KissMeData/124500/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202100	688671680	5380	5380	5380	5380	1477
3	20250206	202000	688671680	5380	5380	5380	5380	0
4	20250206	201900	688671680	5380	5380	5380	5380	0
5	20250206	201800	688671680	5380	5380	5380	5380	0
6	20250206	201700	688671680	5380	5380	5380	5380	0
7	20250206	201600	688671680	5380	5380	5380	5380	0
8	20250206	201500	688671680	5380	5380	5380	5380	0
9	20250206	201400	688671680	5380	5380	5380	5380	0
10	20250206	201300	688671680	5380	5380	5380	5380	0
11	20250206	201200	688671680	5380	5380	5380	5380	0
12	20250206	201100	688671680	5380	5380	5380	5380	0
13	20250206	201000	688671680	5380	5380	5380	5380	0
14	20250206	200900	688671680	5380	5380	5380	5380	0
15	20250206	200800	688671680	5380	5380	5380	5380	0
16	20250206	200700	688671680	5380	5380	5380	5380	0
17	20250206	200600	688671680	5380	5380	5380	5380	0
18	20250206	200500	688671680	5380	5380	5380	5380	0
19	20250206	200400	688671680	5380	5380	5380	5380	0
20	20250206	200300	688671680	5380	5380	5380	5380	0
21	20250206	200200	688671680	5380	5380	5380	5380	0
22	20250206	200100	688671680	5380	5380	5380	5380	0
23	20250206	200000	688671680	5380	5380	5380	5380	0
24	20250206	195900	688671680	5380	5380	5380	5380	0
25	20250206	195800	688671680	5380	5380	5380	5380	0
26	20250206	195700	688671680	5380	5380	5380	5380	0
27	20250206	195600	688671680	5380	5380	5380	5380	0
28	20250206	195500	688671680	5380	5380	5380	5380	0
29	20250206	195400	688671680	5380	5380	5380	5380	0
30	20250206	195300	688671680	5380	5380	5380	5380	0
31	20250206	195200	688671680	5380	5380	5380	5380	0
32	20250206	195100	688671680	5380	5380	5380	5380	1477
33	20250206	195000	688671680	5380	5380	5380	5380	0
34	20250206	194900	688671680	5380	5380	5380	5380	0
35	20250206	194800	688671680	5380	5380	5380	5380	0
36	20250206	194700	688671680	5380	5380	5380	5380	0
37	20250206	194600	688671680	5380	5380	5380	5380	0
38	20250206	194500	688671680	5380	5380	5380	5380	0
39	20250206	194400	688671680	5380	5380	5380	5380	0
40	20250206	194300	688671680	5380	5380	5380	5380	0
41	20250206	194200	688671680	5380	5380	5380	5380	0
42	20250206	194100	688671680	5380	5380	5380	5380	0
43	20250206	194000	688671680	5380	5380	5380	5380	0
44	20250206	193900	688671680	5380	5380	5380	5380	0
45	20250206	193800	688671680	5380	5380	5380	5380	0
46	20250206	193700	688671680	5380	5380	5380	5380	0
47	20250206	193600	688671680	5380	5380	5380	5380	0
48	20250206	193500	688671680	5380	5380	5380	5380	0
49	20250206	193400	688671680	5380	5380	5380	5380	0
50	20250206	193300	688671680	5380	5380	5380	5380	0
51	20250206	193200	688671680	5380	5380	5380	5380	0
52	20250206	193100	688671680	5380	5380	5380	5380	0
53	20250206	193000	688671680	5380	5380	5380	5380	0
54	20250206	192900	688671680	5380	5380	5380	5380	0
55	20250206	192800	688671680	5380	5380	5380	5380	0
56	20250206	192700	688671680	5380	5380	5380	5380	0
57	20250206	192600	688671680	5380	5380	5380	5380	0
58	20250206	192500	688671680	5380	5380	5380	5380	0
59	20250206	192400	688671680	5380	5380	5380	5380	0
60	20250206	192300	688671680	5380	5380	5380	5380	0
61	20250206	192200	688671680	5380	5380	5380	5380	0
62	20250206	192100	688671680	5380	5380	5380	5380	1477
63	20250206	192000	688671680	5380	5380	5380	5380	0
64	20250206	191900	688671680	5380	5380	5380	5380	0
65	20250206	191800	688671680	5380	5380	5380	5380	0
66	20250206	191700	688671680	5380	5380	5380	5380	0
67	20250206	191600	688671680	5380	5380	5380	5380	0
68	20250206	191500	688671680	5380	5380	5380	5380	0
69	20250206	191400	688671680	5380	5380	5380	5380	0
70	20250206	191300	688671680	5380	5380	5380	5380	0
71	20250206	191200	688671680	5380	5380	5380	5380	0
72	20250206	191100	688671680	5380	5380	5380	5380	0
73	20250206	191000	688671680	5380	5380	5380	5380	0
74	20250206	190900	688671680	5380	5380	5380	5380	0
75	20250206	190800	688671680	5380	5380	5380	5380	0
76	20250206	190700	688671680	5380	5380	5380	5380	0
77	20250206	190600	688671680	5380	5380	5380	5380	0
78	20250206	190500	688671680	5380	5380	5380	5380	0
79	20250206	190400	688671680	5380	5380	5380	5380	0
80	20250206	190300	688671680	5380	5380	5380	5380	0
81	20250206	190200	688671680	5380	5380	5380	5380	0
82	20250206	190100	688671680	5380	5380	5380	5380	0
83	20250206	190000	688671680	5380	5380	5380	5380	0
84	20250206	185900	688671680	5380	5380	5380	5380	0
85	20250206	185800	688671680	5380	5380	5380	5380	0
86	20250206	185700	688671680	5380	5380	5380	5380	0
87	20250206	185600	688671680	5380	5380	5380	5380	0
88	20250206	185500	688671680	5380	5380	5380	5380	0
