KissMeData/039290/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192400	1200282410	7960	7960	7960	7960	3263
3	20250206	192300	1200282410	7960	7960	7960	7960	0
4	20250206	192200	1200282410	7960	7960	7960	7960	0
5	20250206	192100	1200282410	7960	7960	7960	7960	0
6	20250206	192000	1200282410	7960	7960	7960	7960	0
7	20250206	191900	1200282410	7960	7960	7960	7960	0
8	20250206	191800	1200282410	7960	7960	7960	7960	0
9	20250206	191700	1200282410	7960	7960	7960	7960	0
10	20250206	191600	1200282410	7960	7960	7960	7960	0
11	20250206	191500	1200282410	7960	7960	7960	7960	0
12	20250206	191400	1200282410	7960	7960	7960	7960	0
13	20250206	191300	1200282410	7960	7960	7960	7960	0
14	20250206	191200	1200282410	7960	7960	7960	7960	0
15	20250206	191100	1200282410	7960	7960	7960	7960	0
16	20250206	191000	1200282410	7960	7960	7960	7960	0
17	20250206	190900	1200282410	7960	7960	7960	7960	0
18	20250206	190800	1200282410	7960	7960	7960	7960	0
19	20250206	190700	1200282410	7960	7960	7960	7960	0
20	20250206	190600	1200282410	7960	7960	7960	7960	0
21	20250206	190500	1200282410	7960	7960	7960	7960	0
22	20250206	190400	1200282410	7960	7960	7960	7960	0
23	20250206	190300	1200282410	7960	7960	7960	7960	0
24	20250206	190200	1200282410	7960	7960	7960	7960	0
25	20250206	190100	1200282410	7960	7960	7960	7960	0
26	20250206	190000	1200282410	7960	7960	7960	7960	0
27	20250206	185900	1200282410	7960	7960	7960	7960	0
28	20250206	185800	1200282410	7960	7960	7960	7960	0
29	20250206	185700	1200282410	7960	7960	7960	7960	0
30	20250206	185600	1200282410	7960	7960	7960	7960	0
31	20250206	185500	1200282410	7960	7960	7960	7960	0
32	20250206	185400	1200282410	7960	7960	7960	7960	3263
33	20250206	185300	1200282410	7960	7960	7960	7960	0
34	20250206	185200	1200282410	7960	7960	7960	7960	0
35	20250206	185100	1200282410	7960	7960	7960	7960	0
36	20250206	185000	1200282410	7960	7960	7960	7960	0
37	20250206	184900	1200282410	7960	7960	7960	7960	0
38	20250206	184800	1200282410	7960	7960	7960	7960	0
39	20250206	184700	1200282410	7960	7960	7960	7960	0
40	20250206	184600	1200282410	7960	7960	7960	7960	0
41	20250206	184500	1200282410	7960	7960	7960	7960	0
42	20250206	184400	1200282410	7960	7960	7960	7960	0
43	20250206	184300	1200282410	7960	7960	7960	7960	0
44	20250206	184200	1200282410	7960	7960	7960	7960	0
45	20250206	184100	1200282410	7960	7960	7960	7960	0
46	20250206	184000	1200282410	7960	7960	7960	7960	0
47	20250206	183900	1200282410	7960	7960	7960	7960	0
48	20250206	183800	1200282410	7960	7960	7960	7960	0
49	20250206	183700	1200282410	7960	7960	7960	7960	0
50	20250206	183600	1200282410	7960	7960	7960	7960	0
51	20250206	183500	1200282410	7960	7960	7960	7960	0
52	20250206	183400	1200282410	7960	7960	7960	7960	0
53	20250206	183300	1200282410	7960	7960	7960	7960	0
54	20250206	183200	1200282410	7960	7960	7960	7960	0
55	20250206	183100	1200282410	7960	7960	7960	7960	0
56	20250206	183000	1200282410	7960	7960	7960	7960	0
57	20250206	182900	1200282410	7960	7960	7960	7960	0
58	20250206	182800	1200282410	7960	7960	7960	7960	0
59	20250206	182700	1200282410	7960	7960	7960	7960	0
60	20250206	182600	1200282410	7960	7960	7960	7960	0
61	20250206	182500	1200282410	7960	7960	7960	7960	0
62	20250206	182400	1200282410	7960	7960	7960	7960	3263
63	20250206	182300	1200282410	7960	7960	7960	7960	0
64	20250206	182200	1200282410	7960	7960	7960	7960	0
65	20250206	182100	1200282410	7960	7960	7960	7960	0
66	20250206	182000	1200282410	7960	7960	7960	7960	0
67	20250206	181900	1200282410	7960	7960	7960	7960	0
68	20250206	181800	1200282410	7960	7960	7960	7960	0
69	20250206	181700	1200282410	7960	7960	7960	7960	0
70	20250206	181600	1200282410	7960	7960	7960	7960	0
71	20250206	181500	1200282410	7960	7960	7960	7960	0
72	20250206	181400	1200282410	7960	7960	7960	7960	0
73	20250206	181300	1200282410	7960	7960	7960	7960	0
74	20250206	181200	1200282410	7960	7960	7960	7960	0
75	20250206	181100	1200282410	7960	7960	7960	7960	0
76	20250206	181000	1200282410	7960	7960	7960	7960	0
77	20250206	180900	1200282410	7960	7960	7960	7960	0
78	20250206	180800	1200282410	7960	7960	7960	7960	0
79	20250206	180700	1200282410	7960	7960	7960	7960	0
80	20250206	180600	1200282410	7960	7960	7960	7960	0
