KissMeData/136490/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202400	105426560	5650	5650	5650	5650	241
3	20250206	202300	105426560	5650	5650	5650	5650	0
4	20250206	202200	105426560	5650	5650	5650	5650	0
5	20250206	202100	105426560	5650	5650	5650	5650	0
6	20250206	202000	105426560	5650	5650	5650	5650	0
7	20250206	201900	105426560	5650	5650	5650	5650	0
8	20250206	201800	105426560	5650	5650	5650	5650	0
9	20250206	201700	105426560	5650	5650	5650	5650	0
10	20250206	201600	105426560	5650	5650	5650	5650	0
11	20250206	201500	105426560	5650	5650	5650	5650	0
12	20250206	201400	105426560	5650	5650	5650	5650	0
13	20250206	201300	105426560	5650	5650	5650	5650	0
14	20250206	201200	105426560	5650	5650	5650	5650	0
15	20250206	201100	105426560	5650	5650	5650	5650	0
16	20250206	201000	105426560	5650	5650	5650	5650	0
17	20250206	200900	105426560	5650	5650	5650	5650	0
18	20250206	200800	105426560	5650	5650	5650	5650	0
19	20250206	200700	105426560	5650	5650	5650	5650	0
20	20250206	200600	105426560	5650	5650	5650	5650	0
21	20250206	200500	105426560	5650	5650	5650	5650	0
22	20250206	200400	105426560	5650	5650	5650	5650	0
23	20250206	200300	105426560	5650	5650	5650	5650	0
24	20250206	200200	105426560	5650	5650	5650	5650	0
25	20250206	200100	105426560	5650	5650	5650	5650	0
26	20250206	200000	105426560	5650	5650	5650	5650	0
27	20250206	195900	105426560	5650	5650	5650	5650	0
28	20250206	195800	105426560	5650	5650	5650	5650	0
29	20250206	195700	105426560	5650	5650	5650	5650	0
30	20250206	195600	105426560	5650	5650	5650	5650	0
31	20250206	195500	105426560	5650	5650	5650	5650	0
32	20250206	195400	105426560	5650	5650	5650	5650	241
33	20250206	195300	105426560	5650	5650	5650	5650	0
34	20250206	195200	105426560	5650	5650	5650	5650	0
35	20250206	195100	105426560	5650	5650	5650	5650	0
36	20250206	195000	105426560	5650	5650	5650	5650	0
37	20250206	194900	105426560	5650	5650	5650	5650	0
38	20250206	194800	105426560	5650	5650	5650	5650	0
39	20250206	194700	105426560	5650	5650	5650	5650	0
40	20250206	194600	105426560	5650	5650	5650	5650	0
41	20250206	194500	105426560	5650	5650	5650	5650	0
42	20250206	194400	105426560	5650	5650	5650	5650	0
43	20250206	194300	105426560	5650	5650	5650	5650	0
44	20250206	194200	105426560	5650	5650	5650	5650	0
45	20250206	194100	105426560	5650	5650	5650	5650	0
46	20250206	194000	105426560	5650	5650	5650	5650	0
47	20250206	193900	105426560	5650	5650	5650	5650	0
48	20250206	193800	105426560	5650	5650	5650	5650	0
49	20250206	193700	105426560	5650	5650	5650	5650	0
50	20250206	193600	105426560	5650	5650	5650	5650	0
51	20250206	193500	105426560	5650	5650	5650	5650	0
52	20250206	193400	105426560	5650	5650	5650	5650	0
53	20250206	193300	105426560	5650	5650	5650	5650	0
54	20250206	193200	105426560	5650	5650	5650	5650	0
55	20250206	193100	105426560	5650	5650	5650	5650	0
56	20250206	193000	105426560	5650	5650	5650	5650	0
57	20250206	192900	105426560	5650	5650	5650	5650	0
58	20250206	192800	105426560	5650	5650	5650	5650	0
59	20250206	192700	105426560	5650	5650	5650	5650	0
60	20250206	192600	105426560	5650	5650	5650	5650	0
61	20250206	192500	105426560	5650	5650	5650	5650	0
62	20250206	192400	105426560	5650	5650	5650	5650	241
63	20250206	192300	105426560	5650	5650	5650	5650	0
64	20250206	192200	105426560	5650	5650	5650	5650	0
65	20250206	192100	105426560	5650	5650	5650	5650	0
66	20250206	192000	105426560	5650	5650	5650	5650	0
67	20250206	191900	105426560	5650	5650	5650	5650	0
68	20250206	191800	105426560	5650	5650	5650	5650	0
69	20250206	191700	105426560	5650	5650	5650	5650	0
70	20250206	191600	105426560	5650	5650	5650	5650	0
71	20250206	191500	105426560	5650	5650	5650	5650	0
72	20250206	191400	105426560	5650	5650	5650	5650	0
73	20250206	191300	105426560	5650	5650	5650	5650	0
74	20250206	191200	105426560	5650	5650	5650	5650	0
75	20250206	191100	105426560	5650	5650	5650	5650	0
76	20250206	191000	105426560	5650	5650	5650	5650	0
77	20250206	190900	105426560	5650	5650	5650	5650	0
78	20250206	190800	105426560	5650	5650	5650	5650	0
79	20250206	190700	105426560	5650	5650	5650	5650	0
80	20250206	190600	105426560	5650	5650	5650	5650	0
81	20250206	190500	105426560	5650	5650	5650	5650	0
82	20250206	190400	105426560	5650	5650	5650	5650	0
83	20250206	190300	105426560	5650	5650	5650	5650	0
84	20250206	190200	105426560	5650	5650	5650	5650	0
85	20250206	190100	105426560	5650	5650	5650	5650	0
86	20250206	190000	105426560	5650	5650	5650	5650	0
87	20250206	185900	105426560	5650	5650	5650	5650	0
