KissMeData/084730/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195800	906857920	9850	9850	9850	9850	1704
3	20250206	195700	906857920	9850	9850	9850	9850	0
4	20250206	195600	906857920	9850	9850	9850	9850	0
5	20250206	195500	906857920	9850	9850	9850	9850	0
6	20250206	195400	906857920	9850	9850	9850	9850	0
7	20250206	195300	906857920	9850	9850	9850	9850	0
8	20250206	195200	906857920	9850	9850	9850	9850	0
9	20250206	195100	906857920	9850	9850	9850	9850	0
10	20250206	195000	906857920	9850	9850	9850	9850	0
11	20250206	194900	906857920	9850	9850	9850	9850	0
12	20250206	194800	906857920	9850	9850	9850	9850	0
13	20250206	194700	906857920	9850	9850	9850	9850	0
14	20250206	194600	906857920	9850	9850	9850	9850	0
15	20250206	194500	906857920	9850	9850	9850	9850	0
16	20250206	194400	906857920	9850	9850	9850	9850	0
17	20250206	194300	906857920	9850	9850	9850	9850	0
18	20250206	194200	906857920	9850	9850	9850	9850	0
19	20250206	194100	906857920	9850	9850	9850	9850	0
20	20250206	194000	906857920	9850	9850	9850	9850	0
21	20250206	193900	906857920	9850	9850	9850	9850	0
22	20250206	193800	906857920	9850	9850	9850	9850	0
23	20250206	193700	906857920	9850	9850	9850	9850	0
24	20250206	193600	906857920	9850	9850	9850	9850	0
25	20250206	193500	906857920	9850	9850	9850	9850	0
26	20250206	193400	906857920	9850	9850	9850	9850	0
27	20250206	193300	906857920	9850	9850	9850	9850	0
28	20250206	193200	906857920	9850	9850	9850	9850	0
29	20250206	193100	906857920	9850	9850	9850	9850	0
30	20250206	193000	906857920	9850	9850	9850	9850	0
31	20250206	192900	906857920	9850	9850	9850	9850	0
32	20250206	192800	906857920	9850	9850	9850	9850	1704
33	20250206	192700	906857920	9850	9850	9850	9850	0
34	20250206	192600	906857920	9850	9850	9850	9850	0
35	20250206	192500	906857920	9850	9850	9850	9850	0
36	20250206	192400	906857920	9850	9850	9850	9850	0
37	20250206	192300	906857920	9850	9850	9850	9850	0
38	20250206	192200	906857920	9850	9850	9850	9850	0
39	20250206	192100	906857920	9850	9850	9850	9850	0
40	20250206	192000	906857920	9850	9850	9850	9850	0
41	20250206	191900	906857920	9850	9850	9850	9850	0
42	20250206	191800	906857920	9850	9850	9850	9850	0
43	20250206	191700	906857920	9850	9850	9850	9850	0
44	20250206	191600	906857920	9850	9850	9850	9850	0
45	20250206	191500	906857920	9850	9850	9850	9850	0
46	20250206	191400	906857920	9850	9850	9850	9850	0
47	20250206	191300	906857920	9850	9850	9850	9850	0
48	20250206	191200	906857920	9850	9850	9850	9850	0
49	20250206	191100	906857920	9850	9850	9850	9850	0
50	20250206	191000	906857920	9850	9850	9850	9850	0
51	20250206	190900	906857920	9850	9850	9850	9850	0
52	20250206	190800	906857920	9850	9850	9850	9850	0
53	20250206	190700	906857920	9850	9850	9850	9850	0
54	20250206	190600	906857920	9850	9850	9850	9850	0
55	20250206	190500	906857920	9850	9850	9850	9850	0
56	20250206	190400	906857920	9850	9850	9850	9850	0
57	20250206	190300	906857920	9850	9850	9850	9850	0
58	20250206	190200	906857920	9850	9850	9850	9850	0
59	20250206	190100	906857920	9850	9850	9850	9850	0
60	20250206	190000	906857920	9850	9850	9850	9850	0
61	20250206	185900	906857920	9850	9850	9850	9850	0
62	20250206	185800	906857920	9850	9850	9850	9850	1704
63	20250206	185700	906857920	9850	9850	9850	9850	0
64	20250206	185600	906857920	9850	9850	9850	9850	0
65	20250206	185500	906857920	9850	9850	9850	9850	0
66	20250206	185400	906857920	9850	9850	9850	9850	0
67	20250206	185300	906857920	9850	9850	9850	9850	0
68	20250206	185200	906857920	9850	9850	9850	9850	0
69	20250206	185100	906857920	9850	9850	9850	9850	0
70	20250206	185000	906857920	9850	9850	9850	9850	0
71	20250206	184900	906857920	9850	9850	9850	9850	0
72	20250206	184800	906857920	9850	9850	9850	9850	0
73	20250206	184700	906857920	9850	9850	9850	9850	0
74	20250206	184600	906857920	9850	9850	9850	9850	0
75	20250206	184500	906857920	9850	9850	9850	9850	0
76	20250206	184400	906857920	9850	9850	9850	9850	0
77	20250206	184300	906857920	9850	9850	9850	9850	0
78	20250206	184200	906857920	9850	9850	9850	9850	0
79	20250206	184100	906857920	9850	9850	9850	9850	0
80	20250206	184000	906857920	9850	9850	9850	9850	0
81	20250206	183900	906857920	9850	9850	9850	9850	0
82	20250206	183800	906857920	9850	9850	9850	9850	0
83	20250206	183700	906857920	9850	9850	9850	9850	0
84	20250206	183600	906857920	9850	9850	9850	9850	0
85	20250206	183500	906857920	9850	9850	9850	9850	0
