KissMeData/054620/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193800	383467990	5340	5340	5340	5340	1737
3	20250206	193700	383467990	5340	5340	5340	5340	0
4	20250206	193600	383467990	5340	5340	5340	5340	0
5	20250206	193500	383467990	5340	5340	5340	5340	0
6	20250206	193400	383467990	5340	5340	5340	5340	0
7	20250206	193300	383467990	5340	5340	5340	5340	0
8	20250206	193200	383467990	5340	5340	5340	5340	0
9	20250206	193100	383467990	5340	5340	5340	5340	0
10	20250206	193000	383467990	5340	5340	5340	5340	0
11	20250206	192900	383467990	5340	5340	5340	5340	0
12	20250206	192800	383467990	5340	5340	5340	5340	0
13	20250206	192700	383467990	5340	5340	5340	5340	0
14	20250206	192600	383467990	5340	5340	5340	5340	0
15	20250206	192500	383467990	5340	5340	5340	5340	0
16	20250206	192400	383467990	5340	5340	5340	5340	0
17	20250206	192300	383467990	5340	5340	5340	5340	0
18	20250206	192200	383467990	5340	5340	5340	5340	0
19	20250206	192100	383467990	5340	5340	5340	5340	0
20	20250206	192000	383467990	5340	5340	5340	5340	0
21	20250206	191900	383467990	5340	5340	5340	5340	0
22	20250206	191800	383467990	5340	5340	5340	5340	0
23	20250206	191700	383467990	5340	5340	5340	5340	0
24	20250206	191600	383467990	5340	5340	5340	5340	0
25	20250206	191500	383467990	5340	5340	5340	5340	0
26	20250206	191400	383467990	5340	5340	5340	5340	0
27	20250206	191300	383467990	5340	5340	5340	5340	0
28	20250206	191200	383467990	5340	5340	5340	5340	0
29	20250206	191100	383467990	5340	5340	5340	5340	0
30	20250206	191000	383467990	5340	5340	5340	5340	0
31	20250206	190900	383467990	5340	5340	5340	5340	0
32	20250206	190800	383467990	5340	5340	5340	5340	1737
33	20250206	190700	383467990	5340	5340	5340	5340	0
34	20250206	190600	383467990	5340	5340	5340	5340	0
35	20250206	190500	383467990	5340	5340	5340	5340	0
36	20250206	190400	383467990	5340	5340	5340	5340	0
37	20250206	190300	383467990	5340	5340	5340	5340	0
38	20250206	190200	383467990	5340	5340	5340	5340	0
39	20250206	190100	383467990	5340	5340	5340	5340	0
40	20250206	190000	383467990	5340	5340	5340	5340	0
41	20250206	185900	383467990	5340	5340	5340	5340	0
42	20250206	185800	383467990	5340	5340	5340	5340	0
43	20250206	185700	383467990	5340	5340	5340	5340	0
44	20250206	185600	383467990	5340	5340	5340	5340	0
45	20250206	185500	383467990	5340	5340	5340	5340	0
46	20250206	185400	383467990	5340	5340	5340	5340	0
47	20250206	185300	383467990	5340	5340	5340	5340	0
48	20250206	185200	383467990	5340	5340	5340	5340	0
49	20250206	185100	383467990	5340	5340	5340	5340	0
50	20250206	185000	383467990	5340	5340	5340	5340	0
51	20250206	184900	383467990	5340	5340	5340	5340	0
52	20250206	184800	383467990	5340	5340	5340	5340	0
53	20250206	184700	383467990	5340	5340	5340	5340	0
54	20250206	184600	383467990	5340	5340	5340	5340	0
55	20250206	184500	383467990	5340	5340	5340	5340	0
56	20250206	184400	383467990	5340	5340	5340	5340	0
57	20250206	184300	383467990	5340	5340	5340	5340	0
58	20250206	184200	383467990	5340	5340	5340	5340	0
59	20250206	184100	383467990	5340	5340	5340	5340	0
60	20250206	184000	383467990	5340	5340	5340	5340	0
61	20250206	183900	383467990	5340	5340	5340	5340	0
62	20250206	183800	383467990	5340	5340	5340	5340	1737
63	20250206	183700	383467990	5340	5340	5340	5340	0
64	20250206	183600	383467990	5340	5340	5340	5340	0
65	20250206	183500	383467990	5340	5340	5340	5340	0
66	20250206	183400	383467990	5340	5340	5340	5340	0
67	20250206	183300	383467990	5340	5340	5340	5340	0
68	20250206	183200	383467990	5340	5340	5340	5340	0
69	20250206	183100	383467990	5340	5340	5340	5340	0
70	20250206	183000	383467990	5340	5340	5340	5340	0
71	20250206	182900	383467990	5340	5340	5340	5340	0
72	20250206	182800	383467990	5340	5340	5340	5340	0
73	20250206	182700	383467990	5340	5340	5340	5340	0
74	20250206	182600	383467990	5340	5340	5340	5340	0
75	20250206	182500	383467990	5340	5340	5340	5340	0
76	20250206	182400	383467990	5340	5340	5340	5340	0
77	20250206	182300	383467990	5340	5340	5340	5340	0
78	20250206	182200	383467990	5340	5340	5340	5340	0
79	20250206	182100	383467990	5340	5340	5340	5340	0
80	20250206	182000	383467990	5340	5340	5340	5340	0
81	20250206	181900	383467990	5340	5340	5340	5340	0
82	20250206	181800	383467990	5340	5340	5340	5340	0
