KissMeData/069260/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194900	549900000	16690	16690	16690	16690	2736
3	20250206	194800	549900000	16690	16690	16690	16690	0
4	20250206	194700	549900000	16690	16690	16690	16690	0
5	20250206	194600	549900000	16690	16690	16690	16690	0
6	20250206	194500	549900000	16690	16690	16690	16690	0
7	20250206	194400	549900000	16690	16690	16690	16690	0
8	20250206	194300	549900000	16690	16690	16690	16690	0
9	20250206	194200	549900000	16690	16690	16690	16690	0
10	20250206	194100	549900000	16690	16690	16690	16690	0
11	20250206	194000	549900000	16690	16690	16690	16690	0
12	20250206	193900	549900000	16690	16690	16690	16690	0
13	20250206	193800	549900000	16690	16690	16690	16690	0
14	20250206	193700	549900000	16690	16690	16690	16690	0
15	20250206	193600	549900000	16690	16690	16690	16690	0
16	20250206	193500	549900000	16690	16690	16690	16690	0
17	20250206	193400	549900000	16690	16690	16690	16690	0
18	20250206	193300	549900000	16690	16690	16690	16690	0
19	20250206	193200	549900000	16690	16690	16690	16690	0
20	20250206	193100	549900000	16690	16690	16690	16690	0
21	20250206	193000	549900000	16690	16690	16690	16690	0
22	20250206	192900	549900000	16690	16690	16690	16690	0
23	20250206	192800	549900000	16690	16690	16690	16690	0
24	20250206	192700	549900000	16690	16690	16690	16690	0
25	20250206	192600	549900000	16690	16690	16690	16690	0
26	20250206	192500	549900000	16690	16690	16690	16690	0
27	20250206	192400	549900000	16690	16690	16690	16690	0
28	20250206	192300	549900000	16690	16690	16690	16690	0
29	20250206	192200	549900000	16690	16690	16690	16690	0
30	20250206	192100	549900000	16690	16690	16690	16690	0
31	20250206	192000	549900000	16690	16690	16690	16690	0
32	20250206	191900	549900000	16690	16690	16690	16690	2736
33	20250206	191800	549900000	16690	16690	16690	16690	0
34	20250206	191700	549900000	16690	16690	16690	16690	0
35	20250206	191600	549900000	16690	16690	16690	16690	0
36	20250206	191500	549900000	16690	16690	16690	16690	0
37	20250206	191400	549900000	16690	16690	16690	16690	0
38	20250206	191300	549900000	16690	16690	16690	16690	0
39	20250206	191200	549900000	16690	16690	16690	16690	0
40	20250206	191100	549900000	16690	16690	16690	16690	0
41	20250206	191000	549900000	16690	16690	16690	16690	0
42	20250206	190900	549900000	16690	16690	16690	16690	0
43	20250206	190800	549900000	16690	16690	16690	16690	0
44	20250206	190700	549900000	16690	16690	16690	16690	0
45	20250206	190600	549900000	16690	16690	16690	16690	0
46	20250206	190500	549900000	16690	16690	16690	16690	0
47	20250206	190400	549900000	16690	16690	16690	16690	0
48	20250206	190300	549900000	16690	16690	16690	16690	0
49	20250206	190200	549900000	16690	16690	16690	16690	0
50	20250206	190100	549900000	16690	16690	16690	16690	0
51	20250206	190000	549900000	16690	16690	16690	16690	0
52	20250206	185900	549900000	16690	16690	16690	16690	0
53	20250206	185800	549900000	16690	16690	16690	16690	0
54	20250206	185700	549900000	16690	16690	16690	16690	0
55	20250206	185600	549900000	16690	16690	16690	16690	0
56	20250206	185500	549900000	16690	16690	16690	16690	0
57	20250206	185400	549900000	16690	16690	16690	16690	0
58	20250206	185300	549900000	16690	16690	16690	16690	0
59	20250206	185200	549900000	16690	16690	16690	16690	0
60	20250206	185100	549900000	16690	16690	16690	16690	0
61	20250206	185000	549900000	16690	16690	16690	16690	0
62	20250206	184900	549900000	16690	16690	16690	16690	2736
63	20250206	184800	549900000	16690	16690	16690	16690	0
64	20250206	184700	549900000	16690	16690	16690	16690	0
65	20250206	184600	549900000	16690	16690	16690	16690	0
66	20250206	184500	549900000	16690	16690	16690	16690	0
67	20250206	184400	549900000	16690	16690	16690	16690	0
68	20250206	184300	549900000	16690	16690	16690	16690	0
69	20250206	184200	549900000	16690	16690	16690	16690	0
70	20250206	184100	549900000	16690	16690	16690	16690	0
71	20250206	184000	549900000	16690	16690	16690	16690	0
72	20250206	183900	549900000	16690	16690	16690	16690	0
73	20250206	183800	549900000	16690	16690	16690	16690	0
74	20250206	183700	549900000	16690	16690	16690	16690	0
75	20250206	183600	549900000	16690	16690	16690	16690	0
76	20250206	183500	549900000	16690	16690	16690	16690	0
77	20250206	183400	549900000	16690	16690	16690	16690	0
78	20250206	183300	549900000	16690	16690	16690	16690	0
79	20250206	183200	549900000	16690	16690	16690	16690	0
80	20250206	183100	549900000	16690	16690	16690	16690	0
81	20250206	183000	549900000	16690	16690	16690	16690	0
82	20250206	182900	549900000	16690	16690	16690	16690	0
83	20250206	182800	549900000	16690	16690	16690	16690	0