86	20250206	183400	906857920	9850	9850	9850	9850	0
87	20250206	183300	906857920	9850	9850	9850	9850	0
88	20250206	183200	906857920	9850	9850	9850	9850	0
89	20250206	183100	906857920	9850	9850	9850	9850	0
90	20250206	183000	906857920	9850	9850	9850	9850	0
91	20250206	182900	906857920	9850	9850	9850	9850	0
92	20250206	182800	906857920	9850	9850	9850	9850	1704
93	20250206	182700	906857920	9850	9850	9850	9850	0
94	20250206	182600	906857920	9850	9850	9850	9850	0
95	20250206	182500	906857920	9850	9850	9850	9850	0
96	20250206	182400	906857920	9850	9850	9850	9850	0
97	20250206	182300	906857920	9850	9850	9850	9850	0
98	20250206	182200	906857920	9850	9850	9850	9850	0
99	20250206	182100	906857920	9850	9850	9850	9850	0
100	20250206	182000	906857920	9850	9850	9850	9850	0
101	20250206	181900	906857920	9850	9850	9850	9850	0
102	20250206	181800	906857920	9850	9850	9850	9850	0
103	20250206	181700	906857920	9850	9850	9850	9850	0
104	20250206	181600	906857920	9850	9850	9850	9850	0
105	20250206	181500	906857920	9850	9850	9850	9850	0
106	20250206	181400	906857920	9850	9850	9850	9850	0
107	20250206	181300	906857920	9850	9850	9850	9850	0
108	20250206	181200	906857920	9850	9850	9850	9850	0
109	20250206	181100	906857920	9850	9850	9850	9850	0
110	20250206	181000	906857920	9850	9850	9850	9850	0
111	20250206	180900	906857920	9850	9850	9850	9850	0
112	20250206	180800	906857920	9850	9850	9850	9850	0
113	20250206	180700	906857920	9850	9850	9850	9850	0
114	20250206	180600	906857920	9850	9850	9850	9850	0
115	20250206	180500	906857920	9850	9850	9850	9850	0
116	20250206	180400	906857920	9850	9850	9850	9850	0
117	20250206	180300	906857920	9850	9850	9850	9850	0
118	20250206	180200	906857920	9850	9850	9850	9850	0
119	20250206	180100	906857920	9850	9850	9850	9850	0
120	20250206	180000	906857920	9850	9850	9850	9850	0
121	20250206	175900	906857920	9850	9850	9850	9850	0
122	20250206	175800	906857920	9850	9850	9850	9850	1704
123	20250206	175700	906857920	9850	9850	9850	9850	0
124	20250206	175600	906857920	9850	9850	9850	9850	0
125	20250206	175500	906857920	9850	9850	9850	9850	0
126	20250206	175400	906857920	9850	9850	9850	9850	0
127	20250206	175300	906857920	9850	9850	9850	9850	0
128	20250206	175200	906857920	9850	9850	9850	9850	0
129	20250206	175100	906857920	9850	9850	9850	9850	0
130	20250206	175000	906857920	9850	9850	9850	9850	0
131	20250206	174900	906857920	9850	9850	9850	9850	0
132	20250206	174800	906857920	9850	9850	9850	9850	0
133	20250206	174700	906857920	9850	9850	9850	9850	0
134	20250206	174600	906857920	9850	9850	9850	9850	0
135	20250206	174500	906857920	9850	9850	9850	9850	0
136	20250206	174400	906857920	9850	9850	9850	9850	0
137	20250206	174300	906857920	9850	9850	9850	9850	0
138	20250206	174200	906857920	9850	9850	9850	9850	0
139	20250206	174100	906857920	9850	9850	9850	9850	0
140	20250206	174000	906857920	9850	9850	9850	9850	0
141	20250206	173900	906857920	9850	9850	9850	9850	0
142	20250206	173800	906857920	9850	9850	9850	9850	0
143	20250206	173700	906857920	9850	9850	9850	9850	0
144	20250206	173600	906857920	9850	9850	9850	9850	0
145	20250206	173500	906857920	9850	9850	9850	9850	0
146	20250206	173400	906857920	9850	9850	9850	9850	0
147	20250206	173300	906857920	9850	9850	9850	9850	0
148	20250206	173200	906857920	9850	9850	9850	9850	0
149	20250206	173100	906857920	9850	9850	9850	9850	0
150	20250206	173000	906857920	9850	9850	9850	9850	0
151	20250206	172900	906857920	9850	9850	9850	9850	0
152	20250206	172800	906857920	9850	9850	9850	9850	1704
153	20250206	172700	906857920	9850	9850	9850	9850	0
154	20250206	172600	906857920	9850	9850	9850	9850	0
155	20250206	172500	906857920	9850	9850	9850	9850	0
156	20250206	172400	906857920	9850	9850	9850	9850	0
157	20250206	172300	906857920	9850	9850	9850	9850	0
158	20250206	172200	906857920	9850	9850	9850	9850	0
159	20250206	172100	906857920	9850	9850	9850	9850	0
160	20250206	172000	906857920	9850	9850	9850	9850	0
161	20250206	171900	906857920	9850	9850	9850	9850	0
162	20250206	171800	906857920	9850	9850	9850	9850	0
163	20250206	171700	906857920	9850	9850	9850	9850	0
164	20250206	171600	906857920	9850	9850	9850	9850	0
165	20250206	171500	906857920	9850	9850	9850	9850	0
166	20250206	171400	906857920	9850	9850	9850	9850	0
167	20250206	171300	906857920	9850	9850	9850	9850	0
168	20250206	171200	906857920	9850	9850	9850	9850	0
