KissMeData/181710/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203400	608829220	19680	19680	19680	19680	651
3	20250206	203300	608829220	19680	19680	19680	19680	0
4	20250206	203200	608829220	19680	19680	19680	19680	0
5	20250206	203100	608829220	19680	19680	19680	19680	0
6	20250206	203000	608829220	19680	19680	19680	19680	0
7	20250206	202900	608829220	19680	19680	19680	19680	0
8	20250206	202800	608829220	19680	19680	19680	19680	0
9	20250206	202700	608829220	19680	19680	19680	19680	0
10	20250206	202600	608829220	19680	19680	19680	19680	0
11	20250206	202500	608829220	19680	19680	19680	19680	0
12	20250206	202400	608829220	19680	19680	19680	19680	0
13	20250206	202300	608829220	19680	19680	19680	19680	0
14	20250206	202200	608829220	19680	19680	19680	19680	0
15	20250206	202100	608829220	19680	19680	19680	19680	0
16	20250206	202000	608829220	19680	19680	19680	19680	0
17	20250206	201900	608829220	19680	19680	19680	19680	0
18	20250206	201800	608829220	19680	19680	19680	19680	0
19	20250206	201700	608829220	19680	19680	19680	19680	0
20	20250206	201600	608829220	19680	19680	19680	19680	0
21	20250206	201500	608829220	19680	19680	19680	19680	0
22	20250206	201400	608829220	19680	19680	19680	19680	0
23	20250206	201300	608829220	19680	19680	19680	19680	0
24	20250206	201200	608829220	19680	19680	19680	19680	0
25	20250206	201100	608829220	19680	19680	19680	19680	0
26	20250206	201000	608829220	19680	19680	19680	19680	0
27	20250206	200900	608829220	19680	19680	19680	19680	0
28	20250206	200800	608829220	19680	19680	19680	19680	0
29	20250206	200700	608829220	19680	19680	19680	19680	0
30	20250206	200600	608829220	19680	19680	19680	19680	0
31	20250206	200500	608829220	19680	19680	19680	19680	0
32	20250206	200400	608829220	19680	19680	19680	19680	651
33	20250206	200300	608829220	19680	19680	19680	19680	0
34	20250206	200200	608829220	19680	19680	19680	19680	0
35	20250206	200100	608829220	19680	19680	19680	19680	0
36	20250206	200000	608829220	19680	19680	19680	19680	0
37	20250206	195900	608829220	19680	19680	19680	19680	0
38	20250206	195800	608829220	19680	19680	19680	19680	0
39	20250206	195700	608829220	19680	19680	19680	19680	0
40	20250206	195600	608829220	19680	19680	19680	19680	0
41	20250206	195500	608829220	19680	19680	19680	19680	0
42	20250206	195400	608829220	19680	19680	19680	19680	0
43	20250206	195300	608829220	19680	19680	19680	19680	0
44	20250206	195200	608829220	19680	19680	19680	19680	0
45	20250206	195100	608829220	19680	19680	19680	19680	0
46	20250206	195000	608829220	19680	19680	19680	19680	0
47	20250206	194900	608829220	19680	19680	19680	19680	0
48	20250206	194800	608829220	19680	19680	19680	19680	0
49	20250206	194700	608829220	19680	19680	19680	19680	0
50	20250206	194600	608829220	19680	19680	19680	19680	0
51	20250206	194500	608829220	19680	19680	19680	19680	0
52	20250206	194400	608829220	19680	19680	19680	19680	0
53	20250206	194300	608829220	19680	19680	19680	19680	0
54	20250206	194200	608829220	19680	19680	19680	19680	0
55	20250206	194100	608829220	19680	19680	19680	19680	0
56	20250206	194000	608829220	19680	19680	19680	19680	0
57	20250206	193900	608829220	19680	19680	19680	19680	0
58	20250206	193800	608829220	19680	19680	19680	19680	0
59	20250206	193700	608829220	19680	19680	19680	19680	0
60	20250206	193600	608829220	19680	19680	19680	19680	0
61	20250206	193500	608829220	19680	19680	19680	19680	0
62	20250206	193400	608829220	19680	19680	19680	19680	651
63	20250206	193300	608829220	19680	19680	19680	19680	0
64	20250206	193200	608829220	19680	19680	19680	19680	0
65	20250206	193100	608829220	19680	19680	19680	19680	0
66	20250206	193000	608829220	19680	19680	19680	19680	0
67	20250206	192900	608829220	19680	19680	19680	19680	0
68	20250206	192800	608829220	19680	19680	19680	19680	0
69	20250206	192700	608829220	19680	19680	19680	19680	0
70	20250206	192600	608829220	19680	19680	19680	19680	0
71	20250206	192500	608829220	19680	19680	19680	19680	0
72	20250206	192400	608829220	19680	19680	19680	19680	0
73	20250206	192300	608829220	19680	19680	19680	19680	0
74	20250206	192200	608829220	19680	19680	19680	19680	0
75	20250206	192100	608829220	19680	19680	19680	19680	0
76	20250206	192000	608829220	19680	19680	19680	19680	0
77	20250206	191900	608829220	19680	19680	19680	19680	0
78	20250206	191800	608829220	19680	19680	19680	19680	0
79	20250206	191700	608829220	19680	19680	19680	19680	0
80	20250206	191600	608829220	19680	19680	19680	19680	0
81	20250206	191500	608829220	19680	19680	19680	19680	0
82	20250206	191400	608829220	19680	19680	19680	19680	0
83	20250206	191300	608829220	19680	19680	19680	19680	0
84	20250206	191200	608829220	19680	19680	19680	19680	0
85	20250206	191100	608829220	19680	19680	19680	19680	0
86	20250206	191000	608829220	19680	19680	19680	19680	0
87	20250206	190900	608829220	19680	19680	19680	19680	0
88	20250206	190800	608829220	19680	19680	19680	19680	0
89	20250206	190700	608829220	19680	19680	19680	19680	0