89	20250206	185400	688671680	5380	5380	5380	5380	0
90	20250206	185300	688671680	5380	5380	5380	5380	0
91	20250206	185200	688671680	5380	5380	5380	5380	0
92	20250206	185100	688671680	5380	5380	5380	5380	1477
93	20250206	185000	688671680	5380	5380	5380	5380	0
94	20250206	184900	688671680	5380	5380	5380	5380	0
95	20250206	184800	688671680	5380	5380	5380	5380	0
96	20250206	184700	688671680	5380	5380	5380	5380	0
97	20250206	184600	688671680	5380	5380	5380	5380	0
98	20250206	184500	688671680	5380	5380	5380	5380	0
99	20250206	184400	688671680	5380	5380	5380	5380	0
100	20250206	184300	688671680	5380	5380	5380	5380	0
101	20250206	184200	688671680	5380	5380	5380	5380	0
102	20250206	184100	688671680	5380	5380	5380	5380	0
103	20250206	184000	688671680	5380	5380	5380	5380	0
104	20250206	183900	688671680	5380	5380	5380	5380	0
105	20250206	183800	688671680	5380	5380	5380	5380	0
106	20250206	183700	688671680	5380	5380	5380	5380	0
107	20250206	183600	688671680	5380	5380	5380	5380	0
108	20250206	183500	688671680	5380	5380	5380	5380	0
109	20250206	183400	688671680	5380	5380	5380	5380	0
110	20250206	183300	688671680	5380	5380	5380	5380	0
111	20250206	183200	688671680	5380	5380	5380	5380	0
112	20250206	183100	688671680	5380	5380	5380	5380	0
113	20250206	183000	688671680	5380	5380	5380	5380	0
114	20250206	182900	688671680	5380	5380	5380	5380	0
115	20250206	182800	688671680	5380	5380	5380	5380	0
116	20250206	182700	688671680	5380	5380	5380	5380	0
117	20250206	182600	688671680	5380	5380	5380	5380	0
118	20250206	182500	688671680	5380	5380	5380	5380	0
119	20250206	182400	688671680	5380	5380	5380	5380	0
120	20250206	182300	688671680	5380	5380	5380	5380	0
121	20250206	182200	688671680	5380	5380	5380	5380	0
122	20250206	182100	688671680	5380	5380	5380	5380	1477
123	20250206	182000	688671680	5380	5380	5380	5380	0
124	20250206	181900	688671680	5380	5380	5380	5380	0
125	20250206	181800	688671680	5380	5380	5380	5380	0
126	20250206	181700	688671680	5380	5380	5380	5380	0
127	20250206	181600	688671680	5380	5380	5380	5380	0
128	20250206	181500	688671680	5380	5380	5380	5380	0
129	20250206	181400	688671680	5380	5380	5380	5380	0
130	20250206	181300	688671680	5380	5380	5380	5380	0
131	20250206	181200	688671680	5380	5380	5380	5380	0
132	20250206	181100	688671680	5380	5380	5380	5380	0
133	20250206	181000	688671680	5380	5380	5380	5380	0
134	20250206	180900	688671680	5380	5380	5380	5380	0
135	20250206	180800	688671680	5380	5380	5380	5380	0
136	20250206	180700	688671680	5380	5380	5380	5380	0
137	20250206	180600	688671680	5380	5380	5380	5380	0
138	20250206	180500	688671680	5380	5380	5380	5380	0
139	20250206	180400	688671680	5380	5380	5380	5380	0
140	20250206	180300	688671680	5380	5380	5380	5380	0
141	20250206	180200	688671680	5380	5380	5380	5380	0
142	20250206	180100	688671680	5380	5380	5380	5380	0
143	20250206	180000	688671680	5380	5380	5380	5380	0
144	20250206	175900	688671680	5380	5380	5380	5380	0
145	20250206	175800	688671680	5380	5380	5380	5380	0
146	20250206	175700	688671680	5380	5380	5380	5380	0
147	20250206	175600	688671680	5380	5380	5380	5380	0
148	20250206	175500	688671680	5380	5380	5380	5380	0
149	20250206	175400	688671680	5380	5380	5380	5380	0
150	20250206	175300	688671680	5380	5380	5380	5380	0
151	20250206	175200	688671680	5380	5380	5380	5380	0
152	20250206	175100	688671680	5380	5380	5380	5380	1477
153	20250206	175000	688671680	5380	5380	5380	5380	0
154	20250206	174900	688671680	5380	5380	5380	5380	0
155	20250206	174800	688671680	5380	5380	5380	5380	0
156	20250206	174700	688671680	5380	5380	5380	5380	0
157	20250206	174600	688671680	5380	5380	5380	5380	0
158	20250206	174500	688671680	5380	5380	5380	5380	0
159	20250206	174400	688671680	5380	5380	5380	5380	0
160	20250206	174300	688671680	5380	5380	5380	5380	0
161	20250206	174200	688671680	5380	5380	5380	5380	0
162	20250206	174100	688671680	5380	5380	5380	5380	0
163	20250206	174000	688671680	5380	5380	5380	5380	0
164	20250206	173900	688671680	5380	5380	5380	5380	0
165	20250206	173800	688671680	5380	5380	5380	5380	0
166	20250206	173700	688671680	5380	5380	5380	5380	0
167	20250206	173600	688671680	5380	5380	5380	5380	0
168	20250206	173500	688671680	5380	5380	5380	5380	0
169	20250206	173400	688671680	5380	5380	5380	5380	0
170	20250206	173300	688671680	5380	5380	5380	5380	0
171	20250206	173200	688671680	5380	5380	5380	5380	0
172	20250206	173100	688671680	5380	5380	5380	5380	0
173	20250206	173000	688671680	5380	5380	5380	5380	0
174	20250206	172900	688671680	5380	5380	5380	5380	0
