KissMeData/251630/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205600	479822215	5080	5080	5080	5080	1006
3	20250206	205500	479822215	5080	5080	5080	5080	0
4	20250206	205400	479822215	5080	5080	5080	5080	0
5	20250206	205300	479822215	5080	5080	5080	5080	0
6	20250206	205200	479822215	5080	5080	5080	5080	0
7	20250206	205100	479822215	5080	5080	5080	5080	0
8	20250206	205000	479822215	5080	5080	5080	5080	0
9	20250206	204900	479822215	5080	5080	5080	5080	0
10	20250206	204800	479822215	5080	5080	5080	5080	0
11	20250206	204700	479822215	5080	5080	5080	5080	0
12	20250206	204600	479822215	5080	5080	5080	5080	0
13	20250206	204500	479822215	5080	5080	5080	5080	0
14	20250206	204400	479822215	5080	5080	5080	5080	0
15	20250206	204300	479822215	5080	5080	5080	5080	0
16	20250206	204200	479822215	5080	5080	5080	5080	0
17	20250206	204100	479822215	5080	5080	5080	5080	0
18	20250206	204000	479822215	5080	5080	5080	5080	0
19	20250206	203900	479822215	5080	5080	5080	5080	0
20	20250206	203800	479822215	5080	5080	5080	5080	0
21	20250206	203700	479822215	5080	5080	5080	5080	0
22	20250206	203600	479822215	5080	5080	5080	5080	0
23	20250206	203500	479822215	5080	5080	5080	5080	0
24	20250206	203400	479822215	5080	5080	5080	5080	0
25	20250206	203300	479822215	5080	5080	5080	5080	0
26	20250206	203200	479822215	5080	5080	5080	5080	0
27	20250206	203100	479822215	5080	5080	5080	5080	0
28	20250206	203000	479822215	5080	5080	5080	5080	0
29	20250206	202900	479822215	5080	5080	5080	5080	0
30	20250206	202800	479822215	5080	5080	5080	5080	0
31	20250206	202700	479822215	5080	5080	5080	5080	0
32	20250206	202600	479822215	5080	5080	5080	5080	1006
33	20250206	202500	479822215	5080	5080	5080	5080	0
34	20250206	202400	479822215	5080	5080	5080	5080	0
35	20250206	202300	479822215	5080	5080	5080	5080	0
36	20250206	202200	479822215	5080	5080	5080	5080	0
37	20250206	202100	479822215	5080	5080	5080	5080	0
38	20250206	202000	479822215	5080	5080	5080	5080	0
39	20250206	201900	479822215	5080	5080	5080	5080	0
40	20250206	201800	479822215	5080	5080	5080	5080	0
41	20250206	201700	479822215	5080	5080	5080	5080	0
42	20250206	201600	479822215	5080	5080	5080	5080	0
43	20250206	201500	479822215	5080	5080	5080	5080	0
44	20250206	201400	479822215	5080	5080	5080	5080	0
45	20250206	201300	479822215	5080	5080	5080	5080	0
46	20250206	201200	479822215	5080	5080	5080	5080	0
47	20250206	201100	479822215	5080	5080	5080	5080	0
48	20250206	201000	479822215	5080	5080	5080	5080	0
49	20250206	200900	479822215	5080	5080	5080	5080	0
50	20250206	200800	479822215	5080	5080	5080	5080	0
51	20250206	200700	479822215	5080	5080	5080	5080	0
52	20250206	200600	479822215	5080	5080	5080	5080	0
53	20250206	200500	479822215	5080	5080	5080	5080	0
54	20250206	200400	479822215	5080	5080	5080	5080	0
55	20250206	200300	479822215	5080	5080	5080	5080	0
56	20250206	200200	479822215	5080	5080	5080	5080	0
57	20250206	200100	479822215	5080	5080	5080	5080	0
58	20250206	200000	479822215	5080	5080	5080	5080	0
59	20250206	195900	479822215	5080	5080	5080	5080	0
60	20250206	195800	479822215	5080	5080	5080	5080	0
61	20250206	195700	479822215	5080	5080	5080	5080	0
62	20250206	195600	479822215	5080	5080	5080	5080	1006
63	20250206	195500	479822215	5080	5080	5080	5080	0
64	20250206	195400	479822215	5080	5080	5080	5080	0
65	20250206	195300	479822215	5080	5080	5080	5080	0
66	20250206	195200	479822215	5080	5080	5080	5080	0
67	20250206	195100	479822215	5080	5080	5080	5080	0
68	20250206	195000	479822215	5080	5080	5080	5080	0
69	20250206	194900	479822215	5080	5080	5080	5080	0
70	20250206	194800	479822215	5080	5080	5080	5080	0
71	20250206	194700	479822215	5080	5080	5080	5080	0
72	20250206	194600	479822215	5080	5080	5080	5080	0
73	20250206	194500	479822215	5080	5080	5080	5080	0
74	20250206	194400	479822215	5080	5080	5080	5080	0
75	20250206	194300	479822215	5080	5080	5080	5080	0
76	20250206	194200	479822215	5080	5080	5080	5080	0
77	20250206	194100	479822215	5080	5080	5080	5080	0
78	20250206	194000	479822215	5080	5080	5080	5080	0
79	20250206	193900	479822215	5080	5080	5080	5080	0
80	20250206	193800	479822215	5080	5080	5080	5080	0
81	20250206	193700	479822215	5080	5080	5080	5080	0
82	20250206	193600	479822215	5080	5080	5080	5080	0
83	20250206	193500	479822215	5080	5080	5080	5080	0
84	20250206	193400	479822215	5080	5080	5080	5080	0
85	20250206	193300	479822215	5080	5080	5080	5080	0
86	20250206	193200	479822215	5080	5080	5080	5080	0
87	20250206	193100	479822215	5080	5080	5080	5080	0
88	20250206	193000	479822215	5080	5080	5080	5080	0
89	20250206	192900	479822215	5080	5080	5080	5080	0
90	20250206	192800	479822215	5080	5080	5080	5080	0
91	20250206	192700	479822215	5080	5080	5080	5080	0
92	20250206	192600	479822215	5080	5080	5080	5080	1006
