KissMeData/114190/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201600	3308061170	9550	9550	9550	9550	10789
3	20250206	201500	3308061170	9550	9550	9550	9550	0
4	20250206	201400	3308061170	9550	9550	9550	9550	0
5	20250206	201300	3308061170	9550	9550	9550	9550	0
6	20250206	201200	3308061170	9550	9550	9550	9550	0
7	20250206	201100	3308061170	9550	9550	9550	9550	0
8	20250206	201000	3308061170	9550	9550	9550	9550	0
9	20250206	200900	3308061170	9550	9550	9550	9550	0
10	20250206	200800	3308061170	9550	9550	9550	9550	0
11	20250206	200700	3308061170	9550	9550	9550	9550	0
12	20250206	200600	3308061170	9550	9550	9550	9550	0
13	20250206	200500	3308061170	9550	9550	9550	9550	0
14	20250206	200400	3308061170	9550	9550	9550	9550	0
15	20250206	200300	3308061170	9550	9550	9550	9550	0
16	20250206	200200	3308061170	9550	9550	9550	9550	0
17	20250206	200100	3308061170	9550	9550	9550	9550	0
18	20250206	200000	3308061170	9550	9550	9550	9550	0
19	20250206	195900	3308061170	9550	9550	9550	9550	0
20	20250206	195800	3308061170	9550	9550	9550	9550	0
21	20250206	195700	3308061170	9550	9550	9550	9550	0
22	20250206	195600	3308061170	9550	9550	9550	9550	0
23	20250206	195500	3308061170	9550	9550	9550	9550	0
24	20250206	195400	3308061170	9550	9550	9550	9550	0
25	20250206	195300	3308061170	9550	9550	9550	9550	0
26	20250206	195200	3308061170	9550	9550	9550	9550	0
27	20250206	195100	3308061170	9550	9550	9550	9550	0
28	20250206	195000	3308061170	9550	9550	9550	9550	0
29	20250206	194900	3308061170	9550	9550	9550	9550	0
30	20250206	194800	3308061170	9550	9550	9550	9550	0
31	20250206	194700	3308061170	9550	9550	9550	9550	0
32	20250206	194600	3308061170	9550	9550	9550	9550	10789
33	20250206	194500	3308061170	9550	9550	9550	9550	0
34	20250206	194400	3308061170	9550	9550	9550	9550	0
35	20250206	194300	3308061170	9550	9550	9550	9550	0
36	20250206	194200	3308061170	9550	9550	9550	9550	0
37	20250206	194100	3308061170	9550	9550	9550	9550	0
38	20250206	194000	3308061170	9550	9550	9550	9550	0
39	20250206	193900	3308061170	9550	9550	9550	9550	0
40	20250206	193800	3308061170	9550	9550	9550	9550	0
41	20250206	193700	3308061170	9550	9550	9550	9550	0
42	20250206	193600	3308061170	9550	9550	9550	9550	0
43	20250206	193500	3308061170	9550	9550	9550	9550	0
44	20250206	193400	3308061170	9550	9550	9550	9550	0
45	20250206	193300	3308061170	9550	9550	9550	9550	0
46	20250206	193200	3308061170	9550	9550	9550	9550	0
47	20250206	193100	3308061170	9550	9550	9550	9550	0
48	20250206	193000	3308061170	9550	9550	9550	9550	0
49	20250206	192900	3308061170	9550	9550	9550	9550	0
50	20250206	192800	3308061170	9550	9550	9550	9550	0
51	20250206	192700	3308061170	9550	9550	9550	9550	0
52	20250206	192600	3308061170	9550	9550	9550	9550	0
53	20250206	192500	3308061170	9550	9550	9550	9550	0
54	20250206	192400	3308061170	9550	9550	9550	9550	0
55	20250206	192300	3308061170	9550	9550	9550	9550	0
56	20250206	192200	3308061170	9550	9550	9550	9550	0
57	20250206	192100	3308061170	9550	9550	9550	9550	0
58	20250206	192000	3308061170	9550	9550	9550	9550	0
59	20250206	191900	3308061170	9550	9550	9550	9550	0
60	20250206	191800	3308061170	9550	9550	9550	9550	0
61	20250206	191700	3308061170	9550	9550	9550	9550	0
62	20250206	191600	3308061170	9550	9550	9550	9550	10789
63	20250206	191500	3308061170	9550	9550	9550	9550	0
64	20250206	191400	3308061170	9550	9550	9550	9550	0
65	20250206	191300	3308061170	9550	9550	9550	9550	0
66	20250206	191200	3308061170	9550	9550	9550	9550	0
67	20250206	191100	3308061170	9550	9550	9550	9550	0
68	20250206	191000	3308061170	9550	9550	9550	9550	0
69	20250206	190900	3308061170	9550	9550	9550	9550	0
70	20250206	190800	3308061170	9550	9550	9550	9550	0
71	20250206	190700	3308061170	9550	9550	9550	9550	0
72	20250206	190600	3308061170	9550	9550	9550	9550	0
73	20250206	190500	3308061170	9550	9550	9550	9550	0
74	20250206	190400	3308061170	9550	9550	9550	9550	0
75	20250206	190300	3308061170	9550	9550	9550	9550	0
76	20250206	190200	3308061170	9550	9550	9550	9550	0
77	20250206	190100	3308061170	9550	9550	9550	9550	0
78	20250206	190000	3308061170	9550	9550	9550	9550	0
79	20250206	185900	3308061170	9550	9550	9550	9550	0
80	20250206	185800	3308061170	9550	9550	9550	9550	0
81	20250206	185700	3308061170	9550	9550	9550	9550	0
82	20250206	185600	3308061170	9550	9550	9550	9550	0
83	20250206	185500	3308061170	9550	9550	9550	9550	0
84	20250206	185400	3308061170	9550	9550	9550	9550	0
85	20250206	185300	3308061170	9550	9550	9550	9550	0
86	20250206	185200	3308061170	9550	9550	9550	9550	0
87	20250206	185100	3308061170	9550	9550	9550	9550	0
88	20250206	185000	3308061170	9550	9550	9550	9550	0
