KissMeData/032500/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191500	1363926220	9700	9700	9700	9700	860
3	20250206	191400	1363926220	9700	9700	9700	9700	0
4	20250206	191300	1363926220	9700	9700	9700	9700	0
5	20250206	191200	1363926220	9700	9700	9700	9700	0
6	20250206	191100	1363926220	9700	9700	9700	9700	0
7	20250206	191000	1363926220	9700	9700	9700	9700	0
8	20250206	190900	1363926220	9700	9700	9700	9700	0
9	20250206	190800	1363926220	9700	9700	9700	9700	0
10	20250206	190700	1363926220	9700	9700	9700	9700	0
11	20250206	190600	1363926220	9700	9700	9700	9700	0
12	20250206	190500	1363926220	9700	9700	9700	9700	0
13	20250206	190400	1363926220	9700	9700	9700	9700	0
14	20250206	190300	1363926220	9700	9700	9700	9700	0
15	20250206	190200	1363926220	9700	9700	9700	9700	0
16	20250206	190100	1363926220	9700	9700	9700	9700	0
17	20250206	190000	1363926220	9700	9700	9700	9700	0
18	20250206	185900	1363926220	9700	9700	9700	9700	0
19	20250206	185800	1363926220	9700	9700	9700	9700	0
20	20250206	185700	1363926220	9700	9700	9700	9700	0
21	20250206	185600	1363926220	9700	9700	9700	9700	0
22	20250206	185500	1363926220	9700	9700	9700	9700	0
23	20250206	185400	1363926220	9700	9700	9700	9700	0
24	20250206	185300	1363926220	9700	9700	9700	9700	0
25	20250206	185200	1363926220	9700	9700	9700	9700	0
26	20250206	185100	1363926220	9700	9700	9700	9700	0
27	20250206	185000	1363926220	9700	9700	9700	9700	0
28	20250206	184900	1363926220	9700	9700	9700	9700	0
29	20250206	184800	1363926220	9700	9700	9700	9700	0
30	20250206	184700	1363926220	9700	9700	9700	9700	0
31	20250206	184600	1363926220	9700	9700	9700	9700	0
32	20250206	184500	1363926220	9700	9700	9700	9700	860
33	20250206	184400	1363926220	9700	9700	9700	9700	0
34	20250206	184300	1363926220	9700	9700	9700	9700	0
35	20250206	184200	1363926220	9700	9700	9700	9700	0
36	20250206	184100	1363926220	9700	9700	9700	9700	0
37	20250206	184000	1363926220	9700	9700	9700	9700	0
38	20250206	183900	1363926220	9700	9700	9700	9700	0
39	20250206	183800	1363926220	9700	9700	9700	9700	0
40	20250206	183700	1363926220	9700	9700	9700	9700	0
41	20250206	183600	1363926220	9700	9700	9700	9700	0
42	20250206	183500	1363926220	9700	9700	9700	9700	0
43	20250206	183400	1363926220	9700	9700	9700	9700	0
44	20250206	183300	1363926220	9700	9700	9700	9700	0
45	20250206	183200	1363926220	9700	9700	9700	9700	0
46	20250206	183100	1363926220	9700	9700	9700	9700	0
47	20250206	183000	1363926220	9700	9700	9700	9700	0
48	20250206	182900	1363926220	9700	9700	9700	9700	0
49	20250206	182800	1363926220	9700	9700	9700	9700	0
50	20250206	182700	1363926220	9700	9700	9700	9700	0
51	20250206	182600	1363926220	9700	9700	9700	9700	0
52	20250206	182500	1363926220	9700	9700	9700	9700	0
53	20250206	182400	1363926220	9700	9700	9700	9700	0
54	20250206	182300	1363926220	9700	9700	9700	9700	0
55	20250206	182200	1363926220	9700	9700	9700	9700	0
56	20250206	182100	1363926220	9700	9700	9700	9700	0
57	20250206	182000	1363926220	9700	9700	9700	9700	0
58	20250206	181900	1363926220	9700	9700	9700	9700	0
59	20250206	181800	1363926220	9700	9700	9700	9700	0
60	20250206	181700	1363926220	9700	9700	9700	9700	0
61	20250206	181600	1363926220	9700	9700	9700	9700	0
62	20250206	181500	1363926220	9700	9700	9700	9700	860
63	20250206	181400	1363926220	9700	9700	9700	9700	0
64	20250206	181300	1363926220	9700	9700	9700	9700	0
65	20250206	181200	1363926220	9700	9700	9700	9700	0
66	20250206	181100	1363926220	9700	9700	9700	9700	0
67	20250206	181000	1363926220	9700	9700	9700	9700	0
68	20250206	180900	1363926220	9700	9700	9700	9700	0
69	20250206	180800	1363926220	9700	9700	9700	9700	0
70	20250206	180700	1363926220	9700	9700	9700	9700	0
71	20250206	180600	1363926220	9700	9700	9700	9700	0
72	20250206	180500	1363926220	9700	9700	9700	9700	0
73	20250206	180400	1363926220	9700	9700	9700	9700	0
74	20250206	180300	1363926220	9700	9700	9700	9700	0
75	20250206	180200	1363926220	9700	9700	9700	9700	0
76	20250206	180100	1363926220	9700	9700	9700	9700	0
77	20250206	180000	1363926220	9700	9700	9700	9700	0
78	20250206	175900	1363926220	9700	9700	9700	9700	0
79	20250206	175800	1363926220	9700	9700	9700	9700	0