83	20250206	181700	383467990	5340	5340	5340	5340	0
84	20250206	181600	383467990	5340	5340	5340	5340	0
85	20250206	181500	383467990	5340	5340	5340	5340	0
86	20250206	181400	383467990	5340	5340	5340	5340	0
87	20250206	181300	383467990	5340	5340	5340	5340	0
88	20250206	181200	383467990	5340	5340	5340	5340	0
89	20250206	181100	383467990	5340	5340	5340	5340	0
90	20250206	181000	383467990	5340	5340	5340	5340	0
91	20250206	180900	383467990	5340	5340	5340	5340	0
92	20250206	180800	383467990	5340	5340	5340	5340	1737
93	20250206	180700	383467990	5340	5340	5340	5340	0
94	20250206	180600	383467990	5340	5340	5340	5340	0
95	20250206	180500	383467990	5340	5340	5340	5340	0
96	20250206	180400	383467990	5340	5340	5340	5340	0
97	20250206	180300	383467990	5340	5340	5340	5340	0
98	20250206	180200	383467990	5340	5340	5340	5340	0
99	20250206	180100	383467990	5340	5340	5340	5340	0
100	20250206	180000	383467990	5340	5340	5340	5340	0
101	20250206	175900	383467990	5340	5340	5340	5340	0
102	20250206	175800	383467990	5340	5340	5340	5340	0
103	20250206	175700	383467990	5340	5340	5340	5340	0
104	20250206	175600	383467990	5340	5340	5340	5340	0
105	20250206	175500	383467990	5340	5340	5340	5340	0
106	20250206	175400	383467990	5340	5340	5340	5340	0
107	20250206	175300	383467990	5340	5340	5340	5340	0
108	20250206	175200	383467990	5340	5340	5340	5340	0
109	20250206	175100	383467990	5340	5340	5340	5340	0
110	20250206	175000	383467990	5340	5340	5340	5340	0
111	20250206	174900	383467990	5340	5340	5340	5340	0
112	20250206	174800	383467990	5340	5340	5340	5340	0
113	20250206	174700	383467990	5340	5340	5340	5340	0
114	20250206	174600	383467990	5340	5340	5340	5340	0
115	20250206	174500	383467990	5340	5340	5340	5340	0
116	20250206	174400	383467990	5340	5340	5340	5340	0
117	20250206	174300	383467990	5340	5340	5340	5340	0
118	20250206	174200	383467990	5340	5340	5340	5340	0
119	20250206	174100	383467990	5340	5340	5340	5340	0
120	20250206	174000	383467990	5340	5340	5340	5340	0
121	20250206	173900	383467990	5340	5340	5340	5340	0
122	20250206	173800	383467990	5340	5340	5340	5340	1737
123	20250206	173700	383467990	5340	5340	5340	5340	0
124	20250206	173600	383467990	5340	5340	5340	5340	0
125	20250206	173500	383467990	5340	5340	5340	5340	0
126	20250206	173400	383467990	5340	5340	5340	5340	0
127	20250206	173300	383467990	5340	5340	5340	5340	0
128	20250206	173200	383467990	5340	5340	5340	5340	0
129	20250206	173100	383467990	5340	5340	5340	5340	0
130	20250206	173000	383467990	5340	5340	5340	5340	0
131	20250206	172900	383467990	5340	5340	5340	5340	0
132	20250206	172800	383467990	5340	5340	5340	5340	0
133	20250206	172700	383467990	5340	5340	5340	5340	0
134	20250206	172600	383467990	5340	5340	5340	5340	0
135	20250206	172500	383467990	5340	5340	5340	5340	0
136	20250206	172400	383467990	5340	5340	5340	5340	0
137	20250206	172300	383467990	5340	5340	5340	5340	0
138	20250206	172200	383467990	5340	5340	5340	5340	0
139	20250206	172100	383467990	5340	5340	5340	5340	0
140	20250206	172000	383467990	5340	5340	5340	5340	0
141	20250206	171900	383467990	5340	5340	5340	5340	0
142	20250206	171800	383467990	5340	5340	5340	5340	0
143	20250206	171700	383467990	5340	5340	5340	5340	0
144	20250206	171600	383467990	5340	5340	5340	5340	0
145	20250206	171500	383467990	5340	5340	5340	5340	0
146	20250206	171400	383467990	5340	5340	5340	5340	0
147	20250206	171300	383467990	5340	5340	5340	5340	0
148	20250206	171200	383467990	5340	5340	5340	5340	0
149	20250206	171100	383467990	5340	5340	5340	5340	0
150	20250206	171000	383467990	5340	5340	5340	5340	0
151	20250206	170900	383467990	5340	5340	5340	5340	0
152	20250206	170800	383467990	5340	5340	5340	5340	1737
153	20250206	170700	383467990	5340	5340	5340	5340	0
154	20250206	170600	383467990	5340	5340	5340	5340	0
155	20250206	170500	383467990	5340	5340	5340	5340	0
156	20250206	170400	383467990	5340	5340	5340	5340	0
157	20250206	170300	383467990	5340	5340	5340	5340	0
158	20250206	170200	383467990	5340	5340	5340	5340	0
159	20250206	170100	383467990	5340	5340	5340	5340	0
160	20250206	170000	383467990	5340	5340	5340	5340	0
161	20250206	165900	383467990	5340	5340	5340	5340	0
162	20250206	165800	383467990	5340	5340	5340	5340	0
163	20250206	165700	383467990	5340	5340	5340	5340	0