89	20250206	184900	3308061170	9550	9550	9550	9550	0
90	20250206	184800	3308061170	9550	9550	9550	9550	0
91	20250206	184700	3308061170	9550	9550	9550	9550	0
92	20250206	184600	3308061170	9550	9550	9550	9550	10789
93	20250206	184500	3308061170	9550	9550	9550	9550	0
94	20250206	184400	3308061170	9550	9550	9550	9550	0
95	20250206	184300	3308061170	9550	9550	9550	9550	0
96	20250206	184200	3308061170	9550	9550	9550	9550	0
97	20250206	184100	3308061170	9550	9550	9550	9550	0
98	20250206	184000	3308061170	9550	9550	9550	9550	0
99	20250206	183900	3308061170	9550	9550	9550	9550	0
100	20250206	183800	3308061170	9550	9550	9550	9550	0
101	20250206	183700	3308061170	9550	9550	9550	9550	0
102	20250206	183600	3308061170	9550	9550	9550	9550	0
103	20250206	183500	3308061170	9550	9550	9550	9550	0
104	20250206	183400	3308061170	9550	9550	9550	9550	0
105	20250206	183300	3308061170	9550	9550	9550	9550	0
106	20250206	183200	3308061170	9550	9550	9550	9550	0
107	20250206	183100	3308061170	9550	9550	9550	9550	0
108	20250206	183000	3308061170	9550	9550	9550	9550	0
109	20250206	182900	3308061170	9550	9550	9550	9550	0
110	20250206	182800	3308061170	9550	9550	9550	9550	0
111	20250206	182700	3308061170	9550	9550	9550	9550	0
112	20250206	182600	3308061170	9550	9550	9550	9550	0
113	20250206	182500	3308061170	9550	9550	9550	9550	0
114	20250206	182400	3308061170	9550	9550	9550	9550	0
115	20250206	182300	3308061170	9550	9550	9550	9550	0
116	20250206	182200	3308061170	9550	9550	9550	9550	0
117	20250206	182100	3308061170	9550	9550	9550	9550	0
118	20250206	182000	3308061170	9550	9550	9550	9550	0
119	20250206	181900	3308061170	9550	9550	9550	9550	0
120	20250206	181800	3308061170	9550	9550	9550	9550	0
121	20250206	181700	3308061170	9550	9550	9550	9550	0
122	20250206	181600	3308061170	9550	9550	9550	9550	10789
123	20250206	181500	3308061170	9550	9550	9550	9550	0
124	20250206	181400	3308061170	9550	9550	9550	9550	0
125	20250206	181300	3308061170	9550	9550	9550	9550	0
126	20250206	181200	3308061170	9550	9550	9550	9550	0
127	20250206	181100	3308061170	9550	9550	9550	9550	0
128	20250206	181000	3308061170	9550	9550	9550	9550	0
129	20250206	180900	3308061170	9550	9550	9550	9550	0
130	20250206	180800	3308061170	9550	9550	9550	9550	0
131	20250206	180700	3308061170	9550	9550	9550	9550	0
132	20250206	180600	3308061170	9550	9550	9550	9550	0
133	20250206	180500	3308061170	9550	9550	9550	9550	0
134	20250206	180400	3308061170	9550	9550	9550	9550	0
135	20250206	180300	3308061170	9550	9550	9550	9550	0
136	20250206	180200	3308061170	9550	9550	9550	9550	0
137	20250206	180100	3308061170	9550	9550	9550	9550	0
138	20250206	180000	3308061170	9550	9550	9550	9550	0
139	20250206	175900	3308061170	9550	9550	9550	9550	0
140	20250206	175800	3308061170	9550	9550	9550	9550	0
141	20250206	175700	3308061170	9550	9550	9550	9550	0
142	20250206	175600	3308061170	9550	9550	9550	9550	0
143	20250206	175500	3308061170	9550	9550	9550	9550	0
144	20250206	175400	3308061170	9550	9550	9550	9550	0
145	20250206	175300	3308061170	9550	9550	9550	9550	0
146	20250206	175200	3308061170	9550	9550	9550	9550	0
147	20250206	175100	3308061170	9550	9550	9550	9550	0
148	20250206	175000	3308061170	9550	9550	9550	9550	0
149	20250206	174900	3308061170	9550	9550	9550	9550	0
150	20250206	174800	3308061170	9550	9550	9550	9550	0
151	20250206	174700	3308061170	9550	9550	9550	9550	0
152	20250206	174600	3308061170	9550	9550	9550	9550	10789
153	20250206	174500	3308061170	9550	9550	9550	9550	0
154	20250206	174400	3308061170	9550	9550	9550	9550	0
155	20250206	174300	3308061170	9550	9550	9550	9550	0
156	20250206	174200	3308061170	9550	9550	9550	9550	0
157	20250206	174100	3308061170	9550	9550	9550	9550	0
158	20250206	174000	3308061170	9550	9550	9550	9550	0
159	20250206	173900	3308061170	9550	9550	9550	9550	0
160	20250206	173800	3308061170	9550	9550	9550	9550	0
161	20250206	173700	3308061170	9550	9550	9550	9550	0
162	20250206	173600	3308061170	9550	9550	9550	9550	0
163	20250206	173500	3308061170	9550	9550	9550	9550	0
164	20250206	173400	3308061170	9550	9550	9550	9550	0
165	20250206	173300	3308061170	9550	9550	9550	9550	0
166	20250206	173200	3308061170	9550	9550	9550	9550	0
167	20250206	173100	3308061170	9550	9550	9550	9550	0
168	20250206	173000	3308061170	9550	9550	9550	9550	0
169	20250206	172900	3308061170	9550	9550	9550	9550	0
170	20250206	172800	3308061170	9550	9550	9550	9550	0
171	20250206	172700	3308061170	9550	9550	9550	9550	0
172	20250206	172600	3308061170	9550	9550	9550	9550	0
173	20250206	172500	3308061170	9550	9550	9550	9550	0
174	20250206	172400	3308061170	9550	9550	9550	9550	0