88	20250206	185800	105426560	5650	5650	5650	5650	0
89	20250206	185700	105426560	5650	5650	5650	5650	0
90	20250206	185600	105426560	5650	5650	5650	5650	0
91	20250206	185500	105426560	5650	5650	5650	5650	0
92	20250206	185400	105426560	5650	5650	5650	5650	241
93	20250206	185300	105426560	5650	5650	5650	5650	0
94	20250206	185200	105426560	5650	5650	5650	5650	0
95	20250206	185100	105426560	5650	5650	5650	5650	0
96	20250206	185000	105426560	5650	5650	5650	5650	0
97	20250206	184900	105426560	5650	5650	5650	5650	0
98	20250206	184800	105426560	5650	5650	5650	5650	0
99	20250206	184700	105426560	5650	5650	5650	5650	0
100	20250206	184600	105426560	5650	5650	5650	5650	0
101	20250206	184500	105426560	5650	5650	5650	5650	0
102	20250206	184400	105426560	5650	5650	5650	5650	0
103	20250206	184300	105426560	5650	5650	5650	5650	0
104	20250206	184200	105426560	5650	5650	5650	5650	0
105	20250206	184100	105426560	5650	5650	5650	5650	0
106	20250206	184000	105426560	5650	5650	5650	5650	0
107	20250206	183900	105426560	5650	5650	5650	5650	0
108	20250206	183800	105426560	5650	5650	5650	5650	0
109	20250206	183700	105426560	5650	5650	5650	5650	0
110	20250206	183600	105426560	5650	5650	5650	5650	0
111	20250206	183500	105426560	5650	5650	5650	5650	0
112	20250206	183400	105426560	5650	5650	5650	5650	0
113	20250206	183300	105426560	5650	5650	5650	5650	0
114	20250206	183200	105426560	5650	5650	5650	5650	0
115	20250206	183100	105426560	5650	5650	5650	5650	0
116	20250206	183000	105426560	5650	5650	5650	5650	0
117	20250206	182900	105426560	5650	5650	5650	5650	0
118	20250206	182800	105426560	5650	5650	5650	5650	0
119	20250206	182700	105426560	5650	5650	5650	5650	0
120	20250206	182600	105426560	5650	5650	5650	5650	0
121	20250206	182500	105426560	5650	5650	5650	5650	0
122	20250206	182400	105426560	5650	5650	5650	5650	241
123	20250206	182300	105426560	5650	5650	5650	5650	0
124	20250206	182200	105426560	5650	5650	5650	5650	0
125	20250206	182100	105426560	5650	5650	5650	5650	0
126	20250206	182000	105426560	5650	5650	5650	5650	0
127	20250206	181900	105426560	5650	5650	5650	5650	0
128	20250206	181800	105426560	5650	5650	5650	5650	0
129	20250206	181700	105426560	5650	5650	5650	5650	0
130	20250206	181600	105426560	5650	5650	5650	5650	0
131	20250206	181500	105426560	5650	5650	5650	5650	0
132	20250206	181400	105426560	5650	5650	5650	5650	0
133	20250206	181300	105426560	5650	5650	5650	5650	0
134	20250206	181200	105426560	5650	5650	5650	5650	0
135	20250206	181100	105426560	5650	5650	5650	5650	0
136	20250206	181000	105426560	5650	5650	5650	5650	0
137	20250206	180900	105426560	5650	5650	5650	5650	0
138	20250206	180800	105426560	5650	5650	5650	5650	0
139	20250206	180700	105426560	5650	5650	5650	5650	0
140	20250206	180600	105426560	5650	5650	5650	5650	0
141	20250206	180500	105426560	5650	5650	5650	5650	0
142	20250206	180400	105426560	5650	5650	5650	5650	0
143	20250206	180300	105426560	5650	5650	5650	5650	0
144	20250206	180200	105426560	5650	5650	5650	5650	0
145	20250206	180100	105426560	5650	5650	5650	5650	0
146	20250206	180000	105426560	5650	5650	5650	5650	0
147	20250206	175900	105426560	5650	5650	5650	5650	0
148	20250206	175800	105426560	5650	5650	5650	5650	0
149	20250206	175700	105426560	5650	5650	5650	5650	0
150	20250206	175600	105426560	5650	5650	5650	5650	0
151	20250206	175500	105426560	5650	5650	5650	5650	0
152	20250206	175400	105426560	5650	5650	5650	5650	241
153	20250206	175300	105426560	5650	5650	5650	5650	0
154	20250206	175200	105426560	5650	5650	5650	5650	0
155	20250206	175100	105426560	5650	5650	5650	5650	0
156	20250206	175000	105426560	5650	5650	5650	5650	0
157	20250206	174900	105426560	5650	5650	5650	5650	0
158	20250206	174800	105426560	5650	5650	5650	5650	0
159	20250206	174700	105426560	5650	5650	5650	5650	0
160	20250206	174600	105426560	5650	5650	5650	5650	0
161	20250206	174500	105426560	5650	5650	5650	5650	0
162	20250206	174400	105426560	5650	5650	5650	5650	0
163	20250206	174300	105426560	5650	5650	5650	5650	0
164	20250206	174200	105426560	5650	5650	5650	5650	0
165	20250206	174100	105426560	5650	5650	5650	5650	0
166	20250206	174000	105426560	5650	5650	5650	5650	0
167	20250206	173900	105426560	5650	5650	5650	5650	0
168	20250206	173800	105426560	5650	5650	5650	5650	0
169	20250206	173700	105426560	5650	5650	5650	5650	0
170	20250206	173600	105426560	5650	5650	5650	5650	0
171	20250206	173500	105426560	5650	5650	5650	5650	0
172	20250206	173400	105426560	5650	5650	5650	5650	0
173	20250206	173300	105426560	5650	5650	5650	5650	0
