KissMeData/101730/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201100	753897210	9150	9150	9150	9150	736
3	20250206	201000	753897210	9150	9150	9150	9150	0
4	20250206	200900	753897210	9150	9150	9150	9150	0
5	20250206	200800	753897210	9150	9150	9150	9150	0
6	20250206	200700	753897210	9150	9150	9150	9150	0
7	20250206	200600	753897210	9150	9150	9150	9150	0
8	20250206	200500	753897210	9150	9150	9150	9150	0
9	20250206	200400	753897210	9150	9150	9150	9150	0
10	20250206	200300	753897210	9150	9150	9150	9150	0
11	20250206	200200	753897210	9150	9150	9150	9150	0
12	20250206	200100	753897210	9150	9150	9150	9150	0
13	20250206	200000	753897210	9150	9150	9150	9150	0
14	20250206	195900	753897210	9150	9150	9150	9150	0
15	20250206	195800	753897210	9150	9150	9150	9150	0
16	20250206	195700	753897210	9150	9150	9150	9150	0
17	20250206	195600	753897210	9150	9150	9150	9150	0
18	20250206	195500	753897210	9150	9150	9150	9150	0
19	20250206	195400	753897210	9150	9150	9150	9150	0
20	20250206	195300	753897210	9150	9150	9150	9150	0
21	20250206	195200	753897210	9150	9150	9150	9150	0
22	20250206	195100	753897210	9150	9150	9150	9150	0
23	20250206	195000	753897210	9150	9150	9150	9150	0
24	20250206	194900	753897210	9150	9150	9150	9150	0
25	20250206	194800	753897210	9150	9150	9150	9150	0
26	20250206	194700	753897210	9150	9150	9150	9150	0
27	20250206	194600	753897210	9150	9150	9150	9150	0
28	20250206	194500	753897210	9150	9150	9150	9150	0
29	20250206	194400	753897210	9150	9150	9150	9150	0
30	20250206	194300	753897210	9150	9150	9150	9150	0
31	20250206	194200	753897210	9150	9150	9150	9150	0
32	20250206	194100	753897210	9150	9150	9150	9150	736
33	20250206	194000	753897210	9150	9150	9150	9150	0
34	20250206	193900	753897210	9150	9150	9150	9150	0
35	20250206	193800	753897210	9150	9150	9150	9150	0
36	20250206	193700	753897210	9150	9150	9150	9150	0
37	20250206	193600	753897210	9150	9150	9150	9150	0
38	20250206	193500	753897210	9150	9150	9150	9150	0
39	20250206	193400	753897210	9150	9150	9150	9150	0
40	20250206	193300	753897210	9150	9150	9150	9150	0
41	20250206	193200	753897210	9150	9150	9150	9150	0
42	20250206	193100	753897210	9150	9150	9150	9150	0
43	20250206	193000	753897210	9150	9150	9150	9150	0
44	20250206	192900	753897210	9150	9150	9150	9150	0
45	20250206	192800	753897210	9150	9150	9150	9150	0
46	20250206	192700	753897210	9150	9150	9150	9150	0
47	20250206	192600	753897210	9150	9150	9150	9150	0
48	20250206	192500	753897210	9150	9150	9150	9150	0
49	20250206	192400	753897210	9150	9150	9150	9150	0
50	20250206	192300	753897210	9150	9150	9150	9150	0
51	20250206	192200	753897210	9150	9150	9150	9150	0
52	20250206	192100	753897210	9150	9150	9150	9150	0
53	20250206	192000	753897210	9150	9150	9150	9150	0
54	20250206	191900	753897210	9150	9150	9150	9150	0
55	20250206	191800	753897210	9150	9150	9150	9150	0
56	20250206	191700	753897210	9150	9150	9150	9150	0
57	20250206	191600	753897210	9150	9150	9150	9150	0
58	20250206	191500	753897210	9150	9150	9150	9150	0
59	20250206	191400	753897210	9150	9150	9150	9150	0
60	20250206	191300	753897210	9150	9150	9150	9150	0
61	20250206	191200	753897210	9150	9150	9150	9150	0
62	20250206	191100	753897210	9150	9150	9150	9150	736
63	20250206	191000	753897210	9150	9150	9150	9150	0
64	20250206	190900	753897210	9150	9150	9150	9150	0
65	20250206	190800	753897210	9150	9150	9150	9150	0
66	20250206	190700	753897210	9150	9150	9150	9150	0
67	20250206	190600	753897210	9150	9150	9150	9150	0
68	20250206	190500	753897210	9150	9150	9150	9150	0
69	20250206	190400	753897210	9150	9150	9150	9150	0
70	20250206	190300	753897210	9150	9150	9150	9150	0
71	20250206	190200	753897210	9150	9150	9150	9150	0
72	20250206	190100	753897210	9150	9150	9150	9150	0
73	20250206	190000	753897210	9150	9150	9150	9150	0
74	20250206	185900	753897210	9150	9150	9150	9150	0
75	20250206	185800	753897210	9150	9150	9150	9150	0
76	20250206	185700	753897210	9150	9150	9150	9150	0
77	20250206	185600	753897210	9150	9150	9150	9150	0
78	20250206	185500	753897210	9150	9150	9150	9150	0
79	20250206	185400	753897210	9150	9150	9150	9150	0
80	20250206	185300	753897210	9150	9150	9150	9150	0
81	20250206	185200	753897210	9150	9150	9150	9150	0
82	20250206	185100	753897210	9150	9150	9150	9150	0
83	20250206	185000	753897210	9150	9150	9150	9150	0
84	20250206	184900	753897210	9150	9150	9150	9150	0
85	20250206	184800	753897210	9150	9150	9150	9150	0
86	20250206	184700	753897210	9150	9150	9150	9150	0