84	20250206	182700	549900000	16690	16690	16690	16690	0
85	20250206	182600	549900000	16690	16690	16690	16690	0
86	20250206	182500	549900000	16690	16690	16690	16690	0
87	20250206	182400	549900000	16690	16690	16690	16690	0
88	20250206	182300	549900000	16690	16690	16690	16690	0
89	20250206	182200	549900000	16690	16690	16690	16690	0
90	20250206	182100	549900000	16690	16690	16690	16690	0
91	20250206	182000	549900000	16690	16690	16690	16690	0
92	20250206	181900	549900000	16690	16690	16690	16690	2736
93	20250206	181800	549900000	16690	16690	16690	16690	0
94	20250206	181700	549900000	16690	16690	16690	16690	0
95	20250206	181600	549900000	16690	16690	16690	16690	0
96	20250206	181500	549900000	16690	16690	16690	16690	0
97	20250206	181400	549900000	16690	16690	16690	16690	0
98	20250206	181300	549900000	16690	16690	16690	16690	0
99	20250206	181200	549900000	16690	16690	16690	16690	0
100	20250206	181100	549900000	16690	16690	16690	16690	0
101	20250206	181000	549900000	16690	16690	16690	16690	0
102	20250206	180900	549900000	16690	16690	16690	16690	0
103	20250206	180800	549900000	16690	16690	16690	16690	0
104	20250206	180700	549900000	16690	16690	16690	16690	0
105	20250206	180600	549900000	16690	16690	16690	16690	0
106	20250206	180500	549900000	16690	16690	16690	16690	0
107	20250206	180400	549900000	16690	16690	16690	16690	0
108	20250206	180300	549900000	16690	16690	16690	16690	0
109	20250206	180200	549900000	16690	16690	16690	16690	0
110	20250206	180100	549900000	16690	16690	16690	16690	0
111	20250206	180000	549900000	16690	16690	16690	16690	0
112	20250206	175900	549900000	16690	16690	16690	16690	0
113	20250206	175800	549900000	16690	16690	16690	16690	0
114	20250206	175700	549900000	16690	16690	16690	16690	0
115	20250206	175600	549900000	16690	16690	16690	16690	0
116	20250206	175500	549900000	16690	16690	16690	16690	0
117	20250206	175400	549900000	16690	16690	16690	16690	0
118	20250206	175300	549900000	16690	16690	16690	16690	0
119	20250206	175200	549900000	16690	16690	16690	16690	0
120	20250206	175100	549900000	16690	16690	16690	16690	0
121	20250206	175000	549900000	16690	16690	16690	16690	0
122	20250206	174900	549900000	16690	16690	16690	16690	2736
123	20250206	174800	549900000	16690	16690	16690	16690	0
124	20250206	174700	549900000	16690	16690	16690	16690	0
125	20250206	174600	549900000	16690	16690	16690	16690	0
126	20250206	174500	549900000	16690	16690	16690	16690	0
127	20250206	174400	549900000	16690	16690	16690	16690	0
128	20250206	174300	549900000	16690	16690	16690	16690	0
129	20250206	174200	549900000	16690	16690	16690	16690	0
130	20250206	174100	549900000	16690	16690	16690	16690	0
131	20250206	174000	549900000	16690	16690	16690	16690	0
132	20250206	173900	549900000	16690	16690	16690	16690	0
133	20250206	173800	549900000	16690	16690	16690	16690	0
134	20250206	173700	549900000	16690	16690	16690	16690	0
135	20250206	173600	549900000	16690	16690	16690	16690	0
136	20250206	173500	549900000	16690	16690	16690	16690	0
137	20250206	173400	549900000	16690	16690	16690	16690	0
138	20250206	173300	549900000	16690	16690	16690	16690	0
139	20250206	173200	549900000	16690	16690	16690	16690	0
140	20250206	173100	549900000	16690	16690	16690	16690	0
141	20250206	173000	549900000	16690	16690	16690	16690	0
142	20250206	172900	549900000	16690	16690	16690	16690	0
143	20250206	172800	549900000	16690	16690	16690	16690	0
144	20250206	172700	549900000	16690	16690	16690	16690	0
145	20250206	172600	549900000	16690	16690	16690	16690	0
146	20250206	172500	549900000	16690	16690	16690	16690	0
147	20250206	172400	549900000	16690	16690	16690	16690	0
148	20250206	172300	549900000	16690	16690	16690	16690	0
149	20250206	172200	549900000	16690	16690	16690	16690	0
150	20250206	172100	549900000	16690	16690	16690	16690	0
151	20250206	172000	549900000	16690	16690	16690	16690	0
152	20250206	171900	549900000	16690	16690	16690	16690	2736
153	20250206	171800	549900000	16690	16690	16690	16690	0
154	20250206	171700	549900000	16690	16690	16690	16690	0
155	20250206	171600	549900000	16690	16690	16690	16690	0
156	20250206	171500	549900000	16690	16690	16690	16690	0
157	20250206	171400	549900000	16690	16690	16690	16690	0
158	20250206	171300	549900000	16690	16690	16690	16690	0
159	20250206	171200	549900000	16690	16690	16690	16690	0
160	20250206	171100	549900000	16690	16690	16690	16690	0
161	20250206	171000	549900000	16690	16690	16690	16690	0
162	20250206	170900	549900000	16690	16690	16690	16690	0
163	20250206	170800	549900000	16690	16690	16690	16690	0
164	20250206	170700	549900000	16690	16690	16690	16690	0
165	20250206	170600	549900000	16690	16690	16690	16690	0