174	20250206	173200	105426560	5650	5650	5650	5650	0
175	20250206	173100	105426560	5650	5650	5650	5650	0
176	20250206	173000	105426560	5650	5650	5650	5650	0
177	20250206	172900	105426560	5650	5650	5650	5650	0
178	20250206	172800	105426560	5650	5650	5650	5650	0
179	20250206	172700	105426560	5650	5650	5650	5650	0
180	20250206	172600	105426560	5650	5650	5650	5650	0
181	20250206	172500	105426560	5650	5650	5650	5650	0
182	20250206	172400	105426560	5650	5650	5650	5650	241
183	20250206	172300	105426560	5650	5650	5650	5650	0
184	20250206	172200	105426560	5650	5650	5650	5650	0
185	20250206	172100	105426560	5650	5650	5650	5650	0
186	20250206	172000	105426560	5650	5650	5650	5650	0
187	20250206	171900	105426560	5650	5650	5650	5650	0
188	20250206	171800	105426560	5650	5650	5650	5650	0
189	20250206	171700	105426560	5650	5650	5650	5650	0
190	20250206	171600	105426560	5650	5650	5650	5650	0
191	20250206	171500	105426560	5650	5650	5650	5650	0
192	20250206	171400	105426560	5650	5650	5650	5650	0
193	20250206	171300	105426560	5650	5650	5650	5650	0
194	20250206	171200	105426560	5650	5650	5650	5650	0
195	20250206	171100	105426560	5650	5650	5650	5650	0
196	20250206	171000	105426560	5650	5650	5650	5650	0
197	20250206	170900	105426560	5650	5650	5650	5650	0
198	20250206	170800	105426560	5650	5650	5650	5650	0
199	20250206	170700	105426560	5650	5650	5650	5650	0
200	20250206	170600	105426560	5650	5650	5650	5650	0
201	20250206	170500	105426560	5650	5650	5650	5650	0
202	20250206	170400	105426560	5650	5650	5650	5650	0
203	20250206	170300	105426560	5650	5650	5650	5650	0
204	20250206	170200	105426560	5650	5650	5650	5650	0
205	20250206	170100	105426560	5650	5650	5650	5650	0
206	20250206	170000	105426560	5650	5650	5650	5650	0
207	20250206	165900	105426560	5650	5650	5650	5650	0
208	20250206	165800	105426560	5650	5650	5650	5650	0
209	20250206	165700	105426560	5650	5650	5650	5650	0
210	20250206	165600	105426560	5650	5650	5650	5650	0
211	20250206	165500	105426560	5650	5650	5650	5650	0
212	20250206	165400	105426560	5650	5650	5650	5650	241
213	20250206	165300	105426560	5650	5650	5650	5650	0
214	20250206	165200	105426560	5650	5650	5650	5650	0
215	20250206	165100	105426560	5650	5650	5650	5650	0
216	20250206	165000	105426560	5650	5650	5650	5650	0
217	20250206	164900	105426560	5650	5650	5650	5650	0
218	20250206	164800	105426560	5650	5650	5650	5650	0
219	20250206	164700	105426560	5650	5650	5650	5650	0
220	20250206	164600	105426560	5650	5650	5650	5650	0
221	20250206	164500	105426560	5650	5650	5650	5650	0
222	20250206	164400	105426560	5650	5650	5650	5650	0
223	20250206	164300	105426560	5650	5650	5650	5650	0
224	20250206	164200	105426560	5650	5650	5650	5650	0
225	20250206	164100	105426560	5650	5650	5650	5650	0
226	20250206	164000	105426560	5650	5650	5650	5650	0
227	20250206	163900	105426560	5650	5650	5650	5650	0
228	20250206	163800	105426560	5650	5650	5650	5650	0
229	20250206	163700	105426560	5650	5650	5650	5650	0
230	20250206	163600	105426560	5650	5650	5650	5650	0
231	20250206	163500	105426560	5650	5650	5650	5650	0
232	20250206	163400	105426560	5650	5650	5650	5650	0
233	20250206	163300	105426560	5650	5650	5650	5650	0
234	20250206	163200	105426560	5650	5650	5650	5650	0
235	20250206	163100	105426560	5650	5650	5650	5650	0
236	20250206	163000	105426560	5650	5650	5650	5650	0
237	20250206	162900	105426560	5650	5650	5650	5650	0
238	20250206	162800	105426560	5650	5650	5650	5650	0
239	20250206	162700	105426560	5650	5650	5650	5650	0
240	20250206	162600	105426560	5650	5650	5650	5650	0
241	20250206	162500	105426560	5650	5650	5650	5650	0
242	20250206	162400	105426560	5650	5650	5650	5650	241
243	20250206	162300	105426560	5650	5650	5650	5650	0
244	20250206	162200	105426560	5650	5650	5650	5650	0
245	20250206	162100	105426560	5650	5650	5650	5650	0
246	20250206	162000	105426560	5650	5650	5650	5650	0
247	20250206	161900	105426560	5650	5650	5650	5650	0
248	20250206	161800	105426560	5650	5650	5650	5650	0
249	20250206	161700	105426560	5650	5650	5650	5650	0
250	20250206	161600	105426560	5650	5650	5650	5650	0
251	20250206	161500	105426560	5650	5650	5650	5650	0
252	20250206	161400	105426560	5650	5650	5650	5650	0
253	20250206	161300	105426560	5650	5650	5650	5650	0
254	20250206	161200	105426560	5650	5650	5650	5650	0
255	20250206	161100	105426560	5650	5650	5650	5650	0
256	20250206	161000	105426560	5650	5650	5650	5650	0
257	20250206	160900	105426560	5650	5650	5650	5650	0
258	20250206	160800	105426560	5650	5650	5650	5650	0