175	20250206	172300	3308061170	9550	9550	9550	9550	0
176	20250206	172200	3308061170	9550	9550	9550	9550	0
177	20250206	172100	3308061170	9550	9550	9550	9550	0
178	20250206	172000	3308061170	9550	9550	9550	9550	0
179	20250206	171900	3308061170	9550	9550	9550	9550	0
180	20250206	171800	3308061170	9550	9550	9550	9550	0
181	20250206	171700	3308061170	9550	9550	9550	9550	0
182	20250206	171600	3308061170	9550	9550	9550	9550	10789
183	20250206	171500	3308061170	9550	9550	9550	9550	0
184	20250206	171400	3308061170	9550	9550	9550	9550	0
185	20250206	171300	3308061170	9550	9550	9550	9550	0
186	20250206	171200	3308061170	9550	9550	9550	9550	0
187	20250206	171100	3308061170	9550	9550	9550	9550	0
188	20250206	171000	3308061170	9550	9550	9550	9550	0
189	20250206	170900	3308061170	9550	9550	9550	9550	0
190	20250206	170800	3308061170	9550	9550	9550	9550	0
191	20250206	170700	3308061170	9550	9550	9550	9550	0
192	20250206	170600	3308061170	9550	9550	9550	9550	0
193	20250206	170500	3308061170	9550	9550	9550	9550	0
194	20250206	170400	3308061170	9550	9550	9550	9550	0
195	20250206	170300	3308061170	9550	9550	9550	9550	0
196	20250206	170200	3308061170	9550	9550	9550	9550	0
197	20250206	170100	3308061170	9550	9550	9550	9550	0
198	20250206	170000	3308061170	9550	9550	9550	9550	0
199	20250206	165900	3308061170	9550	9550	9550	9550	0
200	20250206	165800	3308061170	9550	9550	9550	9550	0
201	20250206	165700	3308061170	9550	9550	9550	9550	0
202	20250206	165600	3308061170	9550	9550	9550	9550	0
203	20250206	165500	3308061170	9550	9550	9550	9550	0
204	20250206	165400	3308061170	9550	9550	9550	9550	0
205	20250206	165300	3308061170	9550	9550	9550	9550	0
206	20250206	165200	3308061170	9550	9550	9550	9550	0
207	20250206	165100	3308061170	9550	9550	9550	9550	0
208	20250206	165000	3308061170	9550	9550	9550	9550	0
209	20250206	164900	3308061170	9550	9550	9550	9550	0
210	20250206	164800	3308061170	9550	9550	9550	9550	0
211	20250206	164700	3308061170	9550	9550	9550	9550	0
212	20250206	164600	3308061170	9550	9550	9550	9550	10789
213	20250206	164500	3308061170	9550	9550	9550	9550	0
214	20250206	164400	3308061170	9550	9550	9550	9550	0
215	20250206	164300	3308061170	9550	9550	9550	9550	0
216	20250206	164200	3308061170	9550	9550	9550	9550	0
217	20250206	164100	3308061170	9550	9550	9550	9550	0
218	20250206	164000	3308061170	9550	9550	9550	9550	0
219	20250206	163900	3308061170	9550	9550	9550	9550	0
220	20250206	163800	3308061170	9550	9550	9550	9550	0
221	20250206	163700	3308061170	9550	9550	9550	9550	0
222	20250206	163600	3308061170	9550	9550	9550	9550	0
223	20250206	163500	3308061170	9550	9550	9550	9550	0
224	20250206	163400	3308061170	9550	9550	9550	9550	0
225	20250206	163300	3308061170	9550	9550	9550	9550	0
226	20250206	163200	3308061170	9550	9550	9550	9550	0
227	20250206	163100	3308061170	9550	9550	9550	9550	0
228	20250206	163000	3308061170	9550	9550	9550	9550	0
229	20250206	162900	3308061170	9550	9550	9550	9550	0
230	20250206	162800	3308061170	9550	9550	9550	9550	0
231	20250206	162700	3308061170	9550	9550	9550	9550	0
232	20250206	162600	3308061170	9550	9550	9550	9550	0
233	20250206	162500	3308061170	9550	9550	9550	9550	0
234	20250206	162400	3308061170	9550	9550	9550	9550	0
235	20250206	162300	3308061170	9550	9550	9550	9550	0
236	20250206	162200	3308061170	9550	9550	9550	9550	0
237	20250206	162100	3308061170	9550	9550	9550	9550	0
238	20250206	162000	3308061170	9550	9550	9550	9550	0
239	20250206	161900	3308061170	9550	9550	9550	9550	0
240	20250206	161800	3308061170	9550	9550	9550	9550	0
241	20250206	161700	3308061170	9550	9550	9550	9550	0
242	20250206	161600	3308061170	9550	9550	9550	9550	10789
243	20250206	161500	3308061170	9550	9550	9550	9550	0
244	20250206	161400	3308061170	9550	9550	9550	9550	0
245	20250206	161300	3308061170	9550	9550	9550	9550	0
246	20250206	161200	3308061170	9550	9550	9550	9550	0
247	20250206	161100	3308061170	9550	9550	9550	9550	0
248	20250206	161000	3308061170	9550	9550	9550	9550	0
249	20250206	160900	3308061170	9550	9550	9550	9550	0
250	20250206	160800	3308061170	9550	9550	9550	9550	0
251	20250206	160700	3308061170	9550	9550	9550	9550	0
252	20250206	160600	3308061170	9550	9550	9550	9550	0
253	20250206	160500	3308061170	9550	9550	9550	9550	0
254	20250206	160400	3308061170	9550	9550	9550	9550	0
255	20250206	160300	3308061170	9550	9550	9550	9550	0
256	20250206	160200	3308061170	9550	9550	9550	9550	0
257	20250206	160100	3308061170	9550	9550	9550	9550	0
258	20250206	160000	3308061170	9550	9550	9550	9550	0
259	20250206	155900	3308061170	9550	9550	9550	9550	0
260	20250206	155800	3308061170	9550	9550	9550	9550	0