87	20250206	184600	753897210	9150	9150	9150	9150	0
88	20250206	184500	753897210	9150	9150	9150	9150	0
89	20250206	184400	753897210	9150	9150	9150	9150	0
90	20250206	184300	753897210	9150	9150	9150	9150	0
91	20250206	184200	753897210	9150	9150	9150	9150	0
92	20250206	184100	753897210	9150	9150	9150	9150	736
93	20250206	184000	753897210	9150	9150	9150	9150	0
94	20250206	183900	753897210	9150	9150	9150	9150	0
95	20250206	183800	753897210	9150	9150	9150	9150	0
96	20250206	183700	753897210	9150	9150	9150	9150	0
97	20250206	183600	753897210	9150	9150	9150	9150	0
98	20250206	183500	753897210	9150	9150	9150	9150	0
99	20250206	183400	753897210	9150	9150	9150	9150	0
100	20250206	183300	753897210	9150	9150	9150	9150	0
101	20250206	183200	753897210	9150	9150	9150	9150	0
102	20250206	183100	753897210	9150	9150	9150	9150	0
103	20250206	183000	753897210	9150	9150	9150	9150	0
104	20250206	182900	753897210	9150	9150	9150	9150	0
105	20250206	182800	753897210	9150	9150	9150	9150	0
106	20250206	182700	753897210	9150	9150	9150	9150	0
107	20250206	182600	753897210	9150	9150	9150	9150	0
108	20250206	182500	753897210	9150	9150	9150	9150	0
109	20250206	182400	753897210	9150	9150	9150	9150	0
110	20250206	182300	753897210	9150	9150	9150	9150	0
111	20250206	182200	753897210	9150	9150	9150	9150	0
112	20250206	182100	753897210	9150	9150	9150	9150	0
113	20250206	182000	753897210	9150	9150	9150	9150	0
114	20250206	181900	753897210	9150	9150	9150	9150	0
115	20250206	181800	753897210	9150	9150	9150	9150	0
116	20250206	181700	753897210	9150	9150	9150	9150	0
117	20250206	181600	753897210	9150	9150	9150	9150	0
118	20250206	181500	753897210	9150	9150	9150	9150	0
119	20250206	181400	753897210	9150	9150	9150	9150	0
120	20250206	181300	753897210	9150	9150	9150	9150	0
121	20250206	181200	753897210	9150	9150	9150	9150	0
122	20250206	181100	753897210	9150	9150	9150	9150	736
123	20250206	181000	753897210	9150	9150	9150	9150	0
124	20250206	180900	753897210	9150	9150	9150	9150	0
125	20250206	180800	753897210	9150	9150	9150	9150	0
126	20250206	180700	753897210	9150	9150	9150	9150	0
127	20250206	180600	753897210	9150	9150	9150	9150	0
128	20250206	180500	753897210	9150	9150	9150	9150	0
129	20250206	180400	753897210	9150	9150	9150	9150	0
130	20250206	180300	753897210	9150	9150	9150	9150	0
131	20250206	180200	753897210	9150	9150	9150	9150	0
132	20250206	180100	753897210	9150	9150	9150	9150	0
133	20250206	180000	753897210	9150	9150	9150	9150	0
134	20250206	175900	753897210	9150	9150	9150	9150	0
135	20250206	175800	753897210	9150	9150	9150	9150	0
136	20250206	175700	753897210	9150	9150	9150	9150	0
137	20250206	175600	753897210	9150	9150	9150	9150	0
138	20250206	175500	753897210	9150	9150	9150	9150	0
139	20250206	175400	753897210	9150	9150	9150	9150	0
140	20250206	175300	753897210	9150	9150	9150	9150	0
141	20250206	175200	753897210	9150	9150	9150	9150	0
142	20250206	175100	753897210	9150	9150	9150	9150	0
143	20250206	175000	753897210	9150	9150	9150	9150	0
144	20250206	174900	753897210	9150	9150	9150	9150	0
145	20250206	174800	753897210	9150	9150	9150	9150	0
146	20250206	174700	753897210	9150	9150	9150	9150	0
147	20250206	174600	753897210	9150	9150	9150	9150	0
148	20250206	174500	753897210	9150	9150	9150	9150	0
149	20250206	174400	753897210	9150	9150	9150	9150	0
150	20250206	174300	753897210	9150	9150	9150	9150	0
151	20250206	174200	753897210	9150	9150	9150	9150	0
152	20250206	174100	753897210	9150	9150	9150	9150	736
153	20250206	174000	753897210	9150	9150	9150	9150	0
154	20250206	173900	753897210	9150	9150	9150	9150	0
155	20250206	173800	753897210	9150	9150	9150	9150	0
156	20250206	173700	753897210	9150	9150	9150	9150	0
157	20250206	173600	753897210	9150	9150	9150	9150	0
158	20250206	173500	753897210	9150	9150	9150	9150	0
159	20250206	173400	753897210	9150	9150	9150	9150	0
160	20250206	173300	753897210	9150	9150	9150	9150	0
161	20250206	173200	753897210	9150	9150	9150	9150	0
162	20250206	173100	753897210	9150	9150	9150	9150	0
163	20250206	173000	753897210	9150	9150	9150	9150	0
164	20250206	172900	753897210	9150	9150	9150	9150	0
165	20250206	172800	753897210	9150	9150	9150	9150	0
166	20250206	172700	753897210	9150	9150	9150	9150	0
167	20250206	172600	753897210	9150	9150	9150	9150	0
168	20250206	172500	753897210	9150	9150	9150	9150	0
169	20250206	172400	753897210	9150	9150	9150	9150	0
170	20250206	172300	753897210	9150	9150	9150	9150	0
171	20250206	172200	753897210	9150	9150	9150	9150	0