169	20250206	171100	906857920	9850	9850	9850	9850	0
170	20250206	171000	906857920	9850	9850	9850	9850	0
171	20250206	170900	906857920	9850	9850	9850	9850	0
172	20250206	170800	906857920	9850	9850	9850	9850	0
173	20250206	170700	906857920	9850	9850	9850	9850	0
174	20250206	170600	906857920	9850	9850	9850	9850	0
175	20250206	170500	906857920	9850	9850	9850	9850	0
176	20250206	170400	906857920	9850	9850	9850	9850	0
177	20250206	170300	906857920	9850	9850	9850	9850	0
178	20250206	170200	906857920	9850	9850	9850	9850	0
179	20250206	170100	906857920	9850	9850	9850	9850	0
180	20250206	170000	906857920	9850	9850	9850	9850	0
181	20250206	165900	906857920	9850	9850	9850	9850	0
182	20250206	165800	906857920	9850	9850	9850	9850	1704
183	20250206	165700	906857920	9850	9850	9850	9850	0
184	20250206	165600	906857920	9850	9850	9850	9850	0
185	20250206	165500	906857920	9850	9850	9850	9850	0
186	20250206	165400	906857920	9850	9850	9850	9850	0
187	20250206	165300	906857920	9850	9850	9850	9850	0
188	20250206	165200	906857920	9850	9850	9850	9850	0
189	20250206	165100	906857920	9850	9850	9850	9850	0
190	20250206	165000	906857920	9850	9850	9850	9850	0
191	20250206	164900	906857920	9850	9850	9850	9850	0
192	20250206	164800	906857920	9850	9850	9850	9850	0
193	20250206	164700	906857920	9850	9850	9850	9850	0
194	20250206	164600	906857920	9850	9850	9850	9850	0
195	20250206	164500	906857920	9850	9850	9850	9850	0
196	20250206	164400	906857920	9850	9850	9850	9850	0
197	20250206	164300	906857920	9850	9850	9850	9850	0
198	20250206	164200	906857920	9850	9850	9850	9850	0
199	20250206	164100	906857920	9850	9850	9850	9850	0
200	20250206	164000	906857920	9850	9850	9850	9850	0
201	20250206	163900	906857920	9850	9850	9850	9850	0
202	20250206	163800	906857920	9850	9850	9850	9850	0
203	20250206	163700	906857920	9850	9850	9850	9850	0
204	20250206	163600	906857920	9850	9850	9850	9850	0
205	20250206	163500	906857920	9850	9850	9850	9850	0
206	20250206	163400	906857920	9850	9850	9850	9850	0
207	20250206	163300	906857920	9850	9850	9850	9850	0
208	20250206	163200	906857920	9850	9850	9850	9850	0
209	20250206	163100	906857920	9850	9850	9850	9850	0
210	20250206	163000	906857920	9850	9850	9850	9850	0
211	20250206	162900	906857920	9850	9850	9850	9850	0
212	20250206	162800	906857920	9850	9850	9850	9850	1704
213	20250206	162700	906857920	9850	9850	9850	9850	0
214	20250206	162600	906857920	9850	9850	9850	9850	0
215	20250206	162500	906857920	9850	9850	9850	9850	0
216	20250206	162400	906857920	9850	9850	9850	9850	0
217	20250206	162300	906857920	9850	9850	9850	9850	0
218	20250206	162200	906857920	9850	9850	9850	9850	0
219	20250206	162100	906857920	9850	9850	9850	9850	0
220	20250206	162000	906857920	9850	9850	9850	9850	0
221	20250206	161900	906857920	9850	9850	9850	9850	0
222	20250206	161800	906857920	9850	9850	9850	9850	0
223	20250206	161700	906857920	9850	9850	9850	9850	0
224	20250206	161600	906857920	9850	9850	9850	9850	0
225	20250206	161500	906857920	9850	9850	9850	9850	0
226	20250206	161400	906857920	9850	9850	9850	9850	0
227	20250206	161300	906857920	9850	9850	9850	9850	0
228	20250206	161200	906857920	9850	9850	9850	9850	0
229	20250206	161100	906857920	9850	9850	9850	9850	0
230	20250206	161000	906857920	9850	9850	9850	9850	0
231	20250206	160900	906857920	9850	9850	9850	9850	0
232	20250206	160800	906857920	9850	9850	9850	9850	0
233	20250206	160700	906857920	9850	9850	9850	9850	0
234	20250206	160600	906857920	9850	9850	9850	9850	0
235	20250206	160500	906857920	9850	9850	9850	9850	0
236	20250206	160400	906857920	9850	9850	9850	9850	0
237	20250206	160300	906857920	9850	9850	9850	9850	0
238	20250206	160200	906857920	9850	9850	9850	9850	0
239	20250206	160100	906857920	9850	9850	9850	9850	0
240	20250206	160000	906857920	9850	9850	9850	9850	0
241	20250206	155900	906857920	9850	9850	9850	9850	0
242	20250206	155800	906857920	9850	9850	9850	9850	1704
243	20250206	155700	906857920	9850	9850	9850	9850	0
244	20250206	155600	906857920	9850	9850	9850	9850	0
245	20250206	155500	906857920	9850	9850	9850	9850	0
246	20250206	155400	906857920	9850	9850	9850	9850	0
247	20250206	155300	906857920	9850	9850	9850	9850	0
248	20250206	155200	906857920	9850	9850	9850	9850	0
249	20250206	155100	906857920	9850	9850	9850	9850	0
250	20250206	155000	906857920	9850	9850	9850	9850	0
251	20250206	154900	906857920	9850	9850	9850	9850	0