166	20250206	170500	549900000	16690	16690	16690	16690	0
167	20250206	170400	549900000	16690	16690	16690	16690	0
168	20250206	170300	549900000	16690	16690	16690	16690	0
169	20250206	170200	549900000	16690	16690	16690	16690	0
170	20250206	170100	549900000	16690	16690	16690	16690	0
171	20250206	170000	549900000	16690	16690	16690	16690	0
172	20250206	165900	549900000	16690	16690	16690	16690	0
173	20250206	165800	549900000	16690	16690	16690	16690	0
174	20250206	165700	549900000	16690	16690	16690	16690	0
175	20250206	165600	549900000	16690	16690	16690	16690	0
176	20250206	165500	549900000	16690	16690	16690	16690	0
177	20250206	165400	549900000	16690	16690	16690	16690	0
178	20250206	165300	549900000	16690	16690	16690	16690	0
179	20250206	165200	549900000	16690	16690	16690	16690	0
180	20250206	165100	549900000	16690	16690	16690	16690	0
181	20250206	165000	549900000	16690	16690	16690	16690	0
182	20250206	164900	549900000	16690	16690	16690	16690	2736
183	20250206	164800	549900000	16690	16690	16690	16690	0
184	20250206	164700	549900000	16690	16690	16690	16690	0
185	20250206	164600	549900000	16690	16690	16690	16690	0
186	20250206	164500	549900000	16690	16690	16690	16690	0
187	20250206	164400	549900000	16690	16690	16690	16690	0
188	20250206	164300	549900000	16690	16690	16690	16690	0
189	20250206	164200	549900000	16690	16690	16690	16690	0
190	20250206	164100	549900000	16690	16690	16690	16690	0
191	20250206	164000	549900000	16690	16690	16690	16690	0
192	20250206	163900	549900000	16690	16690	16690	16690	0
193	20250206	163800	549900000	16690	16690	16690	16690	0
194	20250206	163700	549900000	16690	16690	16690	16690	0
195	20250206	163600	549900000	16690	16690	16690	16690	0
196	20250206	163500	549900000	16690	16690	16690	16690	0
197	20250206	163400	549900000	16690	16690	16690	16690	0
198	20250206	163300	549900000	16690	16690	16690	16690	0
199	20250206	163200	549900000	16690	16690	16690	16690	0
200	20250206	163100	549900000	16690	16690	16690	16690	0
201	20250206	163000	549900000	16690	16690	16690	16690	0
202	20250206	162900	549900000	16690	16690	16690	16690	0
203	20250206	162800	549900000	16690	16690	16690	16690	0
204	20250206	162700	549900000	16690	16690	16690	16690	0
205	20250206	162600	549900000	16690	16690	16690	16690	0
206	20250206	162500	549900000	16690	16690	16690	16690	0
207	20250206	162400	549900000	16690	16690	16690	16690	0
208	20250206	162300	549900000	16690	16690	16690	16690	0
209	20250206	162200	549900000	16690	16690	16690	16690	0
210	20250206	162100	549900000	16690	16690	16690	16690	0
211	20250206	162000	549900000	16690	16690	16690	16690	0
212	20250206	161900	549900000	16690	16690	16690	16690	2736
213	20250206	161800	549900000	16690	16690	16690	16690	0
214	20250206	161700	549900000	16690	16690	16690	16690	0
215	20250206	161600	549900000	16690	16690	16690	16690	0
216	20250206	161500	549900000	16690	16690	16690	16690	0
217	20250206	161400	549900000	16690	16690	16690	16690	0
218	20250206	161300	549900000	16690	16690	16690	16690	0
219	20250206	161200	549900000	16690	16690	16690	16690	0
220	20250206	161100	549900000	16690	16690	16690	16690	0
221	20250206	161000	549900000	16690	16690	16690	16690	0
222	20250206	160900	549900000	16690	16690	16690	16690	0
223	20250206	160800	549900000	16690	16690	16690	16690	0
224	20250206	160700	549900000	16690	16690	16690	16690	0
225	20250206	160600	549900000	16690	16690	16690	16690	0
226	20250206	160500	549900000	16690	16690	16690	16690	0
227	20250206	160400	549900000	16690	16690	16690	16690	0
228	20250206	160300	549900000	16690	16690	16690	16690	0
229	20250206	160200	549900000	16690	16690	16690	16690	0
230	20250206	160100	549900000	16690	16690	16690	16690	0
231	20250206	160000	549900000	16690	16690	16690	16690	0
232	20250206	155900	549900000	16690	16690	16690	16690	0
233	20250206	155800	549900000	16690	16690	16690	16690	0
234	20250206	155700	549900000	16690	16690	16690	16690	0
235	20250206	155600	549900000	16690	16690	16690	16690	0
236	20250206	155500	549900000	16690	16690	16690	16690	0
237	20250206	155400	549900000	16690	16690	16690	16690	0
238	20250206	155300	549900000	16690	16690	16690	16690	0
239	20250206	155200	549900000	16690	16690	16690	16690	0
240	20250206	155100	549900000	16690	16690	16690	16690	0
241	20250206	155000	549900000	16690	16690	16690	16690	0
242	20250206	154900	549900000	16690	16690	16690	16690	2736
243	20250206	154800	549900000	16690	16690	16690	16690	0
244	20250206	154700	549900000	16690	16690	16690	16690	0
245	20250206	154600	549900000	16690	16690	16690	16690	0
246	20250206	154500	549900000	16690	16690	16690	16690	0
247	20250206	154400	549900000	16690	16690	16690	16690	0