90	20250206	190600	608829220	19680	19680	19680	19680	0
91	20250206	190500	608829220	19680	19680	19680	19680	0
92	20250206	190400	608829220	19680	19680	19680	19680	651
93	20250206	190300	608829220	19680	19680	19680	19680	0
94	20250206	190200	608829220	19680	19680	19680	19680	0
95	20250206	190100	608829220	19680	19680	19680	19680	0
96	20250206	190000	608829220	19680	19680	19680	19680	0
97	20250206	185900	608829220	19680	19680	19680	19680	0
98	20250206	185800	608829220	19680	19680	19680	19680	0
99	20250206	185700	608829220	19680	19680	19680	19680	0
100	20250206	185600	608829220	19680	19680	19680	19680	0
101	20250206	185500	608829220	19680	19680	19680	19680	0
102	20250206	185400	608829220	19680	19680	19680	19680	0
103	20250206	185300	608829220	19680	19680	19680	19680	0
104	20250206	185200	608829220	19680	19680	19680	19680	0
105	20250206	185100	608829220	19680	19680	19680	19680	0
106	20250206	185000	608829220	19680	19680	19680	19680	0
107	20250206	184900	608829220	19680	19680	19680	19680	0
108	20250206	184800	608829220	19680	19680	19680	19680	0
109	20250206	184700	608829220	19680	19680	19680	19680	0
110	20250206	184600	608829220	19680	19680	19680	19680	0
111	20250206	184500	608829220	19680	19680	19680	19680	0
112	20250206	184400	608829220	19680	19680	19680	19680	0
113	20250206	184300	608829220	19680	19680	19680	19680	0
114	20250206	184200	608829220	19680	19680	19680	19680	0
115	20250206	184100	608829220	19680	19680	19680	19680	0
116	20250206	184000	608829220	19680	19680	19680	19680	0
117	20250206	183900	608829220	19680	19680	19680	19680	0
118	20250206	183800	608829220	19680	19680	19680	19680	0
119	20250206	183700	608829220	19680	19680	19680	19680	0
120	20250206	183600	608829220	19680	19680	19680	19680	0
121	20250206	183500	608829220	19680	19680	19680	19680	0
122	20250206	183400	608829220	19680	19680	19680	19680	651
123	20250206	183300	608829220	19680	19680	19680	19680	0
124	20250206	183200	608829220	19680	19680	19680	19680	0
125	20250206	183100	608829220	19680	19680	19680	19680	0
126	20250206	183000	608829220	19680	19680	19680	19680	0
127	20250206	182900	608829220	19680	19680	19680	19680	0
128	20250206	182800	608829220	19680	19680	19680	19680	0
129	20250206	182700	608829220	19680	19680	19680	19680	0
130	20250206	182600	608829220	19680	19680	19680	19680	0
131	20250206	182500	608829220	19680	19680	19680	19680	0
132	20250206	182400	608829220	19680	19680	19680	19680	0
133	20250206	182300	608829220	19680	19680	19680	19680	0
134	20250206	182200	608829220	19680	19680	19680	19680	0
135	20250206	182100	608829220	19680	19680	19680	19680	0
136	20250206	182000	608829220	19680	19680	19680	19680	0
137	20250206	181900	608829220	19680	19680	19680	19680	0
138	20250206	181800	608829220	19680	19680	19680	19680	0
139	20250206	181700	608829220	19680	19680	19680	19680	0
140	20250206	181600	608829220	19680	19680	19680	19680	0
141	20250206	181500	608829220	19680	19680	19680	19680	0
142	20250206	181400	608829220	19680	19680	19680	19680	0
143	20250206	181300	608829220	19680	19680	19680	19680	0
144	20250206	181200	608829220	19680	19680	19680	19680	0
145	20250206	181100	608829220	19680	19680	19680	19680	0
146	20250206	181000	608829220	19680	19680	19680	19680	0
147	20250206	180900	608829220	19680	19680	19680	19680	0
148	20250206	180800	608829220	19680	19680	19680	19680	0
149	20250206	180700	608829220	19680	19680	19680	19680	0
150	20250206	180600	608829220	19680	19680	19680	19680	0
151	20250206	180500	608829220	19680	19680	19680	19680	0
152	20250206	180400	608829220	19680	19680	19680	19680	651
153	20250206	180300	608829220	19680	19680	19680	19680	0
154	20250206	180200	608829220	19680	19680	19680	19680	0
155	20250206	180100	608829220	19680	19680	19680	19680	0
156	20250206	180000	608829220	19680	19680	19680	19680	0
157	20250206	175900	608829220	19680	19680	19680	19680	0
158	20250206	175800	608829220	19680	19680	19680	19680	0
159	20250206	175700	608829220	19680	19680	19680	19680	0
160	20250206	175600	608829220	19680	19680	19680	19680	0
161	20250206	175500	608829220	19680	19680	19680	19680	0
162	20250206	175400	608829220	19680	19680	19680	19680	0
163	20250206	175300	608829220	19680	19680	19680	19680	0
164	20250206	175200	608829220	19680	19680	19680	19680	0
165	20250206	175100	608829220	19680	19680	19680	19680	0
166	20250206	175000	608829220	19680	19680	19680	19680	0
167	20250206	174900	608829220	19680	19680	19680	19680	0
168	20250206	174800	608829220	19680	19680	19680	19680	0
169	20250206	174700	608829220	19680	19680	19680	19680	0
170	20250206	174600	608829220	19680	19680	19680	19680	0
171	20250206	174500	608829220	19680	19680	19680	19680	0
172	20250206	174400	608829220	19680	19680	19680	19680	0
173	20250206	174300	608829220	19680	19680	19680	19680	0
174	20250206	174200	608829220	19680	19680	19680	19680	0
175	20250206	174100	608829220	19680	19680	19680	19680	0
176	20250206	174000	608829220	19680	19680	19680	19680	0