252	20250206	154800	906857920	9850	9850	9850	9850	0
253	20250206	154700	906857920	9850	9850	9850	9850	0
254	20250206	154600	906857920	9850	9850	9850	9850	0
255	20250206	154500	906857920	9850	9850	9850	9850	0
256	20250206	154400	906857920	9850	9850	9850	9850	0
257	20250206	154300	906857920	9850	9850	9850	9850	0
258	20250206	154200	906857920	9850	9850	9850	9850	0
259	20250206	154100	906857920	9850	9850	9850	9850	0
260	20250206	154000	906857920	9850	9850	9850	9850	0
261	20250206	153900	906857920	9850	9850	9850	9850	0
262	20250206	153800	906857920	9850	9850	9850	9850	0
263	20250206	153700	906857920	9850	9850	9850	9850	0
264	20250206	153600	906857920	9850	9850	9850	9850	0
265	20250206	153500	906857920	9850	9850	9850	9850	0
266	20250206	153400	906857920	9850	9850	9850	9850	0
267	20250206	153300	906857920	9850	9850	9850	9850	0
268	20250206	153200	906857920	9850	9850	9850	9850	0
269	20250206	153100	906857920	9850	9850	9850	9850	0
270	20250206	153000	906857920	9850	9850	9850	9850	1704
271	20250206	152900	890073520	9810	9810	9810	9810	0
272	20250206	152800	890073520	9810	9810	9810	9810	0
273	20250206	152700	890073520	9810	9810	9810	9810	0
274	20250206	152600	890073520	9810	9810	9810	9810	0
275	20250206	152500	890073520	9810	9810	9810	9810	0
276	20250206	152400	890073520	9810	9810	9810	9810	0
277	20250206	152300	890073520	9810	9810	9810	9810	0
278	20250206	152200	890073520	9810	9810	9810	9810	0
279	20250206	152100	890073520	9810	9810	9810	9810	0
280	20250206	152000	890073520	9810	9810	9810	9810	0
281	20250206	151900	890073520	9810	9820	9820	9810	167
282	20250206	151800	888434590	9820	9830	9830	9820	131
283	20250206	151700	887147180	9830	9830	9830	9820	92
284	20250206	151600	886242850	9830	9830	9830	9820	99
285	20250206	151500	885269860	9820	9830	9830	9820	38
286	20250206	151400	884896380	9830	9830	9830	9830	403
287	20250206	151300	880934890	9830	9830	9830	9830	88
288	20250206	151200	880069850	9830	9800	9830	9800	95
289	20250206	151100	879137200	9800	9800	9800	9800	30
290	20250206	151000	878843200	9780	9780	9780	9760	86
291	20250206	150900	878002140	9760	9780	9780	9760	232
292	20250206	150800	875733220	9780	9770	9780	9770	278
293	20250206	150700	873015600	9780	9780	9780	9780	80
294	20250206	150600	872233200	9770	9770	9770	9770	24
295	20250206	150500	871998720	9780	9760	9780	9760	31
296	20250206	150400	871695630	9770	9770	9770	9770	50
297	20250206	150300	871207130	9770	9770	9770	9770	149
298	20250206	150200	869751400	9770	9770	9770	9770	32
299	20250206	150100	869438760	9770	9780	9780	9770	80
300	20250206	150000	868656660	9780	9770	9780	9770	77
301	20250206	145900	867904240	9760	9760	9760	9760	3
302	20250206	145800	867874960	9750	9760	9760	9750	228
303	20250206	145700	865649880	9760	9760	9760	9760	0
304	20250206	145600	865649880	9760	9760	9760	9760	78
305	20250206	145500	864888600	9760	9760	9760	9760	0
306	20250206	145400	864888600	9760	9760	9760	9750	123
307	20250206	145300	863688520	9760	9760	9760	9760	0
308	20250206	145200	863688520	9760	9760	9760	9760	30
309	20250206	145100	863395720	9750	9770	9770	9750	183
310	20250206	145000	861610470	9780	9790	9790	9780	54
311	20250206	144900	861082050	9780	9780	9790	9780	3
312	20250206	144800	861052700	9790	9790	9790	9780	459
313	20250206	144700	856560820	9780	9780	9780	9780	103
314	20250206	144600	855553480	9780	9780	9780	9780	110
315	20250206	144500	854477680	9770	9760	9770	9760	306
316	20250206	144400	851490060	9750	9750	9750	9750	173
317	20250206	144300	849803310	9750	9750	9750	9750	14
318	20250206	144200	849666810	9750	9750	9750	9750	80
319	20250206	144100	848886810	9740	9750	9750	9740	25
320	20250206	144000	848643160	9770	9760	9770	9760	100
321	20250206	143900	847666730	9760	9740	9760	9740	180
322	20250206	143800	845912590	9740	9740	9740	9740	0
323	20250206	143700	845912590	9740	9760	9760	9740	61
324	20250206	143600	845317820	9750	9750	9750	9750	0
325	20250206	143500	845317820	9750	9750	9750	9750	85
326	20250206	143400	844489070	9750	9750	9750	9750	100
327	20250206	143300	843514070	9740	9750	9750	9740	97
328	20250206	143200	842568370	9750	9750	9750	9750	50
329	20250206	143100	842080870	9740	9740	9740	9740	26
330	20250206	143000	841827630	9740	9740	9740	9740	103
331	20250206	142900	840824410	9740	9740	9740	9740	61
332	20250206	142800	840230270	9740	9740	9740	9740	3
333	20250206	142700	840201050	9730	9690	9730	9690	270