261	20250206	155700	3308061170	9550	9550	9550	9550	0
262	20250206	155600	3308061170	9550	9550	9550	9550	0
263	20250206	155500	3308061170	9550	9550	9550	9550	0
264	20250206	155400	3308061170	9550	9550	9550	9550	0
265	20250206	155300	3308061170	9550	9550	9550	9550	0
266	20250206	155200	3308061170	9550	9550	9550	9550	0
267	20250206	155100	3308061170	9550	9550	9550	9550	0
268	20250206	155000	3308061170	9550	9550	9550	9550	0
269	20250206	154900	3308061170	9550	9550	9550	9550	0
270	20250206	154800	3308061170	9550	9550	9550	9550	0
271	20250206	154700	3308061170	9550	9550	9550	9550	0
272	20250206	154600	3308061170	9550	9550	9550	9550	10789
273	20250206	154500	3308061170	9550	9550	9550	9550	0
274	20250206	154400	3308061170	9550	9550	9550	9550	0
275	20250206	154300	3308061170	9550	9550	9550	9550	0
276	20250206	154200	3308061170	9550	9550	9550	9550	0
277	20250206	154100	3308061170	9550	9550	9550	9550	0
278	20250206	154000	3308061170	9550	9550	9550	9550	0
279	20250206	153900	3308061170	9550	9550	9550	9550	0
280	20250206	153800	3308061170	9550	9550	9550	9550	0
281	20250206	153700	3308061170	9550	9550	9550	9550	0
282	20250206	153600	3308061170	9550	9550	9550	9550	0
283	20250206	153500	3308061170	9550	9550	9550	9550	0
284	20250206	153400	3308061170	9550	9550	9550	9550	0
285	20250206	153300	3308061170	9550	9550	9550	9550	0
286	20250206	153200	3308061170	9550	9550	9550	9550	0
287	20250206	153100	3308061170	9550	9550	9550	9550	0
288	20250206	153000	3308061170	9550	9550	9550	9550	10789
289	20250206	152900	3205026220	9550	9550	9550	9550	0
290	20250206	152800	3205026220	9550	9550	9550	9550	0
291	20250206	152700	3205026220	9550	9550	9550	9550	0
292	20250206	152600	3205026220	9550	9550	9550	9550	0
293	20250206	152500	3205026220	9550	9550	9550	9550	0
294	20250206	152400	3205026220	9550	9550	9550	9550	0
295	20250206	152300	3205026220	9550	9550	9550	9550	0
296	20250206	152200	3205026220	9550	9550	9550	9550	0
297	20250206	152100	3205026220	9550	9550	9550	9550	0
298	20250206	152000	3205026220	9550	9550	9550	9550	0
299	20250206	151900	3205026220	9550	9550	9550	9540	2329
300	20250206	151800	3182791220	9560	9580	9580	9550	4762
301	20250206	151700	3137248230	9580	9600	9600	9580	496
302	20250206	151600	3132492040	9600	9570	9600	9570	559
303	20250206	151500	3127128980	9570	9580	9580	9560	4157
304	20250206	151400	3087346780	9580	9580	9580	9580	1300
305	20250206	151300	3074892780	9580	9580	9580	9580	120
306	20250206	151200	3073743180	9590	9590	9590	9590	471
307	20250206	151100	3069226290	9590	9610	9610	9590	407
308	20250206	151000	3065319030	9600	9610	9610	9600	547
309	20250206	150900	3060062500	9600	9610	9610	9600	435
310	20250206	150800	3055886430	9600	9600	9600	9600	60
311	20250206	150700	3055310430	9600	9610	9610	9600	428
312	20250206	150600	3051200350	9610	9610	9610	9600	1156
313	20250206	150500	3040099640	9620	9620	9620	9610	242
314	20250206	150400	3037772830	9620	9610	9620	9610	123
315	20250206	150300	3036590780	9610	9600	9610	9600	26
316	20250206	150200	3036341020	9610	9620	9620	9610	2428
317	20250206	150100	3013001330	9610	9610	9610	9610	173
318	20250206	150000	3011338800	9610	9600	9610	9600	136
319	20250206	145900	3010033150	9600	9590	9600	9580	33
320	20250206	145800	3009716850	9570	9570	9570	9570	2066
321	20250206	145700	2989945230	9570	9580	9580	9570	9
322	20250206	145600	2989859080	9560	9620	9620	9550	6358
323	20250206	145500	2928971360	9600	9620	9620	9600	453
324	20250206	145400	2924613520	9600	9620	9620	9600	470
325	20250206	145300	2920101280	9620	9620	9620	9620	11
326	20250206	145200	2919995460	9620	9600	9620	9600	7
327	20250206	145100	2919928200	9600	9600	9600	9600	20
328	20250206	145000	2919736200	9600	9570	9600	9570	4957
329	20250206	144900	2872188850	9570	9590	9600	9560	3404
330	20250206	144800	2839605250	9590	9600	9600	9570	516
331	20250206	144700	2834657050	9570	9570	9570	9570	0
332	20250206	144600	2834657050	9570	9610	9610	9570	406
333	20250206	144500	2830762510	9610	9620	9620	9600	2215
334	20250206	144400	2809478170	9620	9580	9620	9580	291
335	20250206	144300	2806690350	9570	9590	9590	9570	712
336	20250206	144200	2799864710	9590	9590	9590	9590	638
337	20250206	144100	2793746290	9580	9610	9610	9580	825
338	20250206	144000	2785838260	9620	9630	9630	9620	26
339	20250206	143900	2785587890	9640	9630	9640	9600	1912
340	20250206	143800	2767191690	9630	9620	9630	9620	166
341	20250206	143700	2765593210	9620	9620	9620	9620	13
342	20250206	143600	2765468150	9620	9620	9620	9620	100
343	20250206	143500	2764506150	9620	9620	9620	9620	10
344	20250206	143400	2764409950	9610	9610	9610	9610	532