259	20250206	160700	105426560	5650	5650	5650	5650	0
260	20250206	160600	105426560	5650	5650	5650	5650	0
261	20250206	160500	105426560	5650	5650	5650	5650	0
262	20250206	160400	105426560	5650	5650	5650	5650	0
263	20250206	160300	105426560	5650	5650	5650	5650	0
264	20250206	160200	105426560	5650	5650	5650	5650	0
265	20250206	160100	105426560	5650	5650	5650	5650	0
266	20250206	160000	105426560	5650	5650	5650	5650	0
267	20250206	155900	105426560	5650	5650	5650	5650	0
268	20250206	155800	105426560	5650	5650	5650	5650	0
269	20250206	155700	105426560	5650	5650	5650	5650	0
270	20250206	155600	105426560	5650	5650	5650	5650	0
271	20250206	155500	105426560	5650	5650	5650	5650	0
272	20250206	155400	105426560	5650	5650	5650	5650	241
273	20250206	155300	105426560	5650	5650	5650	5650	0
274	20250206	155200	105426560	5650	5650	5650	5650	0
275	20250206	155100	105426560	5650	5650	5650	5650	0
276	20250206	155000	105426560	5650	5650	5650	5650	0
277	20250206	154900	105426560	5650	5650	5650	5650	0
278	20250206	154800	105426560	5650	5650	5650	5650	0
279	20250206	154700	105426560	5650	5650	5650	5650	0
280	20250206	154600	105426560	5650	5650	5650	5650	0
281	20250206	154500	105426560	5650	5650	5650	5650	0
282	20250206	154400	105426560	5650	5650	5650	5650	0
283	20250206	154300	105426560	5650	5650	5650	5650	0
284	20250206	154200	105426560	5650	5650	5650	5650	0
285	20250206	154100	105426560	5650	5650	5650	5650	0
286	20250206	154000	105426560	5650	5650	5650	5650	0
287	20250206	153900	105426560	5650	5650	5650	5650	0
288	20250206	153800	105426560	5650	5650	5650	5650	0
289	20250206	153700	105426560	5650	5650	5650	5650	0
290	20250206	153600	105426560	5650	5650	5650	5650	0
291	20250206	153500	105426560	5650	5650	5650	5650	0
292	20250206	153400	105426560	5650	5650	5650	5650	0
293	20250206	153300	105426560	5650	5650	5650	5650	0
294	20250206	153200	105426560	5650	5650	5650	5650	0
295	20250206	153100	105426560	5650	5650	5650	5650	0
296	20250206	153000	105426560	5650	5650	5650	5650	241
297	20250206	152900	104064910	5650	5650	5650	5650	0
298	20250206	152800	104064910	5650	5650	5650	5650	0
299	20250206	152700	104064910	5650	5650	5650	5650	0
300	20250206	152600	104064910	5650	5650	5650	5650	0
301	20250206	152500	104064910	5650	5650	5650	5650	0
302	20250206	152400	104064910	5650	5650	5650	5650	0
303	20250206	152300	104064910	5650	5650	5650	5650	0
304	20250206	152200	104064910	5650	5650	5650	5650	0
305	20250206	152100	104064910	5650	5650	5650	5650	0
306	20250206	152000	104064910	5650	5650	5650	5650	0
307	20250206	151900	104064910	5650	5670	5680	5650	12
308	20250206	151800	103996860	5670	5670	5670	5670	0
309	20250206	151700	103996860	5670	5670	5670	5670	13
310	20250206	151600	103923150	5670	5640	5670	5640	5
311	20250206	151500	103894830	5640	5670	5670	5640	252
312	20250206	151400	102473220	5670	5670	5670	5670	12
313	20250206	151300	102405180	5680	5680	5680	5680	24
314	20250206	151200	102268860	5680	5670	5680	5670	14
315	20250206	151100	102189390	5670	5670	5670	5670	13
316	20250206	151000	102115680	5670	5670	5670	5670	217
317	20250206	150900	100885290	5670	5670	5670	5670	17
318	20250206	150800	100788900	5670	5670	5670	5670	30
319	20250206	150700	100618800	5640	5640	5640	5640	0
320	20250206	150600	100618800	5640	5670	5670	5640	39
321	20250206	150500	100398120	5670	5670	5670	5640	24
322	20250206	150400	100262070	5640	5640	5640	5640	0
323	20250206	150300	100262070	5640	5680	5680	5640	412
324	20250206	150200	97937750	5680	5680	5680	5680	17
325	20250206	150100	97841190	5680	5680	5680	5680	12
326	20250206	150000	97773030	5680	5680	5680	5680	18
327	20250206	145900	97670790	5680	5680	5680	5680	11
328	20250206	145800	97608310	5680	5680	5680	5680	18
329	20250206	145700	97506070	5680	5680	5680	5680	18
330	20250206	145600	97403830	5680	5680	5680	5680	12
331	20250206	145500	97335670	5680	5680	5680	5680	17
332	20250206	145400	97239110	5680	5680	5680	5680	18
333	20250206	145300	97136870	5680	5680	5680	5680	12
334	20250206	145200	97068710	5680	5670	5680	5670	29
335	20250206	145100	96904170	5670	5670	5670	5670	18
336	20250206	145000	96802110	5650	5650	5650	5650	0
337	20250206	144900	96802110	5650	5670	5670	5650	18
338	20250206	144800	96700070	5670	5670	5670	5670	12
339	20250206	144700	96632030	5670	5670	5670	5670	18
340	20250206	144600	96529970	5670	5670	5670	5670	12
341	20250206	144500	96461930	5670	5670	5670	5670	29
342	20250206	144400	96297500	5670	5670	5670	5670	18
343	20250206	144300	96195440	5650	5650	5650	5650	0