164	20250206	165600	383467990	5340	5340	5340	5340	0
165	20250206	165500	383467990	5340	5340	5340	5340	0
166	20250206	165400	383467990	5340	5340	5340	5340	0
167	20250206	165300	383467990	5340	5340	5340	5340	0
168	20250206	165200	383467990	5340	5340	5340	5340	0
169	20250206	165100	383467990	5340	5340	5340	5340	0
170	20250206	165000	383467990	5340	5340	5340	5340	0
171	20250206	164900	383467990	5340	5340	5340	5340	0
172	20250206	164800	383467990	5340	5340	5340	5340	0
173	20250206	164700	383467990	5340	5340	5340	5340	0
174	20250206	164600	383467990	5340	5340	5340	5340	0
175	20250206	164500	383467990	5340	5340	5340	5340	0
176	20250206	164400	383467990	5340	5340	5340	5340	0
177	20250206	164300	383467990	5340	5340	5340	5340	0
178	20250206	164200	383467990	5340	5340	5340	5340	0
179	20250206	164100	383467990	5340	5340	5340	5340	0
180	20250206	164000	383467990	5340	5340	5340	5340	0
181	20250206	163900	383467990	5340	5340	5340	5340	0
182	20250206	163800	383467990	5340	5340	5340	5340	1737
183	20250206	163700	383467990	5340	5340	5340	5340	0
184	20250206	163600	383467990	5340	5340	5340	5340	0
185	20250206	163500	383467990	5340	5340	5340	5340	0
186	20250206	163400	383467990	5340	5340	5340	5340	0
187	20250206	163300	383467990	5340	5340	5340	5340	0
188	20250206	163200	383467990	5340	5340	5340	5340	0
189	20250206	163100	383467990	5340	5340	5340	5340	0
190	20250206	163000	383467990	5340	5340	5340	5340	0
191	20250206	162900	383467990	5340	5340	5340	5340	0
192	20250206	162800	383467990	5340	5340	5340	5340	0
193	20250206	162700	383467990	5340	5340	5340	5340	0
194	20250206	162600	383467990	5340	5340	5340	5340	0
195	20250206	162500	383467990	5340	5340	5340	5340	0
196	20250206	162400	383467990	5340	5340	5340	5340	0
197	20250206	162300	383467990	5340	5340	5340	5340	0
198	20250206	162200	383467990	5340	5340	5340	5340	0
199	20250206	162100	383467990	5340	5340	5340	5340	0
200	20250206	162000	383467990	5340	5340	5340	5340	0
201	20250206	161900	383467990	5340	5340	5340	5340	0
202	20250206	161800	383467990	5340	5340	5340	5340	0
203	20250206	161700	383467990	5340	5340	5340	5340	0
204	20250206	161600	383467990	5340	5340	5340	5340	0
205	20250206	161500	383467990	5340	5340	5340	5340	0
206	20250206	161400	383467990	5340	5340	5340	5340	0
207	20250206	161300	383467990	5340	5340	5340	5340	0
208	20250206	161200	383467990	5340	5340	5340	5340	0
209	20250206	161100	383467990	5340	5340	5340	5340	0
210	20250206	161000	383467990	5340	5340	5340	5340	0
211	20250206	160900	383467990	5340	5340	5340	5340	0
212	20250206	160800	383467990	5340	5340	5340	5340	1737
213	20250206	160700	383467990	5340	5340	5340	5340	0
214	20250206	160600	383467990	5340	5340	5340	5340	0
215	20250206	160500	383467990	5340	5340	5340	5340	0
216	20250206	160400	383467990	5340	5340	5340	5340	0
217	20250206	160300	383467990	5340	5340	5340	5340	0
218	20250206	160200	383467990	5340	5340	5340	5340	0
219	20250206	160100	383467990	5340	5340	5340	5340	0
220	20250206	160000	383467990	5340	5340	5340	5340	0
221	20250206	155900	383467990	5340	5340	5340	5340	0
222	20250206	155800	383467990	5340	5340	5340	5340	0
223	20250206	155700	383467990	5340	5340	5340	5340	0
224	20250206	155600	383467990	5340	5340	5340	5340	0
225	20250206	155500	383467990	5340	5340	5340	5340	0
226	20250206	155400	383467990	5340	5340	5340	5340	0
227	20250206	155300	383467990	5340	5340	5340	5340	0
228	20250206	155200	383467990	5340	5340	5340	5340	0
229	20250206	155100	383467990	5340	5340	5340	5340	0
230	20250206	155000	383467990	5340	5340	5340	5340	0
231	20250206	154900	383467990	5340	5340	5340	5340	0
232	20250206	154800	383467990	5340	5340	5340	5340	0
233	20250206	154700	383467990	5340	5340	5340	5340	0
234	20250206	154600	383467990	5340	5340	5340	5340	0
235	20250206	154500	383467990	5340	5340	5340	5340	0
236	20250206	154400	383467990	5340	5340	5340	5340	0
237	20250206	154300	383467990	5340	5340	5340	5340	0
238	20250206	154200	383467990	5340	5340	5340	5340	0
239	20250206	154100	383467990	5340	5340	5340	5340	0
240	20250206	154000	383467990	5340	5340	5340	5340	0
241	20250206	153900	383467990	5340	5340	5340	5340	0
242	20250206	153800	383467990	5340	5340	5340	5340	1737
243	20250206	153700	383467990	5340	5340	5340	5340	0