345	20250206	143300	2759297430	9610	9640	9640	9610	151
346	20250206	143200	2757844310	9650	9650	9650	9650	31
347	20250206	143100	2757545160	9650	9640	9650	9640	100
348	20250206	143000	2756580170	9650	9640	9650	9640	81
349	20250206	142900	2755799320	9630	9650	9650	9630	17
350	20250206	142800	2755635390	9640	9640	9640	9640	361
351	20250206	142700	2752155350	9640	9640	9640	9640	10
352	20250206	142600	2752058950	9640	9600	9640	9600	1163
353	20250206	142500	2740881390	9600	9600	9600	9600	1
354	20250206	142400	2740871790	9600	9600	9610	9600	51
355	20250206	142300	2740382180	9600	9630	9630	9600	159
356	20250206	142200	2738852780	9630	9630	9630	9600	220
357	20250206	142100	2736736910	9630	9630	9630	9600	365
358	20250206	142000	2733225710	9630	9630	9630	9630	100
359	20250206	141900	2732262710	9630	9630	9630	9630	1
360	20250206	141800	2732253080	9600	9600	9600	9600	0
361	20250206	141700	2732253080	9600	9600	9600	9600	27
362	20250206	141600	2731993880	9600	9600	9600	9600	300
363	20250206	141500	2729113880	9640	9620	9640	9610	519
364	20250206	141400	2724124470	9620	9640	9640	9620	10812
365	20250206	141300	2620003360	9640	9640	9650	9640	584
366	20250206	141200	2614373580	9650	9650	9650	9650	55
367	20250206	141100	2613842830	9650	9640	9650	9640	277
368	20250206	141000	2611169790	9630	9630	9650	9630	14
369	20250206	140900	2611034950	9630	9630	9630	9630	325
370	20250206	140800	2607905200	9620	9620	9620	9620	10
371	20250206	140700	2607809000	9610	9610	9610	9610	24
372	20250206	140600	2607578360	9610	9620	9620	9610	164
373	20250206	140500	2606002100	9620	9620	9620	9620	793
374	20250206	140400	2598373440	9630	9630	9630	9630	1039
375	20250206	140300	2588367870	9640	9640	9640	9640	12
376	20250206	140200	2588252190	9640	9640	9640	9640	107
377	20250206	140100	2587220710	9650	9650	9650	9630	332
378	20250206	140000	2584017510	9630	9660	9660	9630	272
379	20250206	135900	2581390230	9660	9620	9670	9620	1136
380	20250206	135800	2570430690	9620	9620	9620	9620	1
381	20250206	135700	2570421070	9600	9640	9640	9600	159
382	20250206	135600	2568894630	9620	9600	9640	9600	864
383	20250206	135500	2560573320	9600	9600	9600	9590	63
384	20250206	135400	2559968940	9600	9600	9600	9600	214
385	20250206	135300	2557914540	9600	9590	9600	9590	175
386	20250206	135200	2556236230	9580	9580	9580	9580	177
387	20250206	135100	2554540570	9580	9560	9580	9560	99
388	20250206	135000	2553594010	9540	9590	9590	9540	5214
389	20250206	134900	2503793230	9590	9590	9620	9570	2312
390	20250206	134800	2481644100	9600	9600	9600	9600	251
391	20250206	134700	2479234500	9620	9600	9620	9600	55
392	20250206	134600	2478706480	9600	9600	9600	9600	21
393	20250206	134500	2478504880	9600	9620	9630	9590	1300
394	20250206	134400	2466022800	9620	9620	9620	9620	1
395	20250206	134300	2466013180	9630	9630	9630	9630	5
396	20250206	134200	2465965030	9620	9610	9620	9610	357
397	20250206	134100	2462531690	9610	9610	9610	9580	1341
398	20250206	134000	2449662460	9590	9600	9610	9590	723
399	20250206	133900	2442728520	9600	9600	9600	9600	110
400	20250206	133800	2441672520	9590	9600	9600	9590	553
401	20250206	133700	2436369240	9610	9600	9610	9600	1089
402	20250206	133600	2425914770	9610	9610	9610	9610	64
403	20250206	133500	2425299730	9610	9610	9610	9610	40
404	20250206	133400	2424915330	9610	9610	9610	9610	39
405	20250206	133300	2424540540	9610	9600	9610	9600	611
406	20250206	133200	2418674690	9600	9620	9620	9600	73
407	20250206	133100	2417973870	9610	9610	9620	9610	955
408	20250206	133000	2408796210	9610	9610	9610	9610	288
409	20250206	132900	2406028530	9600	9600	9600	9600	0
410	20250206	132800	2406028530	9600	9610	9610	9600	80
411	20250206	132700	2405260250	9620	9610	9620	9610	174
412	20250206	132600	2403588010	9600	9610	9610	9600	366
413	20250206	132500	2400074350	9610	9610	9610	9610	0
414	20250206	132400	2400074350	9610	9610	9610	9600	225
415	20250206	132300	2397913320	9610	9620	9620	9610	2
416	20250206	132200	2397894090	9600	9600	9600	9600	0
417	20250206	132100	2397894090	9600	9600	9610	9600	190
418	20250206	132000	2396069960	9600	9610	9610	9600	1002
419	20250206	131900	2386441740	9610	9630	9630	9610	845
420	20250206	131800	2378310780	9640	9640	9640	9640	0
421	20250206	131700	2378310780	9640	9640	9640	9640	20
422	20250206	131600	2378117980	9640	9640	9640	9640	0
423	20250206	131500	2378117980	9640	9640	9640	9630	11
424	20250206	131400	2378011990	9640	9640	9640	9640	101
425	20250206	131300	2377038350	9650	9650	9650	9650	31
426	20250206	131200	2376739200	9640	9630	9640	9630	268
427	20250206	131100	2374158230	9640	9650	9650	9640	46
428	20250206	131000	2373714640	9650	9650	9650	9640	121