175	20250206	172800	688671680	5380	5380	5380	5380	0
176	20250206	172700	688671680	5380	5380	5380	5380	0
177	20250206	172600	688671680	5380	5380	5380	5380	0
178	20250206	172500	688671680	5380	5380	5380	5380	0
179	20250206	172400	688671680	5380	5380	5380	5380	0
180	20250206	172300	688671680	5380	5380	5380	5380	0
181	20250206	172200	688671680	5380	5380	5380	5380	0
182	20250206	172100	688671680	5380	5380	5380	5380	1477
183	20250206	172000	688671680	5380	5380	5380	5380	0
184	20250206	171900	688671680	5380	5380	5380	5380	0
185	20250206	171800	688671680	5380	5380	5380	5380	0
186	20250206	171700	688671680	5380	5380	5380	5380	0
187	20250206	171600	688671680	5380	5380	5380	5380	0
188	20250206	171500	688671680	5380	5380	5380	5380	0
189	20250206	171400	688671680	5380	5380	5380	5380	0
190	20250206	171300	688671680	5380	5380	5380	5380	0
191	20250206	171200	688671680	5380	5380	5380	5380	0
192	20250206	171100	688671680	5380	5380	5380	5380	0
193	20250206	171000	688671680	5380	5380	5380	5380	0
194	20250206	170900	688671680	5380	5380	5380	5380	0
195	20250206	170800	688671680	5380	5380	5380	5380	0
196	20250206	170700	688671680	5380	5380	5380	5380	0
197	20250206	170600	688671680	5380	5380	5380	5380	0
198	20250206	170500	688671680	5380	5380	5380	5380	0
199	20250206	170400	688671680	5380	5380	5380	5380	0
200	20250206	170300	688671680	5380	5380	5380	5380	0
201	20250206	170200	688671680	5380	5380	5380	5380	0
202	20250206	170100	688671680	5380	5380	5380	5380	0
203	20250206	170000	688671680	5380	5380	5380	5380	0
204	20250206	165900	688671680	5380	5380	5380	5380	0
205	20250206	165800	688671680	5380	5380	5380	5380	0
206	20250206	165700	688671680	5380	5380	5380	5380	0
207	20250206	165600	688671680	5380	5380	5380	5380	0
208	20250206	165500	688671680	5380	5380	5380	5380	0
209	20250206	165400	688671680	5380	5380	5380	5380	0
210	20250206	165300	688671680	5380	5380	5380	5380	0
211	20250206	165200	688671680	5380	5380	5380	5380	0
212	20250206	165100	688671680	5380	5380	5380	5380	1477
213	20250206	165000	688671680	5380	5380	5380	5380	0
214	20250206	164900	688671680	5380	5380	5380	5380	0
215	20250206	164800	688671680	5380	5380	5380	5380	0
216	20250206	164700	688671680	5380	5380	5380	5380	0
217	20250206	164600	688671680	5380	5380	5380	5380	0
218	20250206	164500	688671680	5380	5380	5380	5380	0
219	20250206	164400	688671680	5380	5380	5380	5380	0
220	20250206	164300	688671680	5380	5380	5380	5380	0
221	20250206	164200	688671680	5380	5380	5380	5380	0
222	20250206	164100	688671680	5380	5380	5380	5380	0
223	20250206	164000	688671680	5380	5380	5380	5380	0
224	20250206	163900	688671680	5380	5380	5380	5380	0
225	20250206	163800	688671680	5380	5380	5380	5380	0
226	20250206	163700	688671680	5380	5380	5380	5380	0
227	20250206	163600	688671680	5380	5380	5380	5380	0
228	20250206	163500	688671680	5380	5380	5380	5380	0
229	20250206	163400	688671680	5380	5380	5380	5380	0
230	20250206	163300	688671680	5380	5380	5380	5380	0
231	20250206	163200	688671680	5380	5380	5380	5380	0
232	20250206	163100	688671680	5380	5380	5380	5380	0
233	20250206	163000	688671680	5380	5380	5380	5380	0
234	20250206	162900	688671680	5380	5380	5380	5380	0
235	20250206	162800	688671680	5380	5380	5380	5380	0
236	20250206	162700	688671680	5380	5380	5380	5380	0
237	20250206	162600	688671680	5380	5380	5380	5380	0
238	20250206	162500	688671680	5380	5380	5380	5380	0
239	20250206	162400	688671680	5380	5380	5380	5380	0
240	20250206	162300	688671680	5380	5380	5380	5380	0
241	20250206	162200	688671680	5380	5380	5380	5380	0
242	20250206	162100	688671680	5380	5380	5380	5380	1477
243	20250206	162000	688671680	5380	5380	5380	5380	0
244	20250206	161900	688671680	5380	5380	5380	5380	0
245	20250206	161800	688671680	5380	5380	5380	5380	0
246	20250206	161700	688671680	5380	5380	5380	5380	0
247	20250206	161600	688671680	5380	5380	5380	5380	0
248	20250206	161500	688671680	5380	5380	5380	5380	0
249	20250206	161400	688671680	5380	5380	5380	5380	0
250	20250206	161300	688671680	5380	5380	5380	5380	0
251	20250206	161200	688671680	5380	5380	5380	5380	0
252	20250206	161100	688671680	5380	5380	5380	5380	0
253	20250206	161000	688671680	5380	5380	5380	5380	0
254	20250206	160900	688671680	5380	5380	5380	5380	0
255	20250206	160800	688671680	5380	5380	5380	5380	0
256	20250206	160700	688671680	5380	5380	5380	5380	0
257	20250206	160600	688671680	5380	5380	5380	5380	0
258	20250206	160500	688671680	5380	5380	5380	5380	0
259	20250206	160400	688671680	5380	5380	5380	5380	0
260	20250206	160300	688671680	5380	5380	5380	5380	0