177	20250206	173900	608829220	19680	19680	19680	19680	0
178	20250206	173800	608829220	19680	19680	19680	19680	0
179	20250206	173700	608829220	19680	19680	19680	19680	0
180	20250206	173600	608829220	19680	19680	19680	19680	0
181	20250206	173500	608829220	19680	19680	19680	19680	0
182	20250206	173400	608829220	19680	19680	19680	19680	651
183	20250206	173300	608829220	19680	19680	19680	19680	0
184	20250206	173200	608829220	19680	19680	19680	19680	0
185	20250206	173100	608829220	19680	19680	19680	19680	0
186	20250206	173000	608829220	19680	19680	19680	19680	0
187	20250206	172900	608829220	19680	19680	19680	19680	0
188	20250206	172800	608829220	19680	19680	19680	19680	0
189	20250206	172700	608829220	19680	19680	19680	19680	0
190	20250206	172600	608829220	19680	19680	19680	19680	0
191	20250206	172500	608829220	19680	19680	19680	19680	0
192	20250206	172400	608829220	19680	19680	19680	19680	0
193	20250206	172300	608829220	19680	19680	19680	19680	0
194	20250206	172200	608829220	19680	19680	19680	19680	0
195	20250206	172100	608829220	19680	19680	19680	19680	0
196	20250206	172000	608829220	19680	19680	19680	19680	0
197	20250206	171900	608829220	19680	19680	19680	19680	0
198	20250206	171800	608829220	19680	19680	19680	19680	0
199	20250206	171700	608829220	19680	19680	19680	19680	0
200	20250206	171600	608829220	19680	19680	19680	19680	0
201	20250206	171500	608829220	19680	19680	19680	19680	0
202	20250206	171400	608829220	19680	19680	19680	19680	0
203	20250206	171300	608829220	19680	19680	19680	19680	0
204	20250206	171200	608829220	19680	19680	19680	19680	0
205	20250206	171100	608829220	19680	19680	19680	19680	0
206	20250206	171000	608829220	19680	19680	19680	19680	0
207	20250206	170900	608829220	19680	19680	19680	19680	0
208	20250206	170800	608829220	19680	19680	19680	19680	0
209	20250206	170700	608829220	19680	19680	19680	19680	0
210	20250206	170600	608829220	19680	19680	19680	19680	0
211	20250206	170500	608829220	19680	19680	19680	19680	0
212	20250206	170400	608829220	19680	19680	19680	19680	651
213	20250206	170300	608829220	19680	19680	19680	19680	0
214	20250206	170200	608829220	19680	19680	19680	19680	0
215	20250206	170100	608829220	19680	19680	19680	19680	0
216	20250206	170000	608829220	19680	19680	19680	19680	0
217	20250206	165900	608829220	19680	19680	19680	19680	0
218	20250206	165800	608829220	19680	19680	19680	19680	0
219	20250206	165700	608829220	19680	19680	19680	19680	0
220	20250206	165600	608829220	19680	19680	19680	19680	0
221	20250206	165500	608829220	19680	19680	19680	19680	0
222	20250206	165400	608829220	19680	19680	19680	19680	0
223	20250206	165300	608829220	19680	19680	19680	19680	0
224	20250206	165200	608829220	19680	19680	19680	19680	0
225	20250206	165100	608829220	19680	19680	19680	19680	0
226	20250206	165000	608829220	19680	19680	19680	19680	0
227	20250206	164900	608829220	19680	19680	19680	19680	0
228	20250206	164800	608829220	19680	19680	19680	19680	0
229	20250206	164700	608829220	19680	19680	19680	19680	0
230	20250206	164600	608829220	19680	19680	19680	19680	0
231	20250206	164500	608829220	19680	19680	19680	19680	0
232	20250206	164400	608829220	19680	19680	19680	19680	0
233	20250206	164300	608829220	19680	19680	19680	19680	0
234	20250206	164200	608829220	19680	19680	19680	19680	0
235	20250206	164100	608829220	19680	19680	19680	19680	0
236	20250206	164000	608829220	19680	19680	19680	19680	0
237	20250206	163900	608829220	19680	19680	19680	19680	0
238	20250206	163800	608829220	19680	19680	19680	19680	0
239	20250206	163700	608829220	19680	19680	19680	19680	0
240	20250206	163600	608829220	19680	19680	19680	19680	0
241	20250206	163500	608829220	19680	19680	19680	19680	0
242	20250206	163400	608829220	19680	19680	19680	19680	651
243	20250206	163300	608829220	19680	19680	19680	19680	0
244	20250206	163200	608829220	19680	19680	19680	19680	0
245	20250206	163100	608829220	19680	19680	19680	19680	0
246	20250206	163000	608829220	19680	19680	19680	19680	0
247	20250206	162900	608829220	19680	19680	19680	19680	0
248	20250206	162800	608829220	19680	19680	19680	19680	0
249	20250206	162700	608829220	19680	19680	19680	19680	0
250	20250206	162600	608829220	19680	19680	19680	19680	0
251	20250206	162500	608829220	19680	19680	19680	19680	0
252	20250206	162400	608829220	19680	19680	19680	19680	0
253	20250206	162300	608829220	19680	19680	19680	19680	0
254	20250206	162200	608829220	19680	19680	19680	19680	0
255	20250206	162100	608829220	19680	19680	19680	19680	0
256	20250206	162000	608829220	19680	19680	19680	19680	0
257	20250206	161900	608829220	19680	19680	19680	19680	0
258	20250206	161800	608829220	19680	19680	19680	19680	0
259	20250206	161700	608829220	19680	19680	19680	19680	0
260	20250206	161600	608829220	19680	19680	19680	19680	0
261	20250206	161500	608829220	19680	19680	19680	19680	0
262	20250206	161400	608829220	19680	19680	19680	19680	0
263	20250206	161300	608829220	19680	19680	19680	19680	0
264	20250206	161200	608829220	19680	19680	19680	19680	0