429	20250206	130900	2372547990	9650	9650	9650	9650	5
430	20250206	130800	2372499740	9650	9650	9650	9650	22
431	20250206	130700	2372287440	9640	9650	9650	9640	165
432	20250206	130600	2370696050	9650	9650	9650	9640	41
433	20250206	130500	2370300410	9650	9660	9660	9650	86
434	20250206	130400	2369470310	9650	9650	9650	9650	0
435	20250206	130300	2369470310	9650	9650	9650	9650	53
436	20250206	130200	2368958860	9650	9650	9650	9650	1
437	20250206	130100	2368949210	9660	9660	9660	9660	30
438	20250206	130000	2368659410	9640	9640	9640	9640	40
439	20250206	125900	2368273810	9650	9660	9660	9650	20
440	20250206	125800	2368080650	9660	9650	9660	9650	77
441	20250206	125700	2367337590	9650	9650	9650	9650	5
442	20250206	125600	2367289340	9660	9660	9660	9660	2
443	20250206	125500	2367270020	9630	9630	9630	9630	650
444	20250206	125400	2361010520	9630	9640	9640	9630	181
445	20250206	125300	2359267330	9650	9640	9660	9640	125
446	20250206	125200	2358061250	9630	9660	9660	9630	309
447	20250206	125100	2355079210	9650	9660	9660	9650	287
448	20250206	125000	2352307790	9660	9660	9660	9660	70
449	20250206	124900	2351631590	9660	9650	9670	9650	17
450	20250206	124800	2351467470	9650	9650	9650	9650	30
451	20250206	124700	2351177970	9650	9640	9650	9640	16
452	20250206	124600	2351023640	9630	9630	9630	9630	0
453	20250206	124500	2351023640	9630	9630	9630	9630	0
454	20250206	124400	2351023640	9630	9650	9650	9630	103
455	20250206	124300	2350030160	9650	9650	9650	9650	10
456	20250206	124200	2349933660	9670	9670	9670	9670	20
457	20250206	124100	2349740260	9640	9640	9640	9640	575
458	20250206	124000	2344197260	9640	9670	9670	9640	817
459	20250206	123900	2336301420	9670	9660	9670	9660	8
460	20250206	123800	2336224070	9670	9670	9670	9670	2
461	20250206	123700	2336204730	9670	9650	9670	9640	151
462	20250206	123600	2334748880	9680	9680	9680	9680	9
463	20250206	123500	2334661760	9680	9680	9680	9680	0
464	20250206	123400	2334661760	9680	9680	9680	9680	1
465	20250206	123300	2334652080	9680	9680	9680	9660	46
466	20250206	123200	2334207440	9680	9640	9680	9640	1945
467	20250206	123100	2315422020	9630	9630	9630	9630	19
468	20250206	123000	2315239050	9630	9630	9630	9630	364
469	20250206	122900	2311733730	9630	9620	9630	9620	68
470	20250206	122800	2311079090	9640	9610	9640	9610	4
471	20250206	122700	2311040590	9610	9610	9610	9610	78
472	20250206	122600	2310291010	9640	9640	9640	9640	0
473	20250206	122500	2310291010	9640	9640	9640	9620	146
474	20250206	122400	2308884430	9640	9620	9650	9620	452
475	20250206	122300	2304536120	9630	9630	9630	9630	1
476	20250206	122200	2304526490	9650	9640	9650	9640	52
477	20250206	122100	2304025200	9620	9600	9640	9600	610
478	20250206	122000	2298156730	9590	9590	9600	9590	324
479	20250206	121900	2295047780	9590	9590	9590	9580	63
480	20250206	121800	2294443620	9580	9580	9580	9580	32
481	20250206	121700	2294137060	9580	9600	9600	9580	49
482	20250206	121600	2293667620	9600	9590	9600	9580	143
483	20250206	121500	2292295630	9590	9570	9590	9570	512
484	20250206	121400	2287385790	9600	9600	9600	9600	11
485	20250206	121300	2287280190	9590	9580	9590	9580	265
486	20250206	121200	2284739890	9570	9570	9570	9570	477
487	20250206	121100	2280175000	9560	9560	9570	9560	56
488	20250206	121000	2279639590	9560	9560	9560	9560	69
489	20250206	120900	2278979950	9560	9570	9570	9550	560
490	20250206	120800	2273630680	9560	9550	9560	9550	21
491	20250206	120700	2273429930	9560	9560	9560	9550	28
492	20250206	120600	2273162490	9550	9550	9550	9550	106
493	20250206	120500	2272150190	9560	9560	9570	9560	15
494	20250206	120400	2272006780	9550	9540	9560	9530	2413
495	20250206	120300	2248985430	9560	9530	9570	9530	3354
496	20250206	120200	2216998920	9530	9560	9560	9520	2776
497	20250206	120100	2190545880	9550	9570	9570	9550	493
498	20250206	120000	2185833320	9560	9540	9570	9540	803
499	20250206	115900	2178157610	9540	9530	9550	9530	1229
500	20250206	115800	2166432720	9540	9570	9570	9520	5090
501	20250206	115700	2117856510	9570	9580	9580	9550	73
502	20250206	115600	2117157610	9560	9560	9560	9550	2441
503	20250206	115500	2093842270	9560	9570	9570	9560	129
504	20250206	115400	2092608170	9580	9570	9580	9570	26
505	20250206	115300	2092359140	9550	9570	9580	9550	2387
506	20250206	115200	2069541680	9570	9590	9590	9570	2154
507	20250206	115100	2048919450	9590	9590	9590	9590	80
508	20250206	115000	2048152250	9590	9590	9600	9590	12
509	20250206	114900	2048037150	9590	9590	9590	9580	154
510	20250206	114800	2046560950	9600	9600	9600	9600	234
511	20250206	114700	2044314550	9600	9600	9600	9600	61
512	20250206	114600	2043728950	9600	9600	9600	9600	135