344	20250206	144200	96195440	5650	5670	5670	5650	117
345	20250206	144100	95534050	5670	5670	5670	5670	18
346	20250206	144000	95431990	5670	5670	5670	5670	30
347	20250206	143900	95261890	5650	5650	5650	5650	200
348	20250206	143800	94131890	5660	5680	5680	5660	111
349	20250206	143700	93503300	5680	5680	5680	5680	18
350	20250206	143600	93401060	5680	5680	5680	5680	12
351	20250206	143500	93332900	5680	5680	5680	5680	23
352	20250206	143400	93202260	5680	5680	5680	5680	30
353	20250206	143300	93031860	5660	5660	5660	5660	0
354	20250206	143200	93031860	5660	5680	5680	5660	65
355	20250206	143100	92663770	5670	5670	5670	5670	11
356	20250206	143000	92601400	5670	5670	5670	5670	12
357	20250206	142900	92533360	5670	5670	5670	5670	18
358	20250206	142800	92431300	5670	5670	5670	5670	11
359	20250206	142700	92368930	5670	5670	5670	5670	18
360	20250206	142600	92266870	5670	5670	5670	5670	18
361	20250206	142500	92164810	5670	5670	5670	5670	13
362	20250206	142400	92091100	5670	5670	5670	5670	16
363	20250206	142300	92000380	5670	5670	5670	5670	12
364	20250206	142200	91932340	5670	5670	5670	5670	18
365	20250206	142100	91830280	5670	5670	5670	5670	17
366	20250206	142000	91733890	5670	5670	5670	5670	12
367	20250206	141900	91665850	5670	5670	5670	5670	18
368	20250206	141800	91563790	5670	5670	5670	5670	12
369	20250206	141700	91495750	5670	5670	5670	5670	17
370	20250206	141600	91399360	5670	5670	5670	5670	18
371	20250206	141500	91297300	5670	5670	5670	5670	23
372	20250206	141400	91166890	5670	5670	5670	5670	18
373	20250206	141300	91064830	5660	5660	5660	5660	21
374	20250206	141200	90945970	5670	5670	5680	5670	107
375	20250206	141100	90339220	5660	5660	5660	5660	6
376	20250206	141000	90305260	5660	5660	5660	5660	11
377	20250206	140900	90243000	5660	5660	5660	5660	18
378	20250206	140800	90141120	5660	5660	5660	5660	18
379	20250206	140700	90039240	5660	5660	5660	5660	11
380	20250206	140600	89976980	5660	5660	5660	5660	18
381	20250206	140500	89875100	5660	5660	5660	5660	24
382	20250206	140400	89739260	5660	5660	5660	5660	17
383	20250206	140300	89643040	5650	5650	5650	5640	222
384	20250206	140200	88390730	5650	5670	5670	5650	1109
385	20250206	140100	82114430	5680	5680	5680	5680	23
386	20250206	140000	81983790	5680	5680	5680	5680	24
387	20250206	135900	81847470	5680	5680	5680	5680	6
388	20250206	135800	81813390	5670	5680	5680	5670	384
389	20250206	135700	79632360	5680	5680	5680	5680	12
390	20250206	135600	79564200	5680	5680	5680	5680	17
391	20250206	135500	79467640	5680	5680	5680	5680	12
392	20250206	135400	79399480	5680	5680	5680	5680	18
393	20250206	135300	79297240	5680	5680	5680	5680	18
394	20250206	135200	79195000	5680	5680	5680	5680	197
395	20250206	135100	78076040	5680	5680	5680	5680	18
396	20250206	135000	77973800	5680	5680	5680	5680	12
397	20250206	134900	77905640	5680	5680	5680	5680	17
398	20250206	134800	77809080	5680	5680	5680	5680	18
399	20250206	134700	77706840	5680	5680	5680	5680	12
400	20250206	134600	77638680	5680	5680	5680	5680	35
401	20250206	134500	77439880	5680	5680	5680	5680	5
402	20250206	134400	77411480	5670	5670	5670	5670	7
403	20250206	134300	77371790	5670	5670	5670	5670	18
404	20250206	134200	77269730	5670	5670	5670	5670	12
405	20250206	134100	77201690	5670	5670	5670	5670	18
406	20250206	134000	77099630	5670	5670	5670	5670	35
407	20250206	133900	76901180	5670	5670	5670	5670	2
408	20250206	133800	76889840	5660	5660	5660	5660	10
409	20250206	133700	76833240	5660	5660	5660	5660	35
410	20250206	133600	76635140	5660	5690	5690	5660	201
411	20250206	133500	75496880	5680	5680	5680	5680	214
412	20250206	133400	74281360	5680	5680	5680	5680	12
413	20250206	133300	74213200	5680	5680	5680	5680	18
414	20250206	133200	74110960	5680	5680	5680	5680	12
415	20250206	133100	74042800	5680	5680	5680	5680	17
416	20250206	133000	73946240	5680	5680	5680	5680	18
417	20250206	132900	73844000	5680	5680	5680	5680	12
418	20250206	132800	73775840	5680	5680	5680	5680	29
419	20250206	132700	73611120	5680	5680	5680	5680	18
420	20250206	132600	73508880	5660	5660	5660	5660	0
421	20250206	132500	73508880	5660	5680	5680	5660	125
422	20250206	132400	72800530	5680	5670	5680	5670	12
423	20250206	132300	72732470	5670	5670	5670	5670	0
424	20250206	132200	72732470	5670	5670	5670	5670	19
425	20250206	132100	72624740	5670	5670	5670	5670	612
426	20250206	132000	69154700	5670	5670	5670	5670	17
427	20250206	131900	69058310	5670	5670	5670	5670	12
428	20250206	131800	68990270	5670	5670	5670	5670	18
429	20250206	131700	68888210	5670	5670	5670	5670	22