334	20250206	142600	837576390	9720	9730	9730	9720	81
335	20250206	142500	836788560	9740	9730	9740	9730	34
336	20250206	142400	836457440	9730	9730	9730	9730	51
337	20250206	142300	835961210	9740	9750	9750	9740	70
338	20250206	142200	835278910	9740	9720	9740	9720	500
339	20250206	142100	830414630	9700	9700	9700	9700	207
340	20250206	142000	828406730	9700	9700	9730	9690	501
341	20250206	141900	823547240	9700	9700	9700	9700	200
342	20250206	141800	821607240	9700	9740	9740	9700	113
343	20250206	141700	820508970	9740	9740	9740	9740	0
344	20250206	141600	820508970	9740	9730	9740	9730	110
345	20250206	141500	819437670	9740	9740	9740	9740	0
346	20250206	141400	819437670	9740	9740	9740	9740	30
347	20250206	141300	819145470	9740	9740	9740	9740	133
348	20250206	141200	817850050	9740	9740	9740	9740	1
349	20250206	141100	817840310	9730	9730	9730	9730	0
350	20250206	141000	817840310	9730	9730	9730	9730	80
351	20250206	140900	817061910	9730	9730	9730	9730	0
352	20250206	140800	817061910	9730	9730	9730	9730	30
353	20250206	140700	816770010	9730	9730	9730	9690	162
354	20250206	140600	815196560	9740	9740	9740	9740	0
355	20250206	140500	815196560	9740	9740	9740	9740	10
356	20250206	140400	815099160	9750	9750	9750	9750	50
357	20250206	140300	814611660	9750	9710	9750	9640	11564
358	20250206	140200	702738090	9730	9780	9780	9700	834
359	20250206	140100	694619030	9780	9850	9850	9780	579
360	20250206	140000	688939110	9840	9840	9840	9840	5
361	20250206	135900	688889910	9850	9850	9850	9850	30
362	20250206	135800	688594410	9840	9840	9840	9840	8
363	20250206	135700	688515690	9850	9850	9850	9850	109
364	20250206	135600	687442040	9850	9850	9850	9850	0
365	20250206	135500	687442040	9850	9860	9860	9850	3
366	20250206	135400	687412470	9860	9860	9860	9860	50
367	20250206	135300	686919470	9850	9870	9870	9850	31
368	20250206	135200	686614100	9840	9860	9860	9840	196
369	20250206	135100	684681730	9860	9860	9860	9860	110
370	20250206	135000	683597130	9850	9860	9860	9850	49
371	20250206	134900	683114040	9850	9850	9850	9850	8
372	20250206	134800	683035240	9850	9850	9850	9850	22
373	20250206	134700	682818540	9820	9820	9820	9820	16
374	20250206	134600	682661420	9820	9820	9820	9820	0
375	20250206	134500	682661420	9820	9850	9850	9820	179
376	20250206	134400	680900810	9830	9850	9850	9830	5
377	20250206	134300	680851630	9850	9860	9860	9850	130
378	20250206	134200	679570130	9860	9860	9860	9860	184
379	20250206	134100	677755890	9860	9860	9860	9860	129
380	20250206	134000	676483950	9840	9860	9860	9840	15
381	20250206	133900	676336150	9870	9870	9870	9870	142
382	20250206	133800	674934610	9880	9880	9880	9870	143
383	20250206	133700	673521810	9880	9870	9880	9870	2
384	20250206	133600	673502060	9880	9880	9880	9870	254
385	20250206	133500	670994680	9880	9840	9880	9840	610
386	20250206	133400	664980230	9820	9820	9820	9820	1
387	20250206	133300	664970410	9820	9820	9840	9810	717
388	20250206	133200	657925460	9800	9850	9850	9790	940
389	20250206	133100	648681880	9850	9860	9860	9850	209
390	20250206	133000	646621880	9860	9870	9870	9850	56
391	20250206	132900	646069610	9880	9830	9880	9820	500
392	20250206	132800	641143690	9830	9830	9830	9830	0
393	20250206	132700	641143690	9830	9830	9830	9820	64
394	20250206	132600	640514580	9800	9790	9800	9780	320
395	20250206	132500	637380580	9800	9800	9800	9800	15
396	20250206	132400	637233580	9800	9830	9830	9800	34
397	20250206	132300	636900350	9810	9800	9810	9770	285
398	20250206	132200	634105790	9770	9790	9800	9770	481
399	20250206	132100	629402350	9790	9810	9810	9790	33
400	20250206	132000	629078640	9850	9860	9880	9850	581
401	20250206	131900	623351800	9880	9730	9920	9730	14423
402	20250206	131800	481202540	9700	9700	9700	9700	0
403	20250206	131700	481202540	9700	9730	9730	9700	32
404	20250206	131600	480891210	9720	9710	9720	9690	537
405	20250206	131500	475674750	9690	9690	9690	9690	0
406	20250206	131400	475674750	9690	9690	9700	9690	1332
407	20250206	131300	462763960	9690	9690	9690	9690	119
408	20250206	131200	461610850	9690	9680	9690	9680	731
409	20250206	131100	454529940	9680	9690	9690	9680	10
410	20250206	131000	454433120	9690	9670	9690	9670	913
411	20250206	130900	445597200	9660	9650	9660	9650	4
412	20250206	130800	445558570	9670	9670	9670	9670	0
413	20250206	130700	445558570	9670	9640	9670	9630	4833
414	20250206	130600	398886400	9640	9650	9650	9640	62
415	20250206	130500	398288120	9660	9660	9660	9660	0
