KissMeData/035600/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191900	426365670	8680	8680	8680	8680	2139
3	20250206	191800	426365670	8680	8680	8680	8680	0
4	20250206	191700	426365670	8680	8680	8680	8680	0
5	20250206	191600	426365670	8680	8680	8680	8680	0
6	20250206	191500	426365670	8680	8680	8680	8680	0
7	20250206	191400	426365670	8680	8680	8680	8680	0
8	20250206	191300	426365670	8680	8680	8680	8680	0
9	20250206	191200	426365670	8680	8680	8680	8680	0
10	20250206	191100	426365670	8680	8680	8680	8680	0
11	20250206	191000	426365670	8680	8680	8680	8680	0
12	20250206	190900	426365670	8680	8680	8680	8680	0
13	20250206	190800	426365670	8680	8680	8680	8680	0
14	20250206	190700	426365670	8680	8680	8680	8680	0
15	20250206	190600	426365670	8680	8680	8680	8680	0
16	20250206	190500	426365670	8680	8680	8680	8680	0
17	20250206	190400	426365670	8680	8680	8680	8680	0
18	20250206	190300	426365670	8680	8680	8680	8680	0
19	20250206	190200	426365670	8680	8680	8680	8680	0
20	20250206	190100	426365670	8680	8680	8680	8680	0
21	20250206	190000	426365670	8680	8680	8680	8680	0
22	20250206	185900	426365670	8680	8680	8680	8680	0
23	20250206	185800	426365670	8680	8680	8680	8680	0
24	20250206	185700	426365670	8680	8680	8680	8680	0
25	20250206	185600	426365670	8680	8680	8680	8680	0
26	20250206	185500	426365670	8680	8680	8680	8680	0
27	20250206	185400	426365670	8680	8680	8680	8680	0
28	20250206	185300	426365670	8680	8680	8680	8680	0
29	20250206	185200	426365670	8680	8680	8680	8680	0
30	20250206	185100	426365670	8680	8680	8680	8680	0
31	20250206	185000	426365670	8680	8680	8680	8680	0
32	20250206	184900	426365670	8680	8680	8680	8680	2139
33	20250206	184800	426365670	8680	8680	8680	8680	0
34	20250206	184700	426365670	8680	8680	8680	8680	0
35	20250206	184600	426365670	8680	8680	8680	8680	0
36	20250206	184500	426365670	8680	8680	8680	8680	0
37	20250206	184400	426365670	8680	8680	8680	8680	0
38	20250206	184300	426365670	8680	8680	8680	8680	0
39	20250206	184200	426365670	8680	8680	8680	8680	0
40	20250206	184100	426365670	8680	8680	8680	8680	0
41	20250206	184000	426365670	8680	8680	8680	8680	0
42	20250206	183900	426365670	8680	8680	8680	8680	0
43	20250206	183800	426365670	8680	8680	8680	8680	0
44	20250206	183700	426365670	8680	8680	8680	8680	0
45	20250206	183600	426365670	8680	8680	8680	8680	0
46	20250206	183500	426365670	8680	8680	8680	8680	0
47	20250206	183400	426365670	8680	8680	8680	8680	0
48	20250206	183300	426365670	8680	8680	8680	8680	0
49	20250206	183200	426365670	8680	8680	8680	8680	0
50	20250206	183100	426365670	8680	8680	8680	8680	0
51	20250206	183000	426365670	8680	8680	8680	8680	0
52	20250206	182900	426365670	8680	8680	8680	8680	0
53	20250206	182800	426365670	8680	8680	8680	8680	0
54	20250206	182700	426365670	8680	8680	8680	8680	0
55	20250206	182600	426365670	8680	8680	8680	8680	0
56	20250206	182500	426365670	8680	8680	8680	8680	0
57	20250206	182400	426365670	8680	8680	8680	8680	0
58	20250206	182300	426365670	8680	8680	8680	8680	0
59	20250206	182200	426365670	8680	8680	8680	8680	0
60	20250206	182100	426365670	8680	8680	8680	8680	0
61	20250206	182000	426365670	8680	8680	8680	8680	0
62	20250206	181900	426365670	8680	8680	8680	8680	2139
63	20250206	181800	426365670	8680	8680	8680	8680	0
64	20250206	181700	426365670	8680	8680	8680	8680	0
65	20250206	181600	426365670	8680	8680	8680	8680	0
66	20250206	181500	426365670	8680	8680	8680	8680	0
67	20250206	181400	426365670	8680	8680	8680	8680	0
68	20250206	181300	426365670	8680	8680	8680	8680	0
69	20250206	181200	426365670	8680	8680	8680	8680	0
70	20250206	181100	426365670	8680	8680	8680	8680	0
71	20250206	181000	426365670	8680	8680	8680	8680	0
72	20250206	180900	426365670	8680	8680	8680	8680	0
73	20250206	180800	426365670	8680	8680	8680	8680	0
74	20250206	180700	426365670	8680	8680	8680	8680	0
75	20250206	180600	426365670	8680	8680	8680	8680	0
76	20250206	180500	426365670	8680	8680	8680	8680	0
77	20250206	180400	426365670	8680	8680	8680	8680	0
78	20250206	180300	426365670	8680	8680	8680	8680	0
79	20250206	180200	426365670	8680	8680	8680	8680	0
