KissMeData/139130/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202500	4123982220	9230	9230	9230	9230	23863
3	20250206	202400	4123982220	9230	9230	9230	9230	0
4	20250206	202300	4123982220	9230	9230	9230	9230	0
5	20250206	202200	4123982220	9230	9230	9230	9230	0
6	20250206	202100	4123982220	9230	9230	9230	9230	0
7	20250206	202000	4123982220	9230	9230	9230	9230	0
8	20250206	201900	4123982220	9230	9230	9230	9230	0
9	20250206	201800	4123982220	9230	9230	9230	9230	0
10	20250206	201700	4123982220	9230	9230	9230	9230	0
11	20250206	201600	4123982220	9230	9230	9230	9230	0
12	20250206	201500	4123982220	9230	9230	9230	9230	0
13	20250206	201400	4123982220	9230	9230	9230	9230	0
14	20250206	201300	4123982220	9230	9230	9230	9230	0
15	20250206	201200	4123982220	9230	9230	9230	9230	0
16	20250206	201100	4123982220	9230	9230	9230	9230	0
17	20250206	201000	4123982220	9230	9230	9230	9230	0
18	20250206	200900	4123982220	9230	9230	9230	9230	0
19	20250206	200800	4123982220	9230	9230	9230	9230	0
20	20250206	200700	4123982220	9230	9230	9230	9230	0
21	20250206	200600	4123982220	9230	9230	9230	9230	0
22	20250206	200500	4123982220	9230	9230	9230	9230	0
23	20250206	200400	4123982220	9230	9230	9230	9230	0
24	20250206	200300	4123982220	9230	9230	9230	9230	0
25	20250206	200200	4123982220	9230	9230	9230	9230	0
26	20250206	200100	4123982220	9230	9230	9230	9230	0
27	20250206	200000	4123982220	9230	9230	9230	9230	0
28	20250206	195900	4123982220	9230	9230	9230	9230	0
29	20250206	195800	4123982220	9230	9230	9230	9230	0
30	20250206	195700	4123982220	9230	9230	9230	9230	0
31	20250206	195600	4123982220	9230	9230	9230	9230	0
32	20250206	195500	4123982220	9230	9230	9230	9230	23863
33	20250206	195400	4123982220	9230	9230	9230	9230	0
34	20250206	195300	4123982220	9230	9230	9230	9230	0
35	20250206	195200	4123982220	9230	9230	9230	9230	0
36	20250206	195100	4123982220	9230	9230	9230	9230	0
37	20250206	195000	4123982220	9230	9230	9230	9230	0
38	20250206	194900	4123982220	9230	9230	9230	9230	0
39	20250206	194800	4123982220	9230	9230	9230	9230	0
40	20250206	194700	4123982220	9230	9230	9230	9230	0
41	20250206	194600	4123982220	9230	9230	9230	9230	0
42	20250206	194500	4123982220	9230	9230	9230	9230	0
43	20250206	194400	4123982220	9230	9230	9230	9230	0
44	20250206	194300	4123982220	9230	9230	9230	9230	0
45	20250206	194200	4123982220	9230	9230	9230	9230	0
46	20250206	194100	4123982220	9230	9230	9230	9230	0
47	20250206	194000	4123982220	9230	9230	9230	9230	0
48	20250206	193900	4123982220	9230	9230	9230	9230	0
49	20250206	193800	4123982220	9230	9230	9230	9230	0
50	20250206	193700	4123982220	9230	9230	9230	9230	0
51	20250206	193600	4123982220	9230	9230	9230	9230	0
52	20250206	193500	4123982220	9230	9230	9230	9230	0
53	20250206	193400	4123982220	9230	9230	9230	9230	0
54	20250206	193300	4123982220	9230	9230	9230	9230	0
55	20250206	193200	4123982220	9230	9230	9230	9230	0
56	20250206	193100	4123982220	9230	9230	9230	9230	0
57	20250206	193000	4123982220	9230	9230	9230	9230	0
58	20250206	192900	4123982220	9230	9230	9230	9230	0
59	20250206	192800	4123982220	9230	9230	9230	9230	0
60	20250206	192700	4123982220	9230	9230	9230	9230	0
61	20250206	192600	4123982220	9230	9230	9230	9230	0
62	20250206	192500	4123982220	9230	9230	9230	9230	23863
63	20250206	192400	4123982220	9230	9230	9230	9230	0
64	20250206	192300	4123982220	9230	9230	9230	9230	0
65	20250206	192200	4123982220	9230	9230	9230	9230	0
66	20250206	192100	4123982220	9230	9230	9230	9230	0
67	20250206	192000	4123982220	9230	9230	9230	9230	0
68	20250206	191900	4123982220	9230	9230	9230	9230	0
69	20250206	191800	4123982220	9230	9230	9230	9230	0
70	20250206	191700	4123982220	9230	9230	9230	9230	0
71	20250206	191600	4123982220	9230	9230	9230	9230	0
72	20250206	191500	4123982220	9230	9230	9230	9230	0
73	20250206	191400	4123982220	9230	9230	9230	9230	0
74	20250206	191300	4123982220	9230	9230	9230	9230	0
75	20250206	191200	4123982220	9230	9230	9230	9230	0
76	20250206	191100	4123982220	9230	9230	9230	9230	0
77	20250206	191000	4123982220	9230	9230	9230	9230	0
78	20250206	190900	4123982220	9230	9230	9230	9230	0
79	20250206	190800	4123982220	9230	9230	9230	9230	0
80	20250206	190700	4123982220	9230	9230	9230	9230	0
81	20250206	190600	4123982220	9230	9230	9230	9230	0
82	20250206	190500	4123982220	9230	9230	9230	9230	0
83	20250206	190400	4123982220	9230	9230	9230	9230	0
84	20250206	190300	4123982220	9230	9230	9230	9230	0
85	20250206	190200	4123982220	9230	9230	9230	9230	0
86	20250206	190100	4123982220	9230	9230	9230	9230	0
87	20250206	190000	4123982220	9230	9230	9230	9230	0
88	20250206	185900	4123982220	9230	9230	9230	9230	0
89	20250206	185800	4123982220	9230	9230	9230	9230	0