81	20250206	180500	1200282410	7960	7960	7960	7960	0
82	20250206	180400	1200282410	7960	7960	7960	7960	0
83	20250206	180300	1200282410	7960	7960	7960	7960	0
84	20250206	180200	1200282410	7960	7960	7960	7960	0
85	20250206	180100	1200282410	7960	7960	7960	7960	0
86	20250206	180000	1200282410	7960	7960	7960	7960	0
87	20250206	175900	1200282410	7960	7960	7960	7960	0
88	20250206	175800	1200282410	7960	7960	7960	7960	0
89	20250206	175700	1200282410	7960	7960	7960	7960	0
90	20250206	175600	1200282410	7960	7960	7960	7960	0
91	20250206	175500	1200282410	7960	7960	7960	7960	0
92	20250206	175400	1200282410	7960	7960	7960	7960	3263
93	20250206	175300	1200282410	7960	7960	7960	7960	0
94	20250206	175200	1200282410	7960	7960	7960	7960	0
95	20250206	175100	1200282410	7960	7960	7960	7960	0
96	20250206	175000	1200282410	7960	7960	7960	7960	0
97	20250206	174900	1200282410	7960	7960	7960	7960	0
98	20250206	174800	1200282410	7960	7960	7960	7960	0
99	20250206	174700	1200282410	7960	7960	7960	7960	0
100	20250206	174600	1200282410	7960	7960	7960	7960	0
101	20250206	174500	1200282410	7960	7960	7960	7960	0
102	20250206	174400	1200282410	7960	7960	7960	7960	0
103	20250206	174300	1200282410	7960	7960	7960	7960	0
104	20250206	174200	1200282410	7960	7960	7960	7960	0
105	20250206	174100	1200282410	7960	7960	7960	7960	0
106	20250206	174000	1200282410	7960	7960	7960	7960	0
107	20250206	173900	1200282410	7960	7960	7960	7960	0
108	20250206	173800	1200282410	7960	7960	7960	7960	0
109	20250206	173700	1200282410	7960	7960	7960	7960	0
110	20250206	173600	1200282410	7960	7960	7960	7960	0
111	20250206	173500	1200282410	7960	7960	7960	7960	0
112	20250206	173400	1200282410	7960	7960	7960	7960	0
113	20250206	173300	1200282410	7960	7960	7960	7960	0
114	20250206	173200	1200282410	7960	7960	7960	7960	0
115	20250206	173100	1200282410	7960	7960	7960	7960	0
116	20250206	173000	1200282410	7960	7960	7960	7960	0
117	20250206	172900	1200282410	7960	7960	7960	7960	0
118	20250206	172800	1200282410	7960	7960	7960	7960	0
119	20250206	172700	1200282410	7960	7960	7960	7960	0
120	20250206	172600	1200282410	7960	7960	7960	7960	0
121	20250206	172500	1200282410	7960	7960	7960	7960	0
122	20250206	172400	1200282410	7960	7960	7960	7960	3263
123	20250206	172300	1200282410	7960	7960	7960	7960	0
124	20250206	172200	1200282410	7960	7960	7960	7960	0
125	20250206	172100	1200282410	7960	7960	7960	7960	0
126	20250206	172000	1200282410	7960	7960	7960	7960	0
127	20250206	171900	1200282410	7960	7960	7960	7960	0
128	20250206	171800	1200282410	7960	7960	7960	7960	0
129	20250206	171700	1200282410	7960	7960	7960	7960	0
130	20250206	171600	1200282410	7960	7960	7960	7960	0
131	20250206	171500	1200282410	7960	7960	7960	7960	0
132	20250206	171400	1200282410	7960	7960	7960	7960	0
133	20250206	171300	1200282410	7960	7960	7960	7960	0
134	20250206	171200	1200282410	7960	7960	7960	7960	0
135	20250206	171100	1200282410	7960	7960	7960	7960	0
136	20250206	171000	1200282410	7960	7960	7960	7960	0
137	20250206	170900	1200282410	7960	7960	7960	7960	0
138	20250206	170800	1200282410	7960	7960	7960	7960	0
139	20250206	170700	1200282410	7960	7960	7960	7960	0
140	20250206	170600	1200282410	7960	7960	7960	7960	0
141	20250206	170500	1200282410	7960	7960	7960	7960	0
142	20250206	170400	1200282410	7960	7960	7960	7960	0
143	20250206	170300	1200282410	7960	7960	7960	7960	0
144	20250206	170200	1200282410	7960	7960	7960	7960	0
145	20250206	170100	1200282410	7960	7960	7960	7960	0
146	20250206	170000	1200282410	7960	7960	7960	7960	0
147	20250206	165900	1200282410	7960	7960	7960	7960	0
148	20250206	165800	1200282410	7960	7960	7960	7960	0
149	20250206	165700	1200282410	7960	7960	7960	7960	0
150	20250206	165600	1200282410	7960	7960	7960	7960	0
151	20250206	165500	1200282410	7960	7960	7960	7960	0
152	20250206	165400	1200282410	7960	7960	7960	7960	3263
153	20250206	165300	1200282410	7960	7960	7960	7960	0
154	20250206	165200	1200282410	7960	7960	7960	7960	0
155	20250206	165100	1200282410	7960	7960	7960	7960	0
156	20250206	165000	1200282410	7960	7960	7960	7960	0
157	20250206	164900	1200282410	7960	7960	7960	7960	0
158	20250206	164800	1200282410	7960	7960	7960	7960	0
159	20250206	164700	1200282410	7960	7960	7960	7960	0
