KissMeData/218150/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204600	864665130	4035	4035	4035	4035	6412
3	20250206	204500	864665130	4035	4035	4035	4035	0
4	20250206	204400	864665130	4035	4035	4035	4035	0
5	20250206	204300	864665130	4035	4035	4035	4035	0
6	20250206	204200	864665130	4035	4035	4035	4035	0
7	20250206	204100	864665130	4035	4035	4035	4035	0
8	20250206	204000	864665130	4035	4035	4035	4035	0
9	20250206	203900	864665130	4035	4035	4035	4035	0
10	20250206	203800	864665130	4035	4035	4035	4035	0
11	20250206	203700	864665130	4035	4035	4035	4035	0
12	20250206	203600	864665130	4035	4035	4035	4035	0
13	20250206	203500	864665130	4035	4035	4035	4035	0
14	20250206	203400	864665130	4035	4035	4035	4035	0
15	20250206	203300	864665130	4035	4035	4035	4035	0
16	20250206	203200	864665130	4035	4035	4035	4035	0
17	20250206	203100	864665130	4035	4035	4035	4035	0
18	20250206	203000	864665130	4035	4035	4035	4035	0
19	20250206	202900	864665130	4035	4035	4035	4035	0
20	20250206	202800	864665130	4035	4035	4035	4035	0
21	20250206	202700	864665130	4035	4035	4035	4035	0
22	20250206	202600	864665130	4035	4035	4035	4035	0
23	20250206	202500	864665130	4035	4035	4035	4035	0
24	20250206	202400	864665130	4035	4035	4035	4035	0
25	20250206	202300	864665130	4035	4035	4035	4035	0
26	20250206	202200	864665130	4035	4035	4035	4035	0
27	20250206	202100	864665130	4035	4035	4035	4035	0
28	20250206	202000	864665130	4035	4035	4035	4035	0
29	20250206	201900	864665130	4035	4035	4035	4035	0
30	20250206	201800	864665130	4035	4035	4035	4035	0
31	20250206	201700	864665130	4035	4035	4035	4035	0
32	20250206	201600	864665130	4035	4035	4035	4035	6412
33	20250206	201500	864665130	4035	4035	4035	4035	0
34	20250206	201400	864665130	4035	4035	4035	4035	0
35	20250206	201300	864665130	4035	4035	4035	4035	0
36	20250206	201200	864665130	4035	4035	4035	4035	0
37	20250206	201100	864665130	4035	4035	4035	4035	0
38	20250206	201000	864665130	4035	4035	4035	4035	0
39	20250206	200900	864665130	4035	4035	4035	4035	0
40	20250206	200800	864665130	4035	4035	4035	4035	0
41	20250206	200700	864665130	4035	4035	4035	4035	0
42	20250206	200600	864665130	4035	4035	4035	4035	0
43	20250206	200500	864665130	4035	4035	4035	4035	0
44	20250206	200400	864665130	4035	4035	4035	4035	0
45	20250206	200300	864665130	4035	4035	4035	4035	0
46	20250206	200200	864665130	4035	4035	4035	4035	0
47	20250206	200100	864665130	4035	4035	4035	4035	0
48	20250206	200000	864665130	4035	4035	4035	4035	0
49	20250206	195900	864665130	4035	4035	4035	4035	0
50	20250206	195800	864665130	4035	4035	4035	4035	0
51	20250206	195700	864665130	4035	4035	4035	4035	0
52	20250206	195600	864665130	4035	4035	4035	4035	0
53	20250206	195500	864665130	4035	4035	4035	4035	0
54	20250206	195400	864665130	4035	4035	4035	4035	0
55	20250206	195300	864665130	4035	4035	4035	4035	0
56	20250206	195200	864665130	4035	4035	4035	4035	0
57	20250206	195100	864665130	4035	4035	4035	4035	0
58	20250206	195000	864665130	4035	4035	4035	4035	0
59	20250206	194900	864665130	4035	4035	4035	4035	0
60	20250206	194800	864665130	4035	4035	4035	4035	0
61	20250206	194700	864665130	4035	4035	4035	4035	0
62	20250206	194600	864665130	4035	4035	4035	4035	6412
63	20250206	194500	864665130	4035	4035	4035	4035	0
64	20250206	194400	864665130	4035	4035	4035	4035	0
65	20250206	194300	864665130	4035	4035	4035	4035	0
66	20250206	194200	864665130	4035	4035	4035	4035	0
67	20250206	194100	864665130	4035	4035	4035	4035	0
68	20250206	194000	864665130	4035	4035	4035	4035	0
69	20250206	193900	864665130	4035	4035	4035	4035	0
70	20250206	193800	864665130	4035	4035	4035	4035	0
71	20250206	193700	864665130	4035	4035	4035	4035	0
72	20250206	193600	864665130	4035	4035	4035	4035	0
73	20250206	193500	864665130	4035	4035	4035	4035	0
74	20250206	193400	864665130	4035	4035	4035	4035	0
75	20250206	193300	864665130	4035	4035	4035	4035	0
76	20250206	193200	864665130	4035	4035	4035	4035	0
77	20250206	193100	864665130	4035	4035	4035	4035	0
78	20250206	193000	864665130	4035	4035	4035	4035	0
79	20250206	192900	864665130	4035	4035	4035	4035	0
80	20250206	192800	864665130	4035	4035	4035	4035	0
81	20250206	192700	864665130	4035	4035	4035	4035	0
82	20250206	192600	864665130	4035	4035	4035	4035	0
83	20250206	192500	864665130	4035	4035	4035	4035	0
84	20250206	192400	864665130	4035	4035	4035	4035	0
85	20250206	192300	864665130	4035	4035	4035	4035	0
86	20250206	192200	864665130	4035	4035	4035	4035	0
87	20250206	192100	864665130	4035	4035	4035	4035	0
88	20250206	192000	864665130	4035	4035	4035	4035	0
89	20250206	191900	864665130	4035	4035	4035	4035	0
90	20250206	191800	864665130	4035	4035	4035	4035	0
91	20250206	191700	864665130	4035	4035	4035	4035	0