90	20250206	185700	4123982220	9230	9230	9230	9230	0
91	20250206	185600	4123982220	9230	9230	9230	9230	0
92	20250206	185500	4123982220	9230	9230	9230	9230	23863
93	20250206	185400	4123982220	9230	9230	9230	9230	0
94	20250206	185300	4123982220	9230	9230	9230	9230	0
95	20250206	185200	4123982220	9230	9230	9230	9230	0
96	20250206	185100	4123982220	9230	9230	9230	9230	0
97	20250206	185000	4123982220	9230	9230	9230	9230	0
98	20250206	184900	4123982220	9230	9230	9230	9230	0
99	20250206	184800	4123982220	9230	9230	9230	9230	0
100	20250206	184700	4123982220	9230	9230	9230	9230	0
101	20250206	184600	4123982220	9230	9230	9230	9230	0
102	20250206	184500	4123982220	9230	9230	9230	9230	0
103	20250206	184400	4123982220	9230	9230	9230	9230	0
104	20250206	184300	4123982220	9230	9230	9230	9230	0
105	20250206	184200	4123982220	9230	9230	9230	9230	0
106	20250206	184100	4123982220	9230	9230	9230	9230	0
107	20250206	184000	4123982220	9230	9230	9230	9230	0
108	20250206	183900	4123982220	9230	9230	9230	9230	0
109	20250206	183800	4123982220	9230	9230	9230	9230	0
110	20250206	183700	4123982220	9230	9230	9230	9230	0
111	20250206	183600	4123982220	9230	9230	9230	9230	0
112	20250206	183500	4123982220	9230	9230	9230	9230	0
113	20250206	183400	4123982220	9230	9230	9230	9230	0
114	20250206	183300	4123982220	9230	9230	9230	9230	0
115	20250206	183200	4123982220	9230	9230	9230	9230	0
116	20250206	183100	4123982220	9230	9230	9230	9230	0
117	20250206	183000	4123982220	9230	9230	9230	9230	0
118	20250206	182900	4123982220	9230	9230	9230	9230	0
119	20250206	182800	4123982220	9230	9230	9230	9230	0
120	20250206	182700	4123982220	9230	9230	9230	9230	0
121	20250206	182600	4123982220	9230	9230	9230	9230	0
122	20250206	182500	4123982220	9230	9230	9230	9230	23863
123	20250206	182400	4123982220	9230	9230	9230	9230	0
124	20250206	182300	4123982220	9230	9230	9230	9230	0
125	20250206	182200	4123982220	9230	9230	9230	9230	0
126	20250206	182100	4123982220	9230	9230	9230	9230	0
127	20250206	182000	4123982220	9230	9230	9230	9230	0
128	20250206	181900	4123982220	9230	9230	9230	9230	0
129	20250206	181800	4123982220	9230	9230	9230	9230	0
130	20250206	181700	4123982220	9230	9230	9230	9230	0
131	20250206	181600	4123982220	9230	9230	9230	9230	0
132	20250206	181500	4123982220	9230	9230	9230	9230	0
133	20250206	181400	4123982220	9230	9230	9230	9230	0
134	20250206	181300	4123982220	9230	9230	9230	9230	0
135	20250206	181200	4123982220	9230	9230	9230	9230	0
136	20250206	181100	4123982220	9230	9230	9230	9230	0
137	20250206	181000	4123982220	9230	9230	9230	9230	0
138	20250206	180900	4123982220	9230	9230	9230	9230	0
139	20250206	180800	4123982220	9230	9230	9230	9230	0
140	20250206	180700	4123982220	9230	9230	9230	9230	0
141	20250206	180600	4123982220	9230	9230	9230	9230	0
142	20250206	180500	4123982220	9230	9230	9230	9230	0
143	20250206	180400	4123982220	9230	9230	9230	9230	0
144	20250206	180300	4123982220	9230	9230	9230	9230	0
145	20250206	180200	4123982220	9230	9230	9230	9230	0
146	20250206	180100	4123982220	9230	9230	9230	9230	0
147	20250206	180000	4123982220	9230	9230	9230	9230	0
148	20250206	175900	4123982220	9230	9230	9230	9230	0
149	20250206	175800	4123982220	9230	9230	9230	9230	0
150	20250206	175700	4123982220	9230	9230	9230	9230	0
151	20250206	175600	4123982220	9230	9230	9230	9230	0
152	20250206	175500	4123982220	9230	9230	9230	9230	23863
153	20250206	175400	4123982220	9230	9230	9230	9230	0
154	20250206	175300	4123982220	9230	9230	9230	9230	0
155	20250206	175200	4123982220	9230	9230	9230	9230	0
156	20250206	175100	4123982220	9230	9230	9230	9230	0
157	20250206	175000	4123982220	9230	9230	9230	9230	0
158	20250206	174900	4123982220	9230	9230	9230	9230	0
159	20250206	174800	4123982220	9230	9230	9230	9230	0
160	20250206	174700	4123982220	9230	9230	9230	9230	0
161	20250206	174600	4123982220	9230	9230	9230	9230	0
162	20250206	174500	4123982220	9230	9230	9230	9230	0
163	20250206	174400	4123982220	9230	9230	9230	9230	0
164	20250206	174300	4123982220	9230	9230	9230	9230	0
165	20250206	174200	4123982220	9230	9230	9230	9230	0
166	20250206	174100	4123982220	9230	9230	9230	9230	0
167	20250206	174000	4123982220	9230	9230	9230	9230	0
168	20250206	173900	4123982220	9230	9230	9230	9230	0
169	20250206	173800	4123982220	9230	9230	9230	9230	0
170	20250206	173700	4123982220	9230	9230	9230	9230	0
171	20250206	173600	4123982220	9230	9230	9230	9230	0
172	20250206	173500	4123982220	9230	9230	9230	9230	0
173	20250206	173400	4123982220	9230	9230	9230	9230	0
174	20250206	173300	4123982220	9230	9230	9230	9230	0
175	20250206	173200	4123982220	9230	9230	9230	9230	0
176	20250206	173100	4123982220	9230	9230	9230	9230	0
177	20250206	173000	4123982220	9230	9230	9230	9230	0