93	20250206	192500	479822215	5080	5080	5080	5080	0
94	20250206	192400	479822215	5080	5080	5080	5080	0
95	20250206	192300	479822215	5080	5080	5080	5080	0
96	20250206	192200	479822215	5080	5080	5080	5080	0
97	20250206	192100	479822215	5080	5080	5080	5080	0
98	20250206	192000	479822215	5080	5080	5080	5080	0
99	20250206	191900	479822215	5080	5080	5080	5080	0
100	20250206	191800	479822215	5080	5080	5080	5080	0
101	20250206	191700	479822215	5080	5080	5080	5080	0
102	20250206	191600	479822215	5080	5080	5080	5080	0
103	20250206	191500	479822215	5080	5080	5080	5080	0
104	20250206	191400	479822215	5080	5080	5080	5080	0
105	20250206	191300	479822215	5080	5080	5080	5080	0
106	20250206	191200	479822215	5080	5080	5080	5080	0
107	20250206	191100	479822215	5080	5080	5080	5080	0
108	20250206	191000	479822215	5080	5080	5080	5080	0
109	20250206	190900	479822215	5080	5080	5080	5080	0
110	20250206	190800	479822215	5080	5080	5080	5080	0
111	20250206	190700	479822215	5080	5080	5080	5080	0
112	20250206	190600	479822215	5080	5080	5080	5080	0
113	20250206	190500	479822215	5080	5080	5080	5080	0
114	20250206	190400	479822215	5080	5080	5080	5080	0
115	20250206	190300	479822215	5080	5080	5080	5080	0
116	20250206	190200	479822215	5080	5080	5080	5080	0
117	20250206	190100	479822215	5080	5080	5080	5080	0
118	20250206	190000	479822215	5080	5080	5080	5080	0
119	20250206	185900	479822215	5080	5080	5080	5080	0
120	20250206	185800	479822215	5080	5080	5080	5080	0
121	20250206	185700	479822215	5080	5080	5080	5080	0
122	20250206	185600	479822215	5080	5080	5080	5080	1006
123	20250206	185500	479822215	5080	5080	5080	5080	0
124	20250206	185400	479822215	5080	5080	5080	5080	0
125	20250206	185300	479822215	5080	5080	5080	5080	0
126	20250206	185200	479822215	5080	5080	5080	5080	0
127	20250206	185100	479822215	5080	5080	5080	5080	0
128	20250206	185000	479822215	5080	5080	5080	5080	0
129	20250206	184900	479822215	5080	5080	5080	5080	0
130	20250206	184800	479822215	5080	5080	5080	5080	0
131	20250206	184700	479822215	5080	5080	5080	5080	0
132	20250206	184600	479822215	5080	5080	5080	5080	0
133	20250206	184500	479822215	5080	5080	5080	5080	0
134	20250206	184400	479822215	5080	5080	5080	5080	0
135	20250206	184300	479822215	5080	5080	5080	5080	0
136	20250206	184200	479822215	5080	5080	5080	5080	0
137	20250206	184100	479822215	5080	5080	5080	5080	0
138	20250206	184000	479822215	5080	5080	5080	5080	0
139	20250206	183900	479822215	5080	5080	5080	5080	0
140	20250206	183800	479822215	5080	5080	5080	5080	0
141	20250206	183700	479822215	5080	5080	5080	5080	0
142	20250206	183600	479822215	5080	5080	5080	5080	0
143	20250206	183500	479822215	5080	5080	5080	5080	0
144	20250206	183400	479822215	5080	5080	5080	5080	0
145	20250206	183300	479822215	5080	5080	5080	5080	0
146	20250206	183200	479822215	5080	5080	5080	5080	0
147	20250206	183100	479822215	5080	5080	5080	5080	0
148	20250206	183000	479822215	5080	5080	5080	5080	0
149	20250206	182900	479822215	5080	5080	5080	5080	0
150	20250206	182800	479822215	5080	5080	5080	5080	0
151	20250206	182700	479822215	5080	5080	5080	5080	0
152	20250206	182600	479822215	5080	5080	5080	5080	1006
153	20250206	182500	479822215	5080	5080	5080	5080	0
154	20250206	182400	479822215	5080	5080	5080	5080	0
155	20250206	182300	479822215	5080	5080	5080	5080	0
156	20250206	182200	479822215	5080	5080	5080	5080	0
157	20250206	182100	479822215	5080	5080	5080	5080	0
158	20250206	182000	479822215	5080	5080	5080	5080	0
159	20250206	181900	479822215	5080	5080	5080	5080	0
160	20250206	181800	479822215	5080	5080	5080	5080	0
161	20250206	181700	479822215	5080	5080	5080	5080	0
162	20250206	181600	479822215	5080	5080	5080	5080	0
163	20250206	181500	479822215	5080	5080	5080	5080	0
164	20250206	181400	479822215	5080	5080	5080	5080	0
165	20250206	181300	479822215	5080	5080	5080	5080	0
166	20250206	181200	479822215	5080	5080	5080	5080	0
167	20250206	181100	479822215	5080	5080	5080	5080	0
168	20250206	181000	479822215	5080	5080	5080	5080	0
169	20250206	180900	479822215	5080	5080	5080	5080	0
170	20250206	180800	479822215	5080	5080	5080	5080	0
171	20250206	180700	479822215	5080	5080	5080	5080	0
172	20250206	180600	479822215	5080	5080	5080	5080	0
173	20250206	180500	479822215	5080	5080	5080	5080	0
174	20250206	180400	479822215	5080	5080	5080	5080	0
175	20250206	180300	479822215	5080	5080	5080	5080	0
176	20250206	180200	479822215	5080	5080	5080	5080	0
177	20250206	180100	479822215	5080	5080	5080	5080	0
178	20250206	180000	479822215	5080	5080	5080	5080	0
179	20250206	175900	479822215	5080	5080	5080	5080	0
180	20250206	175800	479822215	5080	5080	5080	5080	0
181	20250206	175700	479822215	5080	5080	5080	5080	0
182	20250206	175600	479822215	5080	5080	5080	5080	1006
183	20250206	175500	479822215	5080	5080	5080	5080	0