80	20250206	180100	426365670	8680	8680	8680	8680	0
81	20250206	180000	426365670	8680	8680	8680	8680	0
82	20250206	175900	426365670	8680	8680	8680	8680	0
83	20250206	175800	426365670	8680	8680	8680	8680	0
84	20250206	175700	426365670	8680	8680	8680	8680	0
85	20250206	175600	426365670	8680	8680	8680	8680	0
86	20250206	175500	426365670	8680	8680	8680	8680	0
87	20250206	175400	426365670	8680	8680	8680	8680	0
88	20250206	175300	426365670	8680	8680	8680	8680	0
89	20250206	175200	426365670	8680	8680	8680	8680	0
90	20250206	175100	426365670	8680	8680	8680	8680	0
91	20250206	175000	426365670	8680	8680	8680	8680	0
92	20250206	174900	426365670	8680	8680	8680	8680	2139
93	20250206	174800	426365670	8680	8680	8680	8680	0
94	20250206	174700	426365670	8680	8680	8680	8680	0
95	20250206	174600	426365670	8680	8680	8680	8680	0
96	20250206	174500	426365670	8680	8680	8680	8680	0
97	20250206	174400	426365670	8680	8680	8680	8680	0
98	20250206	174300	426365670	8680	8680	8680	8680	0
99	20250206	174200	426365670	8680	8680	8680	8680	0
100	20250206	174100	426365670	8680	8680	8680	8680	0
101	20250206	174000	426365670	8680	8680	8680	8680	0
102	20250206	173900	426365670	8680	8680	8680	8680	0
103	20250206	173800	426365670	8680	8680	8680	8680	0
104	20250206	173700	426365670	8680	8680	8680	8680	0
105	20250206	173600	426365670	8680	8680	8680	8680	0
106	20250206	173500	426365670	8680	8680	8680	8680	0
107	20250206	173400	426365670	8680	8680	8680	8680	0
108	20250206	173300	426365670	8680	8680	8680	8680	0
109	20250206	173200	426365670	8680	8680	8680	8680	0
110	20250206	173100	426365670	8680	8680	8680	8680	0
111	20250206	173000	426365670	8680	8680	8680	8680	0
112	20250206	172900	426365670	8680	8680	8680	8680	0
113	20250206	172800	426365670	8680	8680	8680	8680	0
114	20250206	172700	426365670	8680	8680	8680	8680	0
115	20250206	172600	426365670	8680	8680	8680	8680	0
116	20250206	172500	426365670	8680	8680	8680	8680	0
117	20250206	172400	426365670	8680	8680	8680	8680	0
118	20250206	172300	426365670	8680	8680	8680	8680	0
119	20250206	172200	426365670	8680	8680	8680	8680	0
120	20250206	172100	426365670	8680	8680	8680	8680	0
121	20250206	172000	426365670	8680	8680	8680	8680	0
122	20250206	171900	426365670	8680	8680	8680	8680	2139
123	20250206	171800	426365670	8680	8680	8680	8680	0
124	20250206	171700	426365670	8680	8680	8680	8680	0
125	20250206	171600	426365670	8680	8680	8680	8680	0
126	20250206	171500	426365670	8680	8680	8680	8680	0
127	20250206	171400	426365670	8680	8680	8680	8680	0
128	20250206	171300	426365670	8680	8680	8680	8680	0
129	20250206	171200	426365670	8680	8680	8680	8680	0
130	20250206	171100	426365670	8680	8680	8680	8680	0
131	20250206	171000	426365670	8680	8680	8680	8680	0
132	20250206	170900	426365670	8680	8680	8680	8680	0
133	20250206	170800	426365670	8680	8680	8680	8680	0
134	20250206	170700	426365670	8680	8680	8680	8680	0
135	20250206	170600	426365670	8680	8680	8680	8680	0
136	20250206	170500	426365670	8680	8680	8680	8680	0
137	20250206	170400	426365670	8680	8680	8680	8680	0
138	20250206	170300	426365670	8680	8680	8680	8680	0
139	20250206	170200	426365670	8680	8680	8680	8680	0
140	20250206	170100	426365670	8680	8680	8680	8680	0
141	20250206	170000	426365670	8680	8680	8680	8680	0
142	20250206	165900	426365670	8680	8680	8680	8680	0
143	20250206	165800	426365670	8680	8680	8680	8680	0
144	20250206	165700	426365670	8680	8680	8680	8680	0
145	20250206	165600	426365670	8680	8680	8680	8680	0
146	20250206	165500	426365670	8680	8680	8680	8680	0
147	20250206	165400	426365670	8680	8680	8680	8680	0
148	20250206	165300	426365670	8680	8680	8680	8680	0
149	20250206	165200	426365670	8680	8680	8680	8680	0
150	20250206	165100	426365670	8680	8680	8680	8680	0
151	20250206	165000	426365670	8680	8680	8680	8680	0
152	20250206	164900	426365670	8680	8680	8680	8680	2139
153	20250206	164800	426365670	8680	8680	8680	8680	0
154	20250206	164700	426365670	8680	8680	8680	8680	0
155	20250206	164600	426365670	8680	8680	8680	8680	0
156	20250206	164500	426365670	8680	8680	8680	8680	0
157	20250206	164400	426365670	8680	8680	8680	8680	0