178	20250206	172900	4123982220	9230	9230	9230	9230	0
179	20250206	172800	4123982220	9230	9230	9230	9230	0
180	20250206	172700	4123982220	9230	9230	9230	9230	0
181	20250206	172600	4123982220	9230	9230	9230	9230	0
182	20250206	172500	4123982220	9230	9230	9230	9230	23863
183	20250206	172400	4123982220	9230	9230	9230	9230	0
184	20250206	172300	4123982220	9230	9230	9230	9230	0
185	20250206	172200	4123982220	9230	9230	9230	9230	0
186	20250206	172100	4123982220	9230	9230	9230	9230	0
187	20250206	172000	4123982220	9230	9230	9230	9230	0
188	20250206	171900	4123982220	9230	9230	9230	9230	0
189	20250206	171800	4123982220	9230	9230	9230	9230	0
190	20250206	171700	4123982220	9230	9230	9230	9230	0
191	20250206	171600	4123982220	9230	9230	9230	9230	0
192	20250206	171500	4123982220	9230	9230	9230	9230	0
193	20250206	171400	4123982220	9230	9230	9230	9230	0
194	20250206	171300	4123982220	9230	9230	9230	9230	0
195	20250206	171200	4123982220	9230	9230	9230	9230	0
196	20250206	171100	4123982220	9230	9230	9230	9230	0
197	20250206	171000	4123982220	9230	9230	9230	9230	0
198	20250206	170900	4123982220	9230	9230	9230	9230	0
199	20250206	170800	4123982220	9230	9230	9230	9230	0
200	20250206	170700	4123982220	9230	9230	9230	9230	0
201	20250206	170600	4123982220	9230	9230	9230	9230	0
202	20250206	170500	4123982220	9230	9230	9230	9230	0
203	20250206	170400	4123982220	9230	9230	9230	9230	0
204	20250206	170300	4123982220	9230	9230	9230	9230	0
205	20250206	170200	4123982220	9230	9230	9230	9230	0
206	20250206	170100	4123982220	9230	9230	9230	9230	0
207	20250206	170000	4123982220	9230	9230	9230	9230	0
208	20250206	165900	4123982220	9230	9230	9230	9230	0
209	20250206	165800	4123982220	9230	9230	9230	9230	0
210	20250206	165700	4123982220	9230	9230	9230	9230	0
211	20250206	165600	4123982220	9230	9230	9230	9230	0
212	20250206	165500	4123982220	9230	9230	9230	9230	23863
213	20250206	165400	4123982220	9230	9230	9230	9230	0
214	20250206	165300	4123982220	9230	9230	9230	9230	0
215	20250206	165200	4123982220	9230	9230	9230	9230	0
216	20250206	165100	4123982220	9230	9230	9230	9230	0
217	20250206	165000	4123982220	9230	9230	9230	9230	0
218	20250206	164900	4123982220	9230	9230	9230	9230	0
219	20250206	164800	4123982220	9230	9230	9230	9230	0
220	20250206	164700	4123982220	9230	9230	9230	9230	0
221	20250206	164600	4123982220	9230	9230	9230	9230	0
222	20250206	164500	4123982220	9230	9230	9230	9230	0
223	20250206	164400	4123982220	9230	9230	9230	9230	0
224	20250206	164300	4123982220	9230	9230	9230	9230	0
225	20250206	164200	4123982220	9230	9230	9230	9230	0
226	20250206	164100	4123982220	9230	9230	9230	9230	0
227	20250206	164000	4123982220	9230	9230	9230	9230	0
228	20250206	163900	4123982220	9230	9230	9230	9230	0
229	20250206	163800	4123982220	9230	9230	9230	9230	0
230	20250206	163700	4123982220	9230	9230	9230	9230	0
231	20250206	163600	4123982220	9230	9230	9230	9230	0
232	20250206	163500	4123982220	9230	9230	9230	9230	0
233	20250206	163400	4123982220	9230	9230	9230	9230	0
234	20250206	163300	4123982220	9230	9230	9230	9230	0
235	20250206	163200	4123982220	9230	9230	9230	9230	0
236	20250206	163100	4123982220	9230	9230	9230	9230	0
237	20250206	163000	4123982220	9230	9230	9230	9230	0
238	20250206	162900	4123982220	9230	9230	9230	9230	0
239	20250206	162800	4123982220	9230	9230	9230	9230	0
240	20250206	162700	4123982220	9230	9230	9230	9230	0
241	20250206	162600	4123982220	9230	9230	9230	9230	0
242	20250206	162500	4123982220	9230	9230	9230	9230	23863
243	20250206	162400	4123982220	9230	9230	9230	9230	0
244	20250206	162300	4123982220	9230	9230	9230	9230	0
245	20250206	162200	4123982220	9230	9230	9230	9230	0
246	20250206	162100	4123982220	9230	9230	9230	9230	0
247	20250206	162000	4123982220	9230	9230	9230	9230	0
248	20250206	161900	4123982220	9230	9230	9230	9230	0
249	20250206	161800	4123982220	9230	9230	9230	9230	0
250	20250206	161700	4123982220	9230	9230	9230	9230	0
251	20250206	161600	4123982220	9230	9230	9230	9230	0
252	20250206	161500	4123982220	9230	9230	9230	9230	0
253	20250206	161400	4123982220	9230	9230	9230	9230	0
254	20250206	161300	4123982220	9230	9230	9230	9230	0
255	20250206	161200	4123982220	9230	9230	9230	9230	0
256	20250206	161100	4123982220	9230	9230	9230	9230	0
257	20250206	161000	4123982220	9230	9230	9230	9230	0
258	20250206	160900	4123982220	9230	9230	9230	9230	0
259	20250206	160800	4123982220	9230	9230	9230	9230	0
260	20250206	160700	4123982220	9230	9230	9230	9230	0
261	20250206	160600	4123982220	9230	9230	9230	9230	0
262	20250206	160500	4123982220	9230	9230	9230	9230	0
263	20250206	160400	4123982220	9230	9230	9230	9230	0
264	20250206	160300	4123982220	9230	9230	9230	9230	0