430	20250206	131600	68763470	5670	5670	5670	5670	12
431	20250206	131500	68695430	5670	5670	5670	5670	18
432	20250206	131400	68593370	5670	5670	5670	5670	12
433	20250206	131300	68525330	5670	5670	5670	5670	17
434	20250206	131200	68428940	5670	5670	5670	5670	18
435	20250206	131100	68326880	5670	5670	5670	5670	12
436	20250206	131000	68258840	5670	5670	5670	5670	22
437	20250206	130900	68134100	5670	5670	5670	5670	12
438	20250206	130800	68066060	5670	5670	5670	5670	18
439	20250206	130700	67964000	5670	5670	5670	5670	35
440	20250206	130600	67765550	5670	5670	5670	5670	6
441	20250206	130500	67731530	5660	5670	5670	5660	12
442	20250206	130400	67663550	5670	5670	5670	5670	22
443	20250206	130300	67538810	5670	5670	5670	5670	18
444	20250206	130200	67436750	5670	5670	5670	5670	27
445	20250206	130100	67283660	5670	5670	5670	5670	12
446	20250206	130000	67215620	5670	5670	5670	5670	28
447	20250206	125900	67056860	5670	5670	5670	5670	17
448	20250206	125800	66960470	5670	5670	5670	5670	22
449	20250206	125700	66835730	5670	5670	5670	5670	18
450	20250206	125600	66733670	5670	5670	5670	5670	22
451	20250206	125500	66608930	5670	5670	5670	5670	37
452	20250206	125400	66399140	5670	5670	5670	5670	18
453	20250206	125300	66297080	5670	5670	5670	5670	68
454	20250206	125200	65911520	5670	5670	5670	5670	29
455	20250206	125100	65747090	5660	5660	5660	5660	0
456	20250206	125000	65747090	5660	5660	5660	5660	89
457	20250206	124900	65243350	5660	5660	5660	5650	64
458	20250206	124800	64881510	5660	5660	5660	5660	17
459	20250206	124700	64785290	5650	5650	5650	5650	0
460	20250206	124600	64785290	5650	5660	5660	5650	212
461	20250206	124500	63587370	5660	5660	5660	5660	18
462	20250206	124400	63485490	5660	5660	5660	5660	26
463	20250206	124300	63338330	5660	5660	5660	5660	11
464	20250206	124200	63276070	5660	5660	5660	5660	18
465	20250206	124100	63174190	5660	5660	5660	5660	12
466	20250206	124000	63106270	5660	5660	5660	5660	18
467	20250206	123900	63004390	5660	5660	5660	5660	17
468	20250206	123800	62908170	5660	5660	5660	5660	12
469	20250206	123700	62840250	5660	5660	5660	5660	218
470	20250206	123600	61606370	5660	5660	5660	5660	17
471	20250206	123500	61510150	5660	5660	5660	5660	62
472	20250206	123400	61159230	5660	5660	5660	5660	524
473	20250206	123300	58193390	5660	5660	5660	5660	23
474	20250206	123200	58063210	5660	5660	5660	5660	6
475	20250206	123100	58029250	5640	5660	5660	5640	1012
476	20250206	123000	52321330	5660	5660	5660	5660	12
477	20250206	122900	52253410	5660	5660	5660	5660	18
478	20250206	122800	52151530	5660	5660	5660	5660	11
479	20250206	122700	52089270	5660	5660	5660	5660	24
480	20250206	122600	51953430	5660	5660	5660	5660	30
481	20250206	122500	51783630	5650	5650	5650	5650	0
482	20250206	122400	51783630	5650	5650	5650	5650	698
483	20250206	122300	47839930	5650	5650	5650	5650	12
484	20250206	122200	47772130	5650	5650	5650	5650	20
485	20250206	122100	47659130	5650	5650	5650	5650	18
486	20250206	122000	47557430	5650	5650	5650	5650	11
487	20250206	121900	47495280	5650	5650	5650	5650	18
488	20250206	121800	47393580	5650	5650	5650	5650	12
489	20250206	121700	47325780	5650	5650	5650	5650	18
490	20250206	121600	47224080	5650	5650	5650	5650	17
491	20250206	121500	47128030	5650	5650	5650	5650	12
492	20250206	121400	47060230	5650	5650	5650	5650	29
493	20250206	121300	46896380	5650	5650	5650	5650	18
494	20250206	121200	46794680	5640	5640	5640	5640	0
495	20250206	121100	46794680	5640	5650	5650	5640	124
496	20250206	121000	46095080	5650	5650	5650	5650	23
497	20250206	120900	45965130	5650	5650	5650	5650	6
498	20250206	120800	45931230	5640	5660	5660	5640	64
499	20250206	120700	45569970	5660	5660	5660	5660	12
500	20250206	120600	45502050	5660	5660	5660	5660	20
501	20250206	120500	45388850	5660	5660	5660	5660	11
502	20250206	120400	45326590	5660	5660	5660	5660	18
503	20250206	120300	45224710	5660	5660	5660	5660	18
504	20250206	120200	45122830	5660	5660	5660	5660	12
505	20250206	120100	45054910	5660	5660	5660	5660	23
506	20250206	120000	44924730	5660	5650	5660	5650	13
507	20250206	115900	44851180	5660	5660	5660	5660	29
508	20250206	115800	44687040	5650	5650	5650	5650	2
509	20250206	115700	44675740	5660	5660	5660	5660	17
510	20250206	115600	44579520	5660	5650	5660	5650	30
511	20250206	115500	44409740	5670	5670	5670	5650	82
512	20250206	115400	43946200	5650	5660	5660	5650	102
513	20250206	115300	43368900	5660	5660	5660	5660	23
514	20250206	115200	43238720	5660	5640	5660	5640	39