184	20250206	175400	479822215	5080	5080	5080	5080	0
185	20250206	175300	479822215	5080	5080	5080	5080	0
186	20250206	175200	479822215	5080	5080	5080	5080	0
187	20250206	175100	479822215	5080	5080	5080	5080	0
188	20250206	175000	479822215	5080	5080	5080	5080	0
189	20250206	174900	479822215	5080	5080	5080	5080	0
190	20250206	174800	479822215	5080	5080	5080	5080	0
191	20250206	174700	479822215	5080	5080	5080	5080	0
192	20250206	174600	479822215	5080	5080	5080	5080	0
193	20250206	174500	479822215	5080	5080	5080	5080	0
194	20250206	174400	479822215	5080	5080	5080	5080	0
195	20250206	174300	479822215	5080	5080	5080	5080	0
196	20250206	174200	479822215	5080	5080	5080	5080	0
197	20250206	174100	479822215	5080	5080	5080	5080	0
198	20250206	174000	479822215	5080	5080	5080	5080	0
199	20250206	173900	479822215	5080	5080	5080	5080	0
200	20250206	173800	479822215	5080	5080	5080	5080	0
201	20250206	173700	479822215	5080	5080	5080	5080	0
202	20250206	173600	479822215	5080	5080	5080	5080	0
203	20250206	173500	479822215	5080	5080	5080	5080	0
204	20250206	173400	479822215	5080	5080	5080	5080	0
205	20250206	173300	479822215	5080	5080	5080	5080	0
206	20250206	173200	479822215	5080	5080	5080	5080	0
207	20250206	173100	479822215	5080	5080	5080	5080	0
208	20250206	173000	479822215	5080	5080	5080	5080	0
209	20250206	172900	479822215	5080	5080	5080	5080	0
210	20250206	172800	479822215	5080	5080	5080	5080	0
211	20250206	172700	479822215	5080	5080	5080	5080	0
212	20250206	172600	479822215	5080	5080	5080	5080	1006
213	20250206	172500	479822215	5080	5080	5080	5080	0
214	20250206	172400	479822215	5080	5080	5080	5080	0
215	20250206	172300	479822215	5080	5080	5080	5080	0
216	20250206	172200	479822215	5080	5080	5080	5080	0
217	20250206	172100	479822215	5080	5080	5080	5080	0
218	20250206	172000	479822215	5080	5080	5080	5080	0
219	20250206	171900	479822215	5080	5080	5080	5080	0
220	20250206	171800	479822215	5080	5080	5080	5080	0
221	20250206	171700	479822215	5080	5080	5080	5080	0
222	20250206	171600	479822215	5080	5080	5080	5080	0
223	20250206	171500	479822215	5080	5080	5080	5080	0
224	20250206	171400	479822215	5080	5080	5080	5080	0
225	20250206	171300	479822215	5080	5080	5080	5080	0
226	20250206	171200	479822215	5080	5080	5080	5080	0
227	20250206	171100	479822215	5080	5080	5080	5080	0
228	20250206	171000	479822215	5080	5080	5080	5080	0
229	20250206	170900	479822215	5080	5080	5080	5080	0
230	20250206	170800	479822215	5080	5080	5080	5080	0
231	20250206	170700	479822215	5080	5080	5080	5080	0
232	20250206	170600	479822215	5080	5080	5080	5080	0
233	20250206	170500	479822215	5080	5080	5080	5080	0
234	20250206	170400	479822215	5080	5080	5080	5080	0
235	20250206	170300	479822215	5080	5080	5080	5080	0
236	20250206	170200	479822215	5080	5080	5080	5080	0
237	20250206	170100	479822215	5080	5080	5080	5080	0
238	20250206	170000	479822215	5080	5080	5080	5080	0
239	20250206	165900	479822215	5080	5080	5080	5080	0
240	20250206	165800	479822215	5080	5080	5080	5080	0
241	20250206	165700	479822215	5080	5080	5080	5080	0
242	20250206	165600	479822215	5080	5080	5080	5080	1006
243	20250206	165500	479822215	5080	5080	5080	5080	0
244	20250206	165400	479822215	5080	5080	5080	5080	0
245	20250206	165300	479822215	5080	5080	5080	5080	0
246	20250206	165200	479822215	5080	5080	5080	5080	0
247	20250206	165100	479822215	5080	5080	5080	5080	0
248	20250206	165000	479822215	5080	5080	5080	5080	0
249	20250206	164900	479822215	5080	5080	5080	5080	0
250	20250206	164800	479822215	5080	5080	5080	5080	0
251	20250206	164700	479822215	5080	5080	5080	5080	0
252	20250206	164600	479822215	5080	5080	5080	5080	0
253	20250206	164500	479822215	5080	5080	5080	5080	0
254	20250206	164400	479822215	5080	5080	5080	5080	0
255	20250206	164300	479822215	5080	5080	5080	5080	0
256	20250206	164200	479822215	5080	5080	5080	5080	0
257	20250206	164100	479822215	5080	5080	5080	5080	0
258	20250206	164000	479822215	5080	5080	5080	5080	0
259	20250206	163900	479822215	5080	5080	5080	5080	0
260	20250206	163800	479822215	5080	5080	5080	5080	0
261	20250206	163700	479822215	5080	5080	5080	5080	0
262	20250206	163600	479822215	5080	5080	5080	5080	0
263	20250206	163500	479822215	5080	5080	5080	5080	0
264	20250206	163400	479822215	5080	5080	5080	5080	0
265	20250206	163300	479822215	5080	5080	5080	5080	0
266	20250206	163200	479822215	5080	5080	5080	5080	0
267	20250206	163100	479822215	5080	5080	5080	5080	0
268	20250206	163000	479822215	5080	5080	5080	5080	0
269	20250206	162900	479822215	5080	5080	5080	5080	0
270	20250206	162800	479822215	5080	5080	5080	5080	0
271	20250206	162700	479822215	5080	5080	5080	5080	0
272	20250206	162600	479822215	5080	5080	5080	5080	1006
273	20250206	162500	479822215	5080	5080	5080	5080	0