265	20250206	160200	4123982220	9230	9230	9230	9230	0
266	20250206	160100	4123982220	9230	9230	9230	9230	0
267	20250206	160000	4123982220	9230	9230	9230	9230	0
268	20250206	155900	4123982220	9230	9230	9230	9230	0
269	20250206	155800	4123982220	9230	9230	9230	9230	0
270	20250206	155700	4123982220	9230	9230	9230	9230	0
271	20250206	155600	4123982220	9230	9230	9230	9230	0
272	20250206	155500	4123982220	9230	9230	9230	9230	23863
273	20250206	155400	4123982220	9230	9230	9230	9230	0
274	20250206	155300	4123982220	9230	9230	9230	9230	0
275	20250206	155200	4123982220	9230	9230	9230	9230	0
276	20250206	155100	4123982220	9230	9230	9230	9230	0
277	20250206	155000	4123982220	9230	9230	9230	9230	0
278	20250206	154900	4123982220	9230	9230	9230	9230	0
279	20250206	154800	4123982220	9230	9230	9230	9230	0
280	20250206	154700	4123982220	9230	9230	9230	9230	0
281	20250206	154600	4123982220	9230	9230	9230	9230	0
282	20250206	154500	4123982220	9230	9230	9230	9230	0
283	20250206	154400	4123982220	9230	9230	9230	9230	0
284	20250206	154300	4123982220	9230	9230	9230	9230	0
285	20250206	154200	4123982220	9230	9230	9230	9230	0
286	20250206	154100	4123982220	9230	9230	9230	9230	0
287	20250206	154000	4123982220	9230	9230	9230	9230	0
288	20250206	153900	4123982220	9230	9230	9230	9230	0
289	20250206	153800	4123982220	9230	9230	9230	9230	0
290	20250206	153700	4123982220	9230	9230	9230	9230	0
291	20250206	153600	4123982220	9230	9230	9230	9230	0
292	20250206	153500	4123982220	9230	9230	9230	9230	0
293	20250206	153400	4123982220	9230	9230	9230	9230	0
294	20250206	153300	4123982220	9230	9230	9230	9230	0
295	20250206	153200	4123982220	9230	9230	9230	9230	0
296	20250206	153100	4123982220	9230	9230	9230	9230	0
297	20250206	153000	4123982220	9230	9230	9230	9230	23863
298	20250206	152900	3903726730	9200	9200	9200	9200	0
299	20250206	152800	3903726730	9200	9200	9200	9200	0
300	20250206	152700	3903726730	9200	9200	9200	9200	0
301	20250206	152600	3903726730	9200	9200	9200	9200	0
302	20250206	152500	3903726730	9200	9200	9200	9200	0
303	20250206	152400	3903726730	9200	9200	9200	9200	0
304	20250206	152300	3903726730	9200	9200	9200	9200	0
305	20250206	152200	3903726730	9200	9200	9200	9200	0
306	20250206	152100	3903726730	9200	9200	9200	9200	0
307	20250206	152000	3903726730	9200	9200	9200	9200	0
308	20250206	151900	3903726730	9200	9200	9210	9180	518
309	20250206	151800	3898961730	9190	9200	9200	9190	582
310	20250206	151700	3893608030	9190	9210	9210	9180	1706
311	20250206	151600	3877919400	9200	9210	9210	9200	173
312	20250206	151500	3876326960	9210	9190	9210	9190	2417
313	20250206	151400	3854091090	9190	9200	9200	9190	356
314	20250206	151300	3850818290	9190	9200	9200	9190	364
315	20250206	151200	3847470880	9190	9200	9200	9190	231
316	20250206	151100	3845347080	9190	9200	9210	9190	973
317	20250206	151000	3836396010	9200	9210	9210	9200	435
318	20250206	150900	3832392020	9200	9210	9210	9200	505
319	20250206	150800	3827743110	9210	9210	9210	9200	650
320	20250206	150700	3821760110	9210	9190	9210	9190	964
321	20250206	150600	3812886820	9190	9200	9200	9190	494
322	20250206	150500	3808343620	9200	9200	9210	9200	627
323	20250206	150400	3802573670	9210	9200	9210	9200	1060
324	20250206	150300	3792820520	9200	9210	9210	9200	1592
325	20250206	150200	3778172300	9200	9210	9210	9200	670
326	20250206	150100	3772007380	9210	9210	9210	9200	330
327	20250206	150000	3768969800	9200	9200	9210	9190	1082
328	20250206	145900	3759015320	9190	9200	9200	9190	829
329	20250206	145800	3751389450	9200	9190	9210	9190	2211
330	20250206	145700	3731044670	9190	9200	9200	9190	769
331	20250206	145600	3723973620	9200	9200	9200	9200	3460
332	20250206	145500	3692141620	9190	9200	9220	9190	2593
333	20250206	145400	3668270850	9210	9200	9210	9190	584
334	20250206	145300	3662898960	9210	9200	9210	9200	1158
335	20250206	145200	3652243190	9200	9210	9210	9200	651
336	20250206	145100	3646248570	9210	9210	9220	9200	822
337	20250206	145000	3638675140	9210	9210	9210	9210	1031
338	20250206	144900	3629179630	9200	9220	9220	9200	444
339	20250206	144800	3625090090	9220	9210	9220	9200	862
340	20250206	144700	3617148320	9220	9220	9230	9190	1776
341	20250206	144600	3600801800	9220	9200	9220	9200	737
342	20250206	144500	3594010520	9190	9220	9220	9190	921
343	20250206	144400	3585530140	9210	9200	9210	9200	1123
344	20250206	144300	3575190910	9210	9210	9220	9210	771
345	20250206	144200	3568086160	9210	9220	9220	9210	491
346	20250206	144100	3563561390	9220	9210	9220	9210	1112
347	20250206	144000	3553317080	9220	9210	9220	9210	498
348	20250206	143900	3548729490	9210	9210	9220	9210	832
349	20250206	143800	3541063270	9210	9220	9220	9210	271
350	20250206	143700	3538565350	9220	9200	9220	9190	1453