416	20250206	130400	398288120	9660	9660	9660	9660	50
417	20250206	130300	397805120	9650	9620	9650	9620	2000
418	20250206	130200	378532830	9620	9620	9620	9620	0
419	20250206	130100	378532830	9620	9630	9630	9620	245
420	20250206	130000	376173940	9630	9630	9630	9630	80
421	20250206	125900	375403540	9630	9630	9630	9630	20
422	20250206	125800	375210940	9630	9620	9630	9590	340
423	20250206	125700	371941620	9630	9620	9630	9620	81
424	20250206	125600	371161900	9620	9620	9620	9620	0
425	20250206	125500	371161900	9620	9620	9620	9620	160
426	20250206	125400	369622700	9620	9620	9620	9620	50
427	20250206	125300	369141700	9610	9620	9620	9610	130
428	20250206	125200	367892100	9610	9610	9610	9610	5
429	20250206	125100	367844050	9610	9610	9610	9610	46
430	20250206	125000	367401990	9620	9620	9620	9620	2
431	20250206	124900	367382750	9620	9610	9620	9610	65
432	20250206	124800	366757800	9620	9620	9620	9620	60
433	20250206	124700	366180600	9620	9620	9620	9620	30
434	20250206	124600	365892000	9610	9610	9610	9610	21
435	20250206	124500	365690190	9620	9620	9620	9610	90
436	20250206	124400	364824490	9610	9610	9610	9610	0
437	20250206	124300	364824490	9610	9610	9610	9610	4
438	20250206	124200	364786050	9610	9600	9610	9600	51
439	20250206	124100	364296440	9600	9590	9600	9590	1200
440	20250206	124000	352787940	9590	9590	9590	9590	30
441	20250206	123900	352500240	9590	9590	9590	9590	0
442	20250206	123800	352500240	9590	9590	9590	9590	182
443	20250206	123700	350754860	9590	9590	9590	9590	0
444	20250206	123600	350754860	9590	9590	9590	9590	40
445	20250206	123500	350371260	9590	9590	9590	9590	50
446	20250206	123400	349891760	9590	9590	9590	9590	30
447	20250206	123300	349604060	9590	9590	9590	9590	0
448	20250206	123200	349604060	9590	9590	9590	9590	80
449	20250206	123100	348836860	9590	9590	9590	9590	30
450	20250206	123000	348549160	9590	9590	9590	9590	80
451	20250206	122900	347781960	9590	9590	9590	9590	50
452	20250206	122800	347302460	9590	9590	9590	9590	30
453	20250206	122700	347014760	9590	9590	9590	9590	11
454	20250206	122600	346909270	9590	9590	9590	9590	80
455	20250206	122500	346142070	9590	9590	9590	9590	0
456	20250206	122400	346142070	9590	9590	9590	9590	30
457	20250206	122300	345854370	9580	9590	9590	9580	147
458	20250206	122200	344445010	9590	9590	9590	9590	0
459	20250206	122100	344445010	9590	9590	9590	9590	30
460	20250206	122000	344157310	9590	9590	9590	9590	100
461	20250206	121900	343198310	9590	9590	9590	9590	50
462	20250206	121800	342718810	9590	9590	9590	9590	0
463	20250206	121700	342718810	9590	9590	9590	9590	0
464	20250206	121600	342718810	9590	9590	9590	9550	280
465	20250206	121500	340041610	9600	9590	9600	9590	62
466	20250206	121400	339446730	9600	9600	9600	9600	0
467	20250206	121300	339446730	9600	9600	9600	9600	80
468	20250206	121200	338678730	9610	9610	9610	9610	0
469	20250206	121100	338678730	9610	9610	9610	9610	0
470	20250206	121000	338678730	9610	9580	9610	9570	1061
471	20250206	120900	328499240	9580	9580	9580	9580	200
472	20250206	120800	326583240	9560	9560	9560	9560	31
473	20250206	120700	326286880	9560	9580	9580	9560	81
474	20250206	120600	325511520	9560	9560	9560	9560	0
475	20250206	120500	325511520	9560	9560	9560	9560	0
476	20250206	120400	325511520	9560	9590	9590	9560	746
477	20250206	120300	318372340	9590	9590	9590	9590	0
478	20250206	120200	318372340	9590	9590	9590	9590	30
479	20250206	120100	318084640	9580	9580	9580	9580	1
480	20250206	120000	318075060	9590	9590	9590	9590	109
481	20250206	115900	317029750	9590	9590	9590	9590	0
482	20250206	115800	317029750	9590	9590	9590	9590	36
483	20250206	115700	316684510	9590	9590	9590	9590	50
484	20250206	115600	316205010	9580	9580	9580	9580	32
485	20250206	115500	315898450	9590	9590	9590	9590	0
486	20250206	115400	315898450	9590	9590	9590	9590	80
487	20250206	115300	315131250	9580	9580	9580	9580	0
488	20250206	115200	315131250	9580	9580	9580	9580	257
489	20250206	115100	312669190	9580	9570	9580	9560	91
490	20250206	115000	311797950	9570	9570	9570	9570	2
491	20250206	114900	311778810	9580	9590	9590	9580	90
492	20250206	114800	310916010	9590	9590	9590	9590	50
493	20250206	114700	310436510	9580	9580	9580	9580	0
494	20250206	114600	310436510	9580	9580	9580	9580	0
495	20250206	114500	310436510	9580	9580	9580	9580	80
496	20250206	114400	309670110	9570	9570	9570	9570	49