274	20250206	162400	479822215	5080	5080	5080	5080	0
275	20250206	162300	479822215	5080	5080	5080	5080	0
276	20250206	162200	479822215	5080	5080	5080	5080	0
277	20250206	162100	479822215	5080	5080	5080	5080	0
278	20250206	162000	479822215	5080	5080	5080	5080	0
279	20250206	161900	479822215	5080	5080	5080	5080	0
280	20250206	161800	479822215	5080	5080	5080	5080	0
281	20250206	161700	479822215	5080	5080	5080	5080	0
282	20250206	161600	479822215	5080	5080	5080	5080	0
283	20250206	161500	479822215	5080	5080	5080	5080	0
284	20250206	161400	479822215	5080	5080	5080	5080	0
285	20250206	161300	479822215	5080	5080	5080	5080	0
286	20250206	161200	479822215	5080	5080	5080	5080	0
287	20250206	161100	479822215	5080	5080	5080	5080	0
288	20250206	161000	479822215	5080	5080	5080	5080	0
289	20250206	160900	479822215	5080	5080	5080	5080	0
290	20250206	160800	479822215	5080	5080	5080	5080	0
291	20250206	160700	479822215	5080	5080	5080	5080	0
292	20250206	160600	479822215	5080	5080	5080	5080	0
293	20250206	160500	479822215	5080	5080	5080	5080	0
294	20250206	160400	479822215	5080	5080	5080	5080	0
295	20250206	160300	479822215	5080	5080	5080	5080	0
296	20250206	160200	479822215	5080	5080	5080	5080	0
297	20250206	160100	479822215	5080	5080	5080	5080	0
298	20250206	160000	479822215	5080	5080	5080	5080	0
299	20250206	155900	479822215	5080	5080	5080	5080	0
300	20250206	155800	479822215	5080	5080	5080	5080	0
301	20250206	155700	479822215	5080	5080	5080	5080	0
302	20250206	155600	479822215	5080	5080	5080	5080	1006
303	20250206	155500	479822215	5080	5080	5080	5080	0
304	20250206	155400	479822215	5080	5080	5080	5080	0
305	20250206	155300	479822215	5080	5080	5080	5080	0
306	20250206	155200	479822215	5080	5080	5080	5080	0
307	20250206	155100	479822215	5080	5080	5080	5080	0
308	20250206	155000	479822215	5080	5080	5080	5080	0
309	20250206	154900	479822215	5080	5080	5080	5080	0
310	20250206	154800	479822215	5080	5080	5080	5080	0
311	20250206	154700	479822215	5080	5080	5080	5080	0
312	20250206	154600	479822215	5080	5080	5080	5080	0
313	20250206	154500	479822215	5080	5080	5080	5080	0
314	20250206	154400	479822215	5080	5080	5080	5080	0
315	20250206	154300	479822215	5080	5080	5080	5080	0
316	20250206	154200	479822215	5080	5080	5080	5080	0
317	20250206	154100	479822215	5080	5080	5080	5080	0
318	20250206	154000	479822215	5080	5080	5080	5080	0
319	20250206	153900	479822215	5080	5080	5080	5080	0
320	20250206	153800	479822215	5080	5080	5080	5080	0
321	20250206	153700	479822215	5080	5080	5080	5080	0
322	20250206	153600	479822215	5080	5080	5080	5080	0
323	20250206	153500	479822215	5080	5080	5080	5080	0
324	20250206	153400	479822215	5080	5080	5080	5080	0
325	20250206	153300	479822215	5080	5080	5080	5080	0
326	20250206	153200	479822215	5080	5080	5080	5080	0
327	20250206	153100	479822215	5080	5080	5080	5080	0
328	20250206	153000	479822215	5080	5080	5080	5080	1006
329	20250206	152900	474711735	5100	5100	5100	5100	0
330	20250206	152800	474711735	5100	5100	5100	5100	0
331	20250206	152700	474711735	5100	5100	5100	5100	0
332	20250206	152600	474711735	5100	5100	5100	5100	0
333	20250206	152500	474711735	5100	5100	5100	5100	0
334	20250206	152400	474711735	5100	5100	5100	5100	0
335	20250206	152300	474711735	5100	5100	5100	5100	0
336	20250206	152200	474711735	5100	5100	5100	5100	0
337	20250206	152100	474711735	5100	5100	5100	5100	0
338	20250206	152000	474711735	5100	5100	5100	5100	0
339	20250206	151900	474711735	5100	5010	5100	5010	1160
340	20250206	151800	468842245	5030	5030	5030	5000	39
341	20250206	151700	468646165	5030	5030	5030	5030	1
342	20250206	151600	468641135	5030	4995	5030	4995	172
343	20250206	151500	467781910	5010	5000	5020	4995	1351
344	20250206	151400	461029050	5010	5010	5010	5010	1
345	20250206	151300	461024040	5010	5010	5010	5010	18
346	20250206	151200	460933860	5010	5020	5020	5010	107
347	20250206	151100	460397780	5000	5000	5020	5000	826
348	20250206	151000	456267760	5010	5010	5020	5010	11
349	20250206	150900	456212630	5000	5010	5010	5000	1010
350	20250206	150800	451154560	5010	5010	5010	5010	132
351	20250206	150700	450493240	5040	5040	5040	5040	0
352	20250206	150600	450493240	5040	5040	5040	5040	0
353	20250206	150500	450493240	5040	5010	5040	5010	5
354	20250206	150400	450468160	5010	5010	5010	5010	340
355	20250206	150300	448764760	5020	5020	5020	5020	34
356	20250206	150200	448594080	5030	5030	5030	5030	0
357	20250206	150100	448594080	5030	5010	5030	5010	101
358	20250206	150000	448087730	5030	5030	5030	5030	1
359	20250206	145900	448082700	5010	5010	5010	5010	55
360	20250206	145800	447807150	5010	5010	5010	5010	252
361	20250206	145700	446544630	5010	5000	5010	5000	133
362	20250206	145600	445878310	4995	4995	4995	4995	296
363	20250206	145500	444399790	4995	5020	5020	4995	573