158	20250206	164300	426365670	8680	8680	8680	8680	0
159	20250206	164200	426365670	8680	8680	8680	8680	0
160	20250206	164100	426365670	8680	8680	8680	8680	0
161	20250206	164000	426365670	8680	8680	8680	8680	0
162	20250206	163900	426365670	8680	8680	8680	8680	0
163	20250206	163800	426365670	8680	8680	8680	8680	0
164	20250206	163700	426365670	8680	8680	8680	8680	0
165	20250206	163600	426365670	8680	8680	8680	8680	0
166	20250206	163500	426365670	8680	8680	8680	8680	0
167	20250206	163400	426365670	8680	8680	8680	8680	0
168	20250206	163300	426365670	8680	8680	8680	8680	0
169	20250206	163200	426365670	8680	8680	8680	8680	0
170	20250206	163100	426365670	8680	8680	8680	8680	0
171	20250206	163000	426365670	8680	8680	8680	8680	0
172	20250206	162900	426365670	8680	8680	8680	8680	0
173	20250206	162800	426365670	8680	8680	8680	8680	0
174	20250206	162700	426365670	8680	8680	8680	8680	0
175	20250206	162600	426365670	8680	8680	8680	8680	0
176	20250206	162500	426365670	8680	8680	8680	8680	0
177	20250206	162400	426365670	8680	8680	8680	8680	0
178	20250206	162300	426365670	8680	8680	8680	8680	0
179	20250206	162200	426365670	8680	8680	8680	8680	0
180	20250206	162100	426365670	8680	8680	8680	8680	0
181	20250206	162000	426365670	8680	8680	8680	8680	0
182	20250206	161900	426365670	8680	8680	8680	8680	2139
183	20250206	161800	426365670	8680	8680	8680	8680	0
184	20250206	161700	426365670	8680	8680	8680	8680	0
185	20250206	161600	426365670	8680	8680	8680	8680	0
186	20250206	161500	426365670	8680	8680	8680	8680	0
187	20250206	161400	426365670	8680	8680	8680	8680	0
188	20250206	161300	426365670	8680	8680	8680	8680	0
189	20250206	161200	426365670	8680	8680	8680	8680	0
190	20250206	161100	426365670	8680	8680	8680	8680	0
191	20250206	161000	426365670	8680	8680	8680	8680	0
192	20250206	160900	426365670	8680	8680	8680	8680	0
193	20250206	160800	426365670	8680	8680	8680	8680	0
194	20250206	160700	426365670	8680	8680	8680	8680	0
195	20250206	160600	426365670	8680	8680	8680	8680	0
196	20250206	160500	426365670	8680	8680	8680	8680	0
197	20250206	160400	426365670	8680	8680	8680	8680	0
198	20250206	160300	426365670	8680	8680	8680	8680	0
199	20250206	160200	426365670	8680	8680	8680	8680	0
200	20250206	160100	426365670	8680	8680	8680	8680	0
201	20250206	160000	426365670	8680	8680	8680	8680	0
202	20250206	155900	426365670	8680	8680	8680	8680	0
203	20250206	155800	426365670	8680	8680	8680	8680	0
204	20250206	155700	426365670	8680	8680	8680	8680	0
205	20250206	155600	426365670	8680	8680	8680	8680	0
206	20250206	155500	426365670	8680	8680	8680	8680	0
207	20250206	155400	426365670	8680	8680	8680	8680	0
208	20250206	155300	426365670	8680	8680	8680	8680	0
209	20250206	155200	426365670	8680	8680	8680	8680	0
210	20250206	155100	426365670	8680	8680	8680	8680	0
211	20250206	155000	426365670	8680	8680	8680	8680	0
212	20250206	154900	426365670	8680	8680	8680	8680	2139
213	20250206	154800	426365670	8680	8680	8680	8680	0
214	20250206	154700	426365670	8680	8680	8680	8680	0
215	20250206	154600	426365670	8680	8680	8680	8680	0
216	20250206	154500	426365670	8680	8680	8680	8680	0
217	20250206	154400	426365670	8680	8680	8680	8680	0
218	20250206	154300	426365670	8680	8680	8680	8680	0
219	20250206	154200	426365670	8680	8680	8680	8680	0
220	20250206	154100	426365670	8680	8680	8680	8680	0
221	20250206	154000	426365670	8680	8680	8680	8680	0
222	20250206	153900	426365670	8680	8680	8680	8680	0
223	20250206	153800	426365670	8680	8680	8680	8680	0
224	20250206	153700	426365670	8680	8680	8680	8680	0
225	20250206	153600	426365670	8680	8680	8680	8680	0
226	20250206	153500	426365670	8680	8680	8680	8680	0
227	20250206	153400	426365670	8680	8680	8680	8680	0
228	20250206	153300	426365670	8680	8680	8680	8680	0
229	20250206	153200	426365670	8680	8680	8680	8680	0
230	20250206	153100	426365670	8680	8680	8680	8680	0
231	20250206	153000	426365670	8680	8680	8680	8680	2139
232	20250206	152900	407799150	8660	8660	8660	8660	0
233	20250206	152800	407799150	8660	8660	8660	8660	0
234	20250206	152700	407799150	8660	8660	8660	8660	0
235	20250206	152600	407799150	8660	8660	8660	8660	0