497	20250206	114300	309201180	9580	9580	9580	9580	30
498	20250206	114200	308913780	9570	9570	9570	9570	0
499	20250206	114100	308913780	9570	9570	9570	9570	2
500	20250206	114000	308894640	9570	9570	9570	9570	0
501	20250206	113900	308894640	9570	9590	9590	9570	91
502	20250206	113800	308022860	9590	9590	9590	9590	50
503	20250206	113700	307543360	9550	9550	9550	9550	0
504	20250206	113600	307543360	9550	9550	9550	9550	0
505	20250206	113500	307543360	9550	9590	9590	9550	365
506	20250206	113400	304052430	9600	9600	9600	9600	326
507	20250206	113300	300922830	9600	9600	9600	9600	30
508	20250206	113200	300634830	9600	9600	9600	9600	99
509	20250206	113100	299684430	9600	9600	9600	9600	15
510	20250206	113000	299540430	9600	9600	9600	9590	48
511	20250206	112900	299079710	9590	9590	9590	9590	44
512	20250206	112800	298657750	9580	9580	9580	9580	15
513	20250206	112700	298514050	9580	9580	9580	9580	0
514	20250206	112600	298514050	9580	9570	9580	9570	46
515	20250206	112500	298073380	9560	9560	9560	9560	31
516	20250206	112400	297777020	9580	9580	9580	9580	0
517	20250206	112300	297777020	9580	9580	9580	9580	0
518	20250206	112200	297777020	9580	9560	9580	9560	206
519	20250206	112100	295806660	9560	9560	9560	9560	0
520	20250206	112000	295806660	9560	9550	9560	9550	41
521	20250206	111900	295414810	9560	9550	9560	9550	88
522	20250206	111800	294574230	9550	9550	9550	9550	1
523	20250206	111700	294564680	9550	9560	9560	9550	99
524	20250206	111600	293619130	9560	9560	9560	9560	122
525	20250206	111500	292452810	9560	9560	9560	9560	2
526	20250206	111400	292433690	9560	9560	9560	9560	30
527	20250206	111300	292146890	9550	9550	9550	9550	10
528	20250206	111200	292051390	9540	9540	9540	9540	42
529	20250206	111100	291650710	9550	9550	9550	9550	30
530	20250206	111000	291364210	9550	9540	9550	9540	10
531	20250206	110900	291268800	9540	9540	9540	9540	337
532	20250206	110800	288053820	9540	9540	9540	9540	0
533	20250206	110700	288053820	9540	9540	9550	9540	133
534	20250206	110600	286784180	9540	9540	9540	9540	0
535	20250206	110500	286784180	9540	9540	9540	9540	15
536	20250206	110400	286641080	9540	9540	9540	9540	0
537	20250206	110300	286641080	9540	9540	9540	9540	50
538	20250206	110200	286164080	9510	9540	9540	9510	100
539	20250206	110100	285212090	9540	9530	9540	9530	27
540	20250206	110000	284954520	9540	9540	9540	9540	50
541	20250206	105900	284477520	9510	9510	9510	9510	0
542	20250206	105800	284477520	9510	9510	9510	9510	1
543	20250206	105700	284468010	9540	9540	9540	9540	50
544	20250206	105600	283991010	9510	9540	9550	9510	495
545	20250206	105500	279279120	9550	9550	9550	9550	0
546	20250206	105400	279279120	9550	9540	9550	9540	80
547	20250206	105300	278515420	9550	9550	9550	9550	0
548	20250206	105200	278515420	9550	9550	9550	9550	0
549	20250206	105100	278515420	9550	9550	9550	9550	50
550	20250206	105000	278037920	9530	9540	9540	9530	60
551	20250206	104900	277465820	9550	9550	9550	9550	0
552	20250206	104800	277465820	9550	9540	9550	9520	2385
553	20250206	104700	254723780	9550	9550	9550	9550	0
554	20250206	104600	254723780	9550	9550	9550	9550	30
555	20250206	104500	254437280	9550	9550	9550	9550	292
556	20250206	104400	251648680	9560	9560	9560	9560	80
557	20250206	104300	250883880	9560	9560	9560	9560	0
558	20250206	104200	250883880	9560	9560	9560	9560	30
559	20250206	104100	250597080	9560	9550	9560	9550	261
560	20250206	104000	248104030	9560	9560	9560	9560	30
561	20250206	103900	247817230	9550	9560	9560	9550	337
562	20250206	103800	244598580	9560	9550	9560	9550	241
563	20250206	103700	242296530	9550	9550	9550	9550	31
564	20250206	103600	242000480	9550	9550	9550	9550	28
565	20250206	103500	241733080	9560	9560	9560	9550	109
566	20250206	103400	240691070	9560	9560	9560	9560	0
567	20250206	103300	240691070	9560	9560	9560	9560	0
568	20250206	103200	240691070	9560	9570	9580	9560	110
569	20250206	103100	239638180	9570	9580	9580	9570	32
570	20250206	103000	239331640	9580	9580	9580	9570	55
571	20250206	102900	238804750	9580	9580	9580	9580	50
572	20250206	102800	238325750	9580	9580	9580	9580	1
573	20250206	102700	238316170	9580	9580	9580	9580	3
574	20250206	102600	238287430	9540	9550	9550	9540	391
575	20250206	102500	234556260	9570	9580	9580	9560	112
576	20250206	102400	233484710	9560	9560	9560	9560	0
577	20250206	102300	233484710	9560	9590	9590	9560	71
578	20250206	102200	232804340	9590	9580	9590	9580	80