364	20250206	145400	441536040	5020	5020	5020	5020	9
365	20250206	145300	441490860	5050	5050	5050	5050	0
366	20250206	145200	441490860	5050	5050	5050	5050	0
367	20250206	145100	441490860	5050	5050	5050	5050	58
368	20250206	145000	441197960	5020	5020	5020	5020	1
369	20250206	144900	441192940	5010	5020	5020	5000	339
370	20250206	144800	439494460	5020	5020	5020	5020	88
371	20250206	144700	439052700	5030	5030	5030	5030	0
372	20250206	144600	439052700	5030	5000	5030	5000	3
373	20250206	144500	439037670	5050	5050	5050	5050	0
374	20250206	144400	439037670	5050	5050	5050	5050	0
375	20250206	144300	439037670	5050	5040	5050	5040	25
376	20250206	144200	438911510	5000	5020	5020	5000	2324
377	20250206	144100	427278810	5030	5030	5030	5030	1
378	20250206	144000	427273780	5020	5020	5020	5020	1
379	20250206	143900	427268760	5030	5030	5030	5030	12
380	20250206	143800	427208400	5040	5040	5040	5040	0
381	20250206	143700	427208400	5040	5030	5040	5030	2
382	20250206	143600	427198330	5020	5020	5020	5020	3
383	20250206	143500	427183270	5050	5050	5050	5050	0
384	20250206	143400	427183270	5050	5030	5050	5030	274
385	20250206	143300	425804750	5040	5040	5040	5040	0
386	20250206	143200	425804750	5040	5030	5040	5030	50
387	20250206	143100	425553200	5040	5040	5040	5040	77
388	20250206	143000	425165120	5040	5040	5040	5030	24
389	20250206	142900	425044170	5040	5050	5050	5040	93
390	20250206	142800	424575320	5040	5020	5060	5020	142
391	20250206	142700	423861010	5020	5030	5030	5020	133
392	20250206	142600	423193340	5010	5010	5010	5010	0
393	20250206	142500	423193340	5010	5010	5010	5010	0
394	20250206	142400	423193340	5010	5030	5030	5010	134
395	20250206	142300	422520660	5020	5020	5030	5020	8
396	20250206	142200	422480480	5020	5030	5030	5020	1201
397	20250206	142100	416439470	5040	5040	5040	5040	1
398	20250206	142000	416434430	5030	5040	5040	5030	51
399	20250206	141900	416177400	5050	5050	5050	5050	1
400	20250206	141800	416172350	5030	5030	5030	5030	0
401	20250206	141700	416172350	5030	5030	5040	5030	691
402	20250206	141600	412691410	5030	5030	5030	5030	1
403	20250206	141500	412686380	5040	5040	5040	5030	6
404	20250206	141400	412656150	5030	5030	5030	5030	0
405	20250206	141300	412656150	5030	5030	5050	5030	5
406	20250206	141200	412630980	5030	5050	5050	5030	382
407	20250206	141100	410701900	5050	5030	5070	5030	1133
408	20250206	141000	404981390	5030	5020	5030	5020	15
409	20250206	140900	404905950	5030	5020	5030	5020	117
410	20250206	140800	404318390	5040	5040	5040	5040	1
411	20250206	140700	404313350	5020	5020	5020	5020	1
412	20250206	140600	404308330	5070	5030	5070	5030	205
413	20250206	140500	403273580	5020	5020	5020	5020	125
414	20250206	140400	402646080	5020	5020	5020	5020	121
415	20250206	140300	402038660	5010	5020	5020	5010	20
416	20250206	140200	401938270	5010	5010	5010	5010	1
417	20250206	140100	401933260	5030	5020	5030	5020	200
418	20250206	140000	400927430	5010	5010	5010	5010	0
419	20250206	135900	400927430	5010	5010	5010	5010	204
420	20250206	135800	399905390	5010	5010	5010	5010	0
421	20250206	135700	399905390	5010	5010	5010	5010	132
422	20250206	135600	399244070	5020	5020	5020	5020	84
423	20250206	135500	398822390	5020	5020	5020	5020	1
424	20250206	135400	398817370	5020	5020	5020	5020	50
425	20250206	135300	398566370	5030	5010	5030	5010	733
426	20250206	135200	394894020	5030	5000	5030	5000	170
427	20250206	135100	394043860	5010	5010	5010	5010	105
428	20250206	135000	393517810	5010	5010	5010	5010	1
429	20250206	134900	393512800	4995	4995	5030	4995	3
430	20250206	134800	393497780	5030	5010	5030	4995	132
431	20250206	134700	392836420	5010	5010	5010	4995	9
432	20250206	134600	392791360	4995	4995	4995	4995	1
433	20250206	134500	392786365	5030	4995	5030	4995	390
434	20250206	134400	390837555	4990	5000	5000	4990	465
435	20250206	134300	388514885	4995	4995	4995	4995	101
436	20250206	134200	388010390	5000	5000	5000	5000	3
437	20250206	134100	387995390	5010	5010	5010	5010	0
438	20250206	134000	387995390	5010	5010	5010	5010	0
439	20250206	133900	387995390	5010	5010	5010	5010	2
440	20250206	133800	387985370	4995	4995	4995	4995	0
441	20250206	133700	387985370	4995	4995	4995	4995	1
442	20250206	133600	387980375	5020	5010	5020	5010	115
443	20250206	133500	387403265	5010	4990	5010	4990	27
444	20250206	133400	387268265	4995	4995	4995	4995	264
445	20250206	133300	385949585	4990	4990	4990	4990	2
446	20250206	133200	385939605	5000	5000	5000	5000	0
447	20250206	133100	385939605	5000	5000	5000	5000	57
448	20250206	133000	385654605	4985	4990	4990	4985	500
449	20250206	132900	383161845	4990	4990	4990	4985	579
450	20250206	132800	380273605	4990	4990	4990	4990	3
451	20250206	132700	380258635	4990	4990	4990	4990	0
452	20250206	132600	380258635	4990	4990	4990	4990	0