261	20250206	160200	688671680	5380	5380	5380	5380	0
262	20250206	160100	688671680	5380	5380	5380	5380	0
263	20250206	160000	688671680	5380	5380	5380	5380	0
264	20250206	155900	688671680	5380	5380	5380	5380	0
265	20250206	155800	688671680	5380	5380	5380	5380	0
266	20250206	155700	688671680	5380	5380	5380	5380	0
267	20250206	155600	688671680	5380	5380	5380	5380	0
268	20250206	155500	688671680	5380	5380	5380	5380	0
269	20250206	155400	688671680	5380	5380	5380	5380	0
270	20250206	155300	688671680	5380	5380	5380	5380	0
271	20250206	155200	688671680	5380	5380	5380	5380	0
272	20250206	155100	688671680	5380	5380	5380	5380	1477
273	20250206	155000	688671680	5380	5380	5380	5380	0
274	20250206	154900	688671680	5380	5380	5380	5380	0
275	20250206	154800	688671680	5380	5380	5380	5380	0
276	20250206	154700	688671680	5380	5380	5380	5380	0
277	20250206	154600	688671680	5380	5380	5380	5380	0
278	20250206	154500	688671680	5380	5380	5380	5380	0
279	20250206	154400	688671680	5380	5380	5380	5380	0
280	20250206	154300	688671680	5380	5380	5380	5380	0
281	20250206	154200	688671680	5380	5380	5380	5380	0
282	20250206	154100	688671680	5380	5380	5380	5380	0
283	20250206	154000	688671680	5380	5380	5380	5380	0
284	20250206	153900	688671680	5380	5380	5380	5380	0
285	20250206	153800	688671680	5380	5380	5380	5380	0
286	20250206	153700	688671680	5380	5380	5380	5380	0
287	20250206	153600	688671680	5380	5380	5380	5380	0
288	20250206	153500	688671680	5380	5380	5380	5380	0
289	20250206	153400	688671680	5380	5380	5380	5380	0
290	20250206	153300	688671680	5380	5380	5380	5380	0
291	20250206	153200	688671680	5380	5380	5380	5380	0
292	20250206	153100	688671680	5380	5380	5380	5380	0
293	20250206	153000	688671680	5380	5380	5380	5380	1477
294	20250206	152900	680725420	5380	5380	5380	5380	0
295	20250206	152800	680725420	5380	5380	5380	5380	0
296	20250206	152700	680725420	5380	5380	5380	5380	0
297	20250206	152600	680725420	5380	5380	5380	5380	0
298	20250206	152500	680725420	5380	5380	5380	5380	0
299	20250206	152400	680725420	5380	5380	5380	5380	0
300	20250206	152300	680725420	5380	5380	5380	5380	0
301	20250206	152200	680725420	5380	5380	5380	5380	0
302	20250206	152100	680725420	5380	5380	5380	5380	0
303	20250206	152000	680725420	5380	5380	5380	5380	0
304	20250206	151900	680725420	5380	5390	5390	5380	107
305	20250206	151800	680148970	5400	5400	5400	5400	79
306	20250206	151700	679722370	5400	5400	5400	5400	13
307	20250206	151600	679652170	5400	5400	5400	5400	482
308	20250206	151500	677049370	5410	5410	5410	5410	2
309	20250206	151400	677038550	5410	5400	5410	5400	53
310	20250206	151300	676751830	5400	5400	5400	5400	0
311	20250206	151200	676751830	5400	5400	5400	5400	795
312	20250206	151100	672458830	5420	5410	5420	5410	2
313	20250206	151000	672448000	5400	5400	5400	5400	0
314	20250206	150900	672448000	5400	5390	5400	5390	136
315	20250206	150800	671714950	5420	5420	5420	5420	22
316	20250206	150700	671595710	5420	5390	5420	5390	80
317	20250206	150600	671164210	5390	5430	5430	5390	40
318	20250206	150500	670948220	5430	5430	5430	5430	1
319	20250206	150400	670942790	5450	5410	5450	5410	200
320	20250206	150300	669860200	5410	5410	5410	5410	0
321	20250206	150200	669860200	5410	5410	5410	5410	25
322	20250206	150100	669724950	5410	5410	5410	5410	0
323	20250206	150000	669724950	5410	5400	5410	5360	1003
324	20250206	145900	664340830	5420	5420	5420	5420	0
325	20250206	145800	664340830	5420	5400	5420	5400	300
326	20250206	145700	662718830	5400	5400	5400	5400	0
327	20250206	145600	662718830	5400	5400	5400	5400	0
328	20250206	145500	662718830	5400	5400	5400	5400	105
329	20250206	145400	662151830	5420	5420	5420	5420	0
330	20250206	145300	662151830	5420	5380	5420	5380	11
331	20250206	145200	662092610	5420	5380	5420	5380	4
332	20250206	145100	662071050	5430	5430	5430	5430	1
333	20250206	145000	662065620	5380	5410	5410	5380	3000
334	20250206	144900	645919510	5420	5420	5420	5420	701
335	20250206	144800	642120090	5440	5440	5440	5440	0
336	20250206	144700	642120090	5440	5440	5440	5440	0
337	20250206	144600	642120090	5440	5440	5440	5440	10
338	20250206	144500	642065690	5420	5420	5420	5420	0
339	20250206	144400	642065690	5420	5420	5420	5420	0
340	20250206	144300	642065690	5420	5420	5420	5420	3
341	20250206	144200	642049430	5420	5420	5420	5420	61
342	20250206	144100	641718810	5420	5420	5420	5420	80
343	20250206	144000	641285210	5460	5460	5460	5460	0
344	20250206	143900	641285210	5460	5460	5460	5460	0
345	20250206	143800	641285210	5460	5420	5460	5420	84