80	20250206	175700	1363926220	9700	9700	9700	9700	0
81	20250206	175600	1363926220	9700	9700	9700	9700	0
82	20250206	175500	1363926220	9700	9700	9700	9700	0
83	20250206	175400	1363926220	9700	9700	9700	9700	0
84	20250206	175300	1363926220	9700	9700	9700	9700	0
85	20250206	175200	1363926220	9700	9700	9700	9700	0
86	20250206	175100	1363926220	9700	9700	9700	9700	0
87	20250206	175000	1363926220	9700	9700	9700	9700	0
88	20250206	174900	1363926220	9700	9700	9700	9700	0
89	20250206	174800	1363926220	9700	9700	9700	9700	0
90	20250206	174700	1363926220	9700	9700	9700	9700	0
91	20250206	174600	1363926220	9700	9700	9700	9700	0
92	20250206	174500	1363926220	9700	9700	9700	9700	860
93	20250206	174400	1363926220	9700	9700	9700	9700	0
94	20250206	174300	1363926220	9700	9700	9700	9700	0
95	20250206	174200	1363926220	9700	9700	9700	9700	0
96	20250206	174100	1363926220	9700	9700	9700	9700	0
97	20250206	174000	1363926220	9700	9700	9700	9700	0
98	20250206	173900	1363926220	9700	9700	9700	9700	0
99	20250206	173800	1363926220	9700	9700	9700	9700	0
100	20250206	173700	1363926220	9700	9700	9700	9700	0
101	20250206	173600	1363926220	9700	9700	9700	9700	0
102	20250206	173500	1363926220	9700	9700	9700	9700	0
103	20250206	173400	1363926220	9700	9700	9700	9700	0
104	20250206	173300	1363926220	9700	9700	9700	9700	0
105	20250206	173200	1363926220	9700	9700	9700	9700	0
106	20250206	173100	1363926220	9700	9700	9700	9700	0
107	20250206	173000	1363926220	9700	9700	9700	9700	0
108	20250206	172900	1363926220	9700	9700	9700	9700	0
109	20250206	172800	1363926220	9700	9700	9700	9700	0
110	20250206	172700	1363926220	9700	9700	9700	9700	0
111	20250206	172600	1363926220	9700	9700	9700	9700	0
112	20250206	172500	1363926220	9700	9700	9700	9700	0
113	20250206	172400	1363926220	9700	9700	9700	9700	0
114	20250206	172300	1363926220	9700	9700	9700	9700	0
115	20250206	172200	1363926220	9700	9700	9700	9700	0
116	20250206	172100	1363926220	9700	9700	9700	9700	0
117	20250206	172000	1363926220	9700	9700	9700	9700	0
118	20250206	171900	1363926220	9700	9700	9700	9700	0
119	20250206	171800	1363926220	9700	9700	9700	9700	0
120	20250206	171700	1363926220	9700	9700	9700	9700	0
121	20250206	171600	1363926220	9700	9700	9700	9700	0
122	20250206	171500	1363926220	9700	9700	9700	9700	860
123	20250206	171400	1363926220	9700	9700	9700	9700	0
124	20250206	171300	1363926220	9700	9700	9700	9700	0
125	20250206	171200	1363926220	9700	9700	9700	9700	0
126	20250206	171100	1363926220	9700	9700	9700	9700	0
127	20250206	171000	1363926220	9700	9700	9700	9700	0
128	20250206	170900	1363926220	9700	9700	9700	9700	0
129	20250206	170800	1363926220	9700	9700	9700	9700	0
130	20250206	170700	1363926220	9700	9700	9700	9700	0
131	20250206	170600	1363926220	9700	9700	9700	9700	0
132	20250206	170500	1363926220	9700	9700	9700	9700	0
133	20250206	170400	1363926220	9700	9700	9700	9700	0
134	20250206	170300	1363926220	9700	9700	9700	9700	0
135	20250206	170200	1363926220	9700	9700	9700	9700	0
136	20250206	170100	1363926220	9700	9700	9700	9700	0
137	20250206	170000	1363926220	9700	9700	9700	9700	0
138	20250206	165900	1363926220	9700	9700	9700	9700	0
139	20250206	165800	1363926220	9700	9700	9700	9700	0
140	20250206	165700	1363926220	9700	9700	9700	9700	0
141	20250206	165600	1363926220	9700	9700	9700	9700	0
142	20250206	165500	1363926220	9700	9700	9700	9700	0
143	20250206	165400	1363926220	9700	9700	9700	9700	0
144	20250206	165300	1363926220	9700	9700	9700	9700	0
145	20250206	165200	1363926220	9700	9700	9700	9700	0
146	20250206	165100	1363926220	9700	9700	9700	9700	0
147	20250206	165000	1363926220	9700	9700	9700	9700	0
148	20250206	164900	1363926220	9700	9700	9700	9700	0
149	20250206	164800	1363926220	9700	9700	9700	9700	0
150	20250206	164700	1363926220	9700	9700	9700	9700	0
151	20250206	164600	1363926220	9700	9700	9700	9700	0
152	20250206	164500	1363926220	9700	9700	9700	9700	860
153	20250206	164400	1363926220	9700	9700	9700	9700	0
154	20250206	164300	1363926220	9700	9700	9700	9700	0
155	20250206	164200	1363926220	9700	9700	9700	9700	0
156	20250206	164100	1363926220	9700	9700	9700	9700	0
157	20250206	164000	1363926220	9700	9700	9700	9700	0