172	20250206	172100	753897210	9150	9150	9150	9150	0
173	20250206	172000	753897210	9150	9150	9150	9150	0
174	20250206	171900	753897210	9150	9150	9150	9150	0
175	20250206	171800	753897210	9150	9150	9150	9150	0
176	20250206	171700	753897210	9150	9150	9150	9150	0
177	20250206	171600	753897210	9150	9150	9150	9150	0
178	20250206	171500	753897210	9150	9150	9150	9150	0
179	20250206	171400	753897210	9150	9150	9150	9150	0
180	20250206	171300	753897210	9150	9150	9150	9150	0
181	20250206	171200	753897210	9150	9150	9150	9150	0
182	20250206	171100	753897210	9150	9150	9150	9150	736
183	20250206	171000	753897210	9150	9150	9150	9150	0
184	20250206	170900	753897210	9150	9150	9150	9150	0
185	20250206	170800	753897210	9150	9150	9150	9150	0
186	20250206	170700	753897210	9150	9150	9150	9150	0
187	20250206	170600	753897210	9150	9150	9150	9150	0
188	20250206	170500	753897210	9150	9150	9150	9150	0
189	20250206	170400	753897210	9150	9150	9150	9150	0
190	20250206	170300	753897210	9150	9150	9150	9150	0
191	20250206	170200	753897210	9150	9150	9150	9150	0
192	20250206	170100	753897210	9150	9150	9150	9150	0
193	20250206	170000	753897210	9150	9150	9150	9150	0
194	20250206	165900	753897210	9150	9150	9150	9150	0
195	20250206	165800	753897210	9150	9150	9150	9150	0
196	20250206	165700	753897210	9150	9150	9150	9150	0
197	20250206	165600	753897210	9150	9150	9150	9150	0
198	20250206	165500	753897210	9150	9150	9150	9150	0
199	20250206	165400	753897210	9150	9150	9150	9150	0
200	20250206	165300	753897210	9150	9150	9150	9150	0
201	20250206	165200	753897210	9150	9150	9150	9150	0
202	20250206	165100	753897210	9150	9150	9150	9150	0
203	20250206	165000	753897210	9150	9150	9150	9150	0
204	20250206	164900	753897210	9150	9150	9150	9150	0
205	20250206	164800	753897210	9150	9150	9150	9150	0
206	20250206	164700	753897210	9150	9150	9150	9150	0
207	20250206	164600	753897210	9150	9150	9150	9150	0
208	20250206	164500	753897210	9150	9150	9150	9150	0
209	20250206	164400	753897210	9150	9150	9150	9150	0
210	20250206	164300	753897210	9150	9150	9150	9150	0
211	20250206	164200	753897210	9150	9150	9150	9150	0
212	20250206	164100	753897210	9150	9150	9150	9150	736
213	20250206	164000	753897210	9150	9150	9150	9150	0
214	20250206	163900	753897210	9150	9150	9150	9150	0
215	20250206	163800	753897210	9150	9150	9150	9150	0
216	20250206	163700	753897210	9150	9150	9150	9150	0
217	20250206	163600	753897210	9150	9150	9150	9150	0
218	20250206	163500	753897210	9150	9150	9150	9150	0
219	20250206	163400	753897210	9150	9150	9150	9150	0
220	20250206	163300	753897210	9150	9150	9150	9150	0
221	20250206	163200	753897210	9150	9150	9150	9150	0
222	20250206	163100	753897210	9150	9150	9150	9150	0
223	20250206	163000	753897210	9150	9150	9150	9150	0
224	20250206	162900	753897210	9150	9150	9150	9150	0
225	20250206	162800	753897210	9150	9150	9150	9150	0
226	20250206	162700	753897210	9150	9150	9150	9150	0
227	20250206	162600	753897210	9150	9150	9150	9150	0
228	20250206	162500	753897210	9150	9150	9150	9150	0
229	20250206	162400	753897210	9150	9150	9150	9150	0
230	20250206	162300	753897210	9150	9150	9150	9150	0
231	20250206	162200	753897210	9150	9150	9150	9150	0
232	20250206	162100	753897210	9150	9150	9150	9150	0
233	20250206	162000	753897210	9150	9150	9150	9150	0
234	20250206	161900	753897210	9150	9150	9150	9150	0
235	20250206	161800	753897210	9150	9150	9150	9150	0
236	20250206	161700	753897210	9150	9150	9150	9150	0
237	20250206	161600	753897210	9150	9150	9150	9150	0
238	20250206	161500	753897210	9150	9150	9150	9150	0
239	20250206	161400	753897210	9150	9150	9150	9150	0
240	20250206	161300	753897210	9150	9150	9150	9150	0
241	20250206	161200	753897210	9150	9150	9150	9150	0
242	20250206	161100	753897210	9150	9150	9150	9150	736
243	20250206	161000	753897210	9150	9150	9150	9150	0
244	20250206	160900	753897210	9150	9150	9150	9150	0
245	20250206	160800	753897210	9150	9150	9150	9150	0
246	20250206	160700	753897210	9150	9150	9150	9150	0
247	20250206	160600	753897210	9150	9150	9150	9150	0
248	20250206	160500	753897210	9150	9150	9150	9150	0
249	20250206	160400	753897210	9150	9150	9150	9150	0
250	20250206	160300	753897210	9150	9150	9150	9150	0
251	20250206	160200	753897210	9150	9150	9150	9150	0
252	20250206	160100	753897210	9150	9150	9150	9150	0
253	20250206	160000	753897210	9150	9150	9150	9150	0
254	20250206	155900	753897210	9150	9150	9150	9150	0
255	20250206	155800	753897210	9150	9150	9150	9150	0