515	20250206	115100	43018020	5660	5660	5660	5660	18
516	20250206	115000	42916140	5640	5650	5650	5640	7
517	20250206	114900	42876610	5650	5650	5650	5650	18
518	20250206	114800	42774910	5650	5650	5650	5640	33
519	20250206	114700	42588490	5650	5650	5650	5650	6
520	20250206	114600	42554590	5640	5650	5650	5640	87
521	20250206	114500	42063860	5650	5650	5650	5650	24
522	20250206	114400	41928260	5650	5650	5650	5640	32
523	20250206	114300	41747480	5650	5650	5650	5650	5
524	20250206	114200	41719230	5630	5650	5650	5630	8
525	20250206	114100	41674070	5650	5650	5650	5650	30
526	20250206	114000	41504570	5650	5650	5650	5630	20
527	20250206	113900	41391610	5650	5630	5650	5630	43
528	20250206	113800	41149420	5630	5650	5650	5630	15
529	20250206	113700	41064730	5650	5650	5650	5650	30
530	20250206	113600	40895230	5650	5650	5650	5630	19
531	20250206	113500	40787920	5650	5650	5650	5650	6
532	20250206	113400	40754020	5630	5650	5650	5630	20
533	20250206	113300	40641060	5650	5650	5650	5650	18
534	20250206	113200	40539360	5630	5650	5650	5630	25
535	20250206	113100	40398150	5650	5650	5650	5650	6
536	20250206	113000	40364250	5630	5640	5640	5630	20
537	20250206	112900	40251470	5640	5640	5640	5640	18
538	20250206	112800	40149950	5640	5640	5640	5630	25
539	20250206	112700	40008970	5630	5630	5630	5630	0
540	20250206	112600	40008970	5630	5640	5640	5630	27
541	20250206	112500	39856720	5640	5640	5640	5640	17
542	20250206	112400	39760840	5640	5640	5640	5630	26
543	20250206	112300	39614220	5630	5630	5630	5630	0
544	20250206	112200	39614220	5630	5640	5640	5630	26
545	20250206	112100	39467600	5640	5640	5640	5640	12
546	20250206	112000	39399920	5630	5640	5640	5630	31
547	20250206	111900	39225100	5630	5630	5630	5630	2
548	20250206	111800	39213840	5640	5640	5640	5640	18
549	20250206	111700	39112320	5640	5630	5640	5630	27
550	20250206	111600	38960070	5640	5640	5640	5640	17
551	20250206	111500	38864190	5630	5640	5640	5630	8
552	20250206	111400	38819090	5640	5640	5640	5640	17
553	20250206	111300	38723210	5640	5630	5640	5630	442
554	20250206	111200	36234480	5640	5640	5640	5640	18
555	20250206	111100	36132960	5630	5640	5640	5630	8
556	20250206	111000	36087860	5640	5640	5640	5640	17
557	20250206	110900	35991980	5640	5640	5640	5630	26
558	20250206	110800	35845360	5640	5640	5640	5640	18
559	20250206	110700	35743840	5630	5630	5630	5630	3
560	20250206	110600	35726950	5640	5640	5640	5640	30
561	20250206	110500	35557750	5640	5640	5640	5630	326
562	20250206	110400	33722130	5640	5630	5640	5630	106
563	20250206	110300	33125290	5630	5640	5640	5630	8
564	20250206	110200	33080190	5640	5640	5640	5640	17
565	20250206	110100	32984310	5640	5650	5650	5640	19
566	20250206	110000	32877090	5650	5650	5650	5650	30
567	20250206	105900	32707590	5650	5650	5650	5640	18
568	20250206	105800	32605910	5650	5650	5650	5650	6
569	20250206	105700	32572010	5640	5650	5650	5640	15
570	20250206	105600	32487290	5650	5650	5650	5650	24
571	20250206	105500	32351690	5650	5630	5650	5630	26
572	20250206	105400	32204850	5650	5650	5650	5650	6
573	20250206	105300	32170950	5630	5650	5650	5630	20
574	20250206	105200	32057990	5650	5650	5650	5650	17
575	20250206	105100	31961940	5650	5650	5650	5630	26
576	20250206	105000	31815080	5630	5630	5630	5630	0
577	20250206	104900	31815080	5630	5650	5650	5630	120
578	20250206	104800	31138600	5650	5650	5650	5650	18
579	20250206	104700	31036900	5650	5650	5650	5640	25
580	20250206	104600	30895670	5640	5640	5640	5640	0
581	20250206	104500	30895670	5640	5650	5650	5640	15
582	20250206	104400	30810950	5650	5650	5650	5650	36
583	20250206	104300	30607550	5650	5650	5650	5650	28
584	20250206	104200	30449350	5650	5650	5650	5650	0
585	20250206	104100	30449350	5650	5660	5660	5650	19
586	20250206	104000	30341830	5660	5660	5660	5660	28
587	20250206	103900	30183350	5650	5660	5660	5650	8
588	20250206	103800	30138090	5650	5660	5660	5650	13
589	20250206	103700	30064580	5660	5660	5660	5660	18
590	20250206	103600	29962700	5660	5650	5660	5650	23
591	20250206	103500	29832550	5660	5660	5660	5660	18
592	20250206	103400	29730670	5650	5650	5650	5650	19
593	20250206	103300	29623320	5650	5650	5650	5650	0
594	20250206	103200	29623320	5650	5660	5670	5650	216
595	20250206	103100	28402570	5650	5650	5650	5650	18
596	20250206	103000	28300870	5630	5630	5630	5630	2
597	20250206	102900	28289610	5650	5650	5650	5650	23
598	20250206	102800	28159660	5650	5650	5650	5630	32
599	20250206	102700	27978900	5650	5650	5650	5650	6
600	20250206	102600	27945000	5630	5650	5650	5630	9