513	20250206	114500	2042432950	9590	9580	9590	9580	320
514	20250206	114400	2039364250	9590	9610	9610	9590	1254
515	20250206	114300	2027333190	9610	9620	9620	9610	330
516	20250206	114200	2024161490	9620	9620	9620	9620	0
517	20250206	114100	2024161490	9620	9630	9640	9620	43
518	20250206	114000	2023747500	9640	9610	9640	9610	6
519	20250206	113900	2023689690	9620	9620	9620	9620	19
520	20250206	113800	2023506910	9620	9620	9620	9620	71
521	20250206	113700	2022823890	9620	9620	9620	9620	3
522	20250206	113600	2022795030	9650	9630	9650	9630	13
523	20250206	113500	2022669610	9620	9620	9640	9620	113
524	20250206	113400	2021580410	9620	9610	9620	9610	127
525	20250206	113300	2020358690	9620	9610	9620	9610	14
526	20250206	113200	2020224020	9610	9650	9650	9600	127
527	20250206	113100	2019003160	9650	9610	9660	9570	7567
528	20250206	113000	1946448870	9610	9610	9610	9610	51
529	20250206	112900	1945958760	9620	9610	9620	9610	158
530	20250206	112800	1944440180	9630	9630	9630	9600	471
531	20250206	112700	1939913950	9630	9600	9630	9600	203
532	20250206	112600	1937965060	9590	9590	9590	9590	0
533	20250206	112500	1937965060	9590	9600	9600	9590	423
534	20250206	112400	1933908470	9590	9600	9630	9590	992
535	20250206	112300	1924389390	9590	9640	9640	9590	2249
536	20250206	112200	1902800750	9600	9640	9640	9600	1226
537	20250206	112100	1891015080	9640	9650	9650	9640	22
538	20250206	112000	1890802990	9650	9630	9660	9630	478
539	20250206	111900	1886186230	9660	9630	9660	9600	2911
540	20250206	111800	1858195110	9630	9650	9650	9630	4
541	20250206	111700	1858156530	9650	9650	9670	9650	16
542	20250206	111600	1858002090	9660	9680	9680	9620	109
543	20250206	111500	1856952860	9680	9660	9680	9620	2611
544	20250206	111400	1831783130	9660	9650	9660	9650	10
545	20250206	111300	1831686540	9660	9650	9660	9650	130
546	20250206	111200	1830430940	9650	9650	9660	9650	498
547	20250206	111100	1825625120	9660	9650	9660	9650	200
548	20250206	111000	1823694120	9650	9650	9650	9650	175
549	20250206	110900	1822005370	9660	9670	9670	9660	2076
550	20250206	110800	1801946630	9670	9680	9680	9670	127
551	20250206	110700	1800717280	9680	9690	9690	9680	350
552	20250206	110600	1797328280	9680	9680	9680	9680	149
553	20250206	110500	1795885960	9680	9680	9680	9680	751
554	20250206	110400	1788616280	9680	9680	9680	9680	26
555	20250206	110300	1788364600	9680	9670	9680	9670	31
556	20250206	110200	1788064820	9670	9670	9670	9670	390
557	20250206	110100	1784293520	9680	9680	9680	9680	41
558	20250206	110000	1783896640	9680	9680	9690	9680	417
559	20250206	105900	1779857980	9680	9680	9680	9680	1
560	20250206	105800	1779848300	9690	9690	9690	9690	0
561	20250206	105700	1779848300	9690	9700	9700	9680	353
562	20250206	105600	1776430220	9670	9670	9670	9670	0
563	20250206	105500	1776430220	9670	9670	9670	9670	0
564	20250206	105400	1776430220	9670	9670	9670	9670	1
565	20250206	105300	1776420550	9670	9700	9700	9670	51
566	20250206	105200	1775927350	9690	9690	9690	9690	100
567	20250206	105100	1774958350	9700	9670	9700	9670	302
568	20250206	105000	1772034490	9660	9660	9660	9660	0
569	20250206	104900	1772034490	9660	9670	9680	9660	93
570	20250206	104800	1771135990	9670	9650	9680	9650	152
571	20250206	104700	1769665640	9650	9650	9650	9630	163
572	20250206	104600	1768094560	9650	9630	9650	9630	122
573	20250206	104500	1766919620	9630	9640	9640	9630	2053
574	20250206	104400	1747147980	9650	9660	9680	9650	200
575	20250206	104300	1745216840	9680	9670	9680	9660	326
576	20250206	104200	1742065870	9680	9680	9680	9670	111
577	20250206	104100	1740991410	9680	9680	9680	9640	1575
578	20250206	104000	1725805770	9680	9680	9680	9680	0
579	20250206	103900	1725805770	9680	9670	9680	9640	2831
580	20250206	103800	1698508550	9670	9650	9670	9640	944
581	20250206	103700	1689399850	9650	9670	9670	9650	501
582	20250206	103600	1684559090	9670	9680	9680	9670	31
583	20250206	103500	1684259270	9680	9680	9680	9680	0
584	20250206	103400	1684259270	9680	9690	9690	9680	1012
585	20250206	103300	1674462830	9690	9690	9690	9690	234
586	20250206	103200	1672195370	9680	9680	9690	9680	1049
587	20250206	103100	1662040970	9690	9670	9690	9670	1075
588	20250206	103000	1651635670	9690	9670	9690	9670	1235
589	20250206	102900	1639674930	9650	9640	9660	9640	936
590	20250206	102800	1630645670	9630	9630	9630	9630	255
591	20250206	102700	1628190020	9630	9650	9650	9630	147
592	20250206	102600	1626771940	9650	9630	9660	9620	2843
593	20250206	102500	1599395790	9630	9640	9650	9630	577
594	20250206	102400	1593834410	9610	9700	9700	9600	21832
595	20250206	102300	1383376100	9700	9720	9720	9690	3518