256	20250206	155700	753897210	9150	9150	9150	9150	0
257	20250206	155600	753897210	9150	9150	9150	9150	0
258	20250206	155500	753897210	9150	9150	9150	9150	0
259	20250206	155400	753897210	9150	9150	9150	9150	0
260	20250206	155300	753897210	9150	9150	9150	9150	0
261	20250206	155200	753897210	9150	9150	9150	9150	0
262	20250206	155100	753897210	9150	9150	9150	9150	0
263	20250206	155000	753897210	9150	9150	9150	9150	0
264	20250206	154900	753897210	9150	9150	9150	9150	0
265	20250206	154800	753897210	9150	9150	9150	9150	0
266	20250206	154700	753897210	9150	9150	9150	9150	0
267	20250206	154600	753897210	9150	9150	9150	9150	0
268	20250206	154500	753897210	9150	9150	9150	9150	0
269	20250206	154400	753897210	9150	9150	9150	9150	0
270	20250206	154300	753897210	9150	9150	9150	9150	0
271	20250206	154200	753897210	9150	9150	9150	9150	0
272	20250206	154100	753897210	9150	9150	9150	9150	736
273	20250206	154000	753897210	9150	9150	9150	9150	0
274	20250206	153900	753897210	9150	9150	9150	9150	0
275	20250206	153800	753897210	9150	9150	9150	9150	0
276	20250206	153700	753897210	9150	9150	9150	9150	0
277	20250206	153600	753897210	9150	9150	9150	9150	0
278	20250206	153500	753897210	9150	9150	9150	9150	0
279	20250206	153400	753897210	9150	9150	9150	9150	0
280	20250206	153300	753897210	9150	9150	9150	9150	0
281	20250206	153200	753897210	9150	9150	9150	9150	0
282	20250206	153100	753897210	9150	9150	9150	9150	0
283	20250206	153000	753897210	9150	9150	9150	9150	736
284	20250206	152900	747162810	9150	9150	9150	9150	0
285	20250206	152800	747162810	9150	9150	9150	9150	0
286	20250206	152700	747162810	9150	9150	9150	9150	0
287	20250206	152600	747162810	9150	9150	9150	9150	0
288	20250206	152500	747162810	9150	9150	9150	9150	0
289	20250206	152400	747162810	9150	9150	9150	9150	0
290	20250206	152300	747162810	9150	9150	9150	9150	0
291	20250206	152200	747162810	9150	9150	9150	9150	0
292	20250206	152100	747162810	9150	9150	9150	9150	0
293	20250206	152000	747162810	9150	9150	9150	9150	0
294	20250206	151900	747162810	9150	9110	9150	9110	32
295	20250206	151800	746870450	9140	9130	9140	9130	864
296	20250206	151700	738975520	9130	9110	9130	9100	2004
297	20250206	151600	720709420	9130	9130	9130	9130	225
298	20250206	151500	718655170	9130	9130	9130	9130	0
299	20250206	151400	718655170	9130	9130	9130	9130	0
300	20250206	151300	718655170	9130	9130	9130	9130	0
301	20250206	151200	718655170	9130	9130	9130	9130	0
302	20250206	151100	718655170	9130	9110	9130	9100	1107
303	20250206	151000	708548520	9130	9130	9130	9130	0
304	20250206	150900	708548520	9130	9130	9130	9130	393
305	20250206	150800	704960430	9130	9130	9130	9130	11
306	20250206	150700	704860000	9130	9120	9130	9120	2
307	20250206	150600	704841750	9100	9100	9100	9100	0
308	20250206	150500	704841750	9100	9130	9130	9100	438
309	20250206	150400	700854860	9100	9100	9130	9100	1480
310	20250206	150300	687386830	9100	9100	9100	9100	541
311	20250206	150200	682463730	9130	9130	9130	9130	0
312	20250206	150100	682463730	9130	9130	9130	9130	1
313	20250206	150000	682454600	9100	9110	9110	9100	561
314	20250206	145900	677346370	9140	9140	9140	9140	0
315	20250206	145800	677346370	9140	9140	9140	9140	0
316	20250206	145700	677346370	9140	9130	9140	9130	17
317	20250206	145600	677191040	9140	9140	9140	9140	0
318	20250206	145500	677191040	9140	9140	9140	9140	0
319	20250206	145400	677191040	9140	9130	9140	9130	32
320	20250206	145300	676898570	9140	9130	9140	9130	9
321	20250206	145200	676816320	9150	9130	9150	9130	100
322	20250206	145100	675901680	9130	9130	9130	9130	0
323	20250206	145000	675901680	9130	9130	9130	9130	4
324	20250206	144900	675865160	9150	9150	9150	9140	23
325	20250206	144800	675654920	9130	9130	9130	9110	390
326	20250206	144700	672099080	9110	9110	9110	9110	500
327	20250206	144600	667544080	9130	9120	9130	9120	3
328	20250206	144500	667516710	9100	9110	9110	9100	150
329	20250206	144400	666151700	9100	9120	9120	9100	22
330	20250206	144300	665951300	9120	9120	9120	9120	0
331	20250206	144200	665951300	9120	9120	9120	9120	0
332	20250206	144100	665951300	9120	9120	9120	9120	0
333	20250206	144000	665951300	9120	9120	9120	9120	5
334	20250206	143900	665905700	9130	9130	9130	9130	0
335	20250206	143800	665905700	9130	9090	9130	9090	4
336	20250206	143700	665869270	9090	9090	9090	9090	54
337	20250206	143600	665378410	9120	9120	9120	9120	1
338	20250206	143500	665369290	9090	9090	9090	9090	7
339	20250206	143400	665305660	9120	9120	9120	9120	0