158	20250206	163900	1363926220	9700	9700	9700	9700	0
159	20250206	163800	1363926220	9700	9700	9700	9700	0
160	20250206	163700	1363926220	9700	9700	9700	9700	0
161	20250206	163600	1363926220	9700	9700	9700	9700	0
162	20250206	163500	1363926220	9700	9700	9700	9700	0
163	20250206	163400	1363926220	9700	9700	9700	9700	0
164	20250206	163300	1363926220	9700	9700	9700	9700	0
165	20250206	163200	1363926220	9700	9700	9700	9700	0
166	20250206	163100	1363926220	9700	9700	9700	9700	0
167	20250206	163000	1363926220	9700	9700	9700	9700	0
168	20250206	162900	1363926220	9700	9700	9700	9700	0
169	20250206	162800	1363926220	9700	9700	9700	9700	0
170	20250206	162700	1363926220	9700	9700	9700	9700	0
171	20250206	162600	1363926220	9700	9700	9700	9700	0
172	20250206	162500	1363926220	9700	9700	9700	9700	0
173	20250206	162400	1363926220	9700	9700	9700	9700	0
174	20250206	162300	1363926220	9700	9700	9700	9700	0
175	20250206	162200	1363926220	9700	9700	9700	9700	0
176	20250206	162100	1363926220	9700	9700	9700	9700	0
177	20250206	162000	1363926220	9700	9700	9700	9700	0
178	20250206	161900	1363926220	9700	9700	9700	9700	0
179	20250206	161800	1363926220	9700	9700	9700	9700	0
180	20250206	161700	1363926220	9700	9700	9700	9700	0
181	20250206	161600	1363926220	9700	9700	9700	9700	0
182	20250206	161500	1363926220	9700	9700	9700	9700	860
183	20250206	161400	1363926220	9700	9700	9700	9700	0
184	20250206	161300	1363926220	9700	9700	9700	9700	0
185	20250206	161200	1363926220	9700	9700	9700	9700	0
186	20250206	161100	1363926220	9700	9700	9700	9700	0
187	20250206	161000	1363926220	9700	9700	9700	9700	0
188	20250206	160900	1363926220	9700	9700	9700	9700	0
189	20250206	160800	1363926220	9700	9700	9700	9700	0
190	20250206	160700	1363926220	9700	9700	9700	9700	0
191	20250206	160600	1363926220	9700	9700	9700	9700	0
192	20250206	160500	1363926220	9700	9700	9700	9700	0
193	20250206	160400	1363926220	9700	9700	9700	9700	0
194	20250206	160300	1363926220	9700	9700	9700	9700	0
195	20250206	160200	1363926220	9700	9700	9700	9700	0
196	20250206	160100	1363926220	9700	9700	9700	9700	0
197	20250206	160000	1363926220	9700	9700	9700	9700	0
198	20250206	155900	1363926220	9700	9700	9700	9700	0
199	20250206	155800	1363926220	9700	9700	9700	9700	0
200	20250206	155700	1363926220	9700	9700	9700	9700	0
201	20250206	155600	1363926220	9700	9700	9700	9700	0
202	20250206	155500	1363926220	9700	9700	9700	9700	0
203	20250206	155400	1363926220	9700	9700	9700	9700	0
204	20250206	155300	1363926220	9700	9700	9700	9700	0
205	20250206	155200	1363926220	9700	9700	9700	9700	0
206	20250206	155100	1363926220	9700	9700	9700	9700	0
207	20250206	155000	1363926220	9700	9700	9700	9700	0
208	20250206	154900	1363926220	9700	9700	9700	9700	0
209	20250206	154800	1363926220	9700	9700	9700	9700	0
210	20250206	154700	1363926220	9700	9700	9700	9700	0
211	20250206	154600	1363926220	9700	9700	9700	9700	0
212	20250206	154500	1363926220	9700	9700	9700	9700	860
213	20250206	154400	1363926220	9700	9700	9700	9700	0
214	20250206	154300	1363926220	9700	9700	9700	9700	0
215	20250206	154200	1363926220	9700	9700	9700	9700	0
216	20250206	154100	1363926220	9700	9700	9700	9700	0
217	20250206	154000	1363926220	9700	9700	9700	9700	0
218	20250206	153900	1363926220	9700	9700	9700	9700	0
219	20250206	153800	1363926220	9700	9700	9700	9700	0
220	20250206	153700	1363926220	9700	9700	9700	9700	0
221	20250206	153600	1363926220	9700	9700	9700	9700	0
222	20250206	153500	1363926220	9700	9700	9700	9700	0
223	20250206	153400	1363926220	9700	9700	9700	9700	0
224	20250206	153300	1363926220	9700	9700	9700	9700	0
225	20250206	153200	1363926220	9700	9700	9700	9700	0
226	20250206	153100	1363926220	9700	9700	9700	9700	0
227	20250206	153000	1363926220	9700	9700	9700	9700	860
228	20250206	152900	1355584220	9650	9650	9650	9650	0
229	20250206	152800	1355584220	9650	9650	9650	9650	0
230	20250206	152700	1355584220	9650	9650	9650	9650	0
231	20250206	152600	1355584220	9650	9650	9650	9650	0
232	20250206	152500	1355584220	9650	9650	9650	9650	0
233	20250206	152400	1355584220	9650	9650	9650	9650	0
234	20250206	152300	1355584220	9650	9650	9650	9650	0
235	20250206	152200	1355584220	9650	9650	9650	9650	0