265	20250206	161100	608829220	19680	19680	19680	19680	0
266	20250206	161000	608829220	19680	19680	19680	19680	0
267	20250206	160900	608829220	19680	19680	19680	19680	0
268	20250206	160800	608829220	19680	19680	19680	19680	0
269	20250206	160700	608829220	19680	19680	19680	19680	0
270	20250206	160600	608829220	19680	19680	19680	19680	0
271	20250206	160500	608829220	19680	19680	19680	19680	0
272	20250206	160400	608829220	19680	19680	19680	19680	651
273	20250206	160300	608829220	19680	19680	19680	19680	0
274	20250206	160200	608829220	19680	19680	19680	19680	0
275	20250206	160100	608829220	19680	19680	19680	19680	0
276	20250206	160000	608829220	19680	19680	19680	19680	0
277	20250206	155900	608829220	19680	19680	19680	19680	0
278	20250206	155800	608829220	19680	19680	19680	19680	0
279	20250206	155700	608829220	19680	19680	19680	19680	0
280	20250206	155600	608829220	19680	19680	19680	19680	0
281	20250206	155500	608829220	19680	19680	19680	19680	0
282	20250206	155400	608829220	19680	19680	19680	19680	0
283	20250206	155300	608829220	19680	19680	19680	19680	0
284	20250206	155200	608829220	19680	19680	19680	19680	0
285	20250206	155100	608829220	19680	19680	19680	19680	0
286	20250206	155000	608829220	19680	19680	19680	19680	0
287	20250206	154900	608829220	19680	19680	19680	19680	0
288	20250206	154800	608829220	19680	19680	19680	19680	0
289	20250206	154700	608829220	19680	19680	19680	19680	0
290	20250206	154600	608829220	19680	19680	19680	19680	0
291	20250206	154500	608829220	19680	19680	19680	19680	0
292	20250206	154400	608829220	19680	19680	19680	19680	0
293	20250206	154300	608829220	19680	19680	19680	19680	0
294	20250206	154200	608829220	19680	19680	19680	19680	0
295	20250206	154100	608829220	19680	19680	19680	19680	0
296	20250206	154000	608829220	19680	19680	19680	19680	0
297	20250206	153900	608829220	19680	19680	19680	19680	0
298	20250206	153800	608829220	19680	19680	19680	19680	0
299	20250206	153700	608829220	19680	19680	19680	19680	0
300	20250206	153600	608829220	19680	19680	19680	19680	0
301	20250206	153500	608829220	19680	19680	19680	19680	0
302	20250206	153400	608829220	19680	19680	19680	19680	651
303	20250206	153300	608829220	19680	19680	19680	19680	0
304	20250206	153200	608829220	19680	19680	19680	19680	0
305	20250206	153100	608829220	19680	19680	19680	19680	0
306	20250206	153000	608829220	19680	19680	19680	19680	651
307	20250206	152900	596017540	19670	19670	19670	19670	0
308	20250206	152800	596017540	19670	19670	19670	19670	0
309	20250206	152700	596017540	19670	19670	19670	19670	0
310	20250206	152600	596017540	19670	19670	19670	19670	0
311	20250206	152500	596017540	19670	19670	19670	19670	0
312	20250206	152400	596017540	19670	19670	19670	19670	0
313	20250206	152300	596017540	19670	19670	19670	19670	0
314	20250206	152200	596017540	19670	19670	19670	19670	0
315	20250206	152100	596017540	19670	19670	19670	19670	0
316	20250206	152000	596017540	19670	19670	19670	19670	0
317	20250206	151900	596017540	19670	19670	19670	19640	51
318	20250206	151800	595015480	19670	19650	19670	19650	30
319	20250206	151700	594425810	19640	19640	19640	19640	19
320	20250206	151600	594052650	19650	19650	19660	19650	66
321	20250206	151500	592755740	19660	19630	19670	19630	149
322	20250206	151400	589826040	19660	19660	19670	19660	214
323	20250206	151300	585618690	19660	19650	19670	19650	52
324	20250206	151200	584596510	19640	19650	19650	19640	47
325	20250206	151100	583673050	19640	19650	19670	19640	57
326	20250206	151000	582552110	19650	19670	19680	19650	86
327	20250206	150900	580860660	19680	19680	19680	19680	1
328	20250206	150800	580840980	19680	19670	19680	19660	59
329	20250206	150700	579680420	19660	19660	19660	19660	40
330	20250206	150600	578894020	19660	19660	19660	19660	44
331	20250206	150500	578028980	19680	19640	19680	19640	50
332	20250206	150400	577046900	19640	19650	19650	19640	429
333	20250206	150300	568617270	19660	19640	19660	19640	57
334	20250206	150200	567496830	19640	19640	19640	19640	64
335	20250206	150100	566239870	19630	19610	19640	19610	661
336	20250206	150000	553274310	19620	19630	19640	19620	194
337	20250206	145900	549466810	19640	19620	19640	19620	441
338	20250206	145800	540811730	19620	19680	19700	19620	881
339	20250206	145700	523497290	19680	19680	19680	19680	38
340	20250206	145600	522749450	19680	19670	19680	19670	61
341	20250206	145500	521549250	19670	19670	19680	19660	83
342	20250206	145400	519916780	19670	19670	19670	19670	10
343	20250206	145300	519720080	19670	19670	19680	19670	51
344	20250206	145200	518716870	19680	19670	19680	19670	51
345	20250206	145100	517713660	19670	19670	19670	19650	79
346	20250206	145000	516160820	19670	19660	19670	19650	363
347	20250206	144900	509024230	19660	19660	19660	19660	12
348	20250206	144800	508788310	19660	19650	19660	19650	52
349	20250206	144700	507766060	19660	19670	19670	19650	98
350	20250206	144600	505838860	19670	19650	19680	19650	52