236	20250206	152500	407799150	8660	8660	8660	8660	0
237	20250206	152400	407799150	8660	8660	8660	8660	0
238	20250206	152300	407799150	8660	8660	8660	8660	0
239	20250206	152200	407799150	8660	8660	8660	8660	0
240	20250206	152100	407799150	8660	8660	8660	8660	0
241	20250206	152000	407799150	8660	8660	8660	8660	0
242	20250206	151900	407799150	8660	8660	8660	8660	25
243	20250206	151800	407582650	8660	8650	8660	8650	48
244	20250206	151700	407167130	8660	8660	8660	8660	201
245	20250206	151600	405426470	8650	8650	8650	8650	94
246	20250206	151500	404613370	8680	8680	8680	8680	0
247	20250206	151400	404613370	8680	8650	8690	8630	379
248	20250206	151300	401327680	8660	8660	8660	8660	352
249	20250206	151200	398279360	8660	8660	8660	8660	260
250	20250206	151100	396027760	8660	8660	8660	8650	35
251	20250206	151000	395724900	8660	8680	8680	8660	466
252	20250206	150900	391689220	8670	8660	8670	8660	31
253	20250206	150800	391420700	8650	8680	8690	8650	3675
254	20250206	150700	359493080	8680	8650	8690	8650	3087
255	20250206	150600	332735930	8650	8630	8660	8630	593
256	20250206	150500	327608920	8630	8620	8630	8620	8
257	20250206	150400	327539940	8620	8620	8620	8620	34
258	20250206	150300	327246860	8630	8630	8630	8630	0
259	20250206	150200	327246860	8630	8630	8630	8630	20
260	20250206	150100	327074260	8630	8630	8650	8630	1855
261	20250206	150000	311061350	8640	8640	8640	8640	1
262	20250206	145900	311052710	8640	8640	8640	8640	15
263	20250206	145800	310923110	8630	8630	8630	8630	0
264	20250206	145700	310923110	8630	8640	8640	8630	15
265	20250206	145600	310793610	8640	8640	8640	8640	5
266	20250206	145500	310750410	8640	8640	8640	8640	1
267	20250206	145400	310741770	8640	8640	8640	8640	0
268	20250206	145300	310741770	8640	8640	8640	8640	22
269	20250206	145200	310551690	8640	8640	8640	8640	0
270	20250206	145100	310551690	8640	8640	8640	8640	0
271	20250206	145000	310551690	8640	8640	8640	8640	12
272	20250206	144900	310448010	8640	8640	8640	8640	33
273	20250206	144800	310162890	8640	8640	8640	8640	256
274	20250206	144700	307951050	8640	8640	8640	8640	0
275	20250206	144600	307951050	8640	8640	8640	8640	1
276	20250206	144500	307942410	8640	8640	8640	8640	1
277	20250206	144400	307933770	8650	8650	8650	8650	0
278	20250206	144300	307933770	8650	8650	8650	8650	0
279	20250206	144200	307933770	8650	8650	8650	8650	0
280	20250206	144100	307933770	8650	8650	8650	8650	0
281	20250206	144000	307933770	8650	8650	8650	8650	1
282	20250206	143900	307925120	8640	8640	8640	8630	69
283	20250206	143800	307329460	8640	8630	8640	8630	230
284	20250206	143700	305344250	8650	8650	8650	8650	0
285	20250206	143600	305344250	8650	8650	8650	8650	0
286	20250206	143500	305344250	8650	8650	8650	8650	0
287	20250206	143400	305344250	8650	8650	8650	8650	0
288	20250206	143300	305344250	8650	8650	8650	8650	0
289	20250206	143200	305344250	8650	8640	8650	8640	28
290	20250206	143100	305102280	8640	8640	8640	8640	5
291	20250206	143000	305059080	8640	8640	8640	8640	4
292	20250206	142900	305024520	8650	8630	8650	8630	321
293	20250206	142800	302252870	8630	8630	8630	8630	0
294	20250206	142700	302252870	8630	8630	8630	8630	1
295	20250206	142600	302244240	8630	8630	8630	8630	2
296	20250206	142500	302226980	8630	8630	8630	8630	400
297	20250206	142400	298774980	8630	8630	8630	8630	0
298	20250206	142300	298774980	8630	8630	8630	8630	0
299	20250206	142200	298774980	8630	8630	8630	8630	0
300	20250206	142100	298774980	8630	8630	8630	8630	0
301	20250206	142000	298774980	8630	8620	8630	8620	203
302	20250206	141900	297025090	8630	8630	8630	8630	0
303	20250206	141800	297025090	8630	8630	8630	8630	0
304	20250206	141700	297025090	8630	8630	8630	8630	0
305	20250206	141600	297025090	8630	8630	8630	8630	4
306	20250206	141500	296990570	8630	8630	8630	8630	376
307	20250206	141400	293745690	8630	8630	8630	8630	362
308	20250206	141300	290621630	8630	8630	8630	8630	0
309	20250206	141200	290621630	8630	8630	8630	8630	512
310	20250206	141100	286203070	8630	8630	8630	8620	11
311	20250206	141000	286108160	8630	8630	8630	8630	11
312	20250206	140900	286013230	8630	8630	8630	8630	0