340	20250206	143300	665305660	9120	9120	9120	9120	0
341	20250206	143200	665305660	9120	9120	9120	9120	0
342	20250206	143100	665305660	9120	9120	9120	9120	373
343	20250206	143000	661903900	9080	9080	9080	9080	1
344	20250206	142900	661894820	9080	9120	9120	9080	204
345	20250206	142800	660034500	9120	9120	9120	9120	0
346	20250206	142700	660034500	9120	9120	9120	9120	1
347	20250206	142600	660025380	9070	9070	9070	9070	0
348	20250206	142500	660025380	9070	9070	9070	9070	0
349	20250206	142400	660025380	9070	9070	9070	9070	0
350	20250206	142300	660025380	9070	9070	9070	9070	0
351	20250206	142200	660025380	9070	9080	9080	9070	900
352	20250206	142100	651858380	9080	9080	9080	9080	0
353	20250206	142000	651858380	9080	9110	9110	9080	81
354	20250206	141900	651121190	9110	9110	9110	9110	0
355	20250206	141800	651121190	9110	9110	9110	9110	0
356	20250206	141700	651121190	9110	9110	9110	9080	450
357	20250206	141600	647028730	9110	9110	9110	9110	5
358	20250206	141500	646983180	9110	9120	9120	9110	328
359	20250206	141400	643993630	9130	9130	9130	9130	1
360	20250206	141300	643984500	9130	9120	9130	9120	3
361	20250206	141200	643957120	9120	9120	9120	9120	21
362	20250206	141100	643765600	9120	9120	9120	9120	0
363	20250206	141000	643765600	9120	9120	9120	9120	0
364	20250206	140900	643765600	9120	9120	9120	9120	1
365	20250206	140800	643756480	9100	9120	9120	9100	436
366	20250206	140700	639785880	9120	9120	9120	9120	0
367	20250206	140600	639785880	9120	9120	9120	9120	0
368	20250206	140500	639785880	9120	9120	9120	9120	0
369	20250206	140400	639785880	9120	9120	9120	9120	0
370	20250206	140300	639785880	9120	9120	9120	9120	0
371	20250206	140200	639785880	9120	9120	9120	9120	0
372	20250206	140100	639785880	9120	9120	9120	9120	657
373	20250206	140000	633794040	9110	9110	9110	9110	0
374	20250206	135900	633794040	9110	9110	9110	9110	4
375	20250206	135800	633757600	9120	9120	9120	9120	0
376	20250206	135700	633757600	9120	9120	9120	9120	0
377	20250206	135600	633757600	9120	9120	9120	9120	397
378	20250206	135500	630136960	9130	9130	9130	9130	5
379	20250206	135400	630091310	9130	9130	9130	9130	0
380	20250206	135300	630091310	9130	9130	9130	9130	1
381	20250206	135200	630082180	9120	9120	9120	9120	0
382	20250206	135100	630082180	9120	9120	9120	9120	0
383	20250206	135000	630082180	9120	9120	9120	9120	270
384	20250206	134900	627619780	9130	9130	9130	9130	100
385	20250206	134800	626706780	9130	9130	9130	9130	0
386	20250206	134700	626706780	9130	9130	9130	9130	458
387	20250206	134600	622525240	9130	9130	9130	9130	1
388	20250206	134500	622516110	9120	9120	9120	9120	0
389	20250206	134400	622516110	9120	9120	9120	9120	4
390	20250206	134300	622479630	9160	9160	9160	9160	0
391	20250206	134200	622479630	9160	9160	9160	9160	0
392	20250206	134100	622479630	9160	9160	9160	9160	20
393	20250206	134000	622296430	9160	9120	9160	9120	76
394	20250206	133900	621600400	9120	9120	9120	9120	1139
395	20250206	133800	611212720	9120	9120	9120	9120	0
396	20250206	133700	611212720	9120	9090	9120	9080	501
397	20250206	133600	606662580	9090	9090	9090	9090	0
398	20250206	133500	606662580	9090	9090	9090	9090	200
399	20250206	133400	604844580	9090	9110	9110	9090	1506
400	20250206	133300	591142470	9130	9130	9130	9130	1
401	20250206	133200	591133340	9140	9140	9140	9140	2
402	20250206	133100	591115060	9100	9100	9100	9100	11
403	20250206	133000	591014960	9150	9150	9150	9150	1
404	20250206	132900	591005810	9100	9100	9100	9100	0
405	20250206	132800	591005810	9100	9100	9100	9100	0
406	20250206	132700	591005810	9100	9100	9100	9100	0
407	20250206	132600	591005810	9100	9100	9100	9100	4
408	20250206	132500	590969410	9150	9150	9150	9150	1
409	20250206	132400	590960260	9150	9150	9150	9150	0
410	20250206	132300	590960260	9150	9150	9150	9150	0
411	20250206	132200	590960260	9150	9150	9150	9150	17
412	20250206	132100	590804710	9150	9150	9150	9150	5
413	20250206	132000	590758960	9120	9120	9120	9120	0
414	20250206	131900	590758960	9120	9120	9120	9120	20
415	20250206	131800	590576560	9110	9110	9110	9110	573
416	20250206	131700	585356530	9120	9130	9130	9120	1024
417	20250206	131600	576012950	9160	9160	9160	9160	0
418	20250206	131500	576012950	9160	9160	9160	9160	10
419	20250206	131400	575921350	9160	9160	9160	9160	0
420	20250206	131300	575921350	9160	9160	9160	9160	0
421	20250206	131200	575921350	9160	9160	9160	9160	0
422	20250206	131100	575921350	9160	9160	9160	9160	0
423	20250206	131000	575921350	9160	9160	9160	9160	0