92	20250206	191600	864665130	4035	4035	4035	4035	6412
93	20250206	191500	864665130	4035	4035	4035	4035	0
94	20250206	191400	864665130	4035	4035	4035	4035	0
95	20250206	191300	864665130	4035	4035	4035	4035	0
96	20250206	191200	864665130	4035	4035	4035	4035	0
97	20250206	191100	864665130	4035	4035	4035	4035	0
98	20250206	191000	864665130	4035	4035	4035	4035	0
99	20250206	190900	864665130	4035	4035	4035	4035	0
100	20250206	190800	864665130	4035	4035	4035	4035	0
101	20250206	190700	864665130	4035	4035	4035	4035	0
102	20250206	190600	864665130	4035	4035	4035	4035	0
103	20250206	190500	864665130	4035	4035	4035	4035	0
104	20250206	190400	864665130	4035	4035	4035	4035	0
105	20250206	190300	864665130	4035	4035	4035	4035	0
106	20250206	190200	864665130	4035	4035	4035	4035	0
107	20250206	190100	864665130	4035	4035	4035	4035	0
108	20250206	190000	864665130	4035	4035	4035	4035	0
109	20250206	185900	864665130	4035	4035	4035	4035	0
110	20250206	185800	864665130	4035	4035	4035	4035	0
111	20250206	185700	864665130	4035	4035	4035	4035	0
112	20250206	185600	864665130	4035	4035	4035	4035	0
113	20250206	185500	864665130	4035	4035	4035	4035	0
114	20250206	185400	864665130	4035	4035	4035	4035	0
115	20250206	185300	864665130	4035	4035	4035	4035	0
116	20250206	185200	864665130	4035	4035	4035	4035	0
117	20250206	185100	864665130	4035	4035	4035	4035	0
118	20250206	185000	864665130	4035	4035	4035	4035	0
119	20250206	184900	864665130	4035	4035	4035	4035	0
120	20250206	184800	864665130	4035	4035	4035	4035	0
121	20250206	184700	864665130	4035	4035	4035	4035	0
122	20250206	184600	864665130	4035	4035	4035	4035	6412
123	20250206	184500	864665130	4035	4035	4035	4035	0
124	20250206	184400	864665130	4035	4035	4035	4035	0
125	20250206	184300	864665130	4035	4035	4035	4035	0
126	20250206	184200	864665130	4035	4035	4035	4035	0
127	20250206	184100	864665130	4035	4035	4035	4035	0
128	20250206	184000	864665130	4035	4035	4035	4035	0
129	20250206	183900	864665130	4035	4035	4035	4035	0
130	20250206	183800	864665130	4035	4035	4035	4035	0
131	20250206	183700	864665130	4035	4035	4035	4035	0
132	20250206	183600	864665130	4035	4035	4035	4035	0
133	20250206	183500	864665130	4035	4035	4035	4035	0
134	20250206	183400	864665130	4035	4035	4035	4035	0
135	20250206	183300	864665130	4035	4035	4035	4035	0
136	20250206	183200	864665130	4035	4035	4035	4035	0
137	20250206	183100	864665130	4035	4035	4035	4035	0
138	20250206	183000	864665130	4035	4035	4035	4035	0
139	20250206	182900	864665130	4035	4035	4035	4035	0
140	20250206	182800	864665130	4035	4035	4035	4035	0
141	20250206	182700	864665130	4035	4035	4035	4035	0
142	20250206	182600	864665130	4035	4035	4035	4035	0
143	20250206	182500	864665130	4035	4035	4035	4035	0
144	20250206	182400	864665130	4035	4035	4035	4035	0
145	20250206	182300	864665130	4035	4035	4035	4035	0
146	20250206	182200	864665130	4035	4035	4035	4035	0
147	20250206	182100	864665130	4035	4035	4035	4035	0
148	20250206	182000	864665130	4035	4035	4035	4035	0
149	20250206	181900	864665130	4035	4035	4035	4035	0
150	20250206	181800	864665130	4035	4035	4035	4035	0
151	20250206	181700	864665130	4035	4035	4035	4035	0
152	20250206	181600	864665130	4035	4035	4035	4035	6412
153	20250206	181500	864665130	4035	4035	4035	4035	0
154	20250206	181400	864665130	4035	4035	4035	4035	0
155	20250206	181300	864665130	4035	4035	4035	4035	0
156	20250206	181200	864665130	4035	4035	4035	4035	0
157	20250206	181100	864665130	4035	4035	4035	4035	0
158	20250206	181000	864665130	4035	4035	4035	4035	0
159	20250206	180900	864665130	4035	4035	4035	4035	0
160	20250206	180800	864665130	4035	4035	4035	4035	0
161	20250206	180700	864665130	4035	4035	4035	4035	0
162	20250206	180600	864665130	4035	4035	4035	4035	0
163	20250206	180500	864665130	4035	4035	4035	4035	0
164	20250206	180400	864665130	4035	4035	4035	4035	0
165	20250206	180300	864665130	4035	4035	4035	4035	0
166	20250206	180200	864665130	4035	4035	4035	4035	0
167	20250206	180100	864665130	4035	4035	4035	4035	0
168	20250206	180000	864665130	4035	4035	4035	4035	0
169	20250206	175900	864665130	4035	4035	4035	4035	0
170	20250206	175800	864665130	4035	4035	4035	4035	0
171	20250206	175700	864665130	4035	4035	4035	4035	0
172	20250206	175600	864665130	4035	4035	4035	4035	0
173	20250206	175500	864665130	4035	4035	4035	4035	0
174	20250206	175400	864665130	4035	4035	4035	4035	0
175	20250206	175300	864665130	4035	4035	4035	4035	0
176	20250206	175200	864665130	4035	4035	4035	4035	0
177	20250206	175100	864665130	4035	4035	4035	4035	0
178	20250206	175000	864665130	4035	4035	4035	4035	0
179	20250206	174900	864665130	4035	4035	4035	4035	0
180	20250206	174800	864665130	4035	4035	4035	4035	0
181	20250206	174700	864665130	4035	4035	4035	4035	0