453	20250206	132500	380258635	4990	4995	4995	4990	520
454	20250206	132400	377663660	4995	4995	4995	4995	232
455	20250206	132300	376504820	5000	5000	5000	5000	325
456	20250206	132200	374879820	5000	5000	5000	5000	0
457	20250206	132100	374879820	5000	5000	5000	4995	50
458	20250206	132000	374629870	5010	5020	5020	5010	9
459	20250206	131900	374584740	5010	5010	5010	5010	174
460	20250206	131800	373713000	5020	5010	5020	5010	62
461	20250206	131700	373402370	5010	5010	5010	5010	68
462	20250206	131600	373061690	5010	5010	5010	5010	3
463	20250206	131500	373046660	5030	5030	5030	5030	0
464	20250206	131400	373046660	5030	5010	5030	5010	200
465	20250206	131300	372043300	5030	5020	5030	5020	84
466	20250206	131200	371621430	5000	5010	5010	4995	141
467	20250206	131100	370917085	5010	4990	5010	4990	770
468	20250206	131000	367074255	4990	4990	4990	4985	386
469	20250206	130900	365148135	4985	4985	4990	4985	203
470	20250206	130800	364136155	4985	4985	4990	4985	30
471	20250206	130700	363986590	4985	4995	4995	4985	350
472	20250206	130600	362239155	5030	5030	5030	5030	0
473	20250206	130500	362239155	5030	5030	5030	5030	0
474	20250206	130400	362239155	5030	5030	5030	5030	0
475	20250206	130300	362239155	5030	5000	5030	5000	101
476	20250206	130200	361733485	5000	4980	5000	4975	145
477	20250206	130100	361011260	4995	4990	5000	4990	5
478	20250206	130000	360986280	4990	4980	4990	4980	503
479	20250206	125900	358481305	4980	4980	4985	4980	487
480	20250206	125800	356056035	4975	4980	4980	4975	526
481	20250206	125700	353436560	4985	4985	4985	4980	83
482	20250206	125600	353022815	4985	4990	4990	4980	1001
483	20250206	125500	348031085	4995	4990	4995	4990	412
484	20250206	125400	345975155	4990	4995	4995	4990	169
485	20250206	125300	345131005	5010	5000	5010	5000	2
486	20250206	125200	345120995	4995	4995	5010	4995	57
487	20250206	125100	344835540	4995	4995	4995	4995	254
488	20250206	125000	343566810	4995	4995	4995	4995	0
489	20250206	124900	343566810	4995	4995	4995	4995	132
490	20250206	124800	342907470	5000	5000	5000	5000	10
491	20250206	124700	342857470	5010	5010	5010	5010	0
492	20250206	124600	342857470	5010	5010	5010	5010	0
493	20250206	124500	342857470	5010	5000	5010	5000	2
494	20250206	124400	342847460	4995	4995	4995	4995	132
495	20250206	124300	342188120	5010	4995	5010	4995	3
496	20250206	124200	342173115	5010	4995	5010	4995	62
497	20250206	124100	341863220	4995	5000	5000	4995	229
498	20250206	124000	340718865	4995	4995	5000	4995	107
499	20250206	123900	340184395	5000	5000	5000	5000	22
500	20250206	123800	340074395	5010	5010	5010	5010	0
501	20250206	123700	340074395	5010	5010	5010	5010	34
502	20250206	123600	339904055	5010	5010	5010	5000	177
503	20250206	123500	339019035	5000	5000	5000	5000	20
504	20250206	123400	338919035	5010	5000	5010	5000	135
505	20250206	123300	338244005	5010	5010	5010	5010	2
506	20250206	123200	338233985	5010	5010	5010	5010	0
507	20250206	123100	338233985	5010	5000	5010	5000	133
508	20250206	123000	337568975	5020	5020	5020	5020	0
509	20250206	122900	337568975	5020	5010	5020	5010	2
510	20250206	122800	337558945	5000	5010	5020	5000	136
511	20250206	122700	336878885	5060	5010	5060	5010	303
512	20250206	122600	335358635	5030	5030	5030	5030	0
513	20250206	122500	335358635	5030	5000	5030	5000	17
514	20250206	122400	335273515	5000	4995	5000	4995	6
515	20250206	122300	335243520	4990	4990	4990	4990	132
516	20250206	122200	334584840	5000	4995	5000	4995	81
517	20250206	122100	334180240	4995	4995	5000	4990	103
518	20250206	122000	333665755	4995	4995	4995	4990	102
519	20250206	121900	333156270	5010	5010	5010	5010	0
520	20250206	121800	333156270	5010	5000	5010	5000	53
521	20250206	121700	332891210	5000	5000	5000	5000	0
522	20250206	121600	332891210	5000	4995	5000	4995	162
523	20250206	121500	332082010	5000	5000	5000	5000	0
524	20250206	121400	332082010	5000	5000	5000	5000	0
525	20250206	121300	332082010	5000	5000	5000	5000	92
526	20250206	121200	331622010	5010	5000	5010	5000	54
527	20250206	121100	331352000	5000	4995	5000	4995	290
528	20250206	121000	329903440	5000	5000	5000	5000	0
529	20250206	120900	329903440	5000	5000	5000	5000	0
530	20250206	120800	329903440	5000	5000	5000	4995	287
531	20250206	120700	328469855	5000	4995	5000	4995	66
532	20250206	120600	328140180	5000	5000	5000	5000	103
533	20250206	120500	327625180	5020	5020	5020	5020	0
534	20250206	120400	327625180	5020	5020	5020	5020	0
535	20250206	120300	327625180	5020	5020	5020	5020	0
536	20250206	120200	327625180	5020	5010	5020	5010	231
537	20250206	120100	326467860	5010	5000	5010	5000	203
538	20250206	120000	325452850	5010	5010	5010	5010	3
539	20250206	115900	325437820	5010	5010	5010	5010	0
540	20250206	115800	325437820	5010	5000	5010	5000	154
541	20250206	115700	324667800	5010	5010	5010	5010	25