244	20250206	153600	383467990	5340	5340	5340	5340	0
245	20250206	153500	383467990	5340	5340	5340	5340	0
246	20250206	153400	383467990	5340	5340	5340	5340	0
247	20250206	153300	383467990	5340	5340	5340	5340	0
248	20250206	153200	383467990	5340	5340	5340	5340	0
249	20250206	153100	383467990	5340	5340	5340	5340	0
250	20250206	153000	383467990	5340	5340	5340	5340	1737
251	20250206	152900	374192410	5340	5340	5340	5340	0
252	20250206	152800	374192410	5340	5340	5340	5340	0
253	20250206	152700	374192410	5340	5340	5340	5340	0
254	20250206	152600	374192410	5340	5340	5340	5340	0
255	20250206	152500	374192410	5340	5340	5340	5340	0
256	20250206	152400	374192410	5340	5340	5340	5340	0
257	20250206	152300	374192410	5340	5340	5340	5340	0
258	20250206	152200	374192410	5340	5340	5340	5340	0
259	20250206	152100	374192410	5340	5340	5340	5340	0
260	20250206	152000	374192410	5340	5340	5340	5340	0
261	20250206	151900	374192410	5340	5320	5340	5320	197
262	20250206	151800	373143670	5320	5320	5320	5320	96
263	20250206	151700	372632950	5320	5320	5320	5320	183
264	20250206	151600	371659390	5320	5310	5320	5310	122
265	20250206	151500	371011380	5320	5280	5320	5270	665
266	20250206	151400	367502040	5280	5290	5290	5280	121
267	20250206	151300	366862350	5320	5320	5320	5320	0
268	20250206	151200	366862350	5320	5320	5320	5320	0
269	20250206	151100	366862350	5320	5320	5320	5320	0
270	20250206	151000	366862350	5320	5290	5320	5290	30
271	20250206	150900	366703350	5290	5290	5290	5290	5
272	20250206	150800	366676900	5320	5320	5320	5320	15
273	20250206	150700	366597100	5300	5300	5300	5300	0
274	20250206	150600	366597100	5300	5300	5300	5300	145
275	20250206	150500	365828600	5300	5300	5300	5300	1
276	20250206	150400	365823300	5290	5290	5290	5290	1
277	20250206	150300	365818010	5280	5280	5280	5280	0
278	20250206	150200	365818010	5280	5280	5280	5280	0
279	20250206	150100	365818010	5280	5310	5310	5270	837
280	20250206	150000	361395580	5300	5310	5310	5300	20
281	20250206	145900	361289480	5360	5360	5360	5360	0
282	20250206	145800	361289480	5360	5360	5360	5360	0
283	20250206	145700	361289480	5360	5360	5360	5360	0
284	20250206	145600	361289480	5360	5360	5360	5360	0
285	20250206	145500	361289480	5360	5360	5360	5360	0
286	20250206	145400	361289480	5360	5330	5360	5310	207
287	20250206	145300	360189400	5360	5360	5360	5360	0
288	20250206	145200	360189400	5360	5360	5360	5360	0
289	20250206	145100	360189400	5360	5340	5360	5340	22
290	20250206	145000	360071880	5320	5330	5330	5320	207
291	20250206	144900	358969140	5330	5330	5330	5330	0
292	20250206	144800	358969140	5330	5330	5330	5330	0
293	20250206	144700	358969140	5330	5330	5330	5330	0
294	20250206	144600	358969140	5330	5330	5330	5330	18
295	20250206	144500	358873200	5350	5350	5350	5350	3
296	20250206	144400	358857150	5350	5350	5350	5350	0
297	20250206	144300	358857150	5350	5350	5350	5350	5
298	20250206	144200	358830400	5350	5350	5350	5350	1
299	20250206	144100	358825050	5340	5340	5340	5340	1
300	20250206	144000	358819710	5330	5360	5360	5330	711
301	20250206	143900	355024010	5350	5350	5350	5350	459
302	20250206	143800	352568360	5350	5350	5350	5350	4
303	20250206	143700	352546960	5360	5360	5360	5360	202
304	20250206	143600	351464240	5370	5370	5370	5370	0
305	20250206	143500	351464240	5370	5370	5370	5370	27
306	20250206	143400	351319250	5370	5370	5370	5370	0
307	20250206	143300	351319250	5370	5370	5370	5370	0
308	20250206	143200	351319250	5370	5370	5370	5360	16
309	20250206	143100	351233340	5360	5360	5360	5360	60
310	20250206	143000	350911740	5360	5360	5360	5360	81
311	20250206	142900	350477580	5360	5360	5360	5360	10
312	20250206	142800	350423980	5370	5370	5370	5370	281
313	20250206	142700	348915010	5370	5370	5370	5370	0
314	20250206	142600	348915010	5370	5370	5370	5370	10
315	20250206	142500	348861310	5380	5380	5380	5380	0
316	20250206	142400	348861310	5380	5380	5380	5380	0
317	20250206	142300	348861310	5380	5380	5380	5380	99
318	20250206	142200	348328690	5370	5370	5370	5370	0
319	20250206	142100	348328690	5370	5370	5370	5370	0
320	20250206	142000	348328690	5370	5370	5370	5370	0
321	20250206	141900	348328690	5370	5380	5400	5370	239
322	20250206	141800	347043000	5380	5390	5390	5380	16