160	20250206	164600	1200282410	7960	7960	7960	7960	0
161	20250206	164500	1200282410	7960	7960	7960	7960	0
162	20250206	164400	1200282410	7960	7960	7960	7960	0
163	20250206	164300	1200282410	7960	7960	7960	7960	0
164	20250206	164200	1200282410	7960	7960	7960	7960	0
165	20250206	164100	1200282410	7960	7960	7960	7960	0
166	20250206	164000	1200282410	7960	7960	7960	7960	0
167	20250206	163900	1200282410	7960	7960	7960	7960	0
168	20250206	163800	1200282410	7960	7960	7960	7960	0
169	20250206	163700	1200282410	7960	7960	7960	7960	0
170	20250206	163600	1200282410	7960	7960	7960	7960	0
171	20250206	163500	1200282410	7960	7960	7960	7960	0
172	20250206	163400	1200282410	7960	7960	7960	7960	0
173	20250206	163300	1200282410	7960	7960	7960	7960	0
174	20250206	163200	1200282410	7960	7960	7960	7960	0
175	20250206	163100	1200282410	7960	7960	7960	7960	0
176	20250206	163000	1200282410	7960	7960	7960	7960	0
177	20250206	162900	1200282410	7960	7960	7960	7960	0
178	20250206	162800	1200282410	7960	7960	7960	7960	0
179	20250206	162700	1200282410	7960	7960	7960	7960	0
180	20250206	162600	1200282410	7960	7960	7960	7960	0
181	20250206	162500	1200282410	7960	7960	7960	7960	0
182	20250206	162400	1200282410	7960	7960	7960	7960	3263
183	20250206	162300	1200282410	7960	7960	7960	7960	0
184	20250206	162200	1200282410	7960	7960	7960	7960	0
185	20250206	162100	1200282410	7960	7960	7960	7960	0
186	20250206	162000	1200282410	7960	7960	7960	7960	0
187	20250206	161900	1200282410	7960	7960	7960	7960	0
188	20250206	161800	1200282410	7960	7960	7960	7960	0
189	20250206	161700	1200282410	7960	7960	7960	7960	0
190	20250206	161600	1200282410	7960	7960	7960	7960	0
191	20250206	161500	1200282410	7960	7960	7960	7960	0
192	20250206	161400	1200282410	7960	7960	7960	7960	0
193	20250206	161300	1200282410	7960	7960	7960	7960	0
194	20250206	161200	1200282410	7960	7960	7960	7960	0
195	20250206	161100	1200282410	7960	7960	7960	7960	0
196	20250206	161000	1200282410	7960	7960	7960	7960	0
197	20250206	160900	1200282410	7960	7960	7960	7960	0
198	20250206	160800	1200282410	7960	7960	7960	7960	0
199	20250206	160700	1200282410	7960	7960	7960	7960	0
200	20250206	160600	1200282410	7960	7960	7960	7960	0
201	20250206	160500	1200282410	7960	7960	7960	7960	0
202	20250206	160400	1200282410	7960	7960	7960	7960	0
203	20250206	160300	1200282410	7960	7960	7960	7960	0
204	20250206	160200	1200282410	7960	7960	7960	7960	0
205	20250206	160100	1200282410	7960	7960	7960	7960	0
206	20250206	160000	1200282410	7960	7960	7960	7960	0
207	20250206	155900	1200282410	7960	7960	7960	7960	0
208	20250206	155800	1200282410	7960	7960	7960	7960	0
209	20250206	155700	1200282410	7960	7960	7960	7960	0
210	20250206	155600	1200282410	7960	7960	7960	7960	0
211	20250206	155500	1200282410	7960	7960	7960	7960	0
212	20250206	155400	1200282410	7960	7960	7960	7960	3263
213	20250206	155300	1200282410	7960	7960	7960	7960	0
214	20250206	155200	1200282410	7960	7960	7960	7960	0
215	20250206	155100	1200282410	7960	7960	7960	7960	0
216	20250206	155000	1200282410	7960	7960	7960	7960	0
217	20250206	154900	1200282410	7960	7960	7960	7960	0
218	20250206	154800	1200282410	7960	7960	7960	7960	0
219	20250206	154700	1200282410	7960	7960	7960	7960	0
220	20250206	154600	1200282410	7960	7960	7960	7960	0
221	20250206	154500	1200282410	7960	7960	7960	7960	0
222	20250206	154400	1200282410	7960	7960	7960	7960	0
223	20250206	154300	1200282410	7960	7960	7960	7960	0
224	20250206	154200	1200282410	7960	7960	7960	7960	0
225	20250206	154100	1200282410	7960	7960	7960	7960	0
226	20250206	154000	1200282410	7960	7960	7960	7960	0
227	20250206	153900	1200282410	7960	7960	7960	7960	0
228	20250206	153800	1200282410	7960	7960	7960	7960	0
229	20250206	153700	1200282410	7960	7960	7960	7960	0
230	20250206	153600	1200282410	7960	7960	7960	7960	0
231	20250206	153500	1200282410	7960	7960	7960	7960	0
232	20250206	153400	1200282410	7960	7960	7960	7960	0
233	20250206	153300	1200282410	7960	7960	7960	7960	0
234	20250206	153200	1200282410	7960	7960	7960	7960	0
235	20250206	153100	1200282410	7960	7960	7960	7960	0
236	20250206	153000	1200282410	7960	7960	7960	7960	3263
237	20250206	152900	1174308930	7940	7940	7940	7940	0