236	20250206	152100	1355584220	9650	9650	9650	9650	0
237	20250206	152000	1355584220	9650	9650	9650	9650	0
238	20250206	151900	1355584220	9650	9700	9700	9650	530
239	20250206	151800	1350458600	9680	9720	9720	9670	632
240	20250206	151700	1344331660	9680	9730	9730	9670	569
241	20250206	151600	1338822160	9680	9730	9730	9680	3313
242	20250206	151500	1306688510	9720	9730	9730	9720	298
243	20250206	151400	1303791040	9730	9740	9750	9730	713
244	20250206	151300	1296848870	9730	9740	9740	9730	903
245	20250206	151200	1288059630	9740	9730	9740	9730	94
246	20250206	151100	1287144330	9730	9750	9750	9730	936
247	20250206	151000	1278033310	9740	9790	9790	9740	849
248	20250206	150900	1269754810	9790	9740	9790	9740	630
249	20250206	150800	1263612500	9780	9770	9780	9740	670
250	20250206	150700	1257080010	9720	9760	9780	9720	317
251	20250206	150600	1253994810	9790	9790	9790	9730	584
252	20250206	150500	1248301450	9790	9720	9790	9720	507
253	20250206	150400	1243369330	9720	9720	9730	9720	174
254	20250206	150300	1241678000	9720	9730	9730	9720	396
255	20250206	150200	1237828250	9730	9740	9740	9720	413
256	20250206	150100	1233808210	9740	9750	9750	9730	1746
257	20250206	150000	1216793420	9760	9760	9760	9760	279
258	20250206	145900	1214070380	9760	9760	9760	9760	75
259	20250206	145800	1213338380	9760	9770	9770	9750	494
260	20250206	145700	1208516990	9740	9760	9790	9740	494
261	20250206	145600	1203699130	9760	9740	9760	9740	33
262	20250206	145500	1203377070	9760	9740	9760	9740	1338
263	20250206	145400	1190342570	9740	9750	9760	9740	588
264	20250206	145300	1184612330	9760	9760	9760	9760	158
265	20250206	145200	1183070250	9750	9800	9800	9750	260
266	20250206	145100	1180534060	9800	9770	9800	9760	509
267	20250206	145000	1175563890	9770	9790	9800	9760	273
268	20250206	144900	1172895250	9790	9800	9800	9770	397
269	20250206	144800	1169012050	9790	9770	9790	9750	545
270	20250206	144700	1163693670	9770	9760	9800	9760	255
271	20250206	144600	1161200990	9760	9750	9790	9750	497
272	20250206	144500	1156345880	9750	9790	9790	9750	516
273	20250206	144400	1151313020	9780	9780	9780	9780	12
274	20250206	144300	1151195660	9790	9760	9790	9730	928
275	20250206	144200	1142150760	9780	9780	9780	9760	1039
276	20250206	144100	1132001690	9780	9770	9780	9770	164
277	20250206	144000	1130398310	9770	9780	9780	9770	652
278	20250206	143900	1124027610	9780	9800	9800	9780	647
279	20250206	143800	1117696140	9790	9810	9810	9790	178
280	20250206	143700	1115951830	9810	9820	9820	9800	271
281	20250206	143600	1113294610	9820	9830	9840	9820	213
282	20250206	143500	1111201630	9830	9830	9830	9830	10
283	20250206	143400	1111103330	9830	9820	9830	9820	229
284	20250206	143300	1108852710	9820	9820	9820	9820	37
285	20250206	143200	1108489370	9820	9820	9820	9820	47
286	20250206	143100	1108027830	9800	9820	9820	9800	58
287	20250206	143000	1107458670	9800	9810	9810	9800	143
288	20250206	142900	1106055940	9810	9800	9810	9800	159
289	20250206	142800	1104496240	9800	9800	9810	9800	248
290	20250206	142700	1102065740	9800	9810	9810	9800	190
291	20250206	142600	1100203290	9800	9800	9810	9800	312
292	20250206	142500	1097144320	9800	9790	9810	9790	99
293	20250206	142400	1096174010	9820	9820	9820	9820	49
294	20250206	142300	1095692830	9820	9780	9820	9780	46
295	20250206	142200	1095241150	9780	9820	9820	9780	444
296	20250206	142100	1090888330	9800	9800	9800	9800	57
297	20250206	142000	1090329730	9800	9790	9800	9790	66
298	20250206	141900	1089683180	9790	9790	9790	9790	196
299	20250206	141800	1087764340	9790	9810	9820	9790	1212
300	20250206	141700	1075885770	9810	9840	9840	9810	1232
301	20250206	141600	1063781610	9840	9860	9860	9840	849
302	20250206	141500	1055421480	9890	9830	9890	9830	3801
303	20250206	141400	1018043730	9840	9850	9880	9830	1599
304	20250206	141300	1002305080	9850	9850	9860	9850	1235
305	20250206	141200	990139860	9860	9880	9880	9860	287
306	20250206	141100	987309260	9860	9860	9860	9860	165
307	20250206	141000	985682360	9880	9870	9890	9870	310
308	20250206	140900	982618820	9870	9870	9870	9870	73
309	20250206	140800	981898310	9870	9880	9880	9870	49
310	20250206	140700	981414240	9870	9870	9870	9870	81