351	20250206	143600	3525202610	9200	9220	9220	9200	789
352	20250206	143500	3517935280	9200	9220	9220	9200	542
353	20250206	143400	3512942460	9210	9220	9220	9200	619
354	20250206	143300	3507242180	9200	9210	9210	9200	453
355	20250206	143200	3503071160	9210	9210	9210	9200	712
356	20250206	143100	3496513750	9200	9200	9210	9190	913
357	20250206	143000	3488114890	9200	9190	9200	9190	575
358	20250206	142900	3482826720	9190	9200	9210	9190	635
359	20250206	142800	3476982670	9210	9200	9210	9190	1178
360	20250206	142700	3466144810	9200	9190	9200	9180	2516
361	20250206	142600	3443020330	9190	9190	9190	9180	1044
362	20250206	142500	3433426550	9180	9190	9190	9180	892
363	20250206	142400	3425229530	9180	9190	9190	9180	1233
364	20250206	142300	3413908310	9190	9190	9190	9180	406
365	20250206	142200	3410177640	9190	9180	9190	9180	245
366	20250206	142100	3407926820	9190	9190	9190	9160	3718
367	20250206	142000	3373831930	9190	9190	9190	9180	615
368	20250206	141900	3368181030	9190	9190	9190	9180	1384
369	20250206	141800	3355464970	9180	9180	9200	9180	986
370	20250206	141700	3346400200	9180	9190	9190	9180	901
371	20250206	141600	3338120830	9190	9200	9200	9190	836
372	20250206	141500	3330433430	9200	9190	9200	9190	298
373	20250206	141400	3327693550	9190	9190	9190	9180	596
374	20250206	141300	3322216790	9190	9190	9190	9180	1440
375	20250206	141200	3308984120	9200	9200	9200	9190	401
376	20250206	141100	3305295040	9190	9190	9200	9190	1151
377	20250206	141000	3294711760	9180	9170	9190	9160	3679
378	20250206	140900	3260965620	9170	9180	9180	9160	6860
379	20250206	140800	3198106960	9170	9190	9200	9170	2823
380	20250206	140700	3172189590	9180	9180	9200	9180	759
381	20250206	140600	3165213980	9190	9190	9190	9180	134
382	20250206	140500	3163982640	9180	9190	9210	9180	993
383	20250206	140400	3154849680	9210	9200	9210	9190	1041
384	20250206	140300	3145267170	9200	9200	9210	9190	654
385	20250206	140200	3139250990	9200	9200	9210	9180	777
386	20250206	140100	3132107340	9190	9200	9200	9190	1713
387	20250206	140000	3116348730	9190	9190	9200	9190	911
388	20250206	135900	3107969510	9190	9200	9200	9190	373
389	20250206	135800	3104540030	9200	9190	9210	9190	1159
390	20250206	135700	3093878560	9190	9190	9190	9180	285
391	20250206	135600	3091259620	9170	9200	9200	9170	688
392	20250206	135500	3084935860	9200	9190	9200	9180	545
393	20250206	135400	3079928340	9190	9200	9200	9190	850
394	20250206	135300	3072114970	9190	9190	9200	9190	848
395	20250206	135200	3064316310	9190	9200	9200	9190	346
396	20250206	135100	3061133960	9200	9200	9210	9170	1290
397	20250206	135000	3049280290	9200	9190	9200	9180	1262
398	20250206	134900	3037681850	9210	9190	9210	9160	1481
399	20250206	134800	3024083440	9190	9180	9190	9180	560
400	20250206	134700	3018938870	9180	9190	9190	9180	417
401	20250206	134600	3015109060	9180	9170	9200	9170	1451
402	20250206	134500	3001769070	9170	9170	9180	9170	424
403	20250206	134400	2997880370	9180	9170	9190	9170	1381
404	20250206	134300	2985205970	9170	9180	9180	9150	3243
405	20250206	134200	2955495200	9180	9190	9200	9180	7409
406	20250206	134100	2887460980	9200	9200	9210	9190	1386
407	20250206	134000	2874712000	9200	9190	9200	9190	683
408	20250206	133900	2868433000	9200	9200	9210	9200	1293
409	20250206	133800	2856534170	9200	9200	9210	9190	361
410	20250206	133700	2853212580	9210	9210	9210	9190	920
411	20250206	133600	2844744620	9210	9210	9210	9200	271
412	20250206	133500	2842249780	9190	9210	9220	9190	2000
413	20250206	133400	2823845720	9210	9210	9210	9200	622
414	20250206	133300	2818121610	9210	9210	9220	9200	1535
415	20250206	133200	2803989740	9210	9210	9220	9210	1170
416	20250206	133100	2793210240	9210	9200	9220	9200	382
417	20250206	133000	2789692450	9210	9210	9220	9200	878
418	20250206	132900	2781605260	9200	9210	9210	9190	338
419	20250206	132800	2778496220	9190	9200	9210	9190	781
420	20250206	132700	2771311280	9200	9200	9200	9190	541
421	20250206	132600	2766335430	9190	9210	9210	9190	4783
422	20250206	132500	2722334420	9200	9210	9210	9200	575
423	20250206	132400	2717040760	9200	9210	9220	9200	529
424	20250206	132300	2712168940	9210	9200	9220	9190	962
425	20250206	132200	2703314830	9190	9190	9200	9190	295
426	20250206	132100	2700601270	9190	9200	9210	9190	1113
427	20250206	132000	2690358410	9200	9220	9220	9200	194
428	20250206	131900	2688573030	9200	9200	9210	9190	743
429	20250206	131800	2681733900	9200	9200	9210	9200	587
430	20250206	131700	2676330000	9190	9220	9220	9190	566
431	20250206	131600	2671124960	9220	9210	9220	9200	1062
432	20250206	131500	2661346980	9210	9210	9210	9200	337
433	20250206	131400	2658245350	9210	9210	9210	9200	479