351	20250206	144500	504816990	19650	19650	19650	19640	59
352	20250206	144400	503657770	19650	19640	19650	19640	5
353	20250206	144300	503559550	19650	19640	19650	19640	45
354	20250206	144200	502675670	19640	19650	19650	19630	99
355	20250206	144100	500731720	19650	19650	19650	19650	63
356	20250206	144000	499493770	19650	19640	19650	19640	65
357	20250206	143900	498217160	19640	19640	19640	19640	45
358	20250206	143800	497333360	19640	19640	19640	19640	1
359	20250206	143700	497313720	19640	19640	19640	19640	44
360	20250206	143600	496449560	19650	19670	19690	19650	308
361	20250206	143500	490393750	19670	19640	19690	19640	40
362	20250206	143400	489606610	19660	19640	19690	19630	56
363	20250206	143300	488504790	19640	19620	19650	19610	241
364	20250206	143200	483776680	19620	19590	19720	19590	423
365	20250206	143100	475478960	19590	19590	19590	19590	44
366	20250206	143000	474617000	19590	19570	19590	19560	264
367	20250206	142900	469449480	19560	19570	19570	19560	57
368	20250206	142800	468334120	19570	19550	19570	19550	6
369	20250206	142700	468216780	19560	19550	19560	19550	122
370	20250206	142600	465831190	19550	19550	19550	19550	55
371	20250206	142500	464755940	19560	19560	19560	19550	53
372	20250206	142400	463719300	19590	19580	19670	19560	431
373	20250206	142300	455279160	19580	19580	19580	19580	0
374	20250206	142200	455279160	19580	19580	19580	19580	42
375	20250206	142100	454456800	19580	19570	19580	19570	89
376	20250206	142000	452714610	19570	19560	19570	19560	40
377	20250206	141900	451931820	19570	19570	19570	19570	42
378	20250206	141800	451109880	19570	19570	19570	19570	1
379	20250206	141700	451090310	19570	19550	19580	19550	78
380	20250206	141600	449563860	19570	19570	19580	19550	92
381	20250206	141500	447763460	19580	19560	19580	19560	52
382	20250206	141400	446746180	19560	19550	19560	19550	49
383	20250206	141300	445787750	19560	19560	19560	19560	54
384	20250206	141200	444731510	19590	19540	19590	19530	468
385	20250206	141100	435584500	19540	19540	19540	19540	43
386	20250206	141000	434744280	19540	19540	19540	19540	42
387	20250206	140900	433923600	19540	19520	19540	19520	93
388	20250206	140800	432107820	19530	19510	19540	19510	197
389	20250206	140700	428263240	19510	19510	19510	19510	61
390	20250206	140600	427073130	19510	19510	19510	19510	46
391	20250206	140500	426175670	19510	19510	19510	19510	37
392	20250206	140400	425453800	19510	19500	19510	19500	48
393	20250206	140300	424517360	19500	19500	19500	19500	40
394	20250206	140200	423737360	19490	19480	19500	19480	79
395	20250206	140100	422197560	19500	19490	19500	19490	67
396	20250206	140000	420891680	19490	19480	19490	19480	161
397	20250206	135900	417755290	19500	19500	19500	19500	6
398	20250206	135800	417638290	19490	19480	19490	19480	4
399	20250206	135700	417560340	19480	19490	19490	19480	10
400	20250206	135600	417365480	19480	19490	19490	19480	159
401	20250206	135500	414267740	19490	19490	19490	19490	0
402	20250206	135400	414267740	19490	19490	19490	19490	0
403	20250206	135300	414267740	19490	19490	19490	19490	0
404	20250206	135200	414267740	19490	19490	19490	19490	11
405	20250206	135100	414053350	19500	19510	19510	19500	16
406	20250206	135000	413741320	19510	19500	19510	19500	11
407	20250206	134900	413526760	19500	19500	19500	19500	4
408	20250206	134800	413448760	19500	19500	19500	19500	0
409	20250206	134700	413448760	19500	19500	19500	19490	23
410	20250206	134600	413000310	19480	19500	19500	19480	41
411	20250206	134500	412200840	19500	19490	19500	19490	94
412	20250206	134400	410367890	19490	19490	19490	19490	6
413	20250206	134300	410250950	19490	19490	19490	19490	32
414	20250206	134200	409627270	19480	19480	19480	19480	0
415	20250206	134100	409627270	19480	19480	19480	19480	0
416	20250206	134000	409627270	19480	19480	19480	19480	7
417	20250206	133900	409490910	19480	19480	19480	19480	43
418	20250206	133800	408653270	19490	19490	19490	19490	10
419	20250206	133700	408458370	19490	19490	19490	19490	7
420	20250206	133600	408321940	19490	19500	19500	19490	12
421	20250206	133500	408088050	19500	19490	19500	19490	14
422	20250206	133400	407815180	19480	19480	19480	19480	30
423	20250206	133300	407230780	19490	19490	19490	19490	0
424	20250206	133200	407230780	19490	19500	19510	19490	50
425	20250206	133100	406255910	19500	19490	19500	19490	6
426	20250206	133000	406138960	19490	19490	19490	19490	0
427	20250206	132900	406138960	19490	19510	19510	19480	17
428	20250206	132800	405807720	19510	19490	19510	19480	174
429	20250206	132700	402417880	19490	19500	19500	19490	20
430	20250206	132600	402028070	19510	19510	19510	19510	0
431	20250206	132500	402028070	19510	19510	19510	19510	0
432	20250206	132400	402028070	19510	19510	19510	19510	0
433	20250206	132300	402028070	19510	19510	19510	19510	0
434	20250206	132200	402028070	19510	19510	19510	19510	0
435	20250206	132100	402028070	19510	19510	19510	19510	2
436	20250206	132000	401989050	19510	19510	19510	19510	1