238	20250206	152800	1174308930	7940	7940	7940	7940	0
239	20250206	152700	1174308930	7940	7940	7940	7940	0
240	20250206	152600	1174308930	7940	7940	7940	7940	0
241	20250206	152500	1174308930	7940	7940	7940	7940	0
242	20250206	152400	1174308930	7940	7940	7940	7940	0
243	20250206	152300	1174308930	7940	7940	7940	7940	0
244	20250206	152200	1174308930	7940	7940	7940	7940	0
245	20250206	152100	1174308930	7940	7940	7940	7940	0
246	20250206	152000	1174308930	7940	7940	7940	7940	0
247	20250206	151900	1174308930	7940	7960	7960	7890	507
248	20250206	151800	1170302920	7960	7890	7970	7890	774
249	20250206	151700	1164152150	7890	7900	7900	7880	623
250	20250206	151600	1159234040	7900	7910	7910	7900	513
251	20250206	151500	1155180280	7910	7920	7920	7910	111
252	20250206	151400	1154301750	7920	7920	7920	7920	447
253	20250206	151300	1150761510	7920	7910	7920	7910	73
254	20250206	151200	1150183360	7910	7900	7910	7900	151
255	20250206	151100	1148988960	7900	7920	7930	7900	763
256	20250206	151000	1142946870	7930	7930	7930	7930	0
257	20250206	150900	1142946870	7930	7900	7930	7900	32
258	20250206	150800	1142693980	7900	7900	7900	7900	0
259	20250206	150700	1142693980	7900	7880	7900	7880	12
260	20250206	150600	1142599220	7870	7880	7880	7870	125
261	20250206	150500	1141614480	7940	7930	7940	7930	77
262	20250206	150400	1141003860	7930	7880	7930	7880	629
263	20250206	150300	1136045870	7880	7900	7900	7880	3116
264	20250206	150200	1111489930	7910	7910	7910	7900	23
265	20250206	150100	1111308200	7900	7900	7900	7900	500
266	20250206	150000	1107358200	7930	7930	7930	7930	0
267	20250206	145900	1107358200	7930	7890	7950	7880	2069
268	20250206	145800	1091000140	7900	7910	7910	7900	738
269	20250206	145700	1085169800	7910	7930	7930	7910	5
270	20250206	145600	1085130170	7930	7910	7930	7910	172
271	20250206	145500	1083769470	7910	7910	7910	7910	0
272	20250206	145400	1083769470	7910	7920	7920	7910	37
273	20250206	145300	1083476580	7920	7920	7920	7920	89
274	20250206	145200	1082771700	7920	7910	7920	7910	55
275	20250206	145100	1082336220	7900	7910	7910	7900	1954
276	20250206	145000	1066898600	7910	7910	7910	7910	10
277	20250206	144900	1066819500	7900	7920	7920	7900	418
278	20250206	144800	1063512950	7920	7920	7920	7920	155
279	20250206	144700	1062285350	7920	7950	7950	7920	80
280	20250206	144600	1061649720	7910	7940	7940	7910	170
281	20250206	144500	1060304500	7980	7980	7980	7980	412
282	20250206	144400	1057016740	7970	7910	7980	7910	1585
283	20250206	144300	1044413390	7930	7930	7930	7930	71
284	20250206	144200	1043850360	7910	7910	7910	7910	0
285	20250206	144100	1043850360	7910	7920	7920	7910	51
286	20250206	144000	1043446450	7920	7920	7920	7910	449
287	20250206	143900	1039890510	7910	7910	7910	7910	0
288	20250206	143800	1039890510	7910	7910	7930	7910	24
289	20250206	143700	1039700610	7910	7910	7910	7910	0
290	20250206	143600	1039700610	7910	7910	7910	7910	83
291	20250206	143500	1039044080	7910	7910	7910	7910	108
292	20250206	143400	1038189800	7930	7940	7940	7930	120
293	20250206	143300	1037237360	7940	7940	7940	7910	383
294	20250206	143200	1034198460	7950	7930	7950	7930	374
295	20250206	143100	1031229130	7900	7930	7930	7900	532
296	20250206	143000	1027019940	7920	7900	7920	7900	110
297	20250206	142900	1026150820	7900	7900	7900	7900	0
298	20250206	142800	1026150820	7900	7900	7900	7880	887
299	20250206	142700	1019160460	7880	7880	7880	7880	79
300	20250206	142600	1018537940	7880	7880	7880	7880	0
301	20250206	142500	1018537940	7880	7900	7900	7880	1050
302	20250206	142400	1010258670	7900	7900	7900	7900	549
303	20250206	142300	1005921570	7900	7920	7920	7890	94
304	20250206	142200	1005178900	7900	7900	7900	7900	51
305	20250206	142100	1004776000	7930	7900	7930	7900	315
306	20250206	142000	1002286310	7910	7910	7910	7910	0
307	20250206	141900	1002286310	7910	7910	7910	7910	0
308	20250206	141800	1002286310	7910	7910	7910	7910	2
309	20250206	141700	1002270490	7930	7880	7930	7880	346
310	20250206	141600	999542490	7890	7900	7900	7890	100
311	20250206	141500	998752790	7900	7910	7910	7870	551
312	20250206	141400	994407820	7930	7910	7930	7890	348
313	20250206	141300	991656240	7930	7920	7930	7900	435
314	20250206	141200	988209230	7920	7900	7920	7900	37