434	20250206	131300	2653834240	9200	9210	9210	9200	633
435	20250206	131200	2648006250	9210	9190	9210	9190	904
436	20250206	131100	2639692390	9190	9180	9190	9180	588
437	20250206	131000	2634290850	9190	9210	9210	9180	4267
438	20250206	130900	2595076690	9210	9210	9220	9200	1378
439	20250206	130800	2582388280	9210	9210	9210	9200	288
440	20250206	130700	2579737090	9210	9200	9210	9200	425
441	20250206	130600	2575826810	9190	9210	9210	9190	1393
442	20250206	130500	2563010360	9200	9210	9210	9200	679
443	20250206	130400	2556758240	9200	9200	9210	9200	266
444	20250206	130300	2554309990	9200	9210	9220	9200	1219
445	20250206	130200	2543085110	9200	9200	9210	9200	961
446	20250206	130100	2534242640	9210	9200	9210	9190	2314
447	20250206	130000	2512955140	9210	9200	9210	9190	886
448	20250206	125900	2504802820	9210	9200	9210	9200	670
449	20250206	125800	2498633890	9200	9210	9210	9190	933
450	20250206	125700	2490050800	9210	9190	9210	9190	799
451	20250206	125600	2482700800	9190	9200	9200	9190	1886
452	20250206	125500	2465352480	9200	9200	9200	9190	2007
453	20250206	125400	2446895440	9190	9200	9200	9190	516
454	20250206	125300	2442149480	9190	9190	9200	9190	906
455	20250206	125200	2433819520	9190	9200	9200	9190	375
456	20250206	125100	2430371170	9190	9200	9200	9180	2698
457	20250206	125000	2405578250	9200	9200	9210	9190	705
458	20250206	124900	2399091400	9200	9190	9200	9190	936
459	20250206	124800	2390482130	9190	9190	9200	9190	166
460	20250206	124700	2388955570	9190	9210	9210	9190	1488
461	20250206	124600	2375256610	9210	9210	9210	9190	584
462	20250206	124500	2369879470	9210	9210	9210	9200	256
463	20250206	124400	2367522420	9210	9220	9220	9190	949
464	20250206	124300	2358787280	9200	9210	9210	9200	453
465	20250206	124200	2354616220	9210	9210	9220	9200	1133
466	20250206	124100	2344185200	9200	9210	9220	9200	342
467	20250206	124000	2341036790	9200	9200	9210	9190	367
468	20250206	123900	2337658790	9200	9210	9210	9190	1913
469	20250206	123800	2320046950	9200	9200	9210	9200	307
470	20250206	123700	2317220950	9210	9200	9210	9200	756
471	20250206	123600	2310263800	9190	9210	9210	9190	650
472	20250206	123500	2304285300	9220	9190	9230	9180	761
473	20250206	123400	2297283830	9190	9210	9210	9190	334
474	20250206	123300	2294211120	9200	9200	9210	9190	665
475	20250206	123200	2288092920	9190	9190	9210	9190	442
476	20250206	123100	2284024160	9190	9190	9210	9180	727
477	20250206	123000	2277339570	9190	9180	9210	9180	6308
478	20250206	122900	2219328610	9180	9190	9190	9180	265
479	20250206	122800	2216894500	9180	9180	9190	9170	982
480	20250206	122700	2207877520	9180	9190	9190	9150	3942
481	20250206	122600	2171758230	9190	9190	9190	9180	536
482	20250206	122500	2166833890	9180	9190	9190	9180	466
483	20250206	122400	2162553740	9180	9190	9190	9180	799
484	20250206	122300	2155212980	9180	9190	9190	9180	613
485	20250206	122200	2149581300	9190	9190	9190	9180	771
486	20250206	122100	2142501580	9180	9180	9190	9180	725
487	20250206	122000	2135840120	9180	9190	9200	9180	2257
488	20250206	121900	2115111970	9200	9210	9210	9190	3019
489	20250206	121800	2087356940	9210	9220	9220	9200	428
490	20250206	121700	2083416050	9210	9200	9230	9200	670
491	20250206	121600	2077243750	9200	9220	9220	9200	1496
492	20250206	121500	2063475310	9220	9230	9230	9200	439
493	20250206	121400	2059428940	9240	9210	9240	9200	2440
494	20250206	121300	2036958610	9200	9210	9210	9200	228
495	20250206	121200	2034859380	9200	9200	9210	9200	612
496	20250206	121100	2029224640	9210	9210	9210	9200	2728
497	20250206	121000	2004107510	9220	9220	9230	9210	2585
498	20250206	120900	1980294260	9210	9230	9230	9210	331
499	20250206	120800	1977243220	9220	9230	9230	9210	994
500	20250206	120700	1968072810	9230	9210	9230	9200	657
501	20250206	120600	1962021450	9220	9210	9220	9200	443
502	20250206	120500	1957940230	9200	9220	9220	9200	942
503	20250206	120400	1949262660	9220	9220	9220	9200	641
504	20250206	120300	1943357010	9210	9210	9220	9200	559
505	20250206	120200	1938208220	9200	9210	9220	9200	977
506	20250206	120100	1929209510	9210	9210	9230	9200	687
507	20250206	120000	1922880500	9200	9210	9230	9190	7881
508	20250206	115900	1850323630	9220	9230	9230	9220	191
509	20250206	115800	1848561040	9210	9220	9230	9210	758
510	20250206	115700	1841573340	9210	9240	9240	9210	1735
511	20250206	115600	1825586340	9240	9230	9240	9220	451
512	20250206	115500	1821424210	9220	9220	9240	9210	513
513	20250206	115400	1816692240	9220	9230	9240	9210	994
514	20250206	115300	1807522930	9220	9230	9230	9220	250
515	20250206	115200	1805216120	9220	9230	9230	9210	885
516	20250206	115100	1797052350	9230	9220	9240	9210	2566
517	20250206	115000	1773392140	9240	9230	9240	9220	1212