248	20250206	154300	549900000	16690	16690	16690	16690	0
249	20250206	154200	549900000	16690	16690	16690	16690	0
250	20250206	154100	549900000	16690	16690	16690	16690	0
251	20250206	154000	549900000	16690	16690	16690	16690	0
252	20250206	153900	549900000	16690	16690	16690	16690	0
253	20250206	153800	549900000	16690	16690	16690	16690	0
254	20250206	153700	549900000	16690	16690	16690	16690	0
255	20250206	153600	549900000	16690	16690	16690	16690	0
256	20250206	153500	549900000	16690	16690	16690	16690	0
257	20250206	153400	549900000	16690	16690	16690	16690	0
258	20250206	153300	549900000	16690	16690	16690	16690	0
259	20250206	153200	549900000	16690	16690	16690	16690	0
260	20250206	153100	549900000	16690	16690	16690	16690	0
261	20250206	153000	549900000	16690	16690	16690	16690	2736
262	20250206	152900	504236160	16610	16610	16610	16610	0
263	20250206	152800	504236160	16610	16610	16610	16610	0
264	20250206	152700	504236160	16610	16610	16610	16610	0
265	20250206	152600	504236160	16610	16610	16610	16610	0
266	20250206	152500	504236160	16610	16610	16610	16610	0
267	20250206	152400	504236160	16610	16610	16610	16610	0
268	20250206	152300	504236160	16610	16610	16610	16610	0
269	20250206	152200	504236160	16610	16610	16610	16610	0
270	20250206	152100	504236160	16610	16610	16610	16610	0
271	20250206	152000	504236160	16610	16610	16610	16610	0
272	20250206	151900	504236160	16610	16630	16650	16610	218
273	20250206	151800	500612510	16610	16650	16650	16610	379
274	20250206	151700	494309520	16650	16640	16650	16630	40
275	20250206	151600	493643930	16630	16640	16640	16630	173
276	20250206	151500	490765640	16620	16620	16640	16620	44
277	20250206	151400	490034340	16620	16630	16630	16610	570
278	20250206	151300	480556360	16610	16610	16610	16610	29
279	20250206	151200	480074670	16630	16620	16630	16610	250
280	20250206	151100	475920060	16620	16630	16630	16620	30
281	20250206	151000	475421450	16620	16630	16630	16620	60
282	20250206	150900	474424240	16620	16620	16620	16620	51
283	20250206	150800	473576620	16620	16630	16630	16620	49
284	20250206	150700	472762100	16620	16640	16640	16620	299
285	20250206	150600	467789520	16630	16640	16640	16630	87
286	20250206	150500	466342700	16630	16630	16630	16630	62
287	20250206	150400	465311640	16630	16630	16640	16630	32
288	20250206	150300	464779470	16630	16620	16640	16620	39
289	20250206	150200	464130940	16620	16630	16630	16620	230
290	20250206	150100	460306440	16630	16630	16630	16620	86
291	20250206	150000	458876980	16630	16630	16630	16630	124
292	20250206	145900	456814860	16630	16630	16630	16630	13
293	20250206	145800	456598670	16630	16630	16640	16630	30
294	20250206	145700	456099740	16630	16630	16630	16630	23
295	20250206	145600	455717250	16630	16630	16630	16630	9
296	20250206	145500	455567580	16630	16630	16630	16630	7
297	20250206	145400	455451170	16630	16630	16630	16630	6
298	20250206	145300	455351390	16630	16630	16640	16630	132
299	20250206	145200	453155230	16630	16630	16630	16630	24
300	20250206	145100	452756110	16630	16630	16630	16630	5
301	20250206	145000	452672960	16620	16620	16630	16620	237
302	20250206	144900	448732310	16620	16650	16650	16620	275
303	20250206	144800	444157030	16640	16640	16640	16640	33
304	20250206	144700	443607910	16640	16640	16640	16640	25
305	20250206	144600	443191910	16640	16640	16650	16640	17
306	20250206	144500	442908940	16640	16640	16640	16640	7
307	20250206	144400	442792460	16640	16640	16640	16640	15
308	20250206	144300	442542860	16640	16640	16640	16640	7
309	20250206	144200	442426380	16640	16640	16640	16640	19
310	20250206	144100	442110220	16640	16640	16640	16640	16
311	20250206	144000	441843980	16640	16640	16640	16640	9
312	20250206	143900	441694220	16640	16640	16660	16640	11
313	20250206	143800	441511160	16650	16640	16650	16640	155
314	20250206	143700	438931580	16630	16640	16640	16630	20
315	20250206	143600	438598860	16640	16630	16640	16630	56
316	20250206	143500	437667080	16630	16630	16630	16630	6
317	20250206	143400	437567300	16640	16610	16640	16610	280
318	20250206	143300	432913360	16610	16610	16610	16610	8
319	20250206	143200	432780480	16610	16610	16610	16610	7
320	20250206	143100	432664210	16610	16600	16610	16600	10
321	20250206	143000	432498190	16600	16580	16600	16580	51
322	20250206	142900	431652260	16600	16590	16600	16590	98
323	20250206	142800	430025940	16590	16590	16590	16590	10
324	20250206	142700	429860040	16590	16590	16590	16590	52
325	20250206	142600	428997360	16590	16580	16590	16580	284
326	20250206	142500	424288130	16570	16570	16580	16570	57
327	20250206	142400	423343620	16580	16580	16580	16570	19
