KissMeData/234300/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205100	480055780	4130	4130	4130	4130	2875
3	20250206	205000	480055780	4130	4130	4130	4130	0
4	20250206	204900	480055780	4130	4130	4130	4130	0
5	20250206	204800	480055780	4130	4130	4130	4130	0
6	20250206	204700	480055780	4130	4130	4130	4130	0
7	20250206	204600	480055780	4130	4130	4130	4130	0
8	20250206	204500	480055780	4130	4130	4130	4130	0
9	20250206	204400	480055780	4130	4130	4130	4130	0
10	20250206	204300	480055780	4130	4130	4130	4130	0
11	20250206	204200	480055780	4130	4130	4130	4130	0
12	20250206	204100	480055780	4130	4130	4130	4130	0
13	20250206	204000	480055780	4130	4130	4130	4130	0
14	20250206	203900	480055780	4130	4130	4130	4130	0
15	20250206	203800	480055780	4130	4130	4130	4130	0
16	20250206	203700	480055780	4130	4130	4130	4130	0
17	20250206	203600	480055780	4130	4130	4130	4130	0
18	20250206	203500	480055780	4130	4130	4130	4130	0
19	20250206	203400	480055780	4130	4130	4130	4130	0
20	20250206	203300	480055780	4130	4130	4130	4130	0
21	20250206	203200	480055780	4130	4130	4130	4130	0
22	20250206	203100	480055780	4130	4130	4130	4130	0
23	20250206	203000	480055780	4130	4130	4130	4130	0
24	20250206	202900	480055780	4130	4130	4130	4130	0
25	20250206	202800	480055780	4130	4130	4130	4130	0
26	20250206	202700	480055780	4130	4130	4130	4130	0
27	20250206	202600	480055780	4130	4130	4130	4130	0
28	20250206	202500	480055780	4130	4130	4130	4130	0
29	20250206	202400	480055780	4130	4130	4130	4130	0
30	20250206	202300	480055780	4130	4130	4130	4130	0
31	20250206	202200	480055780	4130	4130	4130	4130	0
32	20250206	202100	480055780	4130	4130	4130	4130	2875
33	20250206	202000	480055780	4130	4130	4130	4130	0
34	20250206	201900	480055780	4130	4130	4130	4130	0
35	20250206	201800	480055780	4130	4130	4130	4130	0
36	20250206	201700	480055780	4130	4130	4130	4130	0
37	20250206	201600	480055780	4130	4130	4130	4130	0
38	20250206	201500	480055780	4130	4130	4130	4130	0
39	20250206	201400	480055780	4130	4130	4130	4130	0
40	20250206	201300	480055780	4130	4130	4130	4130	0
41	20250206	201200	480055780	4130	4130	4130	4130	0
42	20250206	201100	480055780	4130	4130	4130	4130	0
43	20250206	201000	480055780	4130	4130	4130	4130	0
44	20250206	200900	480055780	4130	4130	4130	4130	0
45	20250206	200800	480055780	4130	4130	4130	4130	0
46	20250206	200700	480055780	4130	4130	4130	4130	0
47	20250206	200600	480055780	4130	4130	4130	4130	0
48	20250206	200500	480055780	4130	4130	4130	4130	0
49	20250206	200400	480055780	4130	4130	4130	4130	0
50	20250206	200300	480055780	4130	4130	4130	4130	0
51	20250206	200200	480055780	4130	4130	4130	4130	0
52	20250206	200100	480055780	4130	4130	4130	4130	0
53	20250206	200000	480055780	4130	4130	4130	4130	0
54	20250206	195900	480055780	4130	4130	4130	4130	0
55	20250206	195800	480055780	4130	4130	4130	4130	0
56	20250206	195700	480055780	4130	4130	4130	4130	0
57	20250206	195600	480055780	4130	4130	4130	4130	0
58	20250206	195500	480055780	4130	4130	4130	4130	0
59	20250206	195400	480055780	4130	4130	4130	4130	0
60	20250206	195300	480055780	4130	4130	4130	4130	0
61	20250206	195200	480055780	4130	4130	4130	4130	0