596	20250206	102200	1349247030	9720	9720	9720	9720	1
597	20250206	102100	1349237310	9710	9730	9750	9710	698
598	20250206	102000	1342457630	9730	9730	9730	9720	461
599	20250206	101900	1337975200	9740	9730	9740	9730	100
600	20250206	101800	1337002060	9750	9750	9750	9730	257
601	20250206	101700	1334496570	9720	9710	9720	9710	294
602	20250206	101600	1331641250	9710	9740	9740	9710	1243
603	20250206	101500	1319565880	9740	9750	9750	9740	47
604	20250206	101400	1319107670	9740	9730	9760	9730	251
605	20250206	101300	1316658990	9720	9730	9730	9720	438
606	20250206	101200	1312401070	9730	9770	9770	9730	1613
607	20250206	101100	1296700720	9740	9770	9770	9730	2212
608	20250206	101000	1275167360	9770	9760	9770	9750	23
609	20250206	100900	1274943030	9740	9740	9740	9740	100
610	20250206	100800	1273969030	9730	9760	9760	9720	1806
611	20250206	100700	1256394460	9770	9750	9770	9740	156
612	20250206	100600	1254873400	9760	9760	9760	9730	502
613	20250206	100500	1249980190	9760	9760	9760	9760	1013
614	20250206	100400	1240093310	9760	9770	9770	9750	2012
615	20250206	100300	1220472330	9770	9780	9780	9760	402
616	20250206	100200	1216545030	9780	9790	9790	9770	358
617	20250206	100100	1213044430	9790	9790	9790	9790	79
618	20250206	100000	1212271020	9780	9760	9790	9760	1790
619	20250206	095900	1194748450	9760	9750	9760	9750	435
620	20250206	095800	1190505780	9790	9750	9790	9750	210
621	20250206	095700	1188457880	9750	9770	9780	9750	472
622	20250206	095600	1183851700	9790	9800	9800	9790	342
623	20250206	095500	1180501920	9800	9800	9800	9800	208
624	20250206	095400	1178463520	9810	9810	9810	9810	113
625	20250206	095300	1177354990	9820	9800	9830	9800	1222
626	20250206	095200	1165362730	9810	9820	9840	9810	1675
627	20250206	095100	1148893360	9820	9790	9820	9780	895
628	20250206	095000	1140127490	9790	9790	9830	9790	2678
629	20250206	094900	1113820670	9790	9760	9790	9760	613
630	20250206	094800	1107828160	9750	9760	9760	9750	217
631	20250206	094700	1105711410	9760	9770	9790	9760	235
632	20250206	094600	1103417680	9760	9780	9800	9760	1407
633	20250206	094500	1089676120	9800	9780	9810	9780	374
634	20250206	094400	1086013750	9780	9780	9800	9750	1172
635	20250206	094300	1074541310	9780	9760	9780	9760	211
636	20250206	094200	1072480790	9760	9760	9760	9760	114
637	20250206	094100	1071368150	9760	9770	9790	9760	311
638	20250206	094000	1068327610	9760	9750	9760	9750	295
639	20250206	093900	1065450430	9750	9750	9780	9740	1216
640	20250206	093800	1053592410	9750	9740	9750	9740	247
641	20250206	093700	1051185630	9740	9740	9740	9740	479
642	20250206	093600	1046520170	9740	9720	9740	9720	1263
643	20250206	093500	1034231210	9720	9750	9750	9720	2439
644	20250206	093400	1010494570	9750	9740	9750	9740	109
645	20250206	093300	1009432900	9730	9760	9760	9720	4629
646	20250206	093200	964409600	9740	9760	9760	9720	3656
647	20250206	093100	928814280	9760	9760	9760	9740	350
648	20250206	093000	925400260	9740	9740	9770	9740	1576
649	20250206	092900	910028650	9710	9730	9730	9710	720
650	20250206	092800	903029330	9730	9720	9730	9720	416
651	20250206	092700	898985740	9710	9700	9710	9690	807
652	20250206	092600	891159940	9690	9710	9710	9690	1785
653	20250206	092500	873852460	9710	9740	9740	9710	537
654	20250206	092400	868633140	9740	9720	9750	9720	704
655	20250206	092300	861777980	9730	9730	9750	9730	1165
656	20250206	092200	850440010	9730	9700	9730	9690	3012
657	20250206	092100	821211320	9690	9730	9730	9690	1656
658	20250206	092000	805141790	9730	9700	9730	9700	255
659	20250206	091900	802666470	9720	9720	9720	9690	5312
660	20250206	091800	751144240	9750	9720	9750	9700	3100
661	20250206	091700	720985390	9720	9750	9770	9700	1332
662	20250206	091600	708040500	9700	9740	9740	9680	974
663	20250206	091500	698587930	9700	9750	9750	9680	2433
664	20250206	091400	674981460	9750	9720	9750	9710	624
665	20250206	091300	668911920	9730	9710	9730	9680	4306
666	20250206	091200	627149320	9690	9770	9770	9690	14894
667	20250206	091100	482472470	9770	9770	9810	9770	277
668	20250206	091000	479766110	9760	9780	9790	9750	3903
669	20250206	090900	441704130	9790	9810	9820	9790	2635
670	20250206	090800	415861970	9790	9760	9800	9750	5294
671	20250206	090700	364189900	9760	9810	9810	9760	2777
672	20250206	090600	337015730	9810	9810	9820	9790	4258
673	20250206	090500	295293870	9830	9800	9850	9790	3700
674	20250206	090400	258985170	9800	9830	9850	9800	6127
675	20250206	090300	198853090	9860	9880	9880	9830	2027
676	20250206	090200	178874480	9860	9860	9960	9850	6235
677	20250206	090100	117346640	9880	9840	9940	9830	1994
678	20250206	090000	97713230	9840	9900	9940	9800	9859