311	20250206	140600	980614770	9870	9870	9880	9860	469
312	20250206	140500	975987240	9880	9870	9880	9870	438
313	20250206	140400	971663800	9880	9890	9890	9880	56
314	20250206	140300	971110060	9880	9880	9890	9880	88
315	20250206	140200	970240260	9890	9870	9890	9870	184
316	20250206	140100	968421670	9900	9890	9900	9870	744
317	20250206	140000	961064880	9900	9900	9900	9880	121
318	20250206	135900	959867950	9900	9880	9900	9880	174
319	20250206	135800	958145870	9890	9890	9890	9880	223
320	20250206	135700	955940500	9880	9900	9900	9880	54
321	20250206	135600	955406470	9900	9900	9900	9900	53
322	20250206	135500	954881770	9900	9890	9900	9890	59
323	20250206	135400	954297780	9890	9880	9890	9880	181
324	20250206	135300	952507700	9890	9890	9890	9890	62
325	20250206	135200	951894520	9890	9890	9890	9880	77
326	20250206	135100	951133110	9890	9890	9890	9880	164
327	20250206	135000	949511690	9880	9880	9880	9870	231
328	20250206	134900	947229670	9880	9870	9880	9870	635
329	20250206	134800	940962170	9870	9870	9870	9870	82
330	20250206	134700	940152830	9870	9870	9870	9870	41
331	20250206	134600	939748160	9870	9870	9870	9870	229
332	20250206	134500	937487930	9870	9870	9870	9870	49
333	20250206	134400	937004300	9870	9880	9880	9870	15
334	20250206	134300	936856240	9880	9880	9890	9880	167
335	20250206	134200	935205800	9870	9860	9870	9860	305
336	20250206	134100	932197450	9870	9870	9870	9860	119
337	20250206	134000	931023180	9870	9880	9880	9870	126
338	20250206	133900	929779120	9890	9890	9890	9890	0
339	20250206	133800	929779120	9890	9870	9890	9870	586
340	20250206	133700	923986130	9870	9900	9900	9870	206
341	20250206	133600	921948200	9900	9880	9900	9880	393
342	20250206	133500	918062090	9890	9890	9890	9890	44
343	20250206	133400	917626930	9890	9900	9900	9890	233
344	20250206	133300	915322060	9890	9890	9900	9890	131
345	20250206	133200	914026420	9900	9890	9900	9890	185
346	20250206	133100	912194940	9890	9860	9890	9860	442
347	20250206	133000	907835030	9860	9860	9860	9860	731
348	20250206	132900	900627370	9870	9860	9880	9860	794
349	20250206	132800	892786550	9880	9890	9890	9880	112
350	20250206	132700	891679560	9890	9890	9890	9880	250
351	20250206	132600	889207720	9890	9880	9890	9880	88
352	20250206	132500	888337410	9880	9890	9890	9880	85
353	20250206	132400	887497410	9890	9890	9890	9880	106
354	20250206	132300	886449170	9890	9890	9890	9890	199
355	20250206	132200	884481060	9880	9890	9890	9880	84
356	20250206	132100	883650560	9890	9890	9890	9890	42
357	20250206	132000	883235180	9900	9900	9900	9900	3
358	20250206	131900	883205480	9900	9870	9900	9870	1559
359	20250206	131800	867812900	9870	9860	9870	9860	204
360	20250206	131700	865800300	9860	9870	9880	9860	269
361	20250206	131600	863145190	9870	9880	9880	9870	271
362	20250206	131500	860468970	9890	9900	9900	9880	323
363	20250206	131400	857273590	9900	9890	9900	9890	144
364	20250206	131300	855848420	9890	9910	9910	9890	966
365	20250206	131200	846284900	9910	9910	9910	9910	90
366	20250206	131100	845393000	9910	9900	9910	9900	715
367	20250206	131000	838310820	9910	9890	9910	9890	459
368	20250206	130900	833766800	9890	9900	9900	9890	1592
369	20250206	130800	818009010	9900	9900	9900	9900	113
370	20250206	130700	816890310	9890	9900	9900	9890	521
371	20250206	130600	811734890	9890	9890	9890	9890	59
372	20250206	130500	811151380	9900	9890	9900	9890	107
373	20250206	130400	810092190	9890	9890	9900	9890	590
374	20250206	130300	804256630	9900	9900	9900	9900	279
375	20250206	130200	801494530	9900	9890	9900	9890	842
376	20250206	130100	793166630	9900	9890	9900	9890	48
377	20250206	130000	792691440	9890	9900	9900	9890	246
378	20250206	125900	790257580	9890	9880	9900	9880	666
379	20250206	125800	783670930	9880	9880	9880	9880	292
380	20250206	125700	780785970	9870	9880	9880	9870	63
381	20250206	125600	780163660	9870	9870	9870	9870	14
382	20250206	125500	780025480	9880	9890	9890	9880	263
383	20250206	125400	777426170	9870	9870	9870	9870	29
384	20250206	125300	777139940	9870	9870	9870	9850	87
385	20250206	125200	776281750	9850	9870	9870	9850	162
386	20250206	125100	774685350	9870	9860	9880	9860	184
387	20250206	125000	772868250	9850	9850	9850	9830	333