437	20250206	131900	401969540	19540	19540	19540	19540	0
438	20250206	131800	401969540	19540	19520	19540	19510	14
439	20250206	131700	401696230	19540	19490	19540	19490	66
440	20250206	131600	400409080	19500	19500	19500	19500	0
441	20250206	131500	400409080	19500	19500	19500	19500	0
442	20250206	131400	400409080	19500	19500	19500	19500	2
443	20250206	131300	400370080	19530	19480	19530	19480	95
444	20250206	131200	398515810	19480	19490	19490	19480	148
445	20250206	131100	395632720	19490	19490	19490	19490	11
446	20250206	131000	395418330	19490	19530	19530	19490	323
447	20250206	130900	389115030	19540	19540	19540	19540	0
448	20250206	130800	389115030	19540	19540	19540	19540	0
449	20250206	130700	389115030	19540	19540	19540	19540	0
450	20250206	130600	389115030	19540	19540	19540	19540	1
451	20250206	130500	389095490	19540	19540	19540	19540	0
452	20250206	130400	389095490	19540	19540	19540	19540	5
453	20250206	130300	388997790	19540	19530	19540	19530	81
454	20250206	130200	387415790	19540	19540	19540	19540	0
455	20250206	130100	387415790	19540	19530	19540	19530	3
456	20250206	130000	387357180	19540	19540	19540	19540	0
457	20250206	125900	387357180	19540	19540	19540	19540	0
458	20250206	125800	387357180	19540	19530	19540	19530	11
459	20250206	125700	387142330	19540	19520	19540	19520	3
460	20250206	125600	387083730	19540	19540	19540	19540	0
461	20250206	125500	387083730	19540	19520	19540	19520	74
462	20250206	125400	385639210	19540	19540	19540	19540	0
463	20250206	125300	385639210	19540	19540	19540	19540	0
464	20250206	125200	385639210	19540	19540	19540	19540	0
465	20250206	125100	385639210	19540	19540	19540	19540	0
466	20250206	125000	385639210	19540	19530	19540	19530	50
467	20250206	124900	384662340	19540	19540	19540	19540	0
468	20250206	124800	384662340	19540	19540	19540	19540	0
469	20250206	124700	384662340	19540	19540	19540	19540	0
470	20250206	124600	384662340	19540	19520	19540	19520	11
471	20250206	124500	384447530	19510	19490	19510	19490	476
472	20250206	124400	375162480	19500	19490	19500	19490	166
473	20250206	124300	371927130	19510	19510	19510	19510	0
474	20250206	124200	371927130	19510	19510	19510	19510	0
475	20250206	124100	371927130	19510	19510	19510	19510	3
476	20250206	124000	371868600	19510	19510	19510	19510	0
477	20250206	123900	371868600	19510	19500	19510	19500	11
478	20250206	123800	371654070	19500	19500	19500	19500	1
479	20250206	123700	371634570	19500	19500	19500	19500	0
480	20250206	123600	371634570	19500	19500	19500	19500	1
481	20250206	123500	371615070	19510	19510	19510	19510	0
482	20250206	123400	371615070	19510	19510	19510	19510	0
483	20250206	123300	371615070	19510	19510	19510	19510	0
484	20250206	123200	371615070	19510	19510	19510	19500	173
485	20250206	123100	368239910	19540	19540	19540	19540	0
486	20250206	123000	368239910	19540	19540	19540	19540	0
487	20250206	122900	368239910	19540	19530	19540	19520	7
488	20250206	122800	368103180	19540	19530	19540	19510	120
489	20250206	122700	365760290	19540	19530	19540	19520	77
490	20250206	122600	364257190	19540	19510	19540	19510	98
491	20250206	122500	362345160	19510	19510	19510	19500	402
492	20250206	122400	354502160	19500	19500	19500	19500	2
493	20250206	122300	354463160	19490	19490	19490	19490	3
494	20250206	122200	354404690	19490	19490	19490	19490	115
495	20250206	122100	352163340	19500	19500	19500	19500	0
496	20250206	122000	352163340	19500	19500	19500	19500	6
497	20250206	121900	352046340	19510	19500	19510	19500	4
498	20250206	121800	351968320	19510	19500	19510	19490	59
499	20250206	121700	350818260	19490	19490	19490	19490	25
500	20250206	121600	350331010	19490	19490	19490	19490	10
501	20250206	121500	350136110	19500	19500	19500	19500	1
502	20250206	121400	350116610	19500	19500	19500	19500	3
503	20250206	121300	350058110	19500	19500	19500	19500	1
504	20250206	121200	350038610	19490	19500	19500	19490	110
505	20250206	121100	347893630	19500	19500	19500	19500	100
506	20250206	121000	345943630	19510	19510	19510	19510	39
507	20250206	120900	345182740	19510	19500	19510	19500	10
508	20250206	120800	344987650	19490	19510	19510	19490	231
509	20250206	120700	340482340	19510	19510	19510	19510	12
510	20250206	120600	340248220	19500	19500	19500	19500	0
511	20250206	120500	340248220	19500	19500	19500	19500	0
512	20250206	120400	340248220	19500	19500	19500	19500	100
513	20250206	120300	338298220	19510	19510	19510	19510	0
514	20250206	120200	338298220	19510	19510	19510	19510	1
515	20250206	120100	338278710	19500	19500	19500	19500	0
516	20250206	120000	338278710	19500	19500	19500	19500	0
517	20250206	115900	338278710	19500	19510	19510	19500	202
518	20250206	115800	334337710	19500	19510	19510	19500	302
519	20250206	115700	328445710	19510	19500	19510	19500	9
520	20250206	115600	328270140	19510	19480	19510	19470	489
521	20250206	115500	318741720	19480	19470	19480	19470	6
522	20250206	115400	318624860	19470	19470	19470	19470	100
523	20250206	115300	316677860	19470	19470	19470	19470	0