182	20250206	174600	864665130	4035	4035	4035	4035	6412
183	20250206	174500	864665130	4035	4035	4035	4035	0
184	20250206	174400	864665130	4035	4035	4035	4035	0
185	20250206	174300	864665130	4035	4035	4035	4035	0
186	20250206	174200	864665130	4035	4035	4035	4035	0
187	20250206	174100	864665130	4035	4035	4035	4035	0
188	20250206	174000	864665130	4035	4035	4035	4035	0
189	20250206	173900	864665130	4035	4035	4035	4035	0
190	20250206	173800	864665130	4035	4035	4035	4035	0
191	20250206	173700	864665130	4035	4035	4035	4035	0
192	20250206	173600	864665130	4035	4035	4035	4035	0
193	20250206	173500	864665130	4035	4035	4035	4035	0
194	20250206	173400	864665130	4035	4035	4035	4035	0
195	20250206	173300	864665130	4035	4035	4035	4035	0
196	20250206	173200	864665130	4035	4035	4035	4035	0
197	20250206	173100	864665130	4035	4035	4035	4035	0
198	20250206	173000	864665130	4035	4035	4035	4035	0
199	20250206	172900	864665130	4035	4035	4035	4035	0
200	20250206	172800	864665130	4035	4035	4035	4035	0
201	20250206	172700	864665130	4035	4035	4035	4035	0
202	20250206	172600	864665130	4035	4035	4035	4035	0
203	20250206	172500	864665130	4035	4035	4035	4035	0
204	20250206	172400	864665130	4035	4035	4035	4035	0
205	20250206	172300	864665130	4035	4035	4035	4035	0
206	20250206	172200	864665130	4035	4035	4035	4035	0
207	20250206	172100	864665130	4035	4035	4035	4035	0
208	20250206	172000	864665130	4035	4035	4035	4035	0
209	20250206	171900	864665130	4035	4035	4035	4035	0
210	20250206	171800	864665130	4035	4035	4035	4035	0
211	20250206	171700	864665130	4035	4035	4035	4035	0
212	20250206	171600	864665130	4035	4035	4035	4035	6412
213	20250206	171500	864665130	4035	4035	4035	4035	0
214	20250206	171400	864665130	4035	4035	4035	4035	0
215	20250206	171300	864665130	4035	4035	4035	4035	0
216	20250206	171200	864665130	4035	4035	4035	4035	0
217	20250206	171100	864665130	4035	4035	4035	4035	0
218	20250206	171000	864665130	4035	4035	4035	4035	0
219	20250206	170900	864665130	4035	4035	4035	4035	0
220	20250206	170800	864665130	4035	4035	4035	4035	0
221	20250206	170700	864665130	4035	4035	4035	4035	0
222	20250206	170600	864665130	4035	4035	4035	4035	0
223	20250206	170500	864665130	4035	4035	4035	4035	0
224	20250206	170400	864665130	4035	4035	4035	4035	0
225	20250206	170300	864665130	4035	4035	4035	4035	0
226	20250206	170200	864665130	4035	4035	4035	4035	0
227	20250206	170100	864665130	4035	4035	4035	4035	0
228	20250206	170000	864665130	4035	4035	4035	4035	0
229	20250206	165900	864665130	4035	4035	4035	4035	0
230	20250206	165800	864665130	4035	4035	4035	4035	0
231	20250206	165700	864665130	4035	4035	4035	4035	0
232	20250206	165600	864665130	4035	4035	4035	4035	0
233	20250206	165500	864665130	4035	4035	4035	4035	0
234	20250206	165400	864665130	4035	4035	4035	4035	0
235	20250206	165300	864665130	4035	4035	4035	4035	0
236	20250206	165200	864665130	4035	4035	4035	4035	0
237	20250206	165100	864665130	4035	4035	4035	4035	0
238	20250206	165000	864665130	4035	4035	4035	4035	0
239	20250206	164900	864665130	4035	4035	4035	4035	0
240	20250206	164800	864665130	4035	4035	4035	4035	0
241	20250206	164700	864665130	4035	4035	4035	4035	0
242	20250206	164600	864665130	4035	4035	4035	4035	6412
243	20250206	164500	864665130	4035	4035	4035	4035	0
244	20250206	164400	864665130	4035	4035	4035	4035	0
245	20250206	164300	864665130	4035	4035	4035	4035	0
246	20250206	164200	864665130	4035	4035	4035	4035	0
247	20250206	164100	864665130	4035	4035	4035	4035	0
248	20250206	164000	864665130	4035	4035	4035	4035	0
249	20250206	163900	864665130	4035	4035	4035	4035	0
250	20250206	163800	864665130	4035	4035	4035	4035	0
251	20250206	163700	864665130	4035	4035	4035	4035	0
252	20250206	163600	864665130	4035	4035	4035	4035	0
253	20250206	163500	864665130	4035	4035	4035	4035	0
254	20250206	163400	864665130	4035	4035	4035	4035	0
255	20250206	163300	864665130	4035	4035	4035	4035	0
256	20250206	163200	864665130	4035	4035	4035	4035	0
257	20250206	163100	864665130	4035	4035	4035	4035	0
258	20250206	163000	864665130	4035	4035	4035	4035	0
259	20250206	162900	864665130	4035	4035	4035	4035	0
260	20250206	162800	864665130	4035	4035	4035	4035	0
261	20250206	162700	864665130	4035	4035	4035	4035	0
262	20250206	162600	864665130	4035	4035	4035	4035	0
263	20250206	162500	864665130	4035	4035	4035	4035	0
264	20250206	162400	864665130	4035	4035	4035	4035	0
265	20250206	162300	864665130	4035	4035	4035	4035	0
266	20250206	162200	864665130	4035	4035	4035	4035	0
267	20250206	162100	864665130	4035	4035	4035	4035	0
268	20250206	162000	864665130	4035	4035	4035	4035	0
269	20250206	161900	864665130	4035	4035	4035	4035	0
270	20250206	161800	864665130	4035	4035	4035	4035	0