388	20250206	124900	769591290	9850	9850	9850	9850	42
389	20250206	124800	769177590	9850	9870	9890	9850	545
390	20250206	124700	763800820	9890	9870	9890	9870	189
391	20250206	124600	761934490	9860	9860	9860	9860	72
392	20250206	124500	761224570	9860	9880	9880	9860	108
393	20250206	124400	760158970	9870	9880	9890	9870	216
394	20250206	124300	758024190	9890	9860	9890	9860	543
395	20250206	124200	752659840	9870	9870	9870	9870	111
396	20250206	124100	751564270	9870	9860	9870	9860	637
397	20250206	124000	745282290	9860	9880	9890	9860	143
398	20250206	123900	743869620	9870	9840	9870	9840	4335
399	20250206	123800	701149590	9850	9840	9850	9840	1192
400	20250206	123700	689419900	9840	9840	9840	9830	700
401	20250206	123600	682532230	9840	9840	9840	9830	566
402	20250206	123500	676963460	9840	9840	9840	9840	175
403	20250206	123400	675241460	9840	9840	9840	9830	85
404	20250206	123300	674405160	9840	9840	9840	9830	523
405	20250206	123200	669259360	9840	9830	9840	9830	293
406	20250206	123100	666378690	9830	9830	9830	9830	219
407	20250206	123000	664225920	9830	9840	9840	9820	365
408	20250206	122900	660638390	9840	9840	9840	9830	98
409	20250206	122800	659674080	9830	9840	9840	9830	375
410	20250206	122700	655986790	9840	9830	9840	9830	422
411	20250206	122600	651836630	9830	9820	9830	9820	149
412	20250206	122500	650372060	9820	9820	9820	9820	108
413	20250206	122400	649311500	9830	9820	9830	9820	98
414	20250206	122300	648348180	9830	9820	9830	9820	279
415	20250206	122200	645606760	9830	9830	9830	9820	144
416	20250206	122100	644191440	9820	9830	9830	9820	154
417	20250206	122000	642677770	9830	9820	9830	9820	11
418	20250206	121900	642569650	9830	9820	9830	9820	143
419	20250206	121800	641164450	9820	9820	9820	9820	89
420	20250206	121700	640290470	9820	9830	9830	9820	100
421	20250206	121600	639308080	9820	9830	9830	9820	166
422	20250206	121500	637677510	9830	9820	9830	9820	308
423	20250206	121400	634651220	9830	9820	9830	9820	92
424	20250206	121300	633746910	9820	9810	9830	9810	288
425	20250206	121200	630918390	9820	9810	9820	9810	289
426	20250206	121100	628080680	9810	9820	9820	9810	210
427	20250206	121000	626019200	9820	9820	9820	9820	193
428	20250206	120900	624123940	9820	9800	9820	9800	138
429	20250206	120800	622770780	9800	9820	9830	9790	878
430	20250206	120700	614164070	9820	9820	9820	9820	519
431	20250206	120600	609067490	9820	9820	9820	9820	27
432	20250206	120500	608802350	9820	9810	9820	9810	351
433	20250206	120400	605358190	9820	9810	9820	9810	250
434	20250206	120300	602903260	9810	9810	9810	9810	66
435	20250206	120200	602255800	9800	9820	9820	9800	442
436	20250206	120100	597922830	9820	9800	9820	9800	737
437	20250206	120000	590690820	9800	9800	9810	9800	498
438	20250206	115900	585809950	9800	9790	9800	9790	181
439	20250206	115800	584036350	9800	9790	9800	9790	133
440	20250206	115700	582733710	9790	9790	9790	9790	137
441	20250206	115600	581392480	9790	9790	9790	9790	40
442	20250206	115500	581000880	9800	9780	9800	9780	221
443	20250206	115400	578835480	9780	9790	9800	9780	371
444	20250206	115300	575201350	9790	9800	9800	9790	243
445	20250206	115200	572821150	9800	9800	9800	9790	75
446	20250206	115100	572086200	9800	9780	9800	9780	104
447	20250206	115000	571068320	9780	9780	9780	9780	348
448	20250206	114900	567664880	9790	9800	9800	9790	219
449	20250206	114800	565519910	9800	9800	9800	9800	205
450	20250206	114700	563510910	9790	9800	9800	9790	202
451	20250206	114600	561532320	9800	9790	9800	9790	71
452	20250206	114500	560836640	9790	9800	9800	9790	538
453	20250206	114400	555565190	9790	9790	9800	9790	185
454	20250206	114300	553753650	9790	9780	9790	9780	72
455	20250206	114200	553048970	9780	9790	9790	9770	76
456	20250206	114100	552305640	9790	9780	9800	9780	310
457	20250206	114000	549269860	9780	9790	9790	9780	326
458	20250206	113900	546079320	9790	9790	9790	9790	77
459	20250206	113800	545325490	9770	9770	9770	9770	10
460	20250206	113700	545227790	9810	9800	9810	9760	689
461	20250206	113600	538488390	9810	9800	9810	9780	764
462	20250206	113500	531002000	9810	9780	9810	9780	727
463	20250206	113400	523882140	9780	9770	9780	9760	449