328	20250206	142300	423028670	16580	16590	16590	16580	53
329	20250206	142200	422149920	16580	16580	16580	16580	138
330	20250206	142100	419861880	16580	16580	16580	16580	68
331	20250206	142000	418734440	16580	16580	16580	16580	6
332	20250206	141900	418634960	16580	16580	16580	16580	61
333	20250206	141800	417623580	16580	16580	16580	16580	21
334	20250206	141700	417275400	16580	16580	16580	16580	37
335	20250206	141600	416661940	16580	16580	16590	16580	59
336	20250206	141500	415683420	16580	16580	16580	16580	37
337	20250206	141400	415069960	16580	16580	16580	16580	7
338	20250206	141300	414953900	16580	16580	16580	16580	37
339	20250206	141200	414340440	16580	16580	16580	16580	5
340	20250206	141100	414257540	16580	16590	16590	16580	39
341	20250206	141000	413610910	16580	16580	16580	16580	7
342	20250206	140900	413494850	16590	16590	16590	16590	101
343	20250206	140800	411819260	16580	16580	16580	16580	6
344	20250206	140700	411719780	16580	16590	16590	16580	66
345	20250206	140600	410625200	16580	16580	16580	16580	6
346	20250206	140500	410525720	16580	16590	16590	16580	48
347	20250206	140400	409729760	16590	16590	16600	16580	585
348	20250206	140300	400024770	16590	16590	16590	16590	70
349	20250206	140200	398863470	16590	16600	16600	16590	11
350	20250206	140100	398680930	16600	16600	16610	16600	75
351	20250206	140000	397435900	16600	16600	16600	16600	24
352	20250206	135900	397037500	16600	16600	16600	16600	71
353	20250206	135800	395858900	16600	16600	16600	16600	6
354	20250206	135700	395759300	16600	16600	16600	16600	36
355	20250206	135600	395161700	16600	16600	16600	16600	7
356	20250206	135500	395045500	16600	16600	16600	16600	43
357	20250206	135400	394331700	16620	16620	16620	16620	4
358	20250206	135300	394265220	16610	16610	16610	16610	301
359	20250206	135200	389265610	16610	16640	16640	16610	1074
360	20250206	135100	371402230	16640	16640	16650	16640	103
361	20250206	135000	369688010	16640	16640	16640	16640	24
362	20250206	134900	369288650	16640	16640	16640	16640	36
363	20250206	134800	368689610	16640	16640	16640	16640	31
364	20250206	134700	368173770	16640	16640	16640	16640	36
365	20250206	134600	367574730	16640	16640	16640	16640	6
366	20250206	134500	367474890	16640	16650	16650	16640	27
367	20250206	134400	367025400	16650	16650	16650	16650	6
368	20250206	134300	366925500	16650	16650	16650	16650	38
369	20250206	134200	366292800	16650	16650	16650	16650	6
370	20250206	134100	366192900	16650	16650	16650	16650	36
371	20250206	134000	365593500	16650	16640	16650	16640	39
372	20250206	133900	364944210	16650	16650	16650	16650	237
373	20250206	133800	360998160	16650	16650	16650	16650	7
374	20250206	133700	360881610	16650	16650	16650	16650	47
375	20250206	133600	360099060	16650	16650	16650	16650	6
376	20250206	133500	359999160	16650	16650	16650	16650	25
377	20250206	133400	359582910	16650	16650	16650	16650	94
378	20250206	133300	358017810	16650	16650	16650	16650	5
379	20250206	133200	357934560	16650	16650	16650	16650	57
380	20250206	133100	356985510	16650	16650	16650	16650	6
381	20250206	133000	356885610	16650	16650	16650	16650	37
382	20250206	132900	356269560	16650	16650	16660	16650	56
383	20250206	132800	355337060	16660	16650	16660	16650	63
384	20250206	132700	354288060	16650	16660	16660	16650	13
385	20250206	132600	354071550	16650	16650	16650	16650	256
386	20250206	132500	349809150	16650	16650	16650	16650	6
387	20250206	132400	349709250	16650	16650	16660	16650	52
388	20250206	132300	348843440	16650	16650	16650	16650	18
389	20250206	132200	348543740	16650	16650	16650	16650	30
390	20250206	132100	348044240	16650	16650	16650	16650	654
391	20250206	132000	337155140	16650	16650	16650	16650	52
392	20250206	131900	336289340	16650	16650	16650	16650	13
393	20250206	131800	336072890	16650	16670	16670	16650	306
394	20250206	131700	330977950	16660	16660	16660	16660	0
395	20250206	131600	330977950	16660	16660	16660	16660	30
396	20250206	131500	330478150	16660	16660	16660	16660	0
397	20250206	131400	330478150	16660	16660	16660	16660	30
398	20250206	131300	329978350	16660	16660	16660	16660	10
399	20250206	131200	329811750	16670	16660	16670	16660	73
400	20250206	131100	328595520	16670	16670	16670	16670	3
401	20250206	131000	328545510	16660	16660	16660	16660	31
402	20250206	130900	328029050	16660	16660	16660	16660	0
403	20250206	130800	328029050	16660	16660	16660	16660	116
404	20250206	130700	326096490	16660	16660	16660	16660	0
405	20250206	130600	326096490	16660	16660	16660	16660	30
406	20250206	130500	325596690	16670	16670	16670	16670	2
407	20250206	130400	325563350	16660	16660	16660	16660	30
408	20250206	130300	325063550	16660	16670	16670	16660	128