424	20250206	130900	575921350	9160	9150	9160	9150	12
425	20250206	130800	575811480	9110	9110	9110	9110	20
426	20250206	130700	575629280	9110	9110	9110	9110	0
427	20250206	130600	575629280	9110	9110	9110	9110	0
428	20250206	130500	575629280	9110	9120	9120	9110	300
429	20250206	130400	572896260	9140	9140	9140	9140	0
430	20250206	130300	572896260	9140	9140	9140	9140	0
431	20250206	130200	572896260	9140	9140	9140	9140	50
432	20250206	130100	572439260	9140	9140	9140	9140	0
433	20250206	130000	572439260	9140	9140	9140	9140	0
434	20250206	125900	572439260	9140	9140	9140	9140	0
435	20250206	125800	572439260	9140	9140	9140	9140	0
436	20250206	125700	572439260	9140	9140	9140	9140	0
437	20250206	125600	572439260	9140	9140	9140	9140	20
438	20250206	125500	572256460	9140	9140	9140	9140	5
439	20250206	125400	572210760	9140	9130	9140	9130	560
440	20250206	125300	567092380	9130	9120	9130	9120	276
441	20250206	125200	564572760	9130	9130	9130	9130	0
442	20250206	125100	564572760	9130	9120	9130	9120	99
443	20250206	125000	563669830	9120	9120	9120	9120	30
444	20250206	124900	563396230	9120	9100	9120	9100	119
445	20250206	124800	562311150	9100	9100	9100	9100	0
446	20250206	124700	562311150	9100	9100	9100	9100	81
447	20250206	124600	561574050	9100	9100	9100	9100	0
448	20250206	124500	561574050	9100	9100	9100	9100	0
449	20250206	124400	561574050	9100	9100	9100	9100	0
450	20250206	124300	561574050	9100	9100	9100	9100	0
451	20250206	124200	561574050	9100	9100	9100	9100	0
452	20250206	124100	561574050	9100	9100	9100	9100	100
453	20250206	124000	560664050	9100	9090	9110	9090	501
454	20250206	123900	556108440	9090	9100	9100	9090	1451
455	20250206	123800	542917710	9100	9100	9100	9100	0
456	20250206	123700	542917710	9100	9100	9100	9100	5
457	20250206	123600	542872210	9100	9100	9100	9100	34
458	20250206	123500	542562810	9100	9120	9120	9100	3231
459	20250206	123400	513131810	9130	9130	9130	9130	0
460	20250206	123300	513131810	9130	9130	9130	9130	0
461	20250206	123200	513131810	9130	9130	9130	9130	0
462	20250206	123100	513131810	9130	9130	9130	9130	0
463	20250206	123000	513131810	9130	9130	9130	9130	0
464	20250206	122900	513131810	9130	9130	9130	9130	0
465	20250206	122800	513131810	9130	9130	9130	9130	0
466	20250206	122700	513131810	9130	9130	9130	9130	23
467	20250206	122600	512921820	9130	9120	9130	9120	20
468	20250206	122500	512739320	9120	9120	9120	9120	280
469	20250206	122400	510185720	9120	9120	9120	9120	0
470	20250206	122300	510185720	9120	9120	9120	9120	0
471	20250206	122200	510185720	9120	9120	9120	9120	0
472	20250206	122100	510185720	9120	9120	9120	9120	53
473	20250206	122000	509702360	9130	9130	9130	9130	0
474	20250206	121900	509702360	9130	9130	9130	9130	0
475	20250206	121800	509702360	9130	9130	9130	9130	1
476	20250206	121700	509693230	9130	9130	9130	9130	4
477	20250206	121600	509656710	9110	9110	9110	9110	0
478	20250206	121500	509656710	9110	9110	9110	9110	0
479	20250206	121400	509656710	9110	9110	9110	9110	0
480	20250206	121300	509656710	9110	9120	9120	9110	1205
481	20250206	121200	498676080	9120	9120	9120	9120	607
482	20250206	121100	493140240	9120	9120	9120	9120	220
483	20250206	121000	491133840	9130	9130	9130	9130	27
484	20250206	120900	490887330	9120	9120	9120	9120	187
485	20250206	120800	489181890	9120	9120	9120	9110	944
486	20250206	120700	480574810	9120	9130	9130	9120	788
487	20250206	120600	473386650	9130	9130	9130	9130	0
488	20250206	120500	473386650	9130	9130	9130	9130	0
489	20250206	120400	473386650	9130	9130	9130	9130	58
490	20250206	120300	472857110	9130	9140	9140	9130	298
491	20250206	120200	470135610	9140	9170	9170	9140	6240
492	20250206	120100	413041730	9170	9170	9170	9170	220
493	20250206	120000	411024330	9170	9170	9170	9170	0
494	20250206	115900	411024330	9170	9170	9170	9170	0
495	20250206	115800	411024330	9170	9170	9170	9170	0
496	20250206	115700	411024330	9170	9170	9170	9170	0
497	20250206	115600	411024330	9170	9170	9170	9170	50
498	20250206	115500	410565830	9190	9190	9190	9190	0
499	20250206	115400	410565830	9190	9190	9190	9190	0
500	20250206	115300	410565830	9190	9190	9190	9190	1
501	20250206	115200	410556640	9170	9170	9170	9170	0
502	20250206	115100	410556640	9170	9170	9170	9170	2
503	20250206	115000	410538300	9180	9180	9180	9180	208
504	20250206	114900	408628860	9190	9190	9190	9190	10
505	20250206	114800	408536960	9190	9190	9190	9190	0
506	20250206	114700	408536960	9190	9190	9190	9190	205