323	20250206	141700	346956870	5390	5390	5390	5390	0
324	20250206	141600	346956870	5390	5390	5390	5390	0
325	20250206	141500	346956870	5390	5390	5390	5390	0
326	20250206	141400	346956870	5390	5390	5390	5390	0
327	20250206	141300	346956870	5390	5390	5390	5390	0
328	20250206	141200	346956870	5390	5370	5390	5370	28
329	20250206	141100	346806450	5390	5390	5390	5390	3
330	20250206	141000	346790280	5390	5370	5390	5370	29
331	20250206	140900	346634530	5390	5390	5390	5390	0
332	20250206	140800	346634530	5390	5390	5390	5390	0
333	20250206	140700	346634530	5390	5390	5390	5390	0
334	20250206	140600	346634530	5390	5390	5390	5390	0
335	20250206	140500	346634530	5390	5400	5410	5390	4
336	20250206	140400	346612930	5410	5410	5410	5410	0
337	20250206	140300	346612930	5410	5410	5410	5410	0
338	20250206	140200	346612930	5410	5410	5410	5410	0
339	20250206	140100	346612930	5410	5390	5410	5390	2
340	20250206	140000	346602130	5410	5390	5410	5390	2
341	20250206	135900	346591330	5410	5370	5410	5370	7
342	20250206	135800	346553670	5370	5370	5370	5370	0
343	20250206	135700	346553670	5370	5370	5370	5370	322
344	20250206	135600	344824530	5400	5400	5400	5400	20
345	20250206	135500	344716530	5380	5390	5390	5380	494
346	20250206	135400	342058730	5390	5390	5390	5390	0
347	20250206	135300	342058730	5390	5390	5390	5390	196
348	20250206	135200	341002290	5400	5390	5400	5390	226
349	20250206	135100	339781900	5390	5390	5390	5390	0
350	20250206	135000	339781900	5390	5390	5390	5390	113
351	20250206	134900	339172830	5400	5400	5400	5400	0
352	20250206	134800	339172830	5400	5390	5400	5390	19
353	20250206	134700	339070240	5390	5390	5390	5390	4
354	20250206	134600	339048680	5420	5420	5420	5420	0
355	20250206	134500	339048680	5420	5400	5420	5400	10
356	20250206	134400	338994530	5400	5400	5400	5400	0
357	20250206	134300	338994530	5400	5400	5400	5400	21
358	20250206	134200	338881130	5420	5400	5420	5390	399
359	20250206	134100	336730460	5420	5420	5420	5420	7
360	20250206	134000	336692520	5390	5400	5400	5390	20
361	20250206	133900	336584700	5410	5420	5420	5410	4
362	20250206	133800	336563040	5420	5420	5420	5420	29
363	20250206	133700	336405860	5390	5390	5390	5390	0
364	20250206	133600	336405860	5390	5400	5400	5390	9
365	20250206	133500	336357330	5390	5390	5390	5390	114
366	20250206	133400	335742870	5410	5410	5410	5410	0
367	20250206	133300	335742870	5410	5410	5410	5410	20
368	20250206	133200	335634670	5410	5440	5440	5410	97
369	20250206	133100	335109730	5420	5430	5440	5420	170
370	20250206	133000	334185830	5420	5390	5440	5390	829
371	20250206	132900	329686860	5390	5390	5390	5390	0
372	20250206	132800	329686860	5390	5400	5400	5390	137
373	20250206	132700	328948050	5410	5380	5410	5380	310
374	20250206	132600	327280010	5370	5370	5370	5370	1
375	20250206	132500	327274640	5380	5380	5380	5380	0
376	20250206	132400	327274640	5380	5380	5380	5380	1
377	20250206	132300	327269260	5380	5380	5380	5370	40
378	20250206	132200	327054070	5380	5350	5390	5350	11
379	20250206	132100	326995070	5350	5340	5350	5340	181
380	20250206	132000	326028320	5350	5370	5390	5350	322
381	20250206	131900	324303680	5370	5380	5390	5360	192
382	20250206	131800	323274410	5390	5390	5390	5390	0
383	20250206	131700	323274410	5390	5390	5390	5390	0
384	20250206	131600	323274410	5390	5390	5390	5380	120
385	20250206	131500	322628600	5400	5400	5400	5400	3
386	20250206	131400	322612400	5390	5420	5420	5390	580
387	20250206	131300	319481090	5420	5420	5420	5420	1350
388	20250206	131200	312164090	5430	5430	5430	5430	0
389	20250206	131100	312164090	5430	5410	5430	5410	500
390	20250206	131000	309450310	5420	5420	5420	5420	0
391	20250206	130900	309450310	5420	5420	5420	5390	34
392	20250206	130800	309266790	5420	5400	5420	5400	1277
393	20250206	130700	302355190	5400	5400	5400	5400	22
394	20250206	130600	302236390	5400	5390	5400	5390	82
395	20250206	130500	301793670	5380	5380	5380	5380	101
396	20250206	130400	301250290	5380	5380	5400	5380	218
397	20250206	130300	300075840	5370	5370	5370	5370	0
398	20250206	130200	300075840	5370	5370	5370	5370	0
399	20250206	130100	300075840	5370	5370	5400	5370	650
400	20250206	130000	296582710	5360	5360	5360	5360	52
401	20250206	125900	296303990	5360	5360	5360	5360	0
402	20250206	125800	296303990	5360	5360	5360	5360	145