62	20250206	195100	480055780	4130	4130	4130	4130	2875
63	20250206	195000	480055780	4130	4130	4130	4130	0
64	20250206	194900	480055780	4130	4130	4130	4130	0
65	20250206	194800	480055780	4130	4130	4130	4130	0
66	20250206	194700	480055780	4130	4130	4130	4130	0
67	20250206	194600	480055780	4130	4130	4130	4130	0
68	20250206	194500	480055780	4130	4130	4130	4130	0
69	20250206	194400	480055780	4130	4130	4130	4130	0
70	20250206	194300	480055780	4130	4130	4130	4130	0
71	20250206	194200	480055780	4130	4130	4130	4130	0
72	20250206	194100	480055780	4130	4130	4130	4130	0
73	20250206	194000	480055780	4130	4130	4130	4130	0
74	20250206	193900	480055780	4130	4130	4130	4130	0
75	20250206	193800	480055780	4130	4130	4130	4130	0
76	20250206	193700	480055780	4130	4130	4130	4130	0
77	20250206	193600	480055780	4130	4130	4130	4130	0
78	20250206	193500	480055780	4130	4130	4130	4130	0
79	20250206	193400	480055780	4130	4130	4130	4130	0
80	20250206	193300	480055780	4130	4130	4130	4130	0
81	20250206	193200	480055780	4130	4130	4130	4130	0
82	20250206	193100	480055780	4130	4130	4130	4130	0
83	20250206	193000	480055780	4130	4130	4130	4130	0
84	20250206	192900	480055780	4130	4130	4130	4130	0
85	20250206	192800	480055780	4130	4130	4130	4130	0
86	20250206	192700	480055780	4130	4130	4130	4130	0
87	20250206	192600	480055780	4130	4130	4130	4130	0
88	20250206	192500	480055780	4130	4130	4130	4130	0
89	20250206	192400	480055780	4130	4130	4130	4130	0
90	20250206	192300	480055780	4130	4130	4130	4130	0
91	20250206	192200	480055780	4130	4130	4130	4130	0
92	20250206	192100	480055780	4130	4130	4130	4130	2875
93	20250206	192000	480055780	4130	4130	4130	4130	0
94	20250206	191900	480055780	4130	4130	4130	4130	0
95	20250206	191800	480055780	4130	4130	4130	4130	0
96	20250206	191700	480055780	4130	4130	4130	4130	0
97	20250206	191600	480055780	4130	4130	4130	4130	0
98	20250206	191500	480055780	4130	4130	4130	4130	0
99	20250206	191400	480055780	4130	4130	4130	4130	0
100	20250206	191300	480055780	4130	4130	4130	4130	0
101	20250206	191200	480055780	4130	4130	4130	4130	0
102	20250206	191100	480055780	4130	4130	4130	4130	0
103	20250206	191000	480055780	4130	4130	4130	4130	0
104	20250206	190900	480055780	4130	4130	4130	4130	0
105	20250206	190800	480055780	4130	4130	4130	4130	0
106	20250206	190700	480055780	4130	4130	4130	4130	0
107	20250206	190600	480055780	4130	4130	4130	4130	0
108	20250206	190500	480055780	4130	4130	4130	4130	0
109	20250206	190400	480055780	4130	4130	4130	4130	0
110	20250206	190300	480055780	4130	4130	4130	4130	0
111	20250206	190200	480055780	4130	4130	4130	4130	0
112	20250206	190100	480055780	4130	4130	4130	4130	0
113	20250206	190000	480055780	4130	4130	4130	4130	0
114	20250206	185900	480055780	4130	4130	4130	4130	0
115	20250206	185800	480055780	4130	4130	4130	4130	0
116	20250206	185700	480055780	4130	4130	4130	4130	0
117	20250206	185600	480055780	4130	4130	4130	4130	0
118	20250206	185500	480055780	4130	4130	4130	4130	0
119	20250206	185400	480055780	4130	4130	4130	4130	0
120	20250206	185300	480055780	4130	4130	4130	4130	0
121	20250206	185200	480055780	4130	4130	4130	4130	0
122	20250206	185100	480055780	4130	4130	4130	4130	2875