507	20250206	114600	406653010	9180	9200	9200	9180	670
508	20250206	114500	400496750	9200	9210	9210	9200	638
509	20250206	114400	394622470	9210	9210	9210	9210	32
510	20250206	114300	394327750	9210	9210	9210	9210	0
511	20250206	114200	394327750	9210	9210	9210	9210	0
512	20250206	114100	394327750	9210	9210	9210	9210	0
513	20250206	114000	394327750	9210	9210	9210	9210	68
514	20250206	113900	393701470	9220	9220	9220	9220	1
515	20250206	113800	393692250	9220	9220	9220	9220	0
516	20250206	113700	393692250	9220	9220	9220	9220	0
517	20250206	113600	393692250	9220	9220	9220	9220	15
518	20250206	113500	393553950	9220	9220	9220	9220	8
519	20250206	113400	393480190	9230	9230	9230	9230	2
520	20250206	113300	393461730	9220	9220	9220	9220	479
521	20250206	113200	389045350	9220	9220	9220	9220	0
522	20250206	113100	389045350	9220	9220	9220	9220	0
523	20250206	113000	389045350	9220	9220	9220	9220	0
524	20250206	112900	389045350	9220	9220	9220	9220	50
525	20250206	112800	388584350	9240	9240	9240	9240	0
526	20250206	112700	388584350	9240	9240	9240	9240	0
527	20250206	112600	388584350	9240	9240	9240	9240	794
528	20250206	112500	381247790	9240	9240	9240	9240	0
529	20250206	112400	381247790	9240	9220	9240	9220	589
530	20250206	112300	375805470	9240	9240	9240	9240	0
531	20250206	112200	375805470	9240	9240	9240	9240	0
532	20250206	112100	375805470	9240	9240	9240	9240	3
533	20250206	112000	375777750	9240	9240	9240	9240	1
534	20250206	111900	375768510	9240	9220	9240	9220	168
535	20250206	111800	374218350	9220	9220	9220	9220	0
536	20250206	111700	374218350	9220	9220	9220	9220	90
537	20250206	111600	373388550	9220	9220	9220	9220	0
538	20250206	111500	373388550	9220	9220	9220	9220	8
539	20250206	111400	373314790	9200	9200	9200	9200	620
540	20250206	111300	367610790	9210	9210	9210	9210	1000
541	20250206	111200	358400790	9210	9210	9210	9210	11
542	20250206	111100	358299480	9210	9210	9210	9210	2
543	20250206	111000	358281060	9210	9210	9210	9210	0
544	20250206	110900	358281060	9210	9210	9210	9210	0
545	20250206	110800	358281060	9210	9210	9210	9210	1
546	20250206	110700	358271850	9210	9210	9210	9210	3
547	20250206	110600	358244220	9210	9210	9210	9210	200
548	20250206	110500	356402220	9250	9250	9250	9250	0
549	20250206	110400	356402220	9250	9250	9250	9250	0
550	20250206	110300	356402220	9250	9250	9250	9250	0
551	20250206	110200	356402220	9250	9260	9260	9250	3
552	20250206	110100	356374460	9210	9210	9210	9210	2
553	20250206	110000	356356040	9200	9200	9200	9200	0
554	20250206	105900	356356040	9200	9200	9200	9200	1
555	20250206	105800	356346840	9200	9200	9200	9200	0
556	20250206	105700	356346840	9200	9200	9200	9200	0
557	20250206	105600	356346840	9200	9200	9200	9200	0
558	20250206	105500	356346840	9200	9200	9200	9200	0
559	20250206	105400	356346840	9200	9200	9200	9200	0
560	20250206	105300	356346840	9200	9200	9200	9200	3
561	20250206	105200	356319240	9220	9210	9220	9210	228
562	20250206	105100	354217220	9210	9190	9210	9190	276
563	20250206	105000	351677020	9200	9190	9200	9190	737
564	20250206	104900	344900620	9200	9200	9200	9200	40
565	20250206	104800	344532620	9130	9210	9210	9130	2912
566	20250206	104700	317864460	9220	9230	9230	9220	207
567	20250206	104600	315954920	9270	9270	9270	9270	0
568	20250206	104500	315954920	9270	9270	9270	9270	0
569	20250206	104400	315954920	9270	9270	9270	9270	0
570	20250206	104300	315954920	9270	9270	9270	9270	0
571	20250206	104200	315954920	9270	9270	9270	9270	0
572	20250206	104100	315954920	9270	9270	9270	9270	0
573	20250206	104000	315954920	9270	9270	9270	9270	100
574	20250206	103900	315027920	9270	9270	9270	9270	108
575	20250206	103800	314026760	9270	9270	9270	9270	84
576	20250206	103700	313248080	9280	9280	9280	9280	0
577	20250206	103600	313248080	9280	9280	9280	9280	0
578	20250206	103500	313248080	9280	9270	9280	9270	20
579	20250206	103400	313062490	9280	9270	9280	9270	92
580	20250206	103300	312209400	9280	9280	9280	9280	0
581	20250206	103200	312209400	9280	9270	9280	9270	107
582	20250206	103100	311216450	9280	9280	9280	9280	3
583	20250206	103000	311188610	9250	9250	9250	9250	501
584	20250206	102900	306554360	9250	9250	9250	9250	17
585	20250206	102800	306397110	9280	9280	9280	9280	167
586	20250206	102700	304847350	9280	9280	9280	9280	0
587	20250206	102600	304847350	9280	9280	9280	9270	341
588	20250206	102500	301682970	9290	9170	9290	9170	4004
589	20250206	102400	264615540	9180	9180	9180	9180	1
590	20250206	102300	264606360	9240	9230	9240	9230	1500