403	20250206	125700	295526790	5360	5350	5370	5350	309
404	20250206	125600	293867580	5350	5350	5350	5350	0
405	20250206	125500	293867580	5350	5350	5350	5350	1001
406	20250206	125400	288512230	5350	5350	5350	5350	542
407	20250206	125300	285612530	5350	5360	5370	5350	177
408	20250206	125200	284663810	5370	5380	5390	5360	134
409	20250206	125100	283942320	5360	5360	5360	5360	6
410	20250206	125000	283910160	5360	5360	5360	5360	45
411	20250206	124900	283668960	5370	5350	5370	5350	133
412	20250206	124800	282957380	5360	5360	5390	5360	280
413	20250206	124700	281450310	5380	5330	5380	5330	1161
414	20250206	124600	275231840	5330	5330	5330	5330	20
415	20250206	124500	275125240	5340	5330	5340	5330	8
416	20250206	124400	275082540	5330	5330	5330	5330	4
417	20250206	124300	275061220	5320	5320	5320	5320	54
418	20250206	124200	274773940	5330	5340	5340	5330	123
419	20250206	124100	274118340	5330	5220	5360	5220	11651
420	20250206	124000	212560320	5210	5210	5210	5210	0
421	20250206	123900	212560320	5210	5210	5210	5210	0
422	20250206	123800	212560320	5210	5210	5210	5210	202
423	20250206	123700	211507900	5210	5210	5210	5210	0
424	20250206	123600	211507900	5210	5210	5210	5210	1
425	20250206	123500	211502690	5220	5220	5220	5220	0
426	20250206	123400	211502690	5220	5220	5220	5220	5
427	20250206	123300	211476590	5210	5210	5210	5210	0
428	20250206	123200	211476590	5210	5210	5210	5210	0
429	20250206	123100	211476590	5210	5210	5220	5210	72
430	20250206	123000	211101460	5240	5220	5240	5220	30
431	20250206	122900	210944710	5220	5220	5220	5220	0
432	20250206	122800	210944710	5220	5220	5220	5220	0
433	20250206	122700	210944710	5220	5220	5220	5220	0
434	20250206	122600	210944710	5220	5220	5220	5220	0
435	20250206	122500	210944710	5220	5210	5220	5210	99
436	20250206	122400	210428910	5220	5220	5220	5220	0
437	20250206	122300	210428910	5220	5220	5220	5220	290
438	20250206	122200	208915110	5230	5230	5230	5230	95
439	20250206	122100	208418260	5240	5240	5240	5240	0
440	20250206	122000	208418260	5240	5240	5240	5240	0
441	20250206	121900	208418260	5240	5220	5240	5220	242
442	20250206	121800	207154710	5220	5220	5220	5220	287
443	20250206	121700	205656570	5230	5230	5230	5230	1
444	20250206	121600	205651340	5230	5230	5230	5230	0
445	20250206	121500	205651340	5230	5230	5230	5230	0
446	20250206	121400	205651340	5230	5230	5230	5230	12
447	20250206	121300	205588580	5240	5220	5250	5220	12
448	20250206	121200	205525710	5220	5250	5250	5220	378
449	20250206	121100	203546570	5250	5230	5250	5230	105
450	20250206	121000	202997320	5220	5210	5250	5210	3896
451	20250206	120900	182601460	5220	5210	5220	5210	104
452	20250206	120800	182058640	5200	5200	5210	5200	1086
453	20250206	120700	176409350	5190	5190	5190	5190	698
454	20250206	120600	172786730	5190	5190	5190	5190	201
455	20250206	120500	171743540	5180	5180	5180	5180	138
456	20250206	120400	171028700	5180	5180	5180	5180	6
457	20250206	120300	170997620	5180	5180	5180	5180	0
458	20250206	120200	170997620	5180	5180	5180	5180	0
459	20250206	120100	170997620	5180	5180	5180	5180	0
460	20250206	120000	170997620	5180	5180	5180	5180	0
461	20250206	115900	170997620	5180	5180	5180	5180	0
462	20250206	115800	170997620	5180	5180	5180	5180	0
463	20250206	115700	170997620	5180	5180	5180	5180	102
464	20250206	115600	170469260	5190	5190	5190	5190	0
465	20250206	115500	170469260	5190	5190	5190	5190	0
466	20250206	115400	170469260	5190	5190	5190	5190	0
467	20250206	115300	170469260	5190	5190	5190	5190	0
468	20250206	115200	170469260	5190	5170	5190	5170	898
469	20250206	115100	165816650	5170	5170	5170	5170	0
470	20250206	115000	165816650	5170	5170	5170	5170	0
471	20250206	114900	165816650	5170	5160	5170	5160	24
472	20250206	114800	165692790	5140	5140	5140	5140	0
473	20250206	114700	165692790	5140	5140	5140	5140	0
474	20250206	114600	165692790	5140	5140	5140	5140	1
475	20250206	114500	165687650	5170	5160	5170	5160	8
476	20250206	114400	165646360	5140	5140	5140	5140	5
477	20250206	114300	165620660	5150	5150	5150	5150	19
478	20250206	114200	165522810	5150	5150	5150	5150	1
479	20250206	114100	165517660	5140	5140	5140	5140	0
480	20250206	114000	165517660	5140	5160	5170	5140	205
481	20250206	113900	164463660	5150	5150	5150	5150	50