313	20250206	140800	286013230	8630	8630	8630	8630	0
314	20250206	140700	286013230	8630	8630	8630	8630	0
315	20250206	140600	286013230	8630	8630	8630	8630	0
316	20250206	140500	286013230	8630	8630	8630	8630	39
317	20250206	140400	285676660	8630	8640	8640	8630	3
318	20250206	140300	285650760	8640	8630	8640	8630	24
319	20250206	140200	285443620	8630	8640	8640	8630	67
320	20250206	140100	284865400	8630	8650	8650	8630	251
321	20250206	140000	282699250	8650	8640	8650	8640	137
322	20250206	135900	281514210	8640	8640	8640	8630	347
323	20250206	135800	278519130	8640	8640	8640	8640	2
324	20250206	135700	278501850	8640	8640	8640	8640	304
325	20250206	135600	275875290	8640	8640	8640	8640	0
326	20250206	135500	275875290	8640	8640	8640	8640	0
327	20250206	135400	275875290	8640	8640	8640	8640	1
328	20250206	135300	275866650	8640	8640	8640	8640	1
329	20250206	135200	275858010	8640	8640	8640	8640	282
330	20250206	135100	273421530	8650	8650	8650	8650	40
331	20250206	135000	273075530	8650	8650	8650	8650	1
332	20250206	134900	273066880	8640	8640	8640	8640	63
333	20250206	134800	272522560	8640	8640	8640	8640	1
334	20250206	134700	272513920	8640	8640	8650	8640	27
335	20250206	134600	272280630	8650	8640	8650	8640	10
336	20250206	134500	272194220	8640	8640	8640	8640	41
337	20250206	134400	271839980	8640	8640	8640	8640	0
338	20250206	134300	271839980	8640	8640	8640	8640	0
339	20250206	134200	271839980	8640	8640	8640	8640	41
340	20250206	134100	271485740	8660	8660	8660	8660	0
341	20250206	134000	271485740	8660	8660	8660	8660	1
342	20250206	133900	271477080	8640	8640	8640	8640	0
343	20250206	133800	271477080	8640	8640	8640	8640	77
344	20250206	133700	270811800	8630	8640	8640	8630	2331
345	20250206	133600	250675160	8650	8650	8650	8650	12
346	20250206	133500	250571360	8650	8650	8650	8650	0
347	20250206	133400	250571360	8650	8650	8650	8650	0
348	20250206	133300	250571360	8650	8650	8650	8650	41
349	20250206	133200	250216710	8650	8650	8650	8650	20
350	20250206	133100	250043710	8640	8640	8640	8640	50
351	20250206	133000	249611710	8650	8650	8650	8650	2
352	20250206	132900	249594410	8650	8650	8650	8650	1
353	20250206	132800	249585760	8650	8650	8650	8650	5
354	20250206	132700	249542510	8650	8650	8650	8650	0
355	20250206	132600	249542510	8650	8650	8650	8650	15
356	20250206	132500	249412760	8650	8650	8650	8650	54
357	20250206	132400	248945660	8650	8650	8650	8650	1
358	20250206	132300	248937010	8650	8650	8650	8650	0
359	20250206	132200	248937010	8650	8650	8650	8650	0
360	20250206	132100	248937010	8650	8650	8650	8650	0
361	20250206	132000	248937010	8650	8650	8650	8650	0
362	20250206	131900	248937010	8650	8650	8650	8650	0
363	20250206	131800	248937010	8650	8650	8650	8650	0
364	20250206	131700	248937010	8650	8640	8650	8640	670
365	20250206	131600	243147510	8640	8640	8640	8640	0
366	20250206	131500	243147510	8640	8640	8640	8640	16
367	20250206	131400	243009270	8650	8650	8650	8650	0
368	20250206	131300	243009270	8650	8650	8650	8650	0
369	20250206	131200	243009270	8650	8650	8650	8650	25
370	20250206	131100	242793020	8640	8640	8640	8640	0
371	20250206	131000	242793020	8640	8640	8640	8640	0
372	20250206	130900	242793020	8640	8640	8640	8640	0
373	20250206	130800	242793020	8640	8640	8640	8640	96
374	20250206	130700	241963580	8650	8640	8650	8640	41
375	20250206	130600	241609240	8640	8650	8650	8640	3
376	20250206	130500	241583310	8640	8630	8650	8630	121
377	20250206	130400	240537740	8630	8640	8640	8630	300
378	20250206	130300	237948720	8640	8640	8640	8640	0
379	20250206	130200	237948720	8640	8640	8640	8640	0
380	20250206	130100	237948720	8640	8640	8660	8640	118
381	20250206	130000	236928180	8640	8640	8640	8640	1
382	20250206	125900	236919540	8630	8630	8630	8630	0
383	20250206	125800	236919540	8630	8630	8630	8630	16
384	20250206	125700	236781460	8630	8630	8630	8630	0
385	20250206	125600	236781460	8630	8630	8630	8630	9
386	20250206	125500	236703790	8620	8620	8620	8620	0
387	20250206	125400	236703790	8620	8620	8620	8620	0
388	20250206	125300	236703790	8620	8630	8630	8620	150
389	20250206	125200	235410220	8620	8620	8620	8620	0
