206	094500	65266900	19840	19840	19840	19840	0
639	20250206	094400	65266900	19840	19730	19840	19730	2
640	20250206	094300	65227330	19840	19840	19840	19840	1
641	20250206	094200	65207490	19730	19730	19730	19730	0
642	20250206	094100	65207490	19730	19730	19730	19730	7
643	20250206	094000	65069380	19840	19840	19840	19840	2
644	20250206	093900	65029700	19840	19840	19840	19840	0
645	20250206	093800	65029700	19840	19820	19840	19820	2
646	20250206	093700	64990040	19810	19810	19810	19800	343
647	20250206	093600	58195490	19800	19780	19800	19780	157
648	20250206	093500	55089730	19660	19660	19660	19660	40
649	20250206	093400	54303330	19790	19790	19790	19790	0
650	20250206	093300	54303330	19790	19790	19790	19790	0
651	20250206	093200	54303330	19790	19790	19790	19790	20
652	20250206	093100	53907530	19790	19790	19790	19790	0
653	20250206	093000	53907530	19790	19790	19790	19790	0
654	20250206	092900	53907530	19790	19790	19790	19790	0
655	20250206	092800	53907530	19790	19790	19790	19790	14
656	20250206	092700	53630470	19790	19790	19790	19790	0
657	20250206	092600	53630470	19790	19790	19790	19790	1
658	20250206	092500	53610680	19630	19740	19750	19630	207
659	20250206	092400	49532250	19740	19740	19740	19740	0
660	20250206	092300	49532250	19740	19740	19740	19740	1
661	20250206	092200	49512510	19730	19730	19730	19610	175
662	20250206	092100	46071760	19730	19730	19730	19730	0
663	20250206	092000	46071760	19730	19630	19730	19610	301
664	20250206	091900	40168910	19740	19620	19760	19610	79
665	20250206	091800	38618940	19770	19770	19770	19770	0
666	20250206	091700	38618940	19770	19620	19770	19620	51
667	20250206	091600	37618170	19780	19760	19780	19600	522
668	20250206	091500	27328510	19870	19800	19870	19760	453
669	20250206	091400	18364840	19800	19830	19830	19800	541
670	20250206	091300	7642260	19850	19850	19850	19850	304
671	20250206	091200	1607860	19830	19830	19830	19830	25
672	20250206	091100	1112110	19830	19830	19830	19830	0
673	20250206	091000	1112110	19830	19960	19960	19830	22
674	20250206	090900	675720	19960	19960	19960	19960	0
675	20250206	090800	675720	19960	19960	19960	19960	1
676	20250206	090700	655760	19820	19820	19820	19820	0
677	20250206	090600	655760	19820	19820	19820	19820	0
678	20250206	090500	655760	19820	19820	19820	19820	13
679	20250206	090400	398100	19990	19990	19990	19990	0
680	20250206	090300	398100	19990	19990	19990	19990	0
681	20250206	090200	398100	19990	19990	19990	19990	0
682	20250206	090100	398100	19990	19990	19990	19990	0
683	20250206	090000	398100	19990	19990	19990	19990	10