482	20250206	113800	164206160	5150	5150	5150	5150	163
483	20250206	113700	163366710	5150	5150	5150	5150	1
484	20250206	113600	163361560	5160	5160	5160	5160	0
485	20250206	113500	163361560	5160	5160	5160	5160	0
486	20250206	113400	163361560	5160	5160	5160	5160	0
487	20250206	113300	163361560	5160	5160	5160	5160	0
488	20250206	113200	163361560	5160	5160	5160	5160	100
489	20250206	113100	162845560	5170	5170	5170	5170	1
490	20250206	113000	162840390	5140	5140	5140	5140	1
491	20250206	112900	162835250	5170	5170	5170	5170	0
492	20250206	112800	162835250	5170	5170	5170	5170	0
493	20250206	112700	162835250	5170	5170	5170	5170	1
494	20250206	112600	162830080	5140	5140	5140	5140	0
495	20250206	112500	162830080	5140	5140	5140	5140	0
496	20250206	112400	162830080	5140	5170	5170	5140	101
497	20250206	112300	162310400	5170	5170	5170	5170	100
498	20250206	112200	161793400	5180	5180	5180	5180	0
499	20250206	112100	161793400	5180	5180	5180	5180	0
500	20250206	112000	161793400	5180	5170	5180	5170	3
501	20250206	111900	161777880	5150	5150	5150	5150	0
502	20250206	111800	161777880	5150	5150	5150	5150	7
503	20250206	111700	161741830	5140	5170	5170	5140	235
504	20250206	111600	160530270	5170	5170	5170	5170	17
505	20250206	111500	160442380	5170	5170	5170	5170	0
506	20250206	111400	160442380	5170	5170	5180	5170	3
507	20250206	111300	160426860	5150	5150	5150	5150	0
508	20250206	111200	160426860	5150	5150	5150	5150	0
509	20250206	111100	160426860	5150	5170	5170	5150	118
510	20250206	111000	159816840	5170	5170	5170	5170	0
511	20250206	110900	159816840	5170	5170	5170	5170	0
512	20250206	110800	159816840	5170	5170	5170	5170	12
513	20250206	110700	159754800	5170	5170	5170	5170	0
514	20250206	110600	159754800	5170	5170	5170	5170	0
515	20250206	110500	159754800	5170	5170	5170	5170	0
516	20250206	110400	159754800	5170	5170	5170	5140	4
517	20250206	110300	159734160	5140	5140	5140	5140	0
518	20250206	110200	159734160	5140	5140	5140	5140	20
519	20250206	110100	159631360	5170	5170	5170	5170	0
520	20250206	110000	159631360	5170	5170	5170	5170	0
521	20250206	105900	159631360	5170	5170	5170	5170	0
522	20250206	105800	159631360	5170	5170	5170	5170	0
523	20250206	105700	159631360	5170	5170	5170	5170	0
524	20250206	105600	159631360	5170	5170	5170	5170	0
525	20250206	105500	159631360	5170	5170	5170	5170	0
526	20250206	105400	159631360	5170	5170	5170	5170	0
527	20250206	105300	159631360	5170	5170	5170	5170	0
528	20250206	105200	159631360	5170	5170	5170	5170	0
529	20250206	105100	159631360	5170	5170	5170	5170	101
530	20250206	105000	159109190	5160	5140	5160	5140	8
531	20250206	104900	159067930	5150	5150	5150	5150	1
532	20250206	104800	159062780	5150	5150	5150	5150	0
533	20250206	104700	159062780	5150	5150	5150	5150	5
534	20250206	104600	159037030	5150	5150	5150	5150	1
535	20250206	104500	159031880	5150	5140	5150	5140	120
536	20250206	104400	158414080	5140	5140	5140	5140	0
537	20250206	104300	158414080	5140	5140	5140	5140	9
538	20250206	104200	158367820	5150	5150	5150	5150	0
539	20250206	104100	158367820	5150	5150	5150	5150	0
540	20250206	104000	158367820	5150	5150	5150	5150	0
541	20250206	103900	158367820	5150	5150	5150	5150	1
542	20250206	103800	158362670	5130	5150	5150	5130	9
543	20250206	103700	158316440	5130	5120	5130	5120	296
544	20250206	103600	156797970	5120	5120	5120	5120	253
545	20250206	103500	155502610	5130	5120	5130	5090	25
546	20250206	103400	155374970	5130	5090	5130	5090	9
547	20250206	103300	155329020	5130	5120	5130	5120	20
548	20250206	103200	155226430	5100	5100	5100	5100	241
549	20250206	103100	153997330	5120	5120	5120	5120	0
550	20250206	103000	153997330	5120	5100	5120	5100	19
551	20250206	102900	153900370	5110	5110	5110	5110	0
552	20250206	102800	153900370	5110	5120	5120	5100	4534
553	20250206	102700	130770240	5120	5130	5130	5120	302
554	20250206	102600	129222470	5130	5150	5160	5130	277
555	20250206	102500	127797850	5150	5150	5150	5150	181
556	20250206	102400	126865700	5160	5160	5160	5160	0
557	20250206	102300	126865700	5160	5160	5160	5160	0
558	20250206	102200	126865700	5160	5160	5160	5160	0
559	20250206	102100	126865700	5160	5160	5160	5160	2
560	20250206	102000	126855380	5150	5150	5150	5150	0
561	20250206	101900	126855380	5150	5150	5150	5150	31