346	20250206	143700	640829890	5460	5460	5460	5460	21
347	20250206	143600	640715230	5460	5460	5460	5460	0
348	20250206	143500	640715230	5460	5460	5460	5460	0
349	20250206	143400	640715230	5460	5460	5460	5460	1
350	20250206	143300	640709770	5440	5470	5470	5440	95
351	20250206	143200	640192920	5470	5470	5470	5470	0
352	20250206	143100	640192920	5470	5470	5470	5470	0
353	20250206	143000	640192920	5470	5470	5470	5470	10
354	20250206	142900	640138220	5470	5470	5470	5470	10
355	20250206	142800	640083520	5470	5470	5470	5470	0
356	20250206	142700	640083520	5470	5470	5470	5470	0
357	20250206	142600	640083520	5470	5470	5470	5470	820
358	20250206	142500	635598120	5490	5490	5490	5490	0
359	20250206	142400	635598120	5490	5490	5490	5490	0
360	20250206	142300	635598120	5490	5490	5490	5490	0
361	20250206	142200	635598120	5490	5490	5490	5490	0
362	20250206	142100	635598120	5490	5490	5490	5490	0
363	20250206	142000	635598120	5490	5490	5490	5490	0
364	20250206	141900	635598120	5490	5490	5490	5490	0
365	20250206	141800	635598120	5490	5490	5490	5490	0
366	20250206	141700	635598120	5490	5480	5490	5480	100
367	20250206	141600	635049970	5470	5470	5470	5470	0
368	20250206	141500	635049970	5470	5470	5470	5470	250
369	20250206	141400	633682470	5480	5490	5490	5480	1316
370	20250206	141300	626468150	5490	5490	5490	5490	0
371	20250206	141200	626468150	5490	5490	5500	5490	792
372	20250206	141100	622119990	5490	5490	5490	5490	0
373	20250206	141000	622119990	5490	5490	5490	5490	2
374	20250206	140900	622109010	5490	5460	5490	5460	803
375	20250206	140800	617710350	5480	5480	5480	5480	1675
376	20250206	140700	608531350	5480	5470	5480	5470	1468
377	20250206	140600	600488270	5460	5460	5460	5460	825
378	20250206	140500	595983770	5470	5460	5470	5460	2
379	20250206	140400	595972840	5450	5450	5450	5450	0
380	20250206	140300	595972840	5450	5450	5450	5450	182
381	20250206	140200	594980940	5480	5480	5480	5480	0
382	20250206	140100	594980940	5480	5480	5480	5480	0
383	20250206	140000	594980940	5480	5480	5480	5480	0
384	20250206	135900	594980940	5480	5480	5480	5480	0
385	20250206	135800	594980940	5480	5480	5480	5480	0
386	20250206	135700	594980940	5480	5480	5480	5480	0
387	20250206	135600	594980940	5480	5480	5480	5480	0
388	20250206	135500	594980940	5480	5430	5480	5380	2212
389	20250206	135400	583004450	5440	5440	5440	5440	0
390	20250206	135300	583004450	5440	5440	5440	5440	126
391	20250206	135200	582319010	5440	5440	5440	5440	0
392	20250206	135100	582319010	5440	5440	5440	5440	352
393	20250206	135000	580404130	5470	5470	5470	5470	0
394	20250206	134900	580404130	5470	5470	5470	5470	50
395	20250206	134800	580130630	5430	5440	5440	5430	955
396	20250206	134700	574944880	5470	5470	5470	5470	0
397	20250206	134600	574944880	5470	5470	5470	5470	0
398	20250206	134500	574944880	5470	5450	5470	5440	1549
399	20250206	134400	566487830	5480	5480	5480	5480	0
400	20250206	134300	566487830	5480	5480	5480	5480	0
401	20250206	134200	566487830	5480	5450	5480	5450	171
402	20250206	134100	565554500	5470	5470	5470	5470	93
403	20250206	134000	565045790	5470	5460	5470	5460	6
404	20250206	133900	565012980	5480	5480	5480	5480	0
405	20250206	133800	565012980	5480	5480	5480	5480	0
406	20250206	133700	565012980	5480	5460	5480	5460	210
407	20250206	133600	563865210	5460	5460	5460	5460	0
408	20250206	133500	563865210	5460	5460	5460	5460	0
409	20250206	133400	563865210	5460	5460	5460	5460	0
410	20250206	133300	563865210	5460	5460	5460	5460	2
411	20250206	133200	563854290	5450	5450	5450	5450	0
412	20250206	133100	563854290	5450	5450	5450	5450	9
413	20250206	133000	563805240	5450	5450	5450	5450	1
414	20250206	132900	563799790	5440	5440	5440	5440	253
415	20250206	132800	562423470	5450	5450	5450	5450	0
416	20250206	132700	562423470	5450	5450	5450	5450	2
417	20250206	132600	562412570	5480	5480	5480	5480	0
418	20250206	132500	562412570	5480	5480	5480	5480	0
419	20250206	132400	562412570	5480	5480	5480	5480	0
420	20250206	132300	562412570	5480	5480	5480	5480	2
421	20250206	132200	562401610	5450	5450	5450	5450	550
422	20250206	132100	559404110	5490	5480	5490	5480	100
423	20250206	132000	558856060	5490	5490	5490	5490	0
424	20250206	131900	558856060	5490	5490	5490	5490	0
425	20250206	131800	558856060	5490	5490	5490	5490	0
426	20250206	131700	558856060	5490	5490	5490	5490	0
427	20250206	131600	558856060	5490	5490	5490	5490	0
428	20250206	131500	558856060	5490	5490	5490	5490	1
429	20250206	131400	558850570	5460	5460	5460	5460	200
430	20250206	131300	557758570	5490	5490	5490	5490	0