123	20250206	185000	480055780	4130	4130	4130	4130	0
124	20250206	184900	480055780	4130	4130	4130	4130	0
125	20250206	184800	480055780	4130	4130	4130	4130	0
126	20250206	184700	480055780	4130	4130	4130	4130	0
127	20250206	184600	480055780	4130	4130	4130	4130	0
128	20250206	184500	480055780	4130	4130	4130	4130	0
129	20250206	184400	480055780	4130	4130	4130	4130	0
130	20250206	184300	480055780	4130	4130	4130	4130	0
131	20250206	184200	480055780	4130	4130	4130	4130	0
132	20250206	184100	480055780	4130	4130	4130	4130	0
133	20250206	184000	480055780	4130	4130	4130	4130	0
134	20250206	183900	480055780	4130	4130	4130	4130	0
135	20250206	183800	480055780	4130	4130	4130	4130	0
136	20250206	183700	480055780	4130	4130	4130	4130	0
137	20250206	183600	480055780	4130	4130	4130	4130	0
138	20250206	183500	480055780	4130	4130	4130	4130	0
139	20250206	183400	480055780	4130	4130	4130	4130	0
140	20250206	183300	480055780	4130	4130	4130	4130	0
141	20250206	183200	480055780	4130	4130	4130	4130	0
142	20250206	183100	480055780	4130	4130	4130	4130	0
143	20250206	183000	480055780	4130	4130	4130	4130	0
144	20250206	182900	480055780	4130	4130	4130	4130	0
145	20250206	182800	480055780	4130	4130	4130	4130	0
146	20250206	182700	480055780	4130	4130	4130	4130	0
147	20250206	182600	480055780	4130	4130	4130	4130	0
148	20250206	182500	480055780	4130	4130	4130	4130	0
149	20250206	182400	480055780	4130	4130	4130	4130	0
150	20250206	182300	480055780	4130	4130	4130	4130	0
151	20250206	182200	480055780	4130	4130	4130	4130	0
152	20250206	182100	480055780	4130	4130	4130	4130	2875
153	20250206	182000	480055780	4130	4130	4130	4130	0
154	20250206	181900	480055780	4130	4130	4130	4130	0
155	20250206	181800	480055780	4130	4130	4130	4130	0
156	20250206	181700	480055780	4130	4130	4130	4130	0
157	20250206	181600	480055780	4130	4130	4130	4130	0
158	20250206	181500	480055780	4130	4130	4130	4130	0
159	20250206	181400	480055780	4130	4130	4130	4130	0
160	20250206	181300	480055780	4130	4130	4130	4130	0
161	20250206	181200	480055780	4130	4130	4130	4130	0
162	20250206	181100	480055780	4130	4130	4130	4130	0
163	20250206	181000	480055780	4130	4130	4130	4130	0
164	20250206	180900	480055780	4130	4130	4130	4130	0
165	20250206	180800	480055780	4130	4130	4130	4130	0
166	20250206	180700	480055780	4130	4130	4130	4130	0
167	20250206	180600	480055780	4130	4130	4130	4130	0
168	20250206	180500	480055780	4130	4130	4130	4130	0
169	20250206	180400	480055780	4130	4130	4130	4130	0
170	20250206	180300	480055780	4130	4130	4130	4130	0
171	20250206	180200	480055780	4130	4130	4130	4130	0
172	20250206	180100	480055780	4130	4130	4130	4130	0
173	20250206	180000	480055780	4130	4130	4130	4130	0
174	20250206	175900	480055780	4130	4130	4130	4130	0
175	20250206	175800	480055780	4130	4130	4130	4130	0
176	20250206	175700	480055780	4130	4130	4130	4130	0
177	20250206	175600	480055780	4130	4130	4130	4130	0
178	20250206	175500	480055780	4130	4130	4130	4130	0
179	20250206	175400	480055780	4130	4130	4130	4130	0
180	20250206	175300	480055780	4130	4130	4130	4130	0
181	20250206	175200	480055780	4130	4130	4130	4130	0
182	20250206	175100	480055780	4130	4130	4130	4130	2875