542	20250206	115600	324542550	5010	5000	5010	5000	134
543	20250206	115500	323872530	5010	4985	5010	4985	126
544	20250206	115400	323243090	4990	4990	4990	4985	266
545	20250206	115300	321916690	5010	5020	5020	4990	5080
546	20250206	115200	296531510	5010	5010	5010	5010	73
547	20250206	115100	296165780	5010	5010	5020	5010	1008
548	20250206	115000	291115680	5030	5030	5030	5030	0
549	20250206	114900	291115680	5030	5030	5030	5030	30
550	20250206	114800	290964780	5030	5030	5030	5020	560
551	20250206	114700	288153550	5030	5020	5030	5020	152
552	20250206	114600	287390500	5010	5010	5020	5010	194
553	20250206	114500	286418540	5020	5020	5020	5020	99
554	20250206	114400	285921560	5020	5020	5020	5020	32
555	20250206	114300	285760920	5020	5020	5020	5010	175
556	20250206	114200	284883740	5020	5020	5020	5020	0
557	20250206	114100	284883740	5020	5010	5020	5010	133
558	20250206	114000	284217400	5020	5020	5020	5020	10
559	20250206	113900	284167200	5030	5030	5030	5010	2102
560	20250206	113800	273624120	5030	5020	5030	5020	231
561	20250206	113700	272464470	5030	5030	5030	5030	1
562	20250206	113600	272459440	5030	5030	5030	5030	65
563	20250206	113500	272132490	5050	5030	5050	5030	61
564	20250206	113400	271825640	5050	5020	5050	5020	194
565	20250206	113300	270850200	5030	5030	5030	5030	74
566	20250206	113200	270477980	5080	5040	5100	5040	281
567	20250206	113100	269055880	5060	5030	5070	5020	703
568	20250206	113000	265513930	5010	5010	5010	5010	0
569	20250206	112900	265513930	5010	5010	5010	5010	1
570	20250206	112800	265508920	5010	5020	5020	5010	581
571	20250206	112700	262597490	5020	5020	5020	5020	0
572	20250206	112600	262597490	5020	5020	5020	5020	100
573	20250206	112500	262095490	5020	5020	5020	5020	134
574	20250206	112400	261422810	5020	5020	5020	5020	100
575	20250206	112300	260920810	5020	5020	5020	5020	132
576	20250206	112200	260258170	5020	5020	5020	5020	0
577	20250206	112100	260258170	5020	5020	5020	5020	1558
578	20250206	112000	252437010	5020	5020	5030	5020	352
579	20250206	111900	250668470	5020	5020	5020	5020	0
580	20250206	111800	250668470	5020	5020	5020	5020	132
581	20250206	111700	250005830	5020	5020	5020	5020	0
582	20250206	111600	250005830	5020	5020	5030	5020	145
583	20250206	111500	249277910	5030	5030	5030	5030	50
584	20250206	111400	249026410	5020	5020	5020	5020	0
585	20250206	111300	249026410	5020	5020	5020	5020	3
586	20250206	111200	249011350	5020	5030	5030	5020	380
587	20250206	111100	247100260	5020	5020	5020	5020	50
588	20250206	111000	246849260	5030	5040	5040	5030	443
589	20250206	110900	244620470	5060	5050	5060	5050	22
590	20250206	110800	244509160	5040	5050	5050	5040	367
591	20250206	110700	242659280	5040	5030	5040	5030	253
592	20250206	110600	241385160	5030	5030	5030	5030	100
593	20250206	110500	240882160	5040	5040	5040	5040	60
594	20250206	110400	240579760	5050	5050	5050	5050	50
595	20250206	110300	240327260	5040	5040	5040	5040	445
596	20250206	110200	238084460	5020	5030	5030	5020	1078
597	20250206	110100	232665780	5040	5040	5040	5040	0
598	20250206	110000	232665780	5040	5050	5050	5040	686
599	20250206	105900	229208230	5050	5050	5050	5050	26
600	20250206	105800	229076930	5050	5050	5050	5050	259
601	20250206	105700	227768980	5040	5040	5040	5040	0
602	20250206	105600	227768980	5040	5040	5040	5040	57
603	20250206	105500	227481700	5050	5050	5050	5050	52
604	20250206	105400	227219100	5050	5050	5050	5050	68
605	20250206	105300	226875700	5060	5060	5060	5050	136
606	20250206	105200	226188860	5040	5050	5050	5040	2217
607	20250206	105100	215011640	5050	5050	5050	5050	550
608	20250206	105000	212234140	5060	5060	5060	5060	74
609	20250206	104900	211859700	5070	5070	5070	5070	0
610	20250206	104800	211859700	5070	5060	5070	5060	247
611	20250206	104700	210609340	5050	5060	5060	5050	644
612	20250206	104600	207355130	5060	5060	5060	5060	270
613	20250206	104500	205988930	5060	5060	5060	5060	179
614	20250206	104400	205083190	5070	5070	5070	5070	100
615	20250206	104300	204576190	5070	5080	5080	5070	181
616	20250206	104200	203658020	5080	5080	5080	5080	101
617	20250206	104100	203144940	5070	5070	5070	5070	29
618	20250206	104000	202997910	5070	5080	5080	5070	1055
619	20250206	103900	197648600	5090	5090	5090	5090	300
620	20250206	103800	196121600	5080	5080	5080	5080	274
621	20250206	103700	194729680	5080	5080	5080	5080	64
622	20250206	103600	194404560	5070	5070	5070	5070	0
623	20250206	103500	194404560	5070	5070	5070	5070	307
624	20250206	103400	192848070	5070	5070	5070	5070	159
625	20250206	103300	192041940	5090	5090	5090	5090	0
626	20250206	103200	192041940	5090	5090	5090	5090	0
627	20250206	103100	192041940	5090	5070	5090	5070	77
628	20250206	103000	191650970	5090	5090	5090	5090	0
629	20250206	102900	191650970	5090	5090	5090	5090	0