390	20250206	125100	235410220	8620	8620	8620	8620	0
391	20250206	125000	235410220	8620	8650	8650	8620	2099
392	20250206	124900	217314280	8650	8640	8650	8640	4
393	20250206	124800	217279690	8630	8630	8630	8630	225
394	20250206	124700	215337940	8620	8620	8620	8620	0
395	20250206	124600	215337940	8620	8620	8620	8620	0
396	20250206	124500	215337940	8620	8620	8620	8620	119
397	20250206	124400	214312160	8630	8630	8630	8630	0
398	20250206	124300	214312160	8630	8630	8630	8630	1
399	20250206	124200	214303530	8620	8620	8620	8620	8
400	20250206	124100	214234570	8630	8630	8630	8630	15
401	20250206	124000	214105120	8630	8630	8630	8630	124
402	20250206	123900	213035000	8630	8630	8630	8630	155
403	20250206	123800	211697350	8640	8640	8640	8640	8
404	20250206	123700	211628230	8640	8640	8640	8640	0
405	20250206	123600	211628230	8640	8640	8640	8640	0
406	20250206	123500	211628230	8640	8640	8640	8640	0
407	20250206	123400	211628230	8640	8640	8640	8640	3
408	20250206	123300	211602310	8650	8650	8650	8650	0
409	20250206	123200	211602310	8650	8650	8650	8650	0
410	20250206	123100	211602310	8650	8650	8650	8650	0
411	20250206	123000	211602310	8650	8650	8650	8650	0
412	20250206	122900	211602310	8650	8650	8650	8650	0
413	20250206	122800	211602310	8650	8650	8650	8650	16
414	20250206	122700	211463910	8650	8640	8650	8630	890
415	20250206	122600	203780040	8650	8650	8650	8650	0
416	20250206	122500	203780040	8650	8650	8650	8650	0
417	20250206	122400	203780040	8650	8650	8650	8650	0
418	20250206	122300	203780040	8650	8650	8650	8650	0
419	20250206	122200	203780040	8650	8640	8650	8630	287
420	20250206	122100	201302020	8630	8630	8630	8630	146
421	20250206	122000	200042040	8630	8630	8630	8630	0
422	20250206	121900	200042040	8630	8630	8630	8630	0
423	20250206	121800	200042040	8630	8630	8630	8630	0
424	20250206	121700	200042040	8630	8630	8630	8630	4
425	20250206	121600	200007520	8630	8630	8630	8630	16
426	20250206	121500	199869440	8630	8630	8630	8630	14
427	20250206	121400	199748620	8630	8630	8630	8630	33
428	20250206	121300	199463830	8630	8650	8650	8620	2618
429	20250206	121200	176820280	8660	8660	8660	8660	0
430	20250206	121100	176820280	8660	8660	8660	8660	0
431	20250206	121000	176820280	8660	8660	8660	8660	0
432	20250206	120900	176820280	8660	8650	8660	8650	531
433	20250206	120800	172226820	8680	8680	8680	8680	0
434	20250206	120700	172226820	8680	8680	8680	8680	0
435	20250206	120600	172226820	8680	8680	8680	8680	0
436	20250206	120500	172226820	8680	8670	8680	8670	21
437	20250206	120400	172044620	8670	8660	8670	8660	88
438	20250206	120300	171282140	8660	8660	8660	8660	0
439	20250206	120200	171282140	8660	8660	8660	8660	16
440	20250206	120100	171143580	8660	8660	8660	8660	2
441	20250206	120000	171126260	8660	8660	8660	8660	0
442	20250206	115900	171126260	8660	8660	8660	8660	208
443	20250206	115800	169324980	8650	8660	8660	8650	165
444	20250206	115700	167896130	8670	8660	8670	8660	79
445	20250206	115600	167211640	8660	8660	8660	8660	5
446	20250206	115500	167168340	8660	8660	8660	8660	1
447	20250206	115400	167159680	8660	8660	8660	8660	216
448	20250206	115300	165289120	8660	8660	8660	8660	401
449	20250206	115200	161816460	8660	8660	8660	8660	0
450	20250206	115100	161816460	8660	8660	8660	8660	5
451	20250206	115000	161773160	8660	8660	8660	8660	245
452	20250206	114900	159651460	8660	8660	8660	8660	200
453	20250206	114800	157919460	8670	8670	8670	8670	3
454	20250206	114700	157893450	8670	8670	8670	8670	0
455	20250206	114600	157893450	8670	8670	8670	8670	0
456	20250206	114500	157893450	8670	8670	8670	8670	0
457	20250206	114400	157893450	8670	8670	8670	8670	0
458	20250206	114300	157893450	8670	8670	8670	8670	0
459	20250206	114200	157893450	8670	8670	8670	8670	0
460	20250206	114100	157893450	8670	8670	8670	8670	0
461	20250206	114000	157893450	8670	8670	8670	8670	0
462	20250206	113900	157893450	8670	8670	8670	8670	0
463	20250206	113800	157893450	8670	8670	8670	8670	133
464	20250206	113700	156740340	8670	8670	8670	8670	0
465	20250206	113600	156740340	8670	8670	8670	8670	0
466	20250206	113500	156740340	8670	8670	8670	8670	0