431	20250206	131200	557758570	5490	5490	5490	5490	0
432	20250206	131100	557758570	5490	5490	5490	5490	3
433	20250206	131000	557742100	5480	5480	5480	5480	1
434	20250206	130900	557736620	5500	5500	5500	5500	0
435	20250206	130800	557736620	5500	5500	5500	5500	282
436	20250206	130700	556185620	5500	5500	5500	5500	0
437	20250206	130600	556185620	5500	5470	5500	5470	200
438	20250206	130500	555090420	5500	5500	5500	5500	0
439	20250206	130400	555090420	5500	5510	5510	5500	492
440	20250206	130300	552384410	5480	5510	5520	5480	845
441	20250206	130200	547742480	5520	5500	5520	5500	1221
442	20250206	130100	541011920	5510	5510	5510	5510	0
443	20250206	130000	541011920	5510	5510	5510	5510	84
444	20250206	125900	540549080	5510	5510	5510	5510	1
445	20250206	125800	540543570	5470	5490	5490	5470	33
446	20250206	125700	540362690	5490	5450	5510	5450	5895
447	20250206	125600	508021880	5450	5450	5450	5450	0
448	20250206	125500	508021880	5450	5450	5450	5450	4
449	20250206	125400	508000080	5440	5440	5440	5440	20
450	20250206	125300	507891280	5450	5450	5450	5450	50
451	20250206	125200	507618780	5460	5460	5460	5460	0
452	20250206	125100	507618780	5460	5450	5460	5450	2
453	20250206	125000	507607870	5440	5440	5440	5440	500
454	20250206	124900	504887870	5440	5440	5440	5440	0
455	20250206	124800	504887870	5440	5440	5440	5440	14
456	20250206	124700	504811710	5460	5460	5460	5460	1
457	20250206	124600	504806250	5460	5460	5460	5460	300
458	20250206	124500	503168250	5460	5460	5460	5460	0
459	20250206	124400	503168250	5460	5460	5460	5460	0
460	20250206	124300	503168250	5460	5460	5460	5460	0
461	20250206	124200	503168250	5460	5450	5460	5450	106
462	20250206	124100	502590000	5450	5450	5450	5450	0
463	20250206	124000	502590000	5450	5450	5450	5450	2
464	20250206	123900	502579100	5450	5450	5450	5450	0
465	20250206	123800	502579100	5450	5450	5450	5450	0
466	20250206	123700	502579100	5450	5450	5450	5450	1
467	20250206	123600	502573650	5440	5440	5440	5440	100
468	20250206	123500	502029650	5450	5450	5450	5450	9
469	20250206	123400	501980600	5440	5440	5440	5440	0
470	20250206	123300	501980600	5440	5440	5440	5440	0
471	20250206	123200	501980600	5440	5440	5440	5440	304
472	20250206	123100	500326840	5450	5450	5450	5450	0
473	20250206	123000	500326840	5450	5440	5450	5440	164
474	20250206	122900	499434640	5430	5430	5430	5430	0
475	20250206	122800	499434640	5430	5440	5440	5430	585
476	20250206	122700	496254240	5450	5450	5450	5450	0
477	20250206	122600	496254240	5450	5450	5450	5450	0
478	20250206	122500	496254240	5450	5450	5450	5450	0
479	20250206	122400	496254240	5450	5450	5450	5450	0
480	20250206	122300	496254240	5450	5450	5450	5450	2
481	20250206	122200	496243340	5440	5440	5440	5440	0
482	20250206	122100	496243340	5440	5440	5440	5440	100
483	20250206	122000	495699340	5440	5450	5450	5440	73
484	20250206	121900	495302060	5470	5470	5470	5470	0
485	20250206	121800	495302060	5470	5470	5470	5470	1
486	20250206	121700	495296590	5470	5470	5470	5470	0
487	20250206	121600	495296590	5470	5450	5470	5450	22
488	20250206	121500	495176670	5470	5470	5470	5470	0
489	20250206	121400	495176670	5470	5470	5470	5470	0
490	20250206	121300	495176670	5470	5470	5470	5470	6
491	20250206	121200	495143850	5470	5470	5470	5470	10
492	20250206	121100	495089150	5470	5470	5470	5470	0
493	20250206	121000	495089150	5470	5470	5470	5470	985
494	20250206	120900	489701200	5470	5470	5470	5470	200
495	20250206	120800	488607200	5440	5470	5470	5440	93
496	20250206	120700	488101250	5450	5450	5450	5450	0
497	20250206	120600	488101250	5450	5470	5470	5450	126
498	20250206	120500	487414530	5460	5460	5460	5460	5
499	20250206	120400	487387230	5460	5460	5460	5460	0
500	20250206	120300	487387230	5460	5480	5480	5460	200
501	20250206	120200	486293230	5480	5480	5480	5470	190
502	20250206	120100	485253230	5470	5470	5470	5470	100
503	20250206	120000	484706230	5470	5470	5470	5470	1
504	20250206	115900	484700760	5480	5480	5480	5480	0
505	20250206	115800	484700760	5480	5480	5480	5480	50
506	20250206	115700	484426760	5470	5460	5470	5460	725
507	20250206	115600	480461060	5470	5470	5470	5470	1
508	20250206	115500	480455590	5440	5440	5440	5440	0
509	20250206	115400	480455590	5440	5450	5450	5440	300
510	20250206	115300	478823340	5460	5450	5460	5450	462
511	20250206	115200	476303300	5460	5460	5460	5460	6
512	20250206	115100	476270540	5450	5460	5460	5450	101
513	20250206	115000	475719090	5480	5480	5480	5480	0
514	20250206	114900	475719090	5480	5480	5480	5480	56
515	20250206	114800	475412210	5480	5480	5480	5480	2