630	20250206	102800	191650970	5090	5090	5090	5090	19
631	20250206	102700	191554260	5090	5090	5090	5090	2
632	20250206	102600	191544080	5090	5090	5090	5090	1
633	20250206	102500	191538990	5060	5070	5070	5060	501
634	20250206	102400	189002910	5090	5080	5090	5080	3
635	20250206	102300	188987660	5070	5070	5070	5070	100
636	20250206	102200	188480660	5090	5090	5090	5090	3
637	20250206	102100	188465390	5080	5080	5080	5080	290
638	20250206	102000	186992190	5090	5090	5090	5090	0
639	20250206	101900	186992190	5090	5090	5090	5090	0
640	20250206	101800	186992190	5090	5090	5090	5090	1
641	20250206	101700	186987100	5080	5080	5080	5080	0
642	20250206	101600	186987100	5080	5080	5080	5080	100
643	20250206	101500	186479100	5080	5060	5080	5060	6
644	20250206	101400	186448680	5060	5070	5070	5060	112
645	20250206	101300	185881950	5080	5060	5080	5060	153
646	20250206	101200	185107730	5080	5080	5080	5080	5
647	20250206	101100	185082330	5080	5080	5080	5050	7
648	20250206	101000	185046800	5060	5060	5060	5060	156
649	20250206	100900	184257440	5080	5080	5080	5080	10
650	20250206	100800	184206640	5080	5070	5080	5040	1827
651	20250206	100700	174973740	5070	5070	5070	5070	30
652	20250206	100600	174821640	5090	5080	5090	5070	105
653	20250206	100500	174288250	5100	5090	5100	5090	331
654	20250206	100400	172603440	5090	5100	5100	5090	122
655	20250206	100300	171982430	5110	5110	5110	5110	42
656	20250206	100200	171767810	5110	5110	5110	5110	2
657	20250206	100100	171757590	5110	5110	5110	5110	3
658	20250206	100000	171742260	5110	5080	5110	5050	2801
659	20250206	095900	157552450	5080	5110	5110	5080	203
660	20250206	095800	156521100	5120	5100	5120	5100	26
661	20250206	095700	156388440	5120	5120	5120	5120	4
662	20250206	095600	156367960	5120	5120	5120	5120	2
663	20250206	095500	156357720	5100	5100	5100	5100	20
664	20250206	095400	156255720	5120	5110	5120	5110	63
665	20250206	095300	155933600	5080	5110	5120	5080	1879
666	20250206	095200	146367000	5120	5130	5130	5120	5
667	20250206	095100	146341390	5130	5130	5130	5130	101
668	20250206	095000	145823260	5130	5120	5130	5120	102
669	20250206	094900	145301000	5130	5120	5130	5120	128
670	20250206	094800	144645620	5110	5120	5120	5110	54
671	20250206	094700	144369640	5120	5110	5120	5110	552
672	20250206	094600	141548900	5110	5110	5110	5110	0
673	20250206	094500	141548900	5110	5080	5110	5080	52
674	20250206	094400	141284710	5080	5110	5110	5080	121
675	20250206	094300	140669530	5110	5110	5110	5110	4
676	20250206	094200	140649090	5110	5110	5110	5110	0
677	20250206	094100	140649090	5110	5110	5110	5110	0
678	20250206	094000	140649090	5110	5110	5110	5110	12
679	20250206	093900	140587770	5090	5100	5100	5090	80
680	20250206	093800	140180170	5100	5100	5100	5100	12
681	20250206	093700	140118970	5110	5110	5110	5110	26
682	20250206	093600	139986110	5110	5110	5110	5110	9
683	20250206	093500	139940120	5110	5100	5110	5090	171
684	20250206	093400	139067030	5100	5100	5100	5100	5
685	20250206	093300	139041530	5110	5120	5120	5090	1279
686	20250206	093200	132522800	5130	5110	5140	5110	124
687	20250206	093100	131888540	5110	5110	5110	5110	10
688	20250206	093000	131837440	5110	5110	5140	5110	152
689	20250206	092900	131059090	5110	5110	5110	5110	295
690	20250206	092800	129551640	5140	5140	5140	5140	5
691	20250206	092700	129525940	5150	5150	5150	5150	2
692	20250206	092600	129515640	5110	5140	5140	5110	605
693	20250206	092500	126405970	5140	5150	5150	5140	2
694	20250206	092400	126395680	5140	5130	5140	5120	777
695	20250206	092300	122404400	5140	5140	5140	5140	0
696	20250206	092200	122404400	5140	5140	5140	5140	20
697	20250206	092100	122301600	5140	5140	5140	5140	0
698	20250206	092000	122301600	5140	5120	5140	5090	877
699	20250206	091900	117825910	5150	5140	5150	5140	42
700	20250206	091800	117609910	5150	5130	5150	5130	85
701	20250206	091700	117172990	5140	5120	5140	5120	179
702	20250206	091600	116254310	5120	5100	5120	5100	9
703	20250206	091500	116208350	5120	5090	5120	5090	65
704	20250206	091400	115877110	5120	5130	5130	5090	1388
705	20250206	091300	108798270	5100	5150	5150	5100	3025
706	20250206	091200	93321350	5160	5170	5170	5150	1599
707	20250206	091100	85072230	5190	5180	5200	5180	377
708	20250206	091000	83116430	5180	5140	5180	5140	152
709	20250206	090900	82333240	5170	5120	5180	5120	984
710	20250206	090800	77292070	5140	5130	5140	5110	1646
711	20250206	090700	68863480	5140	5140	5140	5140	500
712	20250206	090600	66293480	5140	5120	5140	5120	551
713	20250206	090500	63469340	5130	5120	5170	5110	2204
714	20250206	090400	52197740	5120	5150	5150	5120	2157
715	20250206	090300	41142980	5190	5150	5200	5150	1016
716	20250206	090200	35893930	5150	5210	5210	5150	1394
717	20250206	090100	28695790	5160	5180	5210	5160	1988
718	20250206	090000	18417840	5180	5160	5180	5160	3567