518	20250206	114900	1762207230	9240	9230	9240	9230	590
519	20250206	114800	1756759100	9250	9250	9250	9230	430
520	20250206	114700	1752786760	9230	9250	9250	9230	2269
521	20250206	114600	1731815230	9250	9250	9250	9240	381
522	20250206	114500	1728293080	9240	9250	9250	9240	644
523	20250206	114400	1722337130	9240	9240	9250	9240	678
524	20250206	114300	1716068290	9250	9240	9250	9240	651
525	20250206	114200	1710050830	9250	9230	9250	9230	963
526	20250206	114100	1701147860	9240	9240	9250	9220	585
527	20250206	114000	1695745570	9220	9240	9250	9220	1019
528	20250206	113900	1686327040	9250	9250	9250	9240	474
529	20250206	113800	1681945010	9250	9240	9250	9230	512
530	20250206	113700	1677214260	9230	9250	9260	9230	1219
531	20250206	113600	1665947720	9240	9250	9250	9230	595
532	20250206	113500	1660445960	9250	9260	9260	9230	1370
533	20250206	113400	1647775360	9260	9260	9260	9250	373
534	20250206	113300	1644321820	9250	9250	9260	9250	919
535	20250206	113200	1635814530	9260	9260	9260	9250	617
536	20250206	113100	1630104370	9250	9250	9260	9240	812
537	20250206	113000	1622592940	9250	9260	9260	9240	867
538	20250206	112900	1614572000	9250	9250	9250	9230	545
539	20250206	112800	1609533160	9250	9230	9250	9220	1030
540	20250206	112700	1600026560	9220	9250	9250	9220	4043
541	20250206	112600	1562693070	9240	9250	9260	9240	1561
542	20250206	112500	1548251510	9240	9260	9260	9240	1786
543	20250206	112400	1531739430	9250	9250	9270	9240	4403
544	20250206	112300	1491010310	9250	9260	9270	9250	1148
545	20250206	112200	1480380060	9250	9260	9260	9250	734
546	20250206	112100	1473584910	9250	9270	9280	9250	2718
547	20250206	112000	1448409970	9260	9270	9280	9260	1044
548	20250206	111900	1438732110	9260	9270	9280	9260	934
549	20250206	111800	1430071520	9260	9280	9280	9260	546
550	20250206	111700	1425006990	9270	9260	9280	9260	1513
551	20250206	111600	1410989550	9280	9270	9280	9260	2823
552	20250206	111500	1384820830	9270	9290	9290	9270	760
553	20250206	111400	1377769590	9290	9270	9290	9270	938
554	20250206	111300	1369070170	9270	9290	9290	9260	1234
555	20250206	111200	1357621190	9280	9270	9290	9260	625
556	20250206	111100	1351823400	9260	9260	9280	9260	698
557	20250206	111000	1345356350	9270	9280	9280	9270	3669
558	20250206	110900	1311338890	9280	9270	9280	9270	474
559	20250206	110800	1306941460	9280	9280	9280	9270	715
560	20250206	110700	1300307890	9280	9290	9290	9270	1963
561	20250206	110600	1282091410	9280	9280	9290	9270	1668
562	20250206	110500	1266611490	9270	9280	9280	9270	757
563	20250206	110400	1259588410	9270	9280	9280	9270	772
564	20250206	110300	1252427150	9280	9280	9280	9270	811
565	20250206	110200	1244902470	9280	9280	9280	9270	517
566	20250206	110100	1240106390	9280	9280	9280	9270	1033
567	20250206	110000	1230522170	9280	9270	9280	9270	597
568	20250206	105900	1224984370	9280	9280	9280	9270	1374
569	20250206	105800	1212238180	9280	9290	9290	9270	3071
570	20250206	105700	1183737170	9290	9290	9290	9280	623
571	20250206	105600	1177952130	9290	9290	9290	9280	770
572	20250206	105500	1170803490	9280	9280	9290	9270	437
573	20250206	105400	1166748010	9280	9280	9290	9270	1079
574	20250206	105300	1156732170	9280	9280	9290	9280	713
575	20250206	105200	1150111470	9290	9270	9290	9260	657
576	20250206	105100	1144013960	9280	9280	9280	9270	897
577	20250206	105000	1135693260	9280	9290	9290	9270	718
578	20250206	104900	1129028860	9290	9270	9290	9270	938
579	20250206	104800	1120325810	9280	9280	9280	9270	672
580	20250206	104700	1114092720	9280	9270	9280	9270	814
581	20250206	104600	1106541050	9280	9280	9280	9260	475
582	20250206	104500	1102136540	9280	9270	9280	9270	2812
583	20250206	104400	1076060250	9280	9280	9280	9270	388
584	20250206	104300	1072460070	9270	9270	9280	9260	1370
585	20250206	104200	1059756140	9260	9270	9270	9260	1162
586	20250206	104100	1048988920	9260	9270	9270	9260	425
587	20250206	104000	1045050310	9260	9260	9270	9260	1353
588	20250206	103900	1032512950	9260	9270	9270	9260	419
589	20250206	103800	1028629830	9270	9270	9270	9250	924
590	20250206	103700	1020067150	9260	9260	9270	9250	1354
591	20250206	103600	1007525010	9270	9270	9270	9250	1237
592	20250206	103500	996068000	9270	9260	9270	9260	499
593	20250206	103400	991443940	9270	9260	9270	9260	843
594	20250206	103300	983632800	9270	9270	9270	9260	467
595	20250206	103200	979304740	9270	9270	9270	9250	523
596	20250206	103100	974460420	9260	9260	9270	9250	1160
597	20250206	103000	963714050	9270	9260	9270	9260	409
598	20250206	102900	959923850	9260	9260	9270	9260	769
599	20250206	102800	952799250	9260	9270	9270	9260	358
600	20250206	102700	949482880	9270	9270	9270	9250	1157
601	20250206	102600	938774930	9260	9260	9270	9250	641