467	20250206	113400	156740340	8670	8670	8670	8670	0
468	20250206	113300	156740340	8670	8670	8670	8670	0
469	20250206	113200	156740340	8670	8670	8670	8670	0
470	20250206	113100	156740340	8670	8670	8670	8670	9
471	20250206	113000	156662310	8680	8680	8680	8680	0
472	20250206	112900	156662310	8680	8660	8680	8660	65
473	20250206	112800	156099390	8650	8650	8650	8650	0
474	20250206	112700	156099390	8650	8680	8680	8650	1005
475	20250206	112600	147402530	8680	8680	8680	8680	40
476	20250206	112500	147055330	8670	8670	8670	8670	0
477	20250206	112400	147055330	8670	8670	8670	8670	0
478	20250206	112300	147055330	8670	8670	8670	8670	0
479	20250206	112200	147055330	8670	8670	8670	8670	100
480	20250206	112100	146188330	8680	8680	8680	8680	163
481	20250206	112000	144773490	8680	8680	8680	8680	700
482	20250206	111900	138697490	8680	8680	8680	8680	25
483	20250206	111800	138480490	8680	8680	8680	8680	0
484	20250206	111700	138480490	8680	8680	8680	8680	50
485	20250206	111600	138046490	8690	8690	8690	8690	0
486	20250206	111500	138046490	8690	8690	8690	8690	0
487	20250206	111400	138046490	8690	8690	8690	8690	0
488	20250206	111300	138046490	8690	8690	8690	8690	0
489	20250206	111200	138046490	8690	8690	8690	8690	0
490	20250206	111100	138046490	8690	8690	8690	8690	0
491	20250206	111000	138046490	8690	8690	8690	8690	1
492	20250206	110900	138037800	8690	8690	8690	8690	50
493	20250206	110800	137603300	8690	8690	8690	8690	52
494	20250206	110700	137151420	8690	8690	8690	8690	0
495	20250206	110600	137151420	8690	8690	8690	8690	40
496	20250206	110500	136803820	8690	8690	8690	8690	9
497	20250206	110400	136725610	8690	8690	8690	8690	134
498	20250206	110300	135561150	8690	8690	8690	8690	135
499	20250206	110200	134388000	8690	8690	8690	8690	101
500	20250206	110100	133510310	8690	8690	8690	8690	1
501	20250206	110000	133501620	8690	8690	8690	8690	0
502	20250206	105900	133501620	8690	8690	8690	8690	0
503	20250206	105800	133501620	8690	8690	8690	8690	1
504	20250206	105700	133492930	8670	8670	8670	8670	0
505	20250206	105600	133492930	8670	8670	8670	8670	0
506	20250206	105500	133492930	8670	8670	8670	8670	0
507	20250206	105400	133492930	8670	8680	8680	8670	9
508	20250206	105300	133414890	8690	8690	8690	8670	153
509	20250206	105200	132087750	8690	8680	8690	8680	12
510	20250206	105100	131983560	8690	8690	8690	8680	170
511	20250206	105000	130506760	8700	8700	8700	8700	0
512	20250206	104900	130506760	8700	8700	8700	8700	1
513	20250206	104800	130498060	8690	8690	8690	8690	0
514	20250206	104700	130498060	8690	8690	8690	8690	5
515	20250206	104600	130454610	8690	8690	8690	8690	10
516	20250206	104500	130367710	8690	8690	8690	8690	0
517	20250206	104400	130367710	8690	8690	8690	8690	8
518	20250206	104300	130298190	8700	8700	8700	8700	0
519	20250206	104200	130298190	8700	8700	8700	8700	0
520	20250206	104100	130298190	8700	8700	8700	8700	0
521	20250206	104000	130298190	8700	8700	8700	8700	1
522	20250206	103900	130289490	8700	8700	8700	8700	0
523	20250206	103800	130289490	8700	8700	8700	8700	0
524	20250206	103700	130289490	8700	8700	8700	8700	1
525	20250206	103600	130280790	8700	8700	8700	8700	5
526	20250206	103500	130237290	8700	8700	8700	8700	1
527	20250206	103400	130228590	8700	8700	8700	8700	6
528	20250206	103300	130176390	8700	8700	8700	8700	3
529	20250206	103200	130150290	8700	8700	8700	8700	1
530	20250206	103100	130141590	8710	8710	8710	8710	0
531	20250206	103000	130141590	8710	8690	8710	8690	17
532	20250206	102900	129993830	8690	8690	8690	8690	2
533	20250206	102800	129976450	8690	8690	8690	8680	19
534	20250206	102700	129811510	8690	8690	8690	8690	0
535	20250206	102600	129811510	8690	8690	8690	8690	0
536	20250206	102500	129811510	8690	8690	8690	8690	1
537	20250206	102400	129802820	8690	8690	8690	8690	100
538	20250206	102300	128933820	8690	8690	8690	8690	0
539	20250206	102200	128933820	8690	8690	8690	8690	1
540	20250206	102100	128925130	8670	8690	8690	8660	1048
541	20250206	102000	119837680	8700	8700	8700	8700	1
542	20250206	101900	119828980	8700	8700	8700	8700	10
543	20250206	101800	119741980	8700	8700	8700	8700	0