315	20250206	141100	987916680	7900	7910	7920	7900	5
316	20250206	141000	987877130	7940	7880	7940	7880	928
317	20250206	140900	980553840	7880	7880	7880	7880	84
318	20250206	140800	979891920	7880	7860	7880	7860	2
319	20250206	140700	979876180	7860	7870	7870	7860	402
320	20250206	140600	976714700	7880	7880	7880	7880	1
321	20250206	140500	976706820	7870	7870	7880	7870	310
322	20250206	140400	974264450	7850	7870	7870	7850	4
323	20250206	140300	974232990	7870	7870	7870	7870	0
324	20250206	140200	974232990	7870	7870	7870	7870	1
325	20250206	140100	974225120	7870	7870	7870	7870	1
326	20250206	140000	974217250	7840	7840	7840	7840	1
327	20250206	135900	974209410	7840	7860	7860	7840	58
328	20250206	135800	973754340	7870	7870	7870	7870	1
329	20250206	135700	973746470	7840	7840	7840	7840	13
330	20250206	135600	973644550	7840	7850	7850	7840	46
331	20250206	135500	973283890	7860	7860	7860	7860	1
332	20250206	135400	973276030	7860	7860	7860	7860	1
333	20250206	135300	973268170	7830	7830	7830	7830	645
334	20250206	135200	968217820	7830	7830	7830	7830	1
335	20250206	135100	968209990	7830	7830	7830	7830	0
336	20250206	135000	968209990	7830	7830	7830	7830	100
337	20250206	134900	967426990	7830	7840	7840	7830	367
338	20250206	134800	964553030	7840	7840	7840	7840	0
339	20250206	134700	964553030	7840	7830	7840	7830	776
340	20250206	134600	958476690	7830	7830	7830	7830	711
341	20250206	134500	952909560	7840	7840	7840	7840	238
342	20250206	134400	951043640	7840	7840	7840	7840	600
343	20250206	134300	946339640	7850	7850	7850	7850	100
344	20250206	134200	945554640	7850	7850	7850	7850	118
345	20250206	134100	944628340	7850	7840	7850	7840	38
346	20250206	134000	944330270	7840	7840	7840	7840	40
347	20250206	133900	944016670	7840	7840	7840	7840	2
348	20250206	133800	944000990	7840	7860	7860	7840	1031
349	20250206	133700	935916240	7860	7870	7870	7860	10
350	20250206	133600	935837580	7870	7870	7870	7870	1
351	20250206	133500	935829710	7870	7840	7870	7840	319
352	20250206	133400	933319210	7840	7860	7870	7840	750
353	20250206	133300	927418930	7840	7840	7840	7840	0
354	20250206	133200	927418930	7840	7850	7850	7840	138
355	20250206	133100	926336970	7850	7860	7860	7850	300
356	20250206	133000	923980630	7860	7860	7860	7860	5
357	20250206	132900	923941330	7860	7860	7860	7860	15
358	20250206	132800	923823430	7860	7860	7860	7860	0
359	20250206	132700	923823430	7860	7860	7860	7860	5
360	20250206	132600	923784130	7870	7870	7870	7870	2
361	20250206	132500	923768390	7870	7870	7870	7870	28
362	20250206	132400	923548030	7870	7870	7870	7870	4
363	20250206	132300	923516550	7860	7860	7860	7860	9
364	20250206	132200	923445810	7840	7840	7840	7840	0
365	20250206	132100	923445810	7840	7870	7870	7840	791
366	20250206	132000	917230210	7880	7880	7880	7880	92
367	20250206	131900	916505250	7880	7880	7890	7880	210
368	20250206	131800	914850440	7880	7880	7880	7880	300
369	20250206	131700	912486440	7870	7870	7870	7870	0
370	20250206	131600	912486440	7870	7890	7890	7870	353
371	20250206	131500	909704860	7880	7880	7880	7880	151
372	20250206	131400	908514980	7890	7890	7890	7890	4
373	20250206	131300	908483420	7900	7890	7900	7890	434
374	20250206	131200	905056660	7890	7890	7890	7890	209
375	20250206	131100	903407650	7890	7880	7890	7880	404
376	20250206	131000	900224120	7880	7880	7880	7880	0
377	20250206	130900	900224120	7880	7870	7880	7870	7
378	20250206	130800	900169020	7870	7870	7870	7870	408
379	20250206	130700	896958060	7870	7870	7870	7870	0
380	20250206	130600	896958060	7870	7870	7870	7870	217
381	20250206	130500	895250270	7880	7880	7880	7880	1
382	20250206	130400	895242390	7870	7870	7870	7870	0
383	20250206	130300	895242390	7870	7870	7870	7870	438
384	20250206	130200	891795330	7860	7860	7860	7860	1
385	20250206	130100	891787470	7870	7870	7870	7870	15
386	20250206	130000	891669420	7870	7870	7870	7870	139
387	20250206	125900	890575490	7870	7860	7870	7860	11
388	20250206	125800	890488930	7860	7860	7860	7850	194
389	20250206	125700	888964280	7860	7860	7860	7860	60
390	20250206	125600	888492680	7860	7860	7860	7860	37
391	20250206	125500	888201860	7870	7870	7870	7870	1
392	20250206	125400	888193990	7870	7850	7870	7850	141