601	20250206	102500	27894210	5650	5650	5650	5650	23
602	20250206	102400	27764260	5650	5650	5650	5630	33
603	20250206	102300	27577850	5650	5650	5650	5650	6
604	20250206	102200	27543950	5630	5650	5650	5630	9
605	20250206	102100	27493140	5650	5650	5650	5650	23
606	20250206	102000	27363190	5650	5650	5650	5630	132
607	20250206	101900	26617430	5650	5650	5650	5650	6
608	20250206	101800	26583530	5630	5640	5640	5630	13
609	20250206	101700	26510230	5640	5640	5640	5640	21
610	20250206	101600	26391790	5630	5640	5640	5630	16
611	20250206	101500	26301580	5630	5630	5630	5630	126
612	20250206	101400	25592200	5630	5630	5630	5620	31
613	20250206	101300	25417690	5630	5630	5630	5630	6
614	20250206	101200	25383910	5620	5630	5630	5620	8
615	20250206	101100	25338890	5630	5630	5630	5630	24
616	20250206	101000	25203770	5630	5630	5630	5620	36
617	20250206	100900	25001110	5620	5620	5620	5620	1
618	20250206	100800	24995490	5620	5630	5630	5620	25
619	20250206	100700	24854760	5630	5630	5630	5630	13
620	20250206	100600	24781570	5620	5630	5630	5620	14
621	20250206	100500	24702770	5630	5630	5630	5630	18
622	20250206	100400	24601430	5630	5630	5630	5620	35
623	20250206	100300	24404410	5630	5630	5630	5630	17
624	20250206	100200	24308700	5620	5630	5630	5620	32
625	20250206	100100	24128560	5620	5620	5620	5620	0
626	20250206	100000	24128560	5620	5630	5630	5620	20
627	20250206	095900	24015980	5630	5630	5630	5630	23
628	20250206	095800	23886490	5620	5630	5630	5620	20
629	20250206	095700	23773910	5620	5620	5620	5620	2
630	20250206	095600	23762670	5630	5630	5630	5630	29
631	20250206	095500	23599400	5630	5620	5630	5620	18
632	20250206	095400	23498090	5620	5620	5620	5620	6
633	20250206	095300	23464370	5620	5620	5620	5620	14
634	20250206	095200	23385690	5630	5630	5630	5630	23
635	20250206	095100	23256200	5630	5630	5630	5620	25
636	20250206	095000	23115470	5630	5630	5630	5630	25
637	20250206	094900	22974720	5620	5620	5620	5620	2
638	20250206	094800	22963480	5630	5630	5630	5630	23
639	20250206	094700	22833990	5630	5630	5630	5620	31
640	20250206	094600	22659480	5630	5630	5630	5630	5
641	20250206	094500	22631330	5620	5630	5630	5620	8
642	20250206	094400	22586320	5630	5630	5630	5630	18
643	20250206	094300	22484980	5630	5630	5630	5630	18
644	20250206	094200	22383640	5630	5630	5630	5630	23
645	20250206	094100	22254150	5630	5630	5630	5630	47
646	20250206	094000	21989540	5620	5620	5620	5620	313
647	20250206	093900	20230480	5620	5630	5630	5620	75
648	20250206	093800	19808900	5630	5630	5630	5630	18
649	20250206	093700	19707560	5630	5630	5630	5630	18
650	20250206	093600	19606220	5630	5630	5630	5630	28
651	20250206	093500	19448580	5630	5630	5630	5630	22
652	20250206	093400	19324720	5630	5630	5630	5630	17
653	20250206	093300	19229010	5630	5630	5630	5630	36
654	20250206	093200	19026330	5630	5630	5630	5630	6
655	20250206	093100	18992550	5620	5620	5620	5620	13
656	20250206	093000	18919490	5620	5630	5630	5620	22
657	20250206	092900	18795740	5630	5630	5630	5630	18
658	20250206	092800	18694400	5630	5630	5630	5630	12
659	20250206	092700	18626840	5630	5630	5630	5630	18
660	20250206	092600	18525500	5630	5630	5630	5630	23
661	20250206	092500	18396010	5630	5630	5630	5630	17
662	20250206	092400	18300300	5620	5630	5630	5620	16
663	20250206	092300	18210250	5620	5620	5620	5620	94
664	20250206	092200	17681970	5620	5620	5620	5620	39
665	20250206	092100	17462790	5620	5620	5620	5600	1016
666	20250206	092000	11760800	5610	5610	5610	5610	27
667	20250206	091900	11609330	5600	5600	5600	5600	1
668	20250206	091800	11603730	5600	5620	5620	5600	22
669	20250206	091700	11480170	5620	5620	5620	5620	18
670	20250206	091600	11379010	5620	5610	5620	5610	131
671	20250206	091500	10643930	5610	5610	5610	5600	15
672	20250206	091400	10559860	5600	5600	5600	5600	9
673	20250206	091300	10509460	5600	5600	5600	5600	12
674	20250206	091200	10442260	5600	5600	5600	5600	11
675	20250206	091100	10380660	5600	5600	5600	5600	18
676	20250206	091000	10279860	5600	5600	5600	5600	18
677	20250206	090900	10179060	5600	5600	5600	5600	12
678	20250206	090800	10111860	5600	5600	5600	5600	35
679	20250206	090700	9915860	5600	5600	5600	5600	13
680	20250206	090600	9843060	5570	5570	5570	5570	41
681	20250206	090500	9614690	5570	5570	5570	5570	25
682	20250206	090400	9475440	5570	5570	5570	5570	27
683	20250206	090300	9325050	5560	5560	5560	5560	100
684	20250206	090200	8769050	5560	5560	5560	5560	270
685	20250206	090100	7267850	5560	5570	5570	5560	1260
686	20250206	090000	258060	5610	5610	5610	5610	46