271	20250206	161700	864665130	4035	4035	4035	4035	0
272	20250206	161600	864665130	4035	4035	4035	4035	6412
273	20250206	161500	864665130	4035	4035	4035	4035	0
274	20250206	161400	864665130	4035	4035	4035	4035	0
275	20250206	161300	864665130	4035	4035	4035	4035	0
276	20250206	161200	864665130	4035	4035	4035	4035	0
277	20250206	161100	864665130	4035	4035	4035	4035	0
278	20250206	161000	864665130	4035	4035	4035	4035	0
279	20250206	160900	864665130	4035	4035	4035	4035	0
280	20250206	160800	864665130	4035	4035	4035	4035	0
281	20250206	160700	864665130	4035	4035	4035	4035	0
282	20250206	160600	864665130	4035	4035	4035	4035	0
283	20250206	160500	864665130	4035	4035	4035	4035	0
284	20250206	160400	864665130	4035	4035	4035	4035	0
285	20250206	160300	864665130	4035	4035	4035	4035	0
286	20250206	160200	864665130	4035	4035	4035	4035	0
287	20250206	160100	864665130	4035	4035	4035	4035	0
288	20250206	160000	864665130	4035	4035	4035	4035	0
289	20250206	155900	864665130	4035	4035	4035	4035	0
290	20250206	155800	864665130	4035	4035	4035	4035	0
291	20250206	155700	864665130	4035	4035	4035	4035	0
292	20250206	155600	864665130	4035	4035	4035	4035	0
293	20250206	155500	864665130	4035	4035	4035	4035	0
294	20250206	155400	864665130	4035	4035	4035	4035	0
295	20250206	155300	864665130	4035	4035	4035	4035	0
296	20250206	155200	864665130	4035	4035	4035	4035	0
297	20250206	155100	864665130	4035	4035	4035	4035	0
298	20250206	155000	864665130	4035	4035	4035	4035	0
299	20250206	154900	864665130	4035	4035	4035	4035	0
300	20250206	154800	864665130	4035	4035	4035	4035	0
301	20250206	154700	864665130	4035	4035	4035	4035	0
302	20250206	154600	864665130	4035	4035	4035	4035	6412
303	20250206	154500	864665130	4035	4035	4035	4035	0
304	20250206	154400	864665130	4035	4035	4035	4035	0
305	20250206	154300	864665130	4035	4035	4035	4035	0
306	20250206	154200	864665130	4035	4035	4035	4035	0
307	20250206	154100	864665130	4035	4035	4035	4035	0
308	20250206	154000	864665130	4035	4035	4035	4035	0
309	20250206	153900	864665130	4035	4035	4035	4035	0
310	20250206	153800	864665130	4035	4035	4035	4035	0
311	20250206	153700	864665130	4035	4035	4035	4035	0
312	20250206	153600	864665130	4035	4035	4035	4035	0
313	20250206	153500	864665130	4035	4035	4035	4035	0
314	20250206	153400	864665130	4035	4035	4035	4035	0
315	20250206	153300	864665130	4035	4035	4035	4035	0
316	20250206	153200	864665130	4035	4035	4035	4035	0
317	20250206	153100	864665130	4035	4035	4035	4035	0
318	20250206	153000	864665130	4035	4035	4035	4035	6412
319	20250206	152900	838792710	4055	4055	4055	4055	0
320	20250206	152800	838792710	4055	4055	4055	4055	0
321	20250206	152700	838792710	4055	4055	4055	4055	0
322	20250206	152600	838792710	4055	4055	4055	4055	0
323	20250206	152500	838792710	4055	4055	4055	4055	0
324	20250206	152400	838792710	4055	4055	4055	4055	0
325	20250206	152300	838792710	4055	4055	4055	4055	0
326	20250206	152200	838792710	4055	4055	4055	4055	0
327	20250206	152100	838792710	4055	4055	4055	4055	0
328	20250206	152000	838792710	4055	4055	4055	4055	0
329	20250206	151900	838792710	4055	4040	4055	4040	107
330	20250206	151800	838360385	4055	4055	4055	4040	605
331	20250206	151700	835914840	4040	4045	4055	4040	515
332	20250206	151600	833834085	4055	4045	4055	4040	2826
333	20250206	151500	822391525	4045	4045	4045	4035	504
334	20250206	151400	820355935	4050	4050	4050	4045	1324
335	20250206	151300	814993850	4050	4045	4050	4045	814
336	20250206	151200	811701215	4045	4040	4045	4035	429
337	20250206	151100	809968485	4040	4040	4040	4040	28
338	20250206	151000	809855365	4040	4040	4045	4030	197
339	20250206	150900	809059970	4045	4045	4045	4045	369
340	20250206	150800	807567365	4045	4035	4045	4035	3339
341	20250206	150700	794061610	4045	4045	4045	4045	0
342	20250206	150600	794061610	4045	4045	4045	4045	102
343	20250206	150500	793649020	4045	4045	4045	4045	0
344	20250206	150400	793649020	4045	4025	4045	4025	32
345	20250206	150300	793520185	4045	4030	4045	4030	2010
346	20250206	150200	785418985	4035	4035	4045	4035	252
347	20250206	150100	784402155	4045	4040	4045	4035	2792
348	20250206	150000	773122925	4045	4045	4045	4045	0
349	20250206	145900	773122925	4045	4045	4045	4040	348
350	20250206	145800	771716935	4040	4045	4045	4040	432
351	20250206	145700	769971550	4045	4040	4045	4040	38
352	20250206	145600	769818025	4050	4040	4050	4040	346
353	20250206	145500	768418930	4050	4050	4050	4050	0
354	20250206	145400	768418930	4050	4050	4050	4050	0
355	20250206	145300	768418930	4050	4050	4050	4050	380
356	20250206	145200	766879930	4050	4050	4050	4050	0
357	20250206	145100	766879930	4050	4040	4050	4040	31
358	20250206	145000	766754680	4050	4050	4050	4050	1