393	20250206	125300	887087120	7850	7850	7850	7850	0
394	20250206	125200	887087120	7850	7850	7850	7850	43
395	20250206	125100	886749570	7850	7850	7850	7840	131
396	20250206	125000	885722220	7840	7820	7840	7820	110
397	20250206	124900	884861820	7850	7850	7850	7810	3982
398	20250206	124800	853699970	7850	7850	7850	7850	0
399	20250206	124700	853699970	7850	7860	7860	7850	145
400	20250206	124600	852561300	7860	7860	7860	7860	71
401	20250206	124500	852003240	7860	7870	7870	7860	141
402	20250206	124400	850894970	7870	7870	7870	7870	135
403	20250206	124300	849832520	7860	7860	7860	7860	10
404	20250206	124200	849753920	7850	7850	7850	7840	4749
405	20250206	124100	812505920	7860	7860	7860	7860	379
406	20250206	124000	809526980	7860	7860	7860	7860	0
407	20250206	123900	809526980	7860	7860	7860	7860	216
408	20250206	123800	807829220	7860	7870	7870	7860	470
409	20250206	123700	804134910	7860	7860	7860	7860	0
410	20250206	123600	804134910	7860	7860	7860	7860	202
411	20250206	123500	802547190	7860	7860	7860	7850	519
412	20250206	123400	798467920	7860	7860	7860	7860	500
413	20250206	123300	794537920	7880	7880	7880	7870	318
414	20250206	123200	792035080	7860	7860	7860	7860	0
415	20250206	123100	792035080	7860	7870	7870	7860	1327
416	20250206	123000	781596590	7880	7880	7880	7880	112
417	20250206	122900	780714030	7880	7880	7880	7880	8
418	20250206	122800	780650990	7880	7880	7880	7880	9
419	20250206	122700	780580070	7870	7870	7870	7870	6
420	20250206	122600	780532850	7870	7870	7870	7870	150
421	20250206	122500	779352350	7870	7870	7870	7870	495
422	20250206	122400	775456700	7870	7870	7870	7870	0
423	20250206	122300	775456700	7870	7870	7870	7870	9
424	20250206	122200	775385870	7860	7860	7860	7860	0
425	20250206	122100	775385870	7860	7860	7860	7860	150
426	20250206	122000	774206870	7860	7870	7870	7860	250
427	20250206	121900	772241370	7860	7860	7860	7860	0
428	20250206	121800	772241370	7860	7860	7860	7860	0
429	20250206	121700	772241370	7860	7870	7900	7860	3230
430	20250206	121600	746840160	7870	7880	7880	7870	625
431	20250206	121500	741920910	7880	7880	7880	7880	120
432	20250206	121400	740975310	7880	7880	7880	7880	35
433	20250206	121300	740699510	7880	7880	7880	7880	44
434	20250206	121200	740352790	7880	7870	7880	7870	26
435	20250206	121100	740148080	7870	7890	7890	7870	328
436	20250206	121000	737565860	7880	7880	7880	7880	304
437	20250206	120900	735170340	7890	7890	7890	7890	251
438	20250206	120800	733189950	7890	7890	7890	7890	255
439	20250206	120700	731178000	7890	7890	7890	7890	730
440	20250206	120600	725418300	7890	7880	7890	7880	104
441	20250206	120500	724598240	7880	7890	7890	7870	4446
442	20250206	120400	689569320	7900	7900	7900	7890	908
443	20250206	120300	682402460	7890	7900	7900	7890	1213
444	20250206	120200	672831880	7900	7900	7900	7900	447
445	20250206	120100	669300580	7900	7900	7900	7900	246
446	20250206	120000	667357180	7900	7920	7920	7900	2111
447	20250206	115900	650677460	7910	7910	7910	7910	0
448	20250206	115800	650677460	7910	7930	7930	7910	1118
449	20250206	115700	641830820	7930	7930	7930	7930	45
450	20250206	115600	641473970	7930	7910	7930	7910	238
451	20250206	115500	639589380	7910	7940	7940	7910	26
452	20250206	115400	639383660	7910	7910	7910	7910	0
453	20250206	115300	639383660	7910	7910	7910	7910	0
454	20250206	115200	639383660	7910	7910	7910	7910	43
455	20250206	115100	639043530	7910	7920	7920	7910	601
456	20250206	115000	634289330	7920	7920	7920	7920	896
457	20250206	114900	627193010	7930	7930	7930	7930	0
458	20250206	114800	627193010	7930	7930	7930	7930	157
459	20250206	114700	625948000	7930	7930	7930	7930	0
460	20250206	114600	625948000	7930	7930	7930	7930	0
461	20250206	114500	625948000	7930	7930	7930	7930	0
462	20250206	114400	625948000	7930	7930	7930	7930	80
463	20250206	114300	625313600	7930	7930	7930	7930	0
464	20250206	114200	625313600	7930	7930	7930	7930	1473
465	20250206	114100	613632710	7930	7950	7950	7930	270
466	20250206	114000	611486230	7950	7970	7970	7950	404
467	20250206	113900	608272350	7970	7970	7970	7970	0
468	20250206	113800	608272350	7970	7970	7970	7970	0
469	20250206	113700	608272350	7970	7970	7970	7970	88
470	20250206	113600	607570990	7970	7950	7970	7950	34