562	20250206	101800	126695730	5170	5170	5170	5170	0
563	20250206	101700	126695730	5170	5170	5170	5170	20
564	20250206	101600	126592330	5160	5160	5160	5160	0
565	20250206	101500	126592330	5160	5170	5170	5160	107
566	20250206	101400	126040160	5160	5160	5160	5160	100
567	20250206	101300	125524160	5160	5160	5160	5160	0
568	20250206	101200	125524160	5160	5160	5160	5160	502
569	20250206	101100	122933840	5160	5160	5160	5160	0
570	20250206	101000	122933840	5160	5140	5160	5140	367
571	20250206	100900	121043440	5140	5130	5140	5130	311
572	20250206	100800	119445900	5130	5120	5130	5120	754
573	20250206	100700	115581450	5120	5120	5120	5120	0
574	20250206	100600	115581450	5120	5120	5120	5120	0
575	20250206	100500	115581450	5120	5120	5120	5100	3
576	20250206	100400	115566110	5120	5120	5120	5120	0
577	20250206	100300	115566110	5120	5100	5120	5100	51
578	20250206	100200	115305990	5100	5100	5100	5100	1
579	20250206	100100	115300890	5120	5120	5120	5120	0
580	20250206	100000	115300890	5120	5120	5120	5120	0
581	20250206	095900	115300890	5120	5120	5120	5120	0
582	20250206	095800	115300890	5120	5120	5120	5120	3
583	20250206	095700	115285530	5120	5120	5120	5120	63
584	20250206	095600	114962970	5120	5110	5120	5110	209
585	20250206	095500	113892980	5110	5110	5110	5110	384
586	20250206	095400	111930740	5100	5100	5100	5100	0
587	20250206	095300	111930740	5100	5100	5100	5100	0
588	20250206	095200	111930740	5100	5100	5100	5100	71
589	20250206	095100	111568640	5100	5090	5100	5090	3
590	20250206	095000	111553360	5080	5080	5080	5080	0
591	20250206	094900	111553360	5080	5080	5080	5080	455
592	20250206	094800	109241960	5080	5080	5080	5080	1
593	20250206	094700	109236880	5080	5080	5080	5080	0
594	20250206	094600	109236880	5080	5070	5090	5070	604
595	20250206	094500	106168520	5040	5040	5040	5040	17
596	20250206	094400	106082840	5040	5040	5040	5040	226
597	20250206	094300	104943800	5070	5050	5070	5050	11
598	20250206	094200	104888230	5040	5040	5040	5040	100
599	20250206	094100	104384230	5070	5050	5070	5050	10
600	20250206	094000	104333690	5030	5030	5030	5030	120
601	20250206	093900	103730090	5030	5030	5030	5030	0
602	20250206	093800	103730090	5030	5030	5030	5030	77
603	20250206	093700	103342780	5020	5020	5020	5020	0
604	20250206	093600	103342780	5020	5030	5030	5020	111
605	20250206	093500	102785030	5070	5070	5070	5070	0
606	20250206	093400	102785030	5070	5040	5070	5040	37
607	20250206	093300	102598410	5020	5020	5020	5020	0
608	20250206	093200	102598410	5020	5040	5040	5020	12
609	20250206	093100	102538060	5030	5030	5030	5030	13
610	20250206	093000	102472670	5030	5030	5030	5030	0
611	20250206	092900	102472670	5030	5030	5030	5030	0
612	20250206	092800	102472670	5030	5030	5030	5020	1331
613	20250206	092700	95777860	5030	5040	5050	5030	90
614	20250206	092600	95323890	5020	5020	5040	5020	34
615	20250206	092500	95152930	5040	5020	5040	5020	26
616	20250206	092400	95022230	5020	5030	5030	5020	607
617	20250206	092300	91971730	5030	5030	5030	5030	7
618	20250206	092200	91936520	5030	5030	5030	5030	32
619	20250206	092100	91775560	5030	5030	5030	5020	30
620	20250206	092000	91624670	5070	5060	5070	5060	3
621	20250206	091900	91609480	5030	5030	5030	5030	37
622	20250206	091800	91423370	5030	5020	5040	5020	171
623	20250206	091700	90561970	5030	5050	5060	5020	607
624	20250206	091600	87509660	5040	5090	5090	5010	2896
625	20250206	091500	72870170	5090	5100	5110	5090	190
626	20250206	091400	71901380	5110	5100	5110	5100	33
627	20250206	091300	71733040	5090	5090	5100	5090	3
628	20250206	091200	71717760	5100	5080	5100	5080	26
629	20250206	091100	71585280	5090	5070	5090	5070	1464
630	20250206	091000	64139150	5090	5080	5090	5080	303
631	20250206	090900	62596920	5090	5100	5100	5090	181
632	20250206	090800	61674430	5090	5090	5090	5090	0
633	20250206	090700	61674430	5090	5080	5090	5080	308
634	20250206	090600	60109680	5070	5070	5080	5040	675
635	20250206	090500	56700780	5060	5080	5100	5060	717
636	20250206	090400	53057160	5090	5120	5120	5070	3426
637	20250206	090300	35642390	5120	5160	5160	5120	1283
638	20250206	090200	29043410	5190	5200	5200	5150	691
639	20250206	090100	25474500	5170	5160	5220	5140	1105
640	20250206	090000	19724940	5120	5190	5190	5120	3616