516	20250206	114700	475401250	5480	5480	5480	5480	0
517	20250206	114600	475401250	5480	5480	5480	5480	27
518	20250206	114500	475253290	5470	5470	5470	5470	0
519	20250206	114400	475253290	5470	5460	5470	5460	1552
520	20250206	114300	466764350	5450	5450	5450	5450	0
521	20250206	114200	466764350	5450	5470	5470	5450	334
522	20250206	114100	464940050	5470	5470	5470	5470	1
523	20250206	114000	464934580	5470	5460	5470	5460	184
524	20250206	113900	463928110	5450	5450	5450	5450	121
525	20250206	113800	463268660	5450	5450	5450	5450	1
526	20250206	113700	463263210	5450	5450	5450	5450	300
527	20250206	113600	461628210	5450	5450	5450	5450	0
528	20250206	113500	461628210	5450	5450	5450	5450	100
529	20250206	113400	461083210	5450	5450	5450	5450	0
530	20250206	113300	461083210	5450	5440	5450	5440	183
531	20250206	113200	460086070	5450	5450	5450	5450	0
532	20250206	113100	460086070	5450	5450	5450	5450	0
533	20250206	113000	460086070	5450	5450	5450	5450	0
534	20250206	112900	460086070	5450	5450	5450	5450	0
535	20250206	112800	460086070	5450	5450	5450	5450	2
536	20250206	112700	460075170	5440	5440	5440	5440	60
537	20250206	112600	459748770	5420	5420	5420	5420	0
538	20250206	112500	459748770	5420	5420	5420	5420	0
539	20250206	112400	459748770	5420	5420	5420	5420	0
540	20250206	112300	459748770	5420	5420	5420	5420	0
541	20250206	112200	459748770	5420	5420	5420	5420	7
542	20250206	112100	459710830	5450	5450	5450	5440	111
543	20250206	112000	459105890	5450	5450	5450	5450	2
544	20250206	111900	459094990	5440	5440	5440	5440	0
545	20250206	111800	459094990	5440	5440	5440	5410	288
546	20250206	111700	457528360	5440	5440	5440	5440	58
547	20250206	111600	457212840	5400	5400	5400	5400	7257
548	20250206	111500	418025040	5400	5400	5400	5400	0
549	20250206	111400	418025040	5400	5400	5400	5400	307
550	20250206	111300	416367240	5400	5400	5400	5400	1
551	20250206	111200	416361840	5390	5390	5390	5390	200
552	20250206	111100	415283840	5390	5430	5440	5390	6294
553	20250206	111000	381287990	5420	5410	5420	5410	50
554	20250206	110900	381017000	5390	5390	5390	5390	399
555	20250206	110800	378866390	5390	5400	5400	5390	1397
556	20250206	110700	371332000	5410	5410	5410	5410	105
557	20250206	110600	370763950	5420	5420	5420	5420	55
558	20250206	110500	370465850	5440	5440	5440	5440	1
559	20250206	110400	370460410	5420	5420	5420	5420	0
560	20250206	110300	370460410	5420	5420	5420	5420	22
561	20250206	110200	370341170	5430	5420	5430	5420	76
562	20250206	110100	369928750	5430	5430	5430	5430	100
563	20250206	110000	369385750	5430	5430	5430	5430	0
564	20250206	105900	369385750	5430	5430	5430	5430	0
565	20250206	105800	369385750	5430	5410	5430	5410	319
566	20250206	105700	367657960	5410	5420	5420	5410	94
567	20250206	105600	367149350	5440	5440	5440	5440	2975
568	20250206	105500	350965350	5450	5450	5450	5450	0
569	20250206	105400	350965350	5450	5420	5450	5420	35
570	20250206	105300	350775620	5420	5420	5420	5420	48
571	20250206	105200	350515460	5440	5440	5440	5440	264
572	20250206	105100	349079300	5420	5450	5450	5420	1334
573	20250206	105000	341812730	5480	5450	5480	5450	1175
574	20250206	104900	335402820	5450	5450	5450	5450	1
575	20250206	104800	335397370	5480	5480	5480	5480	0
576	20250206	104700	335397370	5480	5480	5480	5480	0
577	20250206	104600	335397370	5480	5460	5480	5430	1359
578	20250206	104500	327977560	5440	5480	5480	5440	972
579	20250206	104400	322663170	5450	5450	5450	5450	276
580	20250206	104300	321158970	5470	5470	5480	5450	2670
581	20250206	104200	306556060	5470	5450	5470	5450	1400
582	20250206	104100	298913940	5430	5440	5440	5430	385
583	20250206	104000	296820040	5460	5450	5460	5450	300
584	20250206	103900	295184690	5450	5440	5450	5440	120
585	20250206	103800	294531800	5440	5440	5440	5440	850
586	20250206	103700	289907800	5440	5440	5440	5440	0
587	20250206	103600	289907800	5440	5420	5440	5420	600
588	20250206	103500	286650000	5420	5420	5420	5420	11
589	20250206	103400	286590380	5430	5430	5430	5430	0
590	20250206	103300	286590380	5430	5420	5430	5420	46
591	20250206	103200	286340910	5400	5400	5400	5400	20
592	20250206	103100	286232910	5400	5400	5400	5400	23
593	20250206	103000	286108710	5400	5400	5400	5400	0
594	20250206	102900	286108710	5400	5400	5400	5400	0
595	20250206	102800	286108710	5400	5400	5400	5400	150
596	20250206	102700	285298710	5430	5430	5430	5430	0
597	20250206	102600	285298710	5430	5430	5430	5430	1
598	20250206	102500	285293280	5400	5400	5400	5400	86
599	20250206	102400	284828880	5430	5430	5430	5430	1