524	20250206	115200	316677860	19470	19470	19470	19470	215
525	20250206	115100	312491810	19470	19470	19470	19470	3
526	20250206	115000	312433400	19470	19480	19480	19470	97
527	20250206	114900	310544800	19480	19490	19490	19480	60
528	20250206	114800	309375900	19490	19490	19490	19490	0
529	20250206	114700	309375900	19490	19490	19490	19490	0
530	20250206	114600	309375900	19490	19490	19490	19490	0
531	20250206	114500	309375900	19490	19490	19490	19490	0
532	20250206	114400	309375900	19490	19490	19490	19490	2
533	20250206	114300	309336920	19480	19470	19480	19470	53
534	20250206	114200	308304500	19460	19470	19470	19460	50
535	20250206	114100	307331480	19480	19470	19480	19470	52
536	20250206	114000	306319020	19490	19480	19490	19480	12
537	20250206	113900	306085250	19480	19480	19480	19480	1
538	20250206	113800	306065770	19460	19460	19480	19460	1347
539	20250206	113700	279837930	19460	19450	19460	19440	288
540	20250206	113600	274237310	19450	19450	19450	19450	29
541	20250206	113500	273673260	19450	19450	19450	19450	24
542	20250206	113400	273206460	19440	19440	19440	19440	9
543	20250206	113300	273031500	19440	19450	19450	19440	99
544	20250206	113200	271106340	19460	19500	19500	19450	263
545	20250206	113100	265986150	19510	19510	19520	19500	178
546	20250206	113000	262514260	19530	19530	19530	19530	0
547	20250206	112900	262514260	19530	19530	19530	19530	6
548	20250206	112800	262397080	19520	19520	19520	19520	0
549	20250206	112700	262397080	19520	19520	19520	19520	0
550	20250206	112600	262397080	19520	19520	19520	19520	9
551	20250206	112500	262221400	19510	19510	19510	19510	1
552	20250206	112400	262201890	19520	19520	19520	19520	1
553	20250206	112300	262182370	19500	19580	19580	19500	1510
554	20250206	112200	232697160	19580	19580	19580	19580	1
555	20250206	112100	232677580	19580	19570	19580	19570	4
556	20250206	112000	232599290	19570	19570	19570	19570	0
557	20250206	111900	232599290	19570	19570	19570	19570	113
558	20250206	111800	230387880	19570	19590	19590	19570	20
559	20250206	111700	229996280	19590	19590	19590	19590	0
560	20250206	111600	229996280	19590	19580	19590	19580	13
561	20250206	111500	229741730	19580	19570	19580	19550	57
562	20250206	111400	228626260	19550	19540	19550	19540	44
563	20250206	111300	227766100	19530	19560	19560	19510	1561
564	20250206	111200	197252110	19560	19570	19580	19560	316
565	20250206	111100	191068380	19570	19580	19600	19570	234
566	20250206	111000	186487450	19580	19590	19590	19580	158
567	20250206	110900	183392400	19590	19600	19620	19590	148
568	20250206	110800	180491050	19610	19610	19610	19610	0
569	20250206	110700	180491050	19610	19610	19610	19610	5
570	20250206	110600	180393000	19610	19610	19610	19610	0
571	20250206	110500	180393000	19610	19610	19610	19610	1
572	20250206	110400	180373390	19620	19620	19620	19620	4
573	20250206	110300	180294910	19620	19600	19620	19600	211
574	20250206	110200	176156610	19600	19600	19610	19600	4
575	20250206	110100	176078190	19600	19600	19600	19600	1
576	20250206	110000	176058590	19600	19600	19600	19600	0
577	20250206	105900	176058590	19600	19600	19610	19600	3
578	20250206	105800	175999780	19600	19600	19610	19600	146
579	20250206	105700	173138170	19600	19600	19600	19600	1
580	20250206	105600	173118570	19600	19570	19600	19570	6
581	20250206	105500	173001080	19580	19580	19610	19570	78
582	20250206	105400	171474530	19590	19600	19600	19560	484
583	20250206	105300	161992700	19620	19620	19620	19620	2
584	20250206	105200	161953460	19620	19620	19620	19620	0
585	20250206	105100	161953460	19620	19620	19620	19620	3
586	20250206	105000	161894600	19600	19600	19600	19600	1
587	20250206	104900	161875000	19620	19620	19620	19620	0
588	20250206	104800	161875000	19620	19620	19620	19620	0
589	20250206	104700	161875000	19620	19620	19620	19620	0
590	20250206	104600	161875000	19620	19620	19620	19620	4
591	20250206	104500	161796520	19610	19610	19610	19610	2
592	20250206	104400	161757300	19630	19630	19630	19630	0
593	20250206	104300	161757300	19630	19630	19640	19630	4
594	20250206	104200	161678760	19650	19620	19650	19620	10
595	20250206	104100	161482400	19610	19580	19610	19580	38
596	20250206	104000	160737870	19600	19550	19600	19550	41
597	20250206	103900	159935640	19560	19590	19600	19550	196
598	20250206	103800	156100230	19600	19590	19610	19590	52
599	20250206	103700	155081360	19600	19590	19600	19590	14
600	20250206	103600	154807080	19600	19600	19600	19600	0
601	20250206	103500	154807080	19600	19600	19600	19600	0
602	20250206	103400	154807080	19600	19590	19600	19590	33
603	20250206	103300	154160600	19580	19570	19580	19570	47
604	20250206	103200	153240360	19570	19580	19580	19570	15
605	20250206	103100	152946770	19580	19580	19580	19580	6
606	20250206	103000	152829290	19590	19590	19590	19590	0
607	20250206	102900	152829290	19590	19590	19590	19590	0
608	20250206	102800	152829290	19590	19590	19590	19560	35
609	20250206	102700	152144490	19570	19570	19590	19570	14