409	20250206	130200	322929940	16670	16680	16680	16670	80
410	20250206	130100	321595770	16690	16680	16690	16680	25
411	20250206	130000	321178760	16670	16690	16690	16670	184
412	20250206	125900	318110220	16690	16680	16690	16680	139
413	20250206	125800	315791660	16670	16670	16670	16670	30
414	20250206	125700	315291560	16670	16660	16670	16660	32
415	20250206	125600	314758260	16670	16670	16670	16670	52
416	20250206	125500	313891420	16660	16660	16670	16660	350
417	20250206	125400	308060360	16650	16650	16650	16650	30
418	20250206	125300	307560860	16650	16650	16650	16650	0
419	20250206	125200	307560860	16650	16650	16650	16650	65
420	20250206	125100	306478610	16650	16650	16650	16650	0
421	20250206	125000	306478610	16650	16650	16650	16650	30
422	20250206	124900	305979110	16660	16660	16660	16660	0
423	20250206	124800	305979110	16660	16660	16660	16660	1
424	20250206	124700	305962450	16670	16670	16670	16670	118
425	20250206	124600	303995390	16670	16670	16670	16670	0
426	20250206	124500	303995390	16670	16670	16670	16670	0
427	20250206	124400	303995390	16670	16660	16670	16660	111
428	20250206	124300	302145980	16650	16650	16660	16650	309
429	20250206	124200	297000130	16650	16650	16650	16650	0
430	20250206	124100	297000130	16650	16650	16650	16650	21
431	20250206	124000	296650480	16660	16660	16660	16660	1
432	20250206	123900	296633820	16660	16660	16660	16660	0
433	20250206	123800	296633820	16660	16660	16660	16660	0
434	20250206	123700	296633820	16660	16660	16660	16660	0
435	20250206	123600	296633820	16660	16660	16660	16660	48
436	20250206	123500	295834140	16660	16660	16660	16660	1
437	20250206	123400	295817480	16650	16650	16660	16650	206
438	20250206	123300	292387480	16650	16650	16650	16650	3
439	20250206	123200	292337530	16640	16640	16640	16640	0
440	20250206	123100	292337530	16640	16640	16640	16640	0
441	20250206	123000	292337530	16640	16640	16640	16640	22
442	20250206	122900	291971450	16640	16640	16640	16640	1
443	20250206	122800	291954810	16630	16630	16630	16630	55
444	20250206	122700	291040160	16620	16620	16620	16620	9
445	20250206	122600	290890580	16620	16620	16620	16620	19
446	20250206	122500	290574800	16630	16630	16630	16630	0
447	20250206	122400	290574800	16630	16630	16630	16630	0
448	20250206	122300	290574800	16630	16600	16630	16600	436
449	20250206	122200	283335080	16600	16600	16600	16600	10
450	20250206	122100	283169080	16610	16610	16610	16610	0
451	20250206	122000	283169080	16610	16620	16620	16610	157
452	20250206	121900	280560080	16620	16620	16620	16620	10
453	20250206	121800	280393880	16620	16620	16620	16620	10
454	20250206	121700	280227680	16620	16620	16620	16620	0
455	20250206	121600	280227680	16620	16630	16630	16620	366
456	20250206	121500	274141200	16630	16630	16630	16630	18
457	20250206	121400	273841860	16630	16630	16630	16630	0
458	20250206	121300	273841860	16630	16630	16630	16630	0
459	20250206	121200	273841860	16630	16630	16630	16630	11
460	20250206	121100	273658930	16640	16640	16640	16640	0
461	20250206	121000	273658930	16640	16640	16640	16640	0
462	20250206	120900	273658930	16640	16640	16640	16640	0
463	20250206	120800	273658930	16640	16640	16640	16640	335
464	20250206	120700	268084530	16650	16650	16650	16650	0
465	20250206	120600	268084530	16650	16650	16650	16650	20
466	20250206	120500	267751530	16650	16650	16650	16650	0
467	20250206	120400	267751530	16650	16650	16650	16650	1
468	20250206	120300	267734880	16640	16640	16640	16640	0
469	20250206	120200	267734880	16640	16640	16640	16640	0
470	20250206	120100	267734880	16640	16650	16650	16640	19
471	20250206	120000	267418710	16650	16650	16650	16650	0
472	20250206	115900	267418710	16650	16650	16650	16650	1
473	20250206	115800	267402060	16650	16650	16650	16650	0
474	20250206	115700	267402060	16650	16650	16650	16650	2
475	20250206	115600	267368760	16650	16650	16650	16650	5
476	20250206	115500	267285510	16650	16650	16650	16650	12
477	20250206	115400	267085710	16650	16650	16650	16650	10
478	20250206	115300	266919210	16650	16650	16650	16650	35
479	20250206	115200	266336460	16650	16650	16650	16650	1
480	20250206	115100	266319810	16650	16650	16650	16650	20
481	20250206	115000	265986810	16650	16650	16650	16650	3
482	20250206	114900	265936860	16660	16660	16660	16660	1
483	20250206	114800	265920200	16660	16660	16660	16660	1
484	20250206	114700	265903540	16650	16650	16650	16650	0
485	20250206	114600	265903540	16650	16650	16650	16650	50
486	20250206	114500	265071040	16650	16650	16650	16650	38
487	20250206	114400	264438340	16650	16650	16650	16650	0
488	20250206	114300	264438340	16650	16650	16650	16650	19
489	20250206	114200	264121990	16640	16640	16640	16640	0