464	20250206	113300	519495920	9760	9740	9760	9740	1649
465	20250206	113200	503409370	9740	9730	9750	9730	195
466	20250206	113100	501510480	9730	9750	9750	9730	312
467	20250206	113000	498471080	9750	9730	9750	9730	507
468	20250206	112900	493532240	9730	9730	9740	9730	172
469	20250206	112800	491858190	9730	9690	9730	9690	984
470	20250206	112700	482305590	9690	9700	9700	9690	141
471	20250206	112600	480937990	9700	9690	9700	9690	190
472	20250206	112500	479095940	9690	9700	9700	9690	79
473	20250206	112400	478330060	9690	9690	9690	9690	153
474	20250206	112300	476847490	9680	9680	9690	9680	353
475	20250206	112200	473427280	9670	9680	9680	9670	117
476	20250206	112100	472294980	9680	9680	9690	9680	547
477	20250206	112000	466999210	9670	9670	9670	9670	17
478	20250206	111900	466834820	9680	9670	9680	9670	386
479	20250206	111800	463101660	9670	9670	9670	9670	39
480	20250206	111700	462724530	9670	9670	9670	9670	104
481	20250206	111600	461718850	9660	9670	9670	9660	81
482	20250206	111500	460935980	9660	9660	9660	9660	50
483	20250206	111400	460452980	9670	9670	9670	9670	39
484	20250206	111300	460075850	9670	9660	9670	9660	167
485	20250206	111200	458461960	9660	9660	9660	9660	923
486	20250206	111100	449545780	9660	9660	9660	9660	48
487	20250206	111000	449082100	9660	9660	9660	9660	49
488	20250206	110900	448608760	9660	9650	9660	9650	41
489	20250206	110800	448213100	9650	9650	9650	9650	46
490	20250206	110700	447769200	9660	9660	9660	9660	48
491	20250206	110600	447305520	9660	9660	9660	9660	50
492	20250206	110500	446822520	9660	9660	9660	9600	1311
493	20250206	110400	434214640	9660	9650	9660	9650	145
494	20250206	110300	432814940	9650	9650	9650	9650	43
495	20250206	110200	432399990	9640	9640	9640	9640	22
496	20250206	110100	432187910	9630	9630	9630	9630	11
497	20250206	110000	432081980	9640	9640	9640	9640	52
498	20250206	105900	431580700	9640	9640	9640	9640	1
499	20250206	105800	431571060	9640	9640	9640	9640	0
500	20250206	105700	431571060	9640	9630	9640	9630	110
501	20250206	105600	430511030	9630	9630	9630	9630	0
502	20250206	105500	430511030	9630	9640	9640	9630	53
503	20250206	105400	430000130	9630	9620	9630	9620	1631
504	20250206	105300	414309650	9630	9630	9630	9630	47
505	20250206	105200	413857040	9630	9630	9630	9630	10
506	20250206	105100	413760740	9630	9640	9640	9630	498
507	20250206	105000	408964490	9640	9640	9640	9640	1
508	20250206	104900	408954850	9640	9640	9640	9640	10
509	20250206	104800	408858450	9650	9650	9650	9650	100
510	20250206	104700	407893450	9640	9640	9640	9640	0
511	20250206	104600	407893450	9640	9640	9640	9640	0
512	20250206	104500	407893450	9640	9640	9640	9640	25
513	20250206	104400	407652450	9640	9640	9640	9640	20
514	20250206	104300	407459650	9660	9650	9660	9650	23
515	20250206	104200	407237650	9660	9660	9660	9660	26
516	20250206	104100	406986490	9660	9660	9660	9660	31
517	20250206	104000	406687030	9650	9660	9660	9650	123
518	20250206	103900	405499320	9660	9660	9660	9660	0
519	20250206	103800	405499320	9660	9650	9660	9650	28
520	20250206	103700	405228940	9650	9640	9650	9640	1129
521	20250206	103600	394337530	9630	9630	9630	9630	229
522	20250206	103500	392132260	9610	9610	9610	9610	104
523	20250206	103400	391132820	9610	9610	9610	9610	11
524	20250206	103300	391027110	9600	9610	9610	9600	200
525	20250206	103200	389106610	9610	9600	9610	9600	373
526	20250206	103100	385525480	9600	9610	9610	9600	233
527	20250206	103000	383287370	9640	9630	9640	9630	320
528	20250206	102900	380204650	9630	9620	9630	9620	326
529	20250206	102800	377065740	9610	9620	9620	9610	165
530	20250206	102700	375479790	9610	9620	9620	9610	100
531	20250206	102600	374518230	9620	9610	9620	9610	97
532	20250206	102500	373585120	9650	9610	9650	9610	44
533	20250206	102400	373162020	9620	9640	9650	9620	606
534	20250206	102300	367318880	9620	9620	9620	9620	103
535	20250206	102200	366328020	9620	9620	9620	9620	0
536	20250206	102100	366328020	9620	9620	9620	9620	211
537	20250206	102000	364298200	9640	9640	9640	9640	0
538	20250206	101900	364298200	9640	9600	9640	9600	128
539	20250206	101800	363066590	9600	9600	9600	9600	0
540	20250206	101700	363066590	9600	9590	9600	9590	34