359	20250206	144900	766750630	4040	4050	4050	4040	286
360	20250206	144800	765595180	4050	4045	4050	4045	79
361	20250206	144700	765275525	4050	4050	4050	4050	0
362	20250206	144600	765275525	4050	4050	4050	4050	0
363	20250206	144500	765275525	4050	4050	4050	4050	0
364	20250206	144400	765275525	4050	4050	4050	4050	39
365	20250206	144300	765117575	4050	4050	4050	4050	1
366	20250206	144200	765113525	4040	4040	4040	4040	1
367	20250206	144100	765109485	4050	4050	4050	4050	83
368	20250206	144000	764773335	4050	4050	4050	4050	595
369	20250206	143900	762363585	4050	4035	4050	4030	647
370	20250206	143800	759750360	4035	4035	4035	4035	720
371	20250206	143700	756845160	4035	4035	4040	4035	91
372	20250206	143600	756477970	4040	4045	4045	4040	112
373	20250206	143500	756025240	4045	4045	4045	4045	3
374	20250206	143400	756013105	4045	4045	4045	4045	0
375	20250206	143300	756013105	4045	4045	4045	4045	35
376	20250206	143200	755871530	4045	4045	4045	4045	1
377	20250206	143100	755867485	4035	4045	4045	4035	96
378	20250206	143000	755479625	4045	4035	4045	4035	2
379	20250206	142900	755471545	4045	4030	4045	4030	15
380	20250206	142800	755411080	4045	4035	4045	4030	210
381	20250206	142700	754563755	4035	4035	4035	4030	161
382	20250206	142600	753914175	4045	4035	4045	4035	2
383	20250206	142500	753906095	4045	4045	4045	4045	3
384	20250206	142400	753893960	4035	4040	4045	4035	2244
385	20250206	142300	744831695	4040	4045	4045	4035	488
386	20250206	142200	742860320	4045	4040	4045	4040	101
387	20250206	142100	742452275	4045	4040	4045	4040	773
388	20250206	142000	739325540	4045	4045	4045	4045	0
389	20250206	141900	739325540	4045	4045	4045	4045	0
390	20250206	141800	739325540	4045	4045	4045	4045	1
391	20250206	141700	739321495	4045	4040	4045	4030	1002
392	20250206	141600	735278605	4045	4045	4045	4045	1
393	20250206	141500	735274560	4045	4045	4045	4040	734
394	20250206	141400	732305545	4045	4045	4045	4045	371
395	20250206	141300	730804850	4045	4045	4045	4045	3
396	20250206	141200	730792715	4045	4045	4045	4045	0
397	20250206	141100	730792715	4045	4040	4045	4035	413
398	20250206	141000	729125220	4045	4040	4045	4040	51
399	20250206	140900	728919175	4045	4040	4045	4040	71
400	20250206	140800	728632330	4045	4040	4045	4040	196
401	20250206	140700	727840485	4040	4040	4040	4040	5
402	20250206	140600	727820285	4040	4045	4050	4040	1320
403	20250206	140500	722482800	4050	4050	4050	4050	0
404	20250206	140400	722482800	4050	4050	4050	4050	1101
405	20250206	140300	718023750	4055	4055	4055	4055	0
406	20250206	140200	718023750	4055	4055	4055	4055	1
407	20250206	140100	718019695	4055	4055	4055	4055	11
408	20250206	140000	717975090	4055	4050	4055	4050	1655
409	20250206	135900	711272325	4055	4055	4065	4055	442
410	20250206	135800	709480005	4070	4070	4070	4070	34
411	20250206	135700	709341625	4070	4065	4070	4055	504
412	20250206	135600	707296850	4065	4065	4065	4065	0
413	20250206	135500	707296850	4065	4065	4065	4065	0
414	20250206	135400	707296850	4065	4055	4065	4055	101
415	20250206	135300	706887285	4050	4055	4065	4050	202
416	20250206	135200	706068170	4065	4065	4065	4065	10
417	20250206	135100	706027520	4065	4055	4065	4055	218
418	20250206	135000	705143420	4070	4070	4070	4070	0
419	20250206	134900	705143420	4070	4055	4070	4055	151
420	20250206	134800	704531100	4055	4060	4060	4055	61
421	20250206	134700	704283645	4070	4070	4070	4070	0
422	20250206	134600	704283645	4070	4060	4070	4060	601
423	20250206	134500	701843575	4060	4060	4060	4060	1
424	20250206	134400	701839515	4060	4060	4060	4060	0
425	20250206	134300	701839515	4060	4055	4060	4055	543
426	20250206	134200	699637035	4060	4060	4060	4060	1
427	20250206	134100	699632975	4055	4055	4055	4055	0
428	20250206	134000	699632975	4055	4060	4060	4055	42
429	20250206	133900	699462640	4060	4055	4060	4055	49
430	20250206	133800	699263915	4055	4045	4055	4045	3
431	20250206	133700	699251760	4055	4055	4055	4055	50
432	20250206	133600	699049010	4045	4045	4045	4045	325
433	20250206	133500	697734385	4060	4060	4060	4060	5
434	20250206	133400	697714085	4060	4060	4060	4045	37
435	20250206	133300	697564090	4045	4050	4060	4045	2105
436	20250206	133200	689039335	4060	4050	4060	4050	2
437	20250206	133100	689031225	4050	4055	4060	4050	1030
438	20250206	133000	684855070	4065	4055	4065	4055	261
439	20250206	132900	683796705	4055	4055	4055	4055	160
440	20250206	132800	683147905	4070	4055	4070	4055	2
441	20250206	132700	683139780	4070	4070	4070	4070	201
442	20250206	132600	682321710	4055	4055	4070	4055	45
443	20250206	132500	682139220	4060	4060	4060	4060	837
444	20250206	132400	678741000	4075	4075	4075	4075	0
445	20250206	132300	678741000	4075	4075	4075	4075	0
446	20250206	132200	678741000	4075	4065	4075	4065	469