591	20250206	102200	250746470	9150	9150	9150	9150	58
592	20250206	102100	250215770	9140	9170	9170	9140	205
593	20250206	102000	248341420	9180	9180	9180	9180	200
594	20250206	101900	246505420	9180	9180	9180	9180	0
595	20250206	101800	246505420	9180	9190	9190	9180	122
596	20250206	101700	245384360	9200	9210	9210	9200	325
597	20250206	101600	242394350	9210	9210	9210	9210	0
598	20250206	101500	242394350	9210	9210	9210	9210	0
599	20250206	101400	242394350	9210	9240	9250	9210	215
600	20250206	101300	240406560	9250	9250	9250	9250	0
601	20250206	101200	240406560	9250	9230	9250	9220	2714
602	20250206	101100	215316530	9230	9230	9230	9230	0
603	20250206	101000	215316530	9230	9230	9230	9230	505
604	20250206	100900	210655380	9230	9230	9230	9210	175
605	20250206	100800	209040230	9230	9230	9230	9230	2000
606	20250206	100700	190580230	9190	9190	9190	9190	0
607	20250206	100600	190580230	9190	9190	9190	9190	0
608	20250206	100500	190580230	9190	9190	9190	9190	0
609	20250206	100400	190580230	9190	9200	9230	9190	487
610	20250206	100300	186102150	9230	9230	9230	9230	0
611	20250206	100200	186102150	9230	9230	9230	9230	0
612	20250206	100100	186102150	9230	9230	9230	9230	409
613	20250206	100000	182327080	9160	9160	9160	9160	0
614	20250206	095900	182327080	9160	9160	9160	9160	369
615	20250206	095800	178947040	9180	9180	9180	9180	1
616	20250206	095700	178937860	9190	9190	9190	9190	200
617	20250206	095600	177099860	9190	9180	9190	9180	232
618	20250206	095500	174970050	9180	9180	9180	9180	100
619	20250206	095400	174052050	9180	9170	9180	9170	102
620	20250206	095300	173116700	9170	9170	9170	9170	0
621	20250206	095200	173116700	9170	9150	9170	9150	111
622	20250206	095100	172101030	9170	9170	9170	9170	153
623	20250206	095000	170698020	9170	9160	9170	9160	50
624	20250206	094900	170239950	9160	9160	9160	9160	0
625	20250206	094800	170239950	9160	9160	9160	9160	1
626	20250206	094700	170230790	9160	9160	9160	9160	0
627	20250206	094600	170230790	9160	9160	9160	9160	0
628	20250206	094500	170230790	9160	9150	9160	9150	4
629	20250206	094400	170194170	9160	9160	9160	9160	2
630	20250206	094300	170175850	9160	9150	9160	9140	49
631	20250206	094200	169727200	9160	9130	9160	9130	377
632	20250206	094100	166285160	9130	9140	9140	9130	496
633	20250206	094000	161755610	9130	9180	9180	9130	1744
634	20250206	093900	145760110	9210	9180	9210	9180	23
635	20250206	093800	145548940	9210	9210	9210	9200	52
636	20250206	093700	145070520	9210	9220	9230	9180	1084
637	20250206	093600	135096640	9230	9230	9230	9230	0
638	20250206	093500	135096640	9230	9220	9230	9220	50
639	20250206	093400	134635160	9230	9230	9230	9230	25
640	20250206	093300	134404410	9210	9210	9210	9200	528
641	20250206	093200	129542930	9230	9230	9240	9230	409
642	20250206	093100	125765470	9230	9200	9230	9200	878
643	20250206	093000	117677810	9210	9210	9210	9210	30
644	20250206	092900	117401510	9210	9210	9210	9210	0
645	20250206	092800	117401510	9210	9210	9210	9210	0
646	20250206	092700	117401510	9210	9160	9210	9160	782
647	20250206	092600	110218760	9130	9130	9130	9130	0
648	20250206	092500	110218760	9130	9140	9140	9130	515
649	20250206	092400	105516480	9150	9150	9150	9150	1
650	20250206	092300	105507330	9170	9160	9170	9130	1505
651	20250206	092200	91759860	9160	9160	9160	9160	0
652	20250206	092100	91759860	9160	9160	9160	9160	0
653	20250206	092000	91759860	9160	9160	9160	9160	385
654	20250206	091900	88233260	9160	9160	9160	9160	0
655	20250206	091800	88233260	9160	9170	9170	9160	395
656	20250206	091700	84613980	9180	9170	9180	9170	435
657	20250206	091600	80621030	9180	9180	9180	9180	17
658	20250206	091500	80464970	9190	9190	9190	9190	5
659	20250206	091400	80419020	9200	9200	9200	9200	15
660	20250206	091300	80281020	9200	9190	9200	9190	26
661	20250206	091200	80042070	9200	9190	9200	9190	20
662	20250206	091100	79858230	9200	9190	9200	9190	263
663	20250206	091000	77440250	9200	9190	9200	9170	227
664	20250206	090900	75355900	9200	9220	9220	9200	142
665	20250206	090800	74047760	9220	9240	9240	9200	196
666	20250206	090700	72239400	9240	9200	9240	9200	688
667	20250206	090600	65882720	9200	9180	9200	9180	2436
668	20250206	090500	43476250	9170	9150	9170	9150	312
669	20250206	090400	40615250	9150	9150	9150	9150	0
670	20250206	090300	40615250	9150	9140	9150	9140	460
671	20250206	090200	36406270	9140	9140	9140	9140	180
672	20250206	090100	34761070	9110	9120	9120	9110	210
673	20250206	090000	32845890	9120	9270	9270	9120	3597