579	20250206	102100	232037440	9580	9580	9580	9580	0
580	20250206	102000	232037440	9580	9590	9590	9580	32
581	20250206	101900	231730580	9600	9600	9600	9600	50
582	20250206	101800	231250580	9590	9590	9600	9590	37
583	20250206	101700	230895680	9590	9590	9590	9590	4
584	20250206	101600	230857320	9590	9580	9590	9580	79
585	20250206	101500	230099740	9580	9580	9580	9580	20
586	20250206	101400	229908140	9590	9590	9590	9590	25
587	20250206	101300	229668390	9580	9590	9590	9580	60
588	20250206	101200	229093090	9580	9590	9590	9580	31
589	20250206	101100	228796100	9560	9560	9560	9560	5
590	20250206	101000	228748300	9590	9590	9590	9590	50
591	20250206	100900	228268800	9590	9560	9590	9560	30
592	20250206	100800	227981540	9560	9580	9590	9560	461
593	20250206	100700	223573670	9580	9590	9590	9580	37
594	20250206	100600	223219190	9600	9600	9600	9600	81
595	20250206	100500	222441590	9600	9600	9600	9600	0
596	20250206	100400	222441590	9600	9600	9600	9600	0
597	20250206	100300	222441590	9600	9610	9610	9580	813
598	20250206	100200	214637270	9610	9610	9610	9610	1
599	20250206	100100	214627660	9610	9600	9610	9600	40
600	20250206	100000	214243360	9610	9600	9610	9600	60
601	20250206	095900	213666860	9610	9610	9610	9610	30
602	20250206	095800	213378560	9600	9600	9600	9600	314
603	20250206	095700	210364160	9610	9610	9610	9610	80
604	20250206	095600	209595360	9610	9610	9610	9610	12
605	20250206	095500	209480040	9610	9600	9610	9600	141
606	20250206	095400	208126140	9600	9590	9600	9590	132
607	20250206	095300	206859060	9600	9590	9600	9590	57
608	20250206	095200	206312130	9590	9590	9590	9590	0
609	20250206	095100	206312130	9590	9600	9600	9590	52
610	20250206	095000	205812950	9600	9600	9600	9600	0
611	20250206	094900	205812950	9600	9590	9600	9590	51
612	20250206	094800	205323460	9590	9590	9590	9590	5
613	20250206	094700	205275510	9590	9590	9590	9590	65
614	20250206	094600	204652160	9580	9580	9580	9580	20
615	20250206	094500	204460560	9580	9590	9590	9580	25
616	20250206	094400	204221050	9590	9590	9590	9590	82
617	20250206	094300	203434670	9590	9590	9590	9590	0
618	20250206	094200	203434670	9590	9590	9590	9590	30
619	20250206	094100	203146970	9590	9590	9590	9590	63
620	20250206	094000	202542800	9590	9580	9590	9580	83
621	20250206	093900	201747350	9590	9590	9590	9590	0
622	20250206	093800	201747350	9590	9570	9590	9570	210
623	20250206	093700	199734450	9590	9590	9590	9590	3
624	20250206	093600	199705680	9570	9570	9570	9570	350
625	20250206	093500	196356180	9570	9580	9590	9570	341
626	20250206	093400	193091750	9580	9580	9580	9580	94
627	20250206	093300	192191230	9580	9580	9580	9580	1
628	20250206	093200	192181650	9590	9590	9590	9590	85
629	20250206	093100	191366500	9580	9590	9590	9580	86
630	20250206	093000	190542330	9590	9590	9590	9590	71
631	20250206	092900	189861440	9590	9590	9590	9590	169
632	20250206	092800	188240730	9580	9580	9580	9580	25
633	20250206	092700	188001230	9580	9580	9580	9550	1316
634	20250206	092600	175399950	9580	9570	9580	9560	472
635	20250206	092500	170886460	9570	9570	9600	9560	506
636	20250206	092400	166041120	9570	9570	9570	9570	0
637	20250206	092300	166041120	9570	9570	9570	9570	0
638	20250206	092200	166041120	9570	9560	9570	9560	194
639	20250206	092100	164185980	9570	9580	9580	9570	584
640	20250206	092000	158593000	9590	9590	9590	9590	54
641	20250206	091900	158075140	9590	9600	9600	9590	73
642	20250206	091800	157374570	9580	9580	9580	9580	70
643	20250206	091700	156703970	9570	9610	9610	9570	407
644	20250206	091600	152804000	9610	9610	9630	9610	356
645	20250206	091500	149379460	9620	9620	9620	9620	51
646	20250206	091400	148888840	9620	9580	9620	9580	126
647	20250206	091300	147679780	9570	9650	9650	9570	173
648	20250206	091200	146014570	9610	9570	9630	9560	3566
649	20250206	091100	111743520	9570	9520	9590	9500	1982
650	20250206	091000	92790760	9520	9520	9530	9520	94
651	20250206	090900	91895380	9520	9520	9520	9520	15
652	20250206	090800	91752580	9520	9520	9520	9520	13
653	20250206	090700	91628820	9510	9520	9530	9510	793
654	20250206	090600	84080010	9520	9540	9550	9520	906
655	20250206	090500	75436010	9550	9540	9550	9540	472
656	20250206	090400	70929030	9530	9530	9580	9530	1228
657	20250206	090300	59207410	9510	9500	9550	9500	1125
658	20250206	090200	48467690	9490	9550	9550	9490	324
659	20250206	090100	45382090	9450	9550	9550	9450	516
660	20250206	090000	40458270	9550	9560	9620	9550	4221