447	20250206	132100	676834405	4080	4080	4080	4080	0
448	20250206	132000	676834405	4080	4080	4080	4080	0
449	20250206	131900	676834405	4080	4080	4080	4080	0
450	20250206	131800	676834405	4080	4080	4080	4070	157
451	20250206	131700	676195345	4080	4080	4080	4080	0
452	20250206	131600	676195345	4080	4080	4080	4080	67
453	20250206	131500	675921985	4070	4070	4070	4070	161
454	20250206	131400	675266715	4085	4070	4085	4070	21
455	20250206	131300	675181230	4085	4070	4085	4070	201
456	20250206	131200	674363145	4085	4070	4085	4070	358
457	20250206	131100	672906070	4085	4075	4085	4075	1001
458	20250206	131000	668826985	4085	4085	4085	4085	0
459	20250206	130900	668826985	4085	4080	4085	4080	1001
460	20250206	130800	664742900	4085	4080	4085	4080	1001
461	20250206	130700	660658815	4080	4080	4080	4080	1
462	20250206	130600	660654735	4080	4080	4080	4080	1
463	20250206	130500	660650655	4075	4070	4075	4070	124
464	20250206	130400	660145360	4075	4075	4075	4075	0
465	20250206	130300	660145360	4075	4075	4075	4075	1
466	20250206	130200	660141285	4060	4060	4060	4060	10
467	20250206	130100	660100685	4075	4075	4075	4075	200
468	20250206	130000	659285685	4075	4060	4075	4060	122
469	20250206	125900	658790275	4060	4060	4060	4060	10
470	20250206	125800	658749675	4070	4070	4070	4070	0
471	20250206	125700	658749675	4070	4070	4070	4070	52
472	20250206	125600	658538035	4075	4065	4075	4065	313
473	20250206	125500	657265670	4075	4075	4075	4075	0
474	20250206	125400	657265670	4075	4075	4075	4075	50
475	20250206	125300	657061920	4075	4075	4075	4075	0
476	20250206	125200	657061920	4075	4075	4075	4075	0
477	20250206	125100	657061920	4075	4075	4075	4065	11
478	20250206	125000	657017175	4070	4070	4070	4070	0
479	20250206	124900	657017175	4070	4070	4070	4070	0
480	20250206	124800	657017175	4070	4075	4075	4070	19
481	20250206	124700	656939795	4080	4080	4080	4080	0
482	20250206	124600	656939795	4080	4080	4080	4080	1
483	20250206	124500	656935715	4080	4080	4080	4080	0
484	20250206	124400	656935715	4080	4060	4080	4060	310
485	20250206	124300	655676695	4060	4060	4060	4060	12
486	20250206	124200	655627975	4080	4080	4080	4080	0
487	20250206	124100	655627975	4080	4070	4080	4070	348
488	20250206	124000	654211135	4085	4085	4085	4085	31
489	20250206	123900	654084500	4085	4075	4085	4075	4
490	20250206	123800	654068180	4075	4075	4075	4075	0
491	20250206	123700	654068180	4075	4065	4075	4060	602
492	20250206	123600	651623955	4070	4070	4070	4070	0
493	20250206	123500	651623955	4070	4070	4070	4070	0
494	20250206	123400	651623955	4070	4070	4070	4070	245
495	20250206	123300	650626805	4070	4070	4070	4070	10
496	20250206	123200	650586105	4070	4065	4070	4065	379
497	20250206	123100	649045465	4065	4065	4065	4065	5
498	20250206	123000	649025140	4065	4065	4065	4065	7
499	20250206	122900	648996685	4065	4065	4065	4065	110
500	20250206	122800	648549535	4070	4070	4070	4070	11
501	20250206	122700	648504765	4060	4065	4065	4060	126
502	20250206	122600	647992880	4070	4070	4070	4070	0
503	20250206	122500	647992880	4070	4070	4070	4070	103
504	20250206	122400	647573670	4070	4070	4070	4070	0
505	20250206	122300	647573670	4070	4070	4070	4070	0
506	20250206	122200	647573670	4070	4070	4070	4070	0
507	20250206	122100	647573670	4070	4060	4070	4060	287
508	20250206	122000	646408440	4060	4070	4070	4060	44
509	20250206	121900	646229790	4070	4070	4070	4070	10
510	20250206	121800	646189090	4070	4070	4070	4070	11
511	20250206	121700	646144320	4060	4070	4070	4060	2267
512	20250206	121600	636935095	4070	4070	4070	4070	0
513	20250206	121500	636935095	4070	4070	4070	4070	6
514	20250206	121400	636910675	4070	4070	4070	4070	100
515	20250206	121300	636503675	4070	4070	4070	4070	0
516	20250206	121200	636503675	4070	4065	4070	4065	1711
517	20250206	121100	629548455	4065	4065	4070	4065	1345
518	20250206	121000	624081025	4070	4070	4070	4070	0
519	20250206	120900	624081025	4070	4070	4070	4070	1629
520	20250206	120800	617450995	4075	4080	4080	4075	2668
521	20250206	120700	606578890	4075	4080	4085	4075	2365
522	20250206	120600	596929925	4085	4080	4085	4080	14
523	20250206	120500	596872800	4080	4085	4085	4080	244
524	20250206	120400	595876670	4085	4085	4085	4085	910
525	20250206	120300	592159320	4095	4095	4095	4095	0
526	20250206	120200	592159320	4095	4095	4095	4095	0
527	20250206	120100	592159320	4095	4095	4095	4095	0
528	20250206	120000	592159320	4095	4095	4095	4095	0
529	20250206	115900	592159320	4095	4095	4095	4095	1
530	20250206	115800	592155225	4085	4090	4090	4085	1091
531	20250206	115700	587693490	4090	4090	4090	4090	0
532	20250206	115600	587693490	4090	4090	4090	4090	2
533	20250206	115500	587685310	4090	4090	4090	4090	6
534	20250206	115400	587660770	4090	4090	4090	4090	20