600	20250206	102300	284823450	5410	5410	5410	5410	200
601	20250206	102200	283741450	5430	5430	5430	5430	0
602	20250206	102100	283741450	5430	5410	5430	5410	72
603	20250206	102000	283351130	5430	5430	5430	5430	0
604	20250206	101900	283351130	5430	5430	5430	5430	187
605	20250206	101800	282335720	5430	5400	5430	5400	106
606	20250206	101700	281763140	5430	5420	5430	5420	301
607	20250206	101600	280130940	5410	5430	5430	5410	847
608	20250206	101500	275548630	5430	5430	5430	5430	0
609	20250206	101400	275548630	5430	5420	5430	5410	1704
610	20250206	101300	266322480	5430	5420	5430	5420	202
611	20250206	101200	265225630	5420	5450	5450	5400	1260
612	20250206	101100	258398710	5450	5440	5450	5440	214
613	20250206	101000	257234540	5440	5440	5440	5440	3
614	20250206	100900	257218220	5440	5430	5440	5430	245
615	20250206	100800	255887420	5430	5410	5430	5410	2
616	20250206	100700	255876580	5420	5420	5420	5420	1200
617	20250206	100600	249372580	5420	5400	5420	5400	1857
618	20250206	100500	239317760	5400	5380	5400	5380	329
619	20250206	100400	237547720	5400	5370	5400	5370	78
620	20250206	100300	237128830	5410	5400	5410	5400	32
621	20250206	100200	236956010	5420	5420	5420	5420	0
622	20250206	100100	236956010	5420	5420	5430	5380	615
623	20250206	100000	233642290	5430	5430	5430	5430	30
624	20250206	095900	233479390	5430	5390	5430	5390	193
625	20250206	095800	232434200	5390	5390	5390	5390	19
626	20250206	095700	232331790	5390	5380	5390	5380	302
627	20250206	095600	230707020	5360	5360	5360	5360	172
628	20250206	095500	229785100	5380	5370	5380	5370	790
629	20250206	095400	225542790	5370	5360	5370	5360	90
630	20250206	095300	225060340	5360	5360	5360	5360	0
631	20250206	095200	225060340	5360	5370	5370	5340	1112
632	20250206	095100	219121270	5350	5370	5370	5350	434
633	20250206	095000	216795310	5360	5360	5360	5360	642
634	20250206	094900	213354190	5360	5360	5360	5360	1
635	20250206	094800	213348830	5340	5340	5360	5340	307
636	20250206	094700	211709410	5340	5340	5340	5340	370
637	20250206	094600	209733610	5340	5360	5360	5340	117
638	20250206	094500	209107750	5350	5350	5350	5350	59
639	20250206	094400	208792100	5360	5350	5360	5350	2
640	20250206	094300	208781390	5360	5330	5360	5330	721
641	20250206	094200	204934350	5330	5350	5350	5330	1451
642	20250206	094100	197184140	5350	5370	5370	5350	2
643	20250206	094000	197173420	5350	5350	5370	5350	3
644	20250206	093900	197157350	5370	5360	5370	5350	977
645	20250206	093800	191930280	5370	5370	5370	5370	350
646	20250206	093700	190050780	5380	5360	5380	5360	20
647	20250206	093600	189943560	5380	5380	5380	5360	71
648	20250206	093500	189562180	5380	5360	5380	5360	6
649	20250206	093400	189530000	5380	5360	5380	5360	307
650	20250206	093300	187884460	5370	5360	5380	5360	26
651	20250206	093200	187744980	5380	5360	5380	5360	161
652	20250206	093100	186882000	5380	5380	5380	5360	3
653	20250206	093000	186865880	5340	5360	5360	5340	1191
654	20250206	092900	180487490	5360	5370	5370	5360	112
655	20250206	092800	179886620	5400	5370	5400	5370	172
656	20250206	092700	178960830	5370	5370	5370	5370	110
657	20250206	092600	178370130	5400	5400	5400	5370	102
658	20250206	092500	177822330	5370	5370	5370	5370	569
659	20250206	092400	174766800	5400	5400	5400	5370	402
660	20250206	092300	172602030	5380	5400	5400	5380	1101
661	20250206	092200	166669100	5430	5430	5430	5430	22
662	20250206	092100	166549640	5430	5400	5430	5400	58
663	20250206	092000	166236410	5450	5370	5450	5370	5705
664	20250206	091900	135566450	5350	5370	5370	5350	128
665	20250206	091800	134879630	5350	5350	5350	5350	30
666	20250206	091700	134719130	5350	5350	5350	5350	1000
667	20250206	091600	129369130	5370	5370	5370	5340	1481
668	20250206	091500	121445970	5370	5370	5380	5370	167
669	20250206	091400	120548130	5380	5380	5420	5380	571
670	20250206	091300	117476110	5390	5390	5400	5380	1676
671	20250206	091200	108448970	5400	5430	5430	5390	4398
672	20250206	091100	84623120	5470	5440	5470	5410	6242
673	20250206	091000	50759670	5440	5450	5450	5430	1358
674	20250206	090900	43379010	5460	5470	5470	5460	185
675	20250206	090800	42368900	5460	5470	5470	5460	351
676	20250206	090700	40448940	5460	5500	5500	5460	197
677	20250206	090600	39366040	5500	5480	5500	5470	230
678	20250206	090500	38107590	5480	5500	5510	5480	1265
679	20250206	090400	31153230	5500	5500	5500	5500	200
680	20250206	090300	30053230	5500	5450	5500	5440	595
681	20250206	090200	26808650	5490	5490	5490	5490	750
682	20250206	090100	22691150	5490	5400	5510	5400	1543
683	20250206	090000	14261500	5450	5470	5470	5410	2291