471	20250206	113500	607300070	7970	7970	7970	7920	168
472	20250206	113400	605966330	7970	7990	8000	7970	7
473	20250206	113300	605910440	7990	7970	7990	7970	126
474	20250206	113200	604904220	7970	7970	7970	7970	1
475	20250206	113100	604896250	7980	7980	7980	7980	0
476	20250206	113000	604896250	7980	7990	7990	7980	432
477	20250206	112900	601448880	8000	7990	8000	7990	89
478	20250206	112800	600737730	7980	7980	7980	7980	206
479	20250206	112700	599093850	7980	7980	7980	7980	50
480	20250206	112600	598694850	7980	7950	7980	7950	73
481	20250206	112500	598114280	7950	7960	7960	7950	299
482	20250206	112400	595734250	7960	7960	7960	7960	0
483	20250206	112300	595734250	7960	7960	7960	7950	88
484	20250206	112200	595034170	7980	7980	7980	7980	0
485	20250206	112100	595034170	7980	7980	7980	7980	0
486	20250206	112000	595034170	7980	7980	7980	7980	76
487	20250206	111900	594427690	7980	7980	7980	7980	1
488	20250206	111800	594419710	7980	7980	7980	7980	10
489	20250206	111700	594339910	7980	7980	7990	7980	23
490	20250206	111600	594156360	7980	7980	7980	7980	1
491	20250206	111500	594148380	7950	7960	7980	7950	89
492	20250206	111400	593438410	7950	7940	7950	7940	104
493	20250206	111300	592611750	7940	7920	7940	7910	684
494	20250206	111200	587195920	7930	7930	7930	7930	306
495	20250206	111100	584769340	7940	7940	7940	7940	0
496	20250206	111000	584769340	7940	7940	7940	7940	50
497	20250206	110900	584372340	7940	7930	7950	7930	537
498	20250206	110800	580103350	7900	7900	7900	7900	10
499	20250206	110700	580024350	7940	7930	7940	7890	3571
500	20250206	110600	551784140	7930	7950	7950	7930	124
501	20250206	110500	550800190	7950	7950	7950	7950	0
502	20250206	110400	550800190	7950	7950	7950	7950	159
503	20250206	110300	549536140	7950	7960	7960	7950	5
504	20250206	110200	549496360	7960	7970	7970	7960	351
505	20250206	110100	546699390	7950	7910	7950	7910	884
506	20250206	110000	539696710	7910	7920	7920	7910	349
507	20250206	105900	536935980	7920	7920	7920	7920	345
508	20250206	105800	534203580	7920	7930	7930	7920	280
509	20250206	105700	531985760	7950	7950	7950	7950	0
510	20250206	105600	531985760	7950	7940	7950	7930	802
511	20250206	105500	525625810	7950	7940	7950	7940	63
512	20250206	105400	525125580	7930	7940	7940	7930	955
513	20250206	105300	517547680	7940	7940	7940	7940	10
514	20250206	105200	517468280	7940	7940	7940	7940	50
515	20250206	105100	517071280	7940	7940	7940	7940	3
516	20250206	105000	517047460	7940	7930	7940	7930	600
517	20250206	104900	512289400	7930	7940	7940	7930	79
518	20250206	104800	511662920	7940	7940	7940	7940	30
519	20250206	104700	511424720	7940	7940	7940	7930	539
520	20250206	104600	507145460	7940	7940	7940	7940	1
521	20250206	104500	507137520	7950	7970	7970	7950	612
522	20250206	104400	502271190	7970	7970	7970	7970	380
523	20250206	104300	499242590	7970	7970	7970	7970	35
524	20250206	104200	498963640	7960	7970	7970	7960	68
525	20250206	104100	498422350	7970	8000	8000	7970	46
526	20250206	104000	498055600	8000	8000	8000	8000	1
527	20250206	103900	498047600	8000	8000	8000	8000	0
528	20250206	103800	498047600	8000	8000	8000	8000	3
529	20250206	103700	498023600	7990	7980	7990	7970	428
530	20250206	103600	494610860	7980	7990	7990	7980	108
531	20250206	103500	493748870	7990	7990	7990	7990	34
532	20250206	103400	493477210	8000	8000	8000	8000	440
533	20250206	103300	489957210	8000	8010	8010	7990	384
534	20250206	103200	486884640	8020	8020	8040	8020	252
535	20250206	103100	484861640	8020	8020	8020	8020	7
536	20250206	103000	484805500	8020	8020	8020	8020	1
537	20250206	102900	484797480	7990	8020	8020	7990	553
538	20250206	102800	480378950	8020	8020	8030	8000	992
539	20250206	102700	472420760	8020	7970	8020	7970	102
540	20250206	102600	471602930	7970	7980	8020	7950	651
541	20250206	102500	466392160	7980	7980	7980	7980	306
542	20250206	102400	463950280	7960	7960	7960	7960	117
543	20250206	102300	463018960	7960	7950	7960	7950	102
544	20250206	102200	462207540	7950	7960	7960	7950	263
545	20250206	102100	460115630	7960	7960	7960	7960	9
546	20250206	102000	460043990	7960	7950	7960	7950	184
547	20250206	101900	458580090	7950	7950	7950	7950	630
548	20250206	101800	453571590	7950	7900	7950	7900	763
549	20250206	101700	447520560	7910	7930	7960	7900	1898