535	20250206	115300	587578970	4090	4090	4090	4090	0
536	20250206	115200	587578970	4090	4085	4090	4085	484
537	20250206	115100	585601825	4090	4090	4090	4090	5
538	20250206	115000	585581375	4090	4090	4090	4090	5
539	20250206	114900	585560925	4095	4095	4095	4085	39
540	20250206	114800	585401590	4085	4085	4095	4085	280
541	20250206	114700	584257780	4095	4095	4095	4095	1
542	20250206	114600	584253685	4090	4090	4090	4090	791
543	20250206	114500	581018495	4090	4090	4090	4090	0
544	20250206	114400	581018495	4090	4090	4090	4090	221
545	20250206	114300	580114605	4090	4090	4090	4080	6113
546	20250206	114200	555158160	4090	4095	4095	4090	52
547	20250206	114100	554945405	4095	4095	4095	4095	0
548	20250206	114000	554945405	4095	4095	4095	4095	0
549	20250206	113900	554945405	4095	4095	4095	4095	0
550	20250206	113800	554945405	4095	4095	4095	4095	1
551	20250206	113700	554941310	4085	4085	4085	4085	0
552	20250206	113600	554941310	4085	4095	4095	4085	88
553	20250206	113500	554581320	4090	4090	4090	4090	400
554	20250206	113400	552945320	4095	4095	4095	4085	113
555	20250206	113300	552482705	4095	4095	4095	4095	0
556	20250206	113200	552482705	4095	4095	4095	4095	0
557	20250206	113100	552482705	4095	4095	4095	4095	0
558	20250206	113000	552482705	4095	4095	4095	4095	1
559	20250206	112900	552478610	4090	4090	4090	4090	237
560	20250206	112800	551509280	4090	4085	4090	4085	124
561	20250206	112700	551002320	4090	4090	4090	4090	0
562	20250206	112600	551002320	4090	4090	4090	4090	0
563	20250206	112500	551002320	4090	4085	4090	4080	206
564	20250206	112400	550160880	4085	4085	4085	4085	1528
565	20250206	112300	543919000	4090	4090	4090	4090	0
566	20250206	112200	543919000	4090	4090	4090	4090	1135
567	20250206	112100	539276850	4090	4090	4090	4090	45
568	20250206	112000	539092800	4095	4095	4095	4095	0
569	20250206	111900	539092800	4095	4095	4095	4095	100
570	20250206	111800	538683300	4095	4095	4095	4095	2
571	20250206	111700	538675110	4095	4085	4095	4085	525
572	20250206	111600	536530435	4095	4090	4095	4085	161
573	20250206	111500	535872090	4095	4095	4095	4095	0
574	20250206	111400	535872090	4095	4095	4095	4095	2
575	20250206	111300	535863900	4095	4095	4095	4095	0
576	20250206	111200	535863900	4095	4095	4095	4095	0
577	20250206	111100	535863900	4095	4095	4095	4095	341
578	20250206	111000	534467505	4090	4090	4090	4090	10
579	20250206	110900	534426605	4090	4090	4090	4090	767
580	20250206	110800	531289575	4090	4090	4090	4080	702
581	20250206	110700	528420395	4080	4085	4090	4080	1007
582	20250206	110600	524302930	4090	4085	4090	4085	545
583	20250206	110500	522076600	4085	4085	4085	4085	1
584	20250206	110400	522072515	4080	4080	4080	4080	588
585	20250206	110300	519673475	4085	4085	4085	4085	1
586	20250206	110200	519669390	4085	4085	4085	4085	849
587	20250206	110100	516201225	4085	4085	4085	4085	20
588	20250206	110000	516119525	4090	4080	4090	4080	235
589	20250206	105900	515160715	4090	4090	4090	4090	0
590	20250206	105800	515160715	4090	4090	4090	4090	9
591	20250206	105700	515123905	4090	4090	4090	4090	0
592	20250206	105600	515123905	4090	4090	4090	4090	0
593	20250206	105500	515123905	4090	4090	4090	4090	5
594	20250206	105400	515103455	4095	4095	4095	4095	0
595	20250206	105300	515103455	4095	4095	4095	4095	80
596	20250206	105200	514775855	4095	4095	4095	4095	0
597	20250206	105100	514775855	4095	4095	4095	4095	0
598	20250206	105000	514775855	4095	4095	4095	4095	1
599	20250206	104900	514771760	4100	4085	4100	4080	718
600	20250206	104800	511840265	4100	4085	4100	4085	2
601	20250206	104700	511832080	4100	4100	4100	4100	89
602	20250206	104600	511467180	4100	4090	4100	4085	1236
603	20250206	104500	506417160	4100	4100	4100	4100	129
604	20250206	104400	505888260	4100	4100	4100	4100	200
605	20250206	104300	505068260	4100	4100	4100	4100	512
606	20250206	104200	502969060	4100	4090	4100	4090	554
607	20250206	104100	500703150	4090	4100	4100	4090	256
608	20250206	104000	499655810	4100	4100	4100	4100	1
609	20250206	103900	499651710	4095	4095	4095	4095	254
610	20250206	103800	498611580	4095	4095	4100	4090	580
611	20250206	103700	496235880	4100	4100	4100	4100	39
612	20250206	103600	496075980	4105	4105	4105	4105	0
613	20250206	103500	496075980	4105	4105	4105	4105	0
614	20250206	103400	496075980	4105	4105	4105	4105	17
615	20250206	103300	496006195	4105	4100	4105	4100	14
616	20250206	103200	495948775	4095	4090	4095	4090	680
617	20250206	103100	493165675	4095	4095	4095	4095	641
618	20250206	103000	490540780	4095	4095	4095	4095	219
619	20250206	102900	489643975	4095	4095	4095	4095	305
620	20250206	102800	488395000	4100	4105	4105	4100	106
621	20250206	102700	487960355	4095	4095	4095	4095	10
622	20250206	102600	487919405	4095	4100	4100	4095	1213