490	20250206	114100	264121990	16640	16640	16640	16640	0
491	20250206	114000	264121990	16640	16640	16640	16640	5
492	20250206	113900	264038790	16640	16640	16640	16640	0
493	20250206	113800	264038790	16640	16650	16650	16640	31
494	20250206	113700	263522690	16650	16650	16650	16650	151
495	20250206	113600	261008540	16650	16650	16650	16650	0
496	20250206	113500	261008540	16650	16650	16650	16650	0
497	20250206	113400	261008540	16650	16650	16650	16650	0
498	20250206	113300	261008540	16650	16650	16650	16650	2
499	20250206	113200	260975240	16640	16640	16640	16640	0
500	20250206	113100	260975240	16640	16640	16640	16640	19
501	20250206	113000	260659080	16640	16640	16640	16640	10
502	20250206	112900	260492680	16640	16640	16640	16640	2
503	20250206	112800	260459400	16640	16640	16640	16640	0
504	20250206	112700	260459400	16640	16640	16640	16640	0
505	20250206	112600	260459400	16640	16640	16640	16640	0
506	20250206	112500	260459400	16640	16640	16640	16640	0
507	20250206	112400	260459400	16640	16640	16640	16640	188
508	20250206	112300	257331080	16630	16630	16630	16630	19
509	20250206	112200	257015110	16640	16640	16640	16640	0
510	20250206	112100	257015110	16640	16640	16640	16640	0
511	20250206	112000	257015110	16640	16640	16640	16640	1
512	20250206	111900	256998470	16630	16630	16630	16630	18
513	20250206	111800	256699130	16630	16630	16630	16630	0
514	20250206	111700	256699130	16630	16630	16630	16630	0
515	20250206	111600	256699130	16630	16630	16630	16630	0
516	20250206	111500	256699130	16630	16640	16640	16630	3
517	20250206	111400	256649230	16640	16640	16640	16640	1
518	20250206	111300	256632590	16640	16640	16640	16640	0
519	20250206	111200	256632590	16640	16640	16640	16640	0
520	20250206	111100	256632590	16640	16640	16640	16640	0
521	20250206	111000	256632590	16640	16640	16640	16640	1
522	20250206	110900	256615950	16630	16630	16650	16610	550
523	20250206	110800	247474920	16640	16640	16640	16640	2
524	20250206	110700	247441640	16640	16640	16640	16640	103
525	20250206	110600	245727720	16650	16650	16650	16650	0
526	20250206	110500	245727720	16650	16650	16650	16650	5
527	20250206	110400	245644470	16650	16650	16650	16650	0
528	20250206	110300	245644470	16650	16650	16650	16650	0
529	20250206	110200	245644470	16650	16650	16650	16650	8
530	20250206	110100	245511270	16650	16660	16660	16650	201
531	20250206	110000	242164600	16660	16660	16660	16660	7
532	20250206	105900	242047980	16660	16660	16660	16660	2
533	20250206	105800	242014660	16650	16650	16650	16650	260
534	20250206	105700	237685660	16650	16650	16650	16650	0
535	20250206	105600	237685660	16650	16650	16650	16650	4
536	20250206	105500	237619060	16640	16640	16640	16640	1
537	20250206	105400	237602420	16640	16640	16640	16640	0
538	20250206	105300	237602420	16640	16640	16640	16640	0
539	20250206	105200	237602420	16640	16640	16640	16640	0
540	20250206	105100	237602420	16640	16640	16640	16640	1
541	20250206	105000	237585780	16650	16650	16650	16650	90
542	20250206	104900	236087280	16640	16650	16650	16640	13
543	20250206	104800	235870850	16640	16640	16640	16640	0
544	20250206	104700	235870850	16640	16640	16640	16640	2
545	20250206	104600	235837570	16630	16620	16630	16620	26
546	20250206	104500	235405200	16620	16630	16630	16610	496
547	20250206	104400	227165400	16640	16640	16640	16610	685
548	20250206	104300	215784230	16630	16630	16630	16600	1137
549	20250206	104200	196897690	16650	16650	16650	16600	559
550	20250206	104100	187616510	16640	16650	16650	16630	29
551	20250206	104000	187133900	16640	16630	16640	16630	148
552	20250206	103900	184672510	16640	16630	16640	16630	2
553	20250206	103800	184639240	16640	16640	16640	16640	0
554	20250206	103700	184639240	16640	16640	16640	16640	5
555	20250206	103600	184556040	16640	16640	16640	16640	1
556	20250206	103500	184539400	16640	16630	16650	16630	3
557	20250206	103400	184489480	16630	16630	16640	16630	3
558	20250206	103300	184439580	16620	16640	16640	16620	291
559	20250206	103200	179600490	16640	16640	16640	16640	0
560	20250206	103100	179600490	16640	16670	16670	16640	306
561	20250206	103000	174508600	16670	16670	16670	16670	9
562	20250206	102900	174358570	16680	16650	16680	16650	304
563	20250206	102800	169296880	16650	16650	16650	16650	227
564	20250206	102700	165517330	16650	16650	16650	16650	0
565	20250206	102600	165517330	16650	16660	16660	16650	40
566	20250206	102500	164851000	16650	16650	16650	16650	360
567	20250206	102400	158857000	16660	16660	16660	16660	77
568	20250206	102300	157574180	16670	16670	16670	16670	2
569	20250206	102200	157540840	16670	16670	16670	16670	256
570	20250206	102100	153273320	16670	16670	16670	16670	53