610	20250206	102600	151870470	19590	19590	19600	19590	45
611	20250206	102500	150988760	19580	19590	19590	19580	74
612	20250206	102400	149539670	19590	19590	19590	19590	1
613	20250206	102300	149520080	19590	19590	19590	19590	16
614	20250206	102200	149206640	19590	19580	19590	19580	52
615	20250206	102100	148188460	19580	19600	19600	19580	13
616	20250206	102000	147933840	19670	19670	19670	19670	0
617	20250206	101900	147933840	19670	19670	19670	19670	2
618	20250206	101800	147894500	19560	19570	19680	19560	165
619	20250206	101700	144665450	19580	19600	19600	19580	230
620	20250206	101600	140160510	19600	19590	19610	19590	62
621	20250206	101500	138945710	19590	19590	19590	19590	0
622	20250206	101400	138945710	19590	19590	19590	19590	3
623	20250206	101300	138886940	19600	19600	19600	19600	0
624	20250206	101200	138886940	19600	19610	19620	19600	8
625	20250206	101100	138730090	19610	19610	19620	19600	11
626	20250206	101000	138514370	19590	19630	19640	19580	725
627	20250206	100900	124301770	19640	19640	19640	19640	0
628	20250206	100800	124301770	19640	19630	19640	19630	15
629	20250206	100700	124007220	19640	19670	19670	19630	170
630	20250206	100600	120664620	19690	19690	19690	19690	0
631	20250206	100500	120664620	19690	19690	19690	19690	2
632	20250206	100400	120625240	19670	19690	19700	19670	157
633	20250206	100300	117533940	19690	19690	19690	19690	0
634	20250206	100200	117533940	19690	19700	19700	19690	101
635	20250206	100100	115544250	19700	19690	19720	19690	101
636	20250206	100000	113555410	19690	19690	19690	19690	1
637	20250206	095900	113535720	19690	19690	19690	19690	0
638	20250206	095800	113535720	19690	19690	19690	19690	2
639	20250206	095700	113496340	19670	19660	19680	19660	3
640	20250206	095600	113437330	19680	19660	19690	19640	349
641	20250206	095500	106576000	19690	19660	19690	19660	167
642	20250206	095400	103290720	19640	19650	19650	19640	20
643	20250206	095300	102897900	19660	19660	19660	19660	0
644	20250206	095200	102897900	19660	19660	19660	19640	11
645	20250206	095100	102681820	19660	19640	19660	19630	120
646	20250206	095000	100324940	19640	19640	19640	19640	10
647	20250206	094900	100128540	19640	19650	19650	19640	18
648	20250206	094800	99774970	19650	19650	19650	19630	13
649	20250206	094700	99519640	19660	19660	19660	19660	0
650	20250206	094600	99519640	19660	19660	19660	19660	0
651	20250206	094500	99519640	19660	19680	19680	19660	10
652	20250206	094400	99322940	19690	19690	19690	19690	0
653	20250206	094300	99322940	19690	19690	19690	19690	0
654	20250206	094200	99322940	19690	19690	19690	19690	2
655	20250206	094100	99283560	19700	19650	19700	19650	401
656	20250206	094000	91403820	19660	19700	19700	19650	72
657	20250206	093900	89986290	19650	19690	19700	19650	63
658	20250206	093800	88747890	19700	19700	19700	19700	0
659	20250206	093700	88747890	19700	19720	19730	19680	546
660	20250206	093600	77982010	19730	19720	19730	19720	122
661	20250206	093500	75576150	19740	19750	19750	19720	56
662	20250206	093400	74471690	19720	19750	19750	19720	5
663	20250206	093300	74373000	19720	19730	19760	19720	72
664	20250206	093200	72951730	19760	19740	19760	19740	19
665	20250206	093100	72576480	19750	19750	19750	19750	1
666	20250206	093000	72556730	19750	19750	19750	19750	1
667	20250206	092900	72536980	19740	19740	19740	19740	0
668	20250206	092800	72536980	19740	19740	19740	19740	2
669	20250206	092700	72497500	19750	19750	19750	19750	0
670	20250206	092600	72497500	19750	19750	19750	19750	0
671	20250206	092500	72497500	19750	19690	19750	19690	2
672	20250206	092400	72458060	19750	19760	19760	19690	3
673	20250206	092300	72398860	19720	19690	19720	19680	110
674	20250206	092200	70233600	19720	19710	19730	19680	12
675	20250206	092100	69997260	19740	19740	19740	19690	504
676	20250206	092000	60053900	19760	19790	19790	19760	140
677	20250206	091900	57285200	19790	19790	19800	19790	8
678	20250206	091800	57126860	19780	19770	19780	19770	410
679	20250206	091700	49017570	19780	19760	19780	19760	205
680	20250206	091600	44966750	19770	19790	19790	19760	19
681	20250206	091500	44590790	19790	19820	19850	19790	277
682	20250206	091400	39102770	19820	19820	19820	19820	16
683	20250206	091300	38785650	19820	19830	19830	19820	9
684	20250206	091200	38607260	19850	19820	19850	19820	14
685	20250206	091100	38329630	19820	19830	19850	19810	16
686	20250206	091000	38012350	19800	19740	19800	19740	203
687	20250206	090900	33993050	19760	19790	19790	19740	62
688	20250206	090800	32766200	19800	19790	19800	19790	881
689	20250206	090700	15323740	19790	19770	19790	19770	400
690	20250206	090600	7411810	19780	19780	19780	19780	0
691	20250206	090500	7411810	19780	19780	19780	19780	0
692	20250206	090400	7411810	19780	19650	19780	19650	12
693	20250206	090300	7174710	19650	19650	19650	19650	4
694	20250206	090200	7096110	19780	19780	19780	19780	2
695	20250206	090100	7056550	19620	19610	19620	19610	45
696	20250206	090000	6174000	19600	19600	19600	19600	315