623	20250206	102500	482946855	4095	4095	4095	4095	17
624	20250206	102400	482877240	4095	4095	4095	4095	100
625	20250206	102300	482467740	4095	4095	4095	4095	0
626	20250206	102200	482467740	4095	4095	4095	4095	427
627	20250206	102100	480719175	4095	4080	4095	4075	1130
628	20250206	102000	476110450	4090	4090	4090	4090	0
629	20250206	101900	476110450	4090	4090	4090	4090	1
630	20250206	101800	476106360	4080	4085	4085	4080	912
631	20250206	101700	472385340	4090	4090	4090	4090	0
632	20250206	101600	472385340	4090	4090	4090	4090	1237
633	20250206	101500	467326010	4090	4080	4090	4080	61
634	20250206	101400	467077120	4090	4090	4090	4090	0
635	20250206	101300	467077120	4090	4085	4090	4080	719
636	20250206	101200	464141410	4090	4090	4090	4090	2
637	20250206	101100	464133230	4075	4090	4090	4075	82
638	20250206	101000	463798855	4095	4095	4095	4095	0
639	20250206	100900	463798855	4095	4070	4095	4070	18
640	20250206	100800	463725570	4095	4095	4095	4065	2188
641	20250206	100700	454813975	4095	4080	4100	4080	52
642	20250206	100600	454601045	4095	4095	4100	4095	252
643	20250206	100500	453569100	4095	4095	4095	4095	226
644	20250206	100400	452643630	4095	4090	4095	4090	719
645	20250206	100300	449700365	4090	4090	4090	4090	11
646	20250206	100200	449655375	4090	4090	4090	4090	1
647	20250206	100100	449651285	4075	4075	4075	4075	0
648	20250206	100000	449651285	4075	4075	4075	4075	508
649	20250206	095900	447581185	4080	4080	4080	4080	1615
650	20250206	095800	440991985	4080	4095	4095	4080	1618
651	20250206	095700	434390530	4080	4090	4095	4080	3236
652	20250206	095600	421176475	4090	4090	4090	4090	0
653	20250206	095500	421176475	4090	4095	4095	4085	556
654	20250206	095400	418905180	4090	4095	4095	4090	2322
655	20250206	095300	409402830	4095	4095	4095	4095	1
656	20250206	095200	409398735	4095	4095	4095	4095	199
657	20250206	095100	408583830	4090	4095	4095	4090	30
658	20250206	095000	408461080	4095	4100	4100	4095	292
659	20250206	094900	407265335	4095	4100	4100	4095	2121
660	20250206	094800	398577235	4100	4095	4100	4095	3
661	20250206	094700	398564940	4100	4105	4105	4100	117
662	20250206	094600	398085235	4100	4110	4120	4100	2693
663	20250206	094500	387028260	4115	4115	4120	4110	788
664	20250206	094400	383785680	4115	4115	4115	4110	690
665	20250206	094300	380946335	4115	4110	4115	4110	1229
666	20250206	094200	375895140	4110	4105	4110	4105	135
667	20250206	094100	375340790	4105	4110	4110	4105	1832
668	20250206	094000	367817580	4115	4115	4115	4115	439
669	20250206	093900	366011095	4115	4110	4115	4100	1349
670	20250206	093800	360461035	4100	4105	4115	4100	2331
671	20250206	093700	350877870	4100	4095	4105	4095	2189
672	20250206	093600	341909930	4100	4100	4100	4100	100
673	20250206	093500	341499930	4100	4095	4100	4075	17592
674	20250206	093400	269776310	4100	4100	4100	4100	1
675	20250206	093300	269772210	4100	4110	4110	4100	1810
676	20250206	093200	262344185	4115	4110	4115	4110	2283
677	20250206	093100	252954960	4110	4110	4115	4105	1536
678	20250206	093000	246642855	4110	4075	4110	4075	13119
679	20250206	092900	192915820	4080	4080	4080	4080	122
680	20250206	092800	192418060	4080	4080	4085	4075	269
681	20250206	092700	191320695	4080	4080	4080	4080	24
682	20250206	092600	191222775	4075	4080	4080	4075	439
683	20250206	092500	189433435	4080	4080	4080	4080	60
684	20250206	092400	189188635	4080	4080	4080	4075	342
685	20250206	092300	187793450	4085	4075	4085	4075	667
686	20250206	092200	185071610	4075	4075	4075	4075	62
687	20250206	092100	184818960	4075	4065	4075	4065	426
688	20250206	092000	183085515	4065	4065	4065	4045	887
689	20250206	091900	179490845	4045	4060	4060	4045	2130
690	20250206	091800	170857195	4065	4060	4065	4060	101
691	20250206	091700	170447130	4065	4065	4065	4065	0
692	20250206	091600	170447130	4065	4070	4070	4065	1433
693	20250206	091500	164617770	4065	4070	4070	4065	310
694	20250206	091400	163357615	4070	4070	4070	4070	201
695	20250206	091300	162539545	4065	4075	4075	4060	948
696	20250206	091200	158684230	4070	4065	4075	4065	634
697	20250206	091100	156102140	4065	4060	4065	4055	365
698	20250206	091000	154618670	4060	4060	4060	4055	1369
699	20250206	090900	149066865	4055	4060	4060	4055	3527
700	20250206	090800	134764745	4055	4050	4055	4050	819
701	20250206	090700	131444200	4050	4045	4060	4040	819
702	20250206	090600	128127715	4040	4040	4040	4040	292
703	20250206	090500	126948035	4040	4055	4060	4040	823
704	20250206	090400	123622070	4060	4045	4060	4020	2608
705	20250206	090300	113053395	4015	4015	4015	4015	510
706	20250206	090200	111005745	4015	4040	4050	4010	3457
707	20250206	090100	97067505	4045	4045	4045	4045	1
708	20250206	090000	97063460	3995	4030	4045	3995	24119