571	20250206	102000	152389810	16680	16680	16680	16680	1
572	20250206	101900	152373130	16680	16680	16680	16680	0
573	20250206	101800	152373130	16680	16680	16680	16680	2
574	20250206	101700	152339770	16680	16680	16680	16680	0
575	20250206	101600	152339770	16680	16680	16680	16680	0
576	20250206	101500	152339770	16680	16680	16680	16680	2
577	20250206	101400	152306410	16680	16680	16680	16680	8
578	20250206	101300	152172970	16690	16690	16690	16690	1
579	20250206	101200	152156280	16690	16690	16690	16690	0
580	20250206	101100	152156280	16690	16690	16690	16690	11
581	20250206	101000	151972690	16690	16680	16690	16680	9
582	20250206	100900	151822550	16690	16690	16690	16690	3
583	20250206	100800	151772480	16690	16680	16690	16680	151
584	20250206	100700	149253780	16690	16690	16700	16690	136
585	20250206	100600	146983930	16700	16690	16700	16690	16
586	20250206	100500	146716880	16700	16690	16700	16690	135
587	20250206	100400	144463610	16680	16670	16680	16670	358
588	20250206	100300	138494000	16670	16660	16670	16660	13
589	20250206	100200	138277360	16660	16670	16670	16660	11
590	20250206	100100	138094020	16670	16670	16670	16670	0
591	20250206	100000	138094020	16670	16670	16670	16670	5
592	20250206	095900	138010670	16660	16660	16660	16660	80
593	20250206	095800	136677870	16660	16660	16660	16660	5
594	20250206	095700	136594570	16650	16660	16660	16650	7
595	20250206	095600	136478000	16660	16660	16660	16660	2
596	20250206	095500	136444680	16650	16650	16650	16650	0
597	20250206	095400	136444680	16650	16650	16650	16650	0
598	20250206	095300	136444680	16650	16650	16650	16650	2
599	20250206	095200	136411380	16660	16660	16660	16660	91
600	20250206	095100	134895320	16670	16650	16680	16650	929
601	20250206	095000	119417480	16640	16640	16640	16640	1
602	20250206	094900	119400840	16640	16650	16650	16640	234
603	20250206	094800	115507030	16650	16650	16650	16650	474
604	20250206	094700	107614930	16650	16650	16650	16650	1
605	20250206	094600	107598280	16640	16640	16650	16640	182
606	20250206	094500	104569790	16630	16630	16630	16630	2
607	20250206	094400	104536530	16630	16620	16630	16620	530
608	20250206	094300	95724710	16610	16610	16610	16610	217
609	20250206	094200	92120340	16610	16580	16610	16580	197
610	20250206	094100	88850890	16580	16580	16580	16580	0
611	20250206	094000	88850890	16580	16580	16580	16580	0
612	20250206	093900	88850890	16580	16570	16580	16570	306
613	20250206	093800	83778010	16570	16560	16570	16560	258
614	20250206	093700	79504340	16560	16560	16560	16560	0
615	20250206	093600	79504340	16560	16560	16560	16560	3
616	20250206	093500	79454660	16560	16560	16560	16560	9
617	20250206	093400	79305620	16560	16560	16560	16560	0
618	20250206	093300	79305620	16560	16560	16560	16560	0
619	20250206	093200	79305620	16560	16560	16560	16560	52
620	20250206	093100	78444500	16570	16570	16570	16570	86
621	20250206	093000	77019480	16580	16580	16580	16580	1
622	20250206	092900	77002900	16570	16570	16570	16570	0
623	20250206	092800	77002900	16570	16580	16580	16570	154
624	20250206	092700	74450580	16580	16580	16580	16580	53
625	20250206	092600	73571840	16580	16570	16580	16570	98
626	20250206	092500	71947020	16580	16580	16580	16580	3
627	20250206	092400	71897280	16580	16580	16580	16580	126
628	20250206	092300	69808200	16580	16580	16580	16580	0
629	20250206	092200	69808200	16580	16550	16580	16550	760
630	20250206	092100	57221860	16540	16540	16540	16540	100
631	20250206	092000	55567860	16540	16540	16540	16540	155
632	20250206	091900	53004160	16540	16540	16540	16540	10
633	20250206	091800	52838760	16540	16540	16540	16540	7
634	20250206	091700	52722980	16540	16540	16540	16540	4
635	20250206	091600	52656820	16530	16530	16530	16530	0
636	20250206	091500	52656820	16530	16520	16530	16520	128
637	20250206	091400	50542060	16510	16510	16510	16510	13
638	20250206	091300	50327430	16520	16510	16520	16510	171
639	20250206	091200	47503970	16510	16540	16540	16510	987
640	20250206	091100	31189440	16540	16530	16540	16530	77
641	20250206	091000	29916600	16530	16540	16540	16530	1025
642	20250206	090900	12963290	16540	16540	16540	16540	18
643	20250206	090800	12665570	16540	16550	16550	16540	110
644	20250206	090700	10846020	16550	16540	16550	16530	208
645	20250206	090600	7405570	16540	16550	16550	16540	83
646	20250206	090500	6032600	16550	16550	16550	16550	15
647	20250206	090400	5784350	16550	16550	16550	16540	53
648	20250206	090300	4907500	16550	16560	16560	16550	20
649	20250206	090200	4576320	16550	16570	16570	16540	89
650	20250206	090100	3103830	16560	16550	16560	16540	78
651	20250206	090000	1813240	16580	16460	16580	16460	110