550	20250206	101600	432498050	7940	7960	7960	7940	135
551	20250206	101500	431425330	7960	7960	7960	7960	20
552	20250206	101400	431266130	7940	7930	7940	7930	91
553	20250206	101300	430544360	7930	7920	7930	7890	619
554	20250206	101200	425652830	7920	7920	7920	7910	27
555	20250206	101100	425439060	7920	7950	7960	7920	54
556	20250206	101000	425009640	7960	7960	7960	7960	2
557	20250206	100900	424993720	7960	7930	7960	7930	83
558	20250206	100800	424333100	7940	7890	7960	7890	876
559	20250206	100700	417386050	7890	7940	7940	7880	2281
560	20250206	100600	399359330	7960	7950	7960	7930	2498
561	20250206	100500	379524830	7950	7960	7960	7950	206
562	20250206	100400	377885820	7950	7980	7980	7950	1521
563	20250206	100300	365773700	7970	7970	7970	7970	546
564	20250206	100200	361422080	7980	8000	8000	7980	744
565	20250206	100100	355483400	8000	8000	8000	7970	3459
566	20250206	100000	327854730	8000	8000	8000	8000	569
567	20250206	095900	323302730	8000	8000	8010	8000	192
568	20250206	095800	321766670	8010	8000	8010	8000	3
569	20250206	095700	321742660	8000	8010	8010	8000	618
570	20250206	095600	316795610	8010	8030	8030	8010	327
571	20250206	095500	314176320	8040	8040	8040	8040	1
572	20250206	095400	314168280	8040	8010	8040	8010	1517
573	20250206	095300	302011920	8020	8040	8040	8020	8
574	20250206	095200	301947720	8040	8040	8040	8030	53
575	20250206	095100	301521620	8040	8030	8070	8030	916
576	20250206	095000	294130910	8010	8020	8020	8010	702
577	20250206	094900	288506620	8020	8040	8040	8020	193
578	20250206	094800	286955800	8030	8030	8030	8030	51
579	20250206	094700	286546270	8030	8030	8030	8030	2
580	20250206	094600	286530210	8010	8010	8010	8000	1661
581	20250206	094500	273232010	8010	8030	8030	8010	1175
582	20250206	094400	263810740	8020	8020	8020	8020	449
583	20250206	094300	260209760	8040	8040	8040	8040	59
584	20250206	094200	259735400	8040	8040	8040	8020	237
585	20250206	094100	257834420	8040	8040	8050	8010	218
586	20250206	094000	256081720	8040	8040	8040	8040	5
587	20250206	093900	256041520	8040	8010	8040	8010	346
588	20250206	093800	253270030	8010	8020	8040	8010	532
589	20250206	093700	249008500	8020	8020	8030	8020	763
590	20250206	093600	242889230	8050	8020	8050	8020	4
591	20250206	093500	242857060	8020	8050	8050	8020	293
592	20250206	093400	240507140	8050	8020	8050	8020	934
593	20250206	093300	233016010	8020	8020	8030	8020	345
594	20250206	093200	230249060	8050	8050	8050	8050	1
595	20250206	093100	230241010	8020	8060	8060	8020	744
596	20250206	093000	224263140	8060	8060	8060	8060	15
597	20250206	092900	224142240	8060	8050	8060	8050	6
598	20250206	092800	224093930	8080	8080	8090	8080	13
599	20250206	092700	223988800	8090	8060	8090	8060	417
600	20250206	092600	220624100	8050	8050	8050	8040	214
601	20250206	092500	218902450	8050	8050	8050	8050	1
602	20250206	092400	218894400	8050	8050	8060	8020	179
603	20250206	092300	217454340	8020	8050	8050	8020	398
604	20250206	092200	214261740	8060	8020	8060	8020	298
605	20250206	092100	211871650	8020	8070	8070	8020	1373
606	20250206	092000	200837710	8040	8060	8060	8040	189
607	20250206	091900	199317100	8040	8050	8060	8040	271
608	20250206	091800	197135580	8040	8050	8060	8040	231
609	20250206	091700	195276160	8060	8040	8070	8040	561
610	20250206	091600	190761050	8040	8060	8060	8040	641
611	20250206	091500	185605370	8060	8040	8060	8030	64
612	20250206	091400	185091400	8020	8020	8020	8020	748
613	20250206	091300	179092440	8030	8010	8030	8010	376
614	20250206	091200	176080320	8010	8060	8080	8010	2204
615	20250206	091100	158348840	8060	8070	8080	8060	1419
616	20250206	091000	146900060	8070	8070	8110	8070	671
617	20250206	090900	141475500	8070	8080	8080	8070	252
618	20250206	090800	139441570	8080	8060	8080	8060	1046
619	20250206	090700	131000620	8060	8050	8070	8040	762
620	20250206	090600	124860940	8050	8070	8070	8050	3326
621	20250206	090500	98085940	8050	8090	8090	8050	2801
622	20250206	090400	75461700	8090	8130	8130	8090	1156
623	20250206	090300	66099050	8130	8090	8130	8090	64
624	20250206	090200	65581210	8090	8120	8220	8090	3754
625	20250206	090100	35032860	8090	8180	8180	8090	3039
626	20250206	090000	10325560	8180	8270	8270	8180	1231