602	20250206	102500	932836200	9270	9270	9270	9260	540
603	20250206	102400	927831930	9260	9270	9270	9260	423
604	20250206	102300	923911540	9270	9260	9280	9250	1507
605	20250206	102200	909949980	9260	9260	9270	9260	394
606	20250206	102100	906299220	9250	9280	9280	9250	246
607	20250206	102000	904020900	9270	9260	9270	9260	1113
608	20250206	101900	893707440	9260	9270	9270	9260	146
609	20250206	101800	892354570	9260	9250	9270	9250	1165
610	20250206	101700	881560660	9250	9240	9260	9240	622
611	20250206	101600	875804890	9240	9250	9260	9240	1192
612	20250206	101500	864781860	9250	9260	9280	9250	1311
613	20250206	101400	852637860	9250	9270	9270	9250	402
614	20250206	101300	848914500	9270	9260	9270	9250	601
615	20250206	101200	843346780	9260	9270	9270	9250	1641
616	20250206	101100	828158810	9270	9260	9270	9260	724
617	20250206	101000	821448360	9260	9270	9280	9260	1103
618	20250206	100900	811222980	9260	9280	9290	9260	8781
619	20250206	100800	729804900	9290	9280	9290	9280	504
620	20250206	100700	725123990	9290	9280	9290	9280	802
621	20250206	100600	717674810	9290	9300	9300	9280	2437
622	20250206	100500	695034430	9300	9300	9300	9290	202
623	20250206	100400	693156170	9290	9300	9300	9290	1116
624	20250206	100300	682782640	9290	9290	9300	9280	3993
625	20250206	100200	645688080	9280	9280	9290	9280	424
626	20250206	100100	641752140	9280	9280	9290	9280	488
627	20250206	100000	637219860	9290	9280	9290	9280	462
628	20250206	095900	632930510	9290	9290	9290	9280	459
629	20250206	095800	628667840	9290	9280	9290	9270	1743
630	20250206	095700	612489680	9280	9290	9290	9280	983
631	20250206	095600	603360050	9290	9290	9290	9280	345
632	20250206	095500	600156120	9290	9280	9290	9280	862
633	20250206	095400	592150510	9290	9290	9290	9280	575
634	20250206	095300	586809420	9280	9290	9290	9280	488
635	20250206	095200	582276960	9290	9290	9290	9290	456
636	20250206	095100	578040720	9280	9280	9290	9280	444
637	20250206	095000	573918110	9290	9290	9290	9280	904
638	20250206	094900	565521840	9290	9290	9290	9280	337
639	20250206	094800	562391670	9290	9280	9290	9270	437
640	20250206	094700	558336310	9280	9280	9280	9270	487
641	20250206	094600	553817650	9280	9290	9290	9280	376
642	20250206	094500	550326580	9290	9290	9290	9280	611
643	20250206	094400	544650400	9290	9290	9290	9290	140
644	20250206	094300	543349800	9280	9290	9290	9280	985
645	20250206	094200	534202550	9290	9290	9290	9280	116
646	20250206	094100	533124960	9280	9290	9290	9280	510
647	20250206	094000	528388050	9290	9280	9290	9270	433
648	20250206	093900	524370440	9270	9280	9280	9270	173
649	20250206	093800	522765070	9270	9280	9280	9270	842
650	20250206	093700	514952630	9280	9280	9280	9270	269
651	20250206	093600	512457600	9290	9280	9290	9280	743
652	20250206	093500	505560110	9280	9290	9290	9280	514
653	20250206	093400	500790070	9290	9290	9290	9280	637
654	20250206	093300	494875780	9290	9260	9290	9260	11504
655	20250206	093200	388200810	9270	9270	9270	9260	405
656	20250206	093100	384447590	9270	9270	9270	9260	479
657	20250206	093000	380009350	9270	9270	9270	9260	445
658	20250206	092900	375885970	9250	9260	9260	9250	342
659	20250206	092800	372719890	9250	9250	9250	9250	217
660	20250206	092700	370712640	9250	9250	9260	9250	967
661	20250206	092600	361759720	9250	9260	9270	9250	877
662	20250206	092500	353638160	9260	9260	9270	9260	349
663	20250206	092400	350404250	9260	9270	9270	9260	415
664	20250206	092300	346558790	9270	9270	9270	9260	617
665	20250206	092200	340841320	9260	9260	9270	9250	1729
666	20250206	092100	324830790	9270	9260	9270	9250	1084
667	20250206	092000	314793930	9270	9260	9270	9260	1456
668	20250206	091900	301311360	9240	9240	9240	9240	0
669	20250206	091800	301311360	9240	9250	9250	9240	1213
670	20250206	091700	290094740	9260	9260	9260	9250	319
671	20250206	091600	287142680	9260	9260	9260	9250	394
672	20250206	091500	283494960	9230	9230	9230	9230	26
673	20250206	091400	283254980	9230	9250	9250	9230	1152
674	20250206	091300	272603270	9250	9240	9250	9240	561
675	20250206	091200	267416990	9240	9230	9250	9230	1731
676	20250206	091100	251428060	9240	9250	9250	9230	614
677	20250206	091000	245752100	9250	9250	9250	9240	182
678	20250206	090900	244069450	9250	9260	9260	9240	3051
679	20250206	090800	215844270	9260	9250	9260	9250	1230
680	20250206	090700	204462660	9250	9220	9250	9200	3118
681	20250206	090600	175708930	9220	9210	9230	9210	846
682	20250206	090500	167911200	9220	9220	9220	9210	39
683	20250206	090400	167551700	9210	9200	9210	9190	4190
684	20250206	090300	128996090	9200	9190	9200	9180	4157
685	20250206	090200	90788580	9200	9210	9220	9190	2004
686	20250206	090100	72348740	9220	9240	9260	9210	3473
687	20250206	090000	40280670	9250	9250	9250	9230	4357