541	20250206	101600	362740330	9580	9590	9590	9580	124
542	20250206	101500	361551640	9590	9590	9590	9590	8
543	20250206	101400	361474920	9570	9570	9570	9570	52
544	20250206	101300	360977280	9570	9570	9570	9570	246
545	20250206	101200	358623060	9570	9590	9590	9570	681
546	20250206	101100	352099890	9590	9590	9590	9590	288
547	20250206	101000	349337970	9610	9600	9610	9570	1433
548	20250206	100900	335592710	9570	9600	9600	9570	87
549	20250206	100800	334759470	9610	9610	9610	9570	320
550	20250206	100700	331685890	9610	9590	9610	9570	193
551	20250206	100600	329832940	9570	9560	9570	9560	110
552	20250206	100500	328781240	9560	9630	9630	9560	2217
553	20250206	100400	307473240	9640	9630	9640	9630	73
554	20250206	100300	306769950	9640	9640	9640	9640	2
555	20250206	100200	306750670	9640	9640	9640	9640	184
556	20250206	100100	304976910	9650	9650	9650	9650	14
557	20250206	100000	304841810	9650	9650	9650	9650	47
558	20250206	095900	304388260	9650	9660	9660	9650	249
559	20250206	095800	301984330	9660	9670	9670	9660	152
560	20250206	095700	300515910	9650	9660	9660	9650	301
561	20250206	095600	297610260	9660	9680	9680	9660	449
562	20250206	095500	293269460	9660	9670	9670	9660	96
563	20250206	095400	292341290	9660	9660	9660	9660	258
564	20250206	095300	289849010	9650	9650	9650	9650	294
565	20250206	095200	287011910	9650	9650	9650	9650	66
566	20250206	095100	286375010	9650	9640	9650	9640	65
567	20250206	095000	285748160	9640	9640	9650	9640	85
568	20250206	094900	284928360	9650	9650	9650	9650	98
569	20250206	094800	283982660	9660	9660	9660	9660	52
570	20250206	094700	283480340	9660	9660	9660	9660	5
571	20250206	094600	283432040	9660	9680	9680	9660	82
572	20250206	094500	282639710	9680	9690	9690	9670	109
573	20250206	094400	281585400	9680	9680	9690	9680	361
574	20250206	094300	278088840	9680	9660	9690	9660	695
575	20250206	094200	271366500	9660	9650	9660	9650	422
576	20250206	094100	267290260	9650	9650	9660	9650	154
577	20250206	094000	265803680	9640	9620	9650	9620	971
578	20250206	093900	256438400	9600	9640	9640	9600	93
579	20250206	093800	255545560	9600	9590	9630	9590	2553
580	20250206	093700	230990980	9590	9590	9590	9590	825
581	20250206	093600	223079230	9550	9550	9590	9540	111
582	20250206	093500	222019590	9590	9540	9590	9540	152
583	20250206	093400	220566910	9580	9570	9580	9570	698
584	20250206	093300	213883640	9570	9570	9570	9570	1
585	20250206	093200	213874070	9520	9570	9570	9520	1382
586	20250206	093100	200696740	9580	9580	9580	9550	81
587	20250206	093000	199922360	9580	9560	9580	9550	85
588	20250206	092900	199109700	9540	9540	9540	9540	50
589	20250206	092800	198632700	9550	9550	9550	9550	52
590	20250206	092700	198136100	9540	9560	9560	9540	210
591	20250206	092600	196131150	9540	9540	9540	9540	0
592	20250206	092500	196131150	9540	9550	9550	9540	400
593	20250206	092400	192314150	9550	9550	9550	9540	574
594	20250206	092300	186833520	9540	9590	9590	9540	360
595	20250206	092200	183389690	9590	9530	9590	9520	107
596	20250206	092100	182366960	9520	9610	9610	9520	4954
597	20250206	092000	135051520	9650	9660	9660	9650	134
598	20250206	091900	133757220	9610	9610	9660	9610	63
599	20250206	091800	133151100	9610	9640	9640	9610	30
600	20250206	091700	132862500	9640	9640	9640	9640	26
601	20250206	091600	132611860	9660	9580	9660	9580	448
602	20250206	091500	128291980	9650	9580	9650	9580	88
603	20250206	091400	127448800	9660	9580	9660	9580	83
604	20250206	091300	126653310	9580	9610	9610	9570	1226
605	20250206	091200	114888270	9610	9670	9670	9610	17
606	20250206	091100	114724230	9610	9680	9680	9610	1003
607	20250206	091000	105075990	9670	9670	9670	9670	294
608	20250206	090900	102233010	9630	9670	9670	9610	53
609	20250206	090800	101723100	9670	9640	9670	9640	370
610	20250206	090700	98153730	9640	9600	9640	9600	551
611	20250206	090600	92853710	9540	9580	9580	9530	574
612	20250206	090500	87370730	9550	9560	9560	9550	1110
613	20250206	090400	76767510	9550	9550	9550	9530	249
614	20250206	090300	74389970	9550	9580	9580	9500	2183
615	20250206	090200	53556510	9580	9650	9650	9580	2063
616	20250206	090100	33727110	9650	9700	9700	9650	2245
617	20250206	090000	12044670	9650	9630	9700	9630	1250