544	20250206	101700	119741980	8700	8700	8700	8700	0
545	20250206	101600	119741980	8700	8700	8700	8700	4
546	20250206	101500	119707180	8710	8710	8710	8710	13
547	20250206	101400	119593950	8710	8700	8710	8700	116
548	20250206	101300	118584690	8700	8700	8700	8700	0
549	20250206	101200	118584690	8700	8700	8700	8700	11
550	20250206	101100	118488990	8700	8710	8710	8700	210
551	20250206	101000	116661890	8710	8710	8710	8710	0
552	20250206	100900	116661890	8710	8700	8710	8700	54
553	20250206	100800	116191740	8710	8710	8710	8710	22
554	20250206	100700	116000120	8710	8710	8710	8710	7
555	20250206	100600	115939150	8710	8700	8710	8700	231
556	20250206	100500	113929140	8710	8710	8710	8710	0
557	20250206	100400	113929140	8710	8710	8710	8710	1
558	20250206	100300	113920430	8710	8700	8710	8700	1082
559	20250206	100200	104506330	8710	8710	8710	8710	0
560	20250206	100100	104506330	8710	8710	8710	8710	61
561	20250206	100000	103975020	8700	8700	8700	8700	0
562	20250206	095900	103975020	8700	8700	8700	8700	100
563	20250206	095800	103105020	8710	8710	8710	8710	0
564	20250206	095700	103105020	8710	8710	8710	8710	10
565	20250206	095600	103017920	8710	8690	8710	8690	2299
566	20250206	095500	83017700	8690	8690	8690	8690	17
567	20250206	095400	82869970	8690	8690	8690	8690	61
568	20250206	095300	82339880	8700	8700	8700	8700	0
569	20250206	095200	82339880	8700	8700	8700	8700	0
570	20250206	095100	82339880	8700	8700	8700	8700	3
571	20250206	095000	82313780	8700	8700	8700	8700	4
572	20250206	094900	82278980	8700	8700	8700	8700	1
573	20250206	094800	82270280	8700	8700	8700	8700	1
574	20250206	094700	82261580	8690	8690	8700	8690	4
575	20250206	094600	82226810	8690	8700	8700	8690	362
576	20250206	094500	79080910	8700	8690	8700	8690	1001
577	20250206	094400	70381700	8690	8690	8690	8660	291
578	20250206	094300	67858370	8690	8690	8690	8670	235
579	20250206	094200	65820130	8680	8680	8680	8680	0
580	20250206	094100	65820130	8680	8680	8680	8680	100
581	20250206	094000	64952130	8680	8680	8680	8680	16
582	20250206	093900	64813250	8690	8690	8690	8690	4
583	20250206	093800	64778490	8690	8690	8690	8690	0
584	20250206	093700	64778490	8690	8690	8690	8690	1
585	20250206	093600	64769800	8680	8680	8680	8680	0
586	20250206	093500	64769800	8680	8680	8680	8670	116
587	20250206	093400	63763920	8680	8680	8680	8680	0
588	20250206	093300	63763920	8680	8680	8680	8680	0
589	20250206	093200	63763920	8680	8680	8680	8680	0
590	20250206	093100	63763920	8680	8680	8680	8680	2
591	20250206	093000	63746560	8670	8670	8670	8670	0
592	20250206	092900	63746560	8670	8670	8670	8670	100
593	20250206	092800	62879560	8670	8680	8680	8670	83
594	20250206	092700	62159270	8680	8680	8680	8680	1
595	20250206	092600	62150590	8690	8700	8700	8690	447
596	20250206	092500	58266140	8700	8690	8700	8690	24
597	20250206	092400	58057530	8690	8690	8690	8690	0
598	20250206	092300	58057530	8690	8690	8690	8690	26
599	20250206	092200	57831590	8690	8680	8690	8680	1043
600	20250206	092100	48778020	8690	8690	8690	8690	0
601	20250206	092000	48778020	8690	8680	8690	8650	1160
602	20250206	091900	38731270	8680	8680	8680	8680	23
603	20250206	091800	38531630	8690	8690	8700	8680	123
604	20250206	091700	37463930	8700	8700	8700	8700	0
605	20250206	091600	37463930	8700	8680	8700	8680	252
606	20250206	091500	35276520	8660	8660	8660	8660	10
607	20250206	091400	35189920	8660	8650	8670	8650	425
608	20250206	091300	31509490	8660	8680	8680	8660	62
609	20250206	091200	30971760	8680	8680	8690	8680	318
610	20250206	091100	28210680	8690	8690	8690	8690	10
611	20250206	091000	28123780	8690	8690	8690	8690	10
612	20250206	090900	28036880	8700	8710	8710	8680	657
613	20250206	090800	22333130	8680	8710	8710	8680	26
614	20250206	090700	22106730	8680	8680	8680	8680	0
615	20250206	090600	22106730	8680	8680	8680	8680	0
616	20250206	090500	22106730	8680	8680	8680	8680	507
617	20250206	090400	17705970	8680	8680	8680	8680	20
618	20250206	090300	17532370	8670	8670	8670	8670	0
619	20250206	090200	17532370	8670	8710	8710	8670	36
620	20250206	090100	17220210	8700	8700	8700	8700	1
621	20250206	090000	17211510	8700	8650	8700	8650	1574