183	20250206	175000	480055780	4130	4130	4130	4130	0
184	20250206	174900	480055780	4130	4130	4130	4130	0
185	20250206	174800	480055780	4130	4130	4130	4130	0
186	20250206	174700	480055780	4130	4130	4130	4130	0
187	20250206	174600	480055780	4130	4130	4130	4130	0
188	20250206	174500	480055780	4130	4130	4130	4130	0
189	20250206	174400	480055780	4130	4130	4130	4130	0
190	20250206	174300	480055780	4130	4130	4130	4130	0
191	20250206	174200	480055780	4130	4130	4130	4130	0
192	20250206	174100	480055780	4130	4130	4130	4130	0
193	20250206	174000	480055780	4130	4130	4130	4130	0
194	20250206	173900	480055780	4130	4130	4130	4130	0
195	20250206	173800	480055780	4130	4130	4130	4130	0
196	20250206	173700	480055780	4130	4130	4130	4130	0
197	20250206	173600	480055780	4130	4130	4130	4130	0
198	20250206	173500	480055780	4130	4130	4130	4130	0
199	20250206	173400	480055780	4130	4130	4130	4130	0
200	20250206	173300	480055780	4130	4130	4130	4130	0
201	20250206	173200	480055780	4130	4130	4130	4130	0
202	20250206	173100	480055780	4130	4130	4130	4130	0
203	20250206	173000	480055780	4130	4130	4130	4130	0
204	20250206	172900	480055780	4130	4130	4130	4130	0
205	20250206	172800	480055780	4130	4130	4130	4130	0
206	20250206	172700	480055780	4130	4130	4130	4130	0
207	20250206	172600	480055780	4130	4130	4130	4130	0
208	20250206	172500	480055780	4130	4130	4130	4130	0
209	20250206	172400	480055780	4130	4130	4130	4130	0
210	20250206	172300	480055780	4130	4130	4130	4130	0
211	20250206	172200	480055780	4130	4130	4130	4130	0
212	20250206	172100	480055780	4130	4130	4130	4130	2875
213	20250206	172000	480055780	4130	4130	4130	4130	0
214	20250206	171900	480055780	4130	4130	4130	4130	0
215	20250206	171800	480055780	4130	4130	4130	4130	0
216	20250206	171700	480055780	4130	4130	4130	4130	0
217	20250206	171600	480055780	4130	4130	4130	4130	0
218	20250206	171500	480055780	4130	4130	4130	4130	0
219	20250206	171400	480055780	4130	4130	4130	4130	0
220	20250206	171300	480055780	4130	4130	4130	4130	0
221	20250206	171200	480055780	4130	4130	4130	4130	0
222	20250206	171100	480055780	4130	4130	4130	4130	0
223	20250206	171000	480055780	4130	4130	4130	4130	0
224	20250206	170900	480055780	4130	4130	4130	4130	0
225	20250206	170800	480055780	4130	4130	4130	4130	0
226	20250206	170700	480055780	4130	4130	4130	4130	0
227	20250206	170600	480055780	4130	4130	4130	4130	0
228	20250206	170500	480055780	4130	4130	4130	4130	0
229	20250206	170400	480055780	4130	4130	4130	4130	0
230	20250206	170300	480055780	4130	4130	4130	4130	0
231	20250206	170200	480055780	4130	4130	4130	4130	0
232	20250206	170100	480055780	4130	4130	4130	4130	0
233	20250206	170000	480055780	4130	4130	4130	4130	0
234	20250206	165900	480055780	4130	4130	4130	4130	0
235	20250206	165800	480055780	4130	4130	4130	4130	0
236	20250206	165700	480055780	4130	4130	4130	4130	0
237	20250206	165600	480055780	4130	4130	4130	4130	0
238	20250206	165500	480055780	4130	4130	4130	4130	0
239	20250206	165400	480055780	4130	4130	4130	4130	0
240	20250206	165300	480055780	4130	4130	4130	4130	0
241	20250206	165200	480055780	4130	4130	4130	4130	0
242	20250206	165100	480055780	4130	4130	4130	4130	2875
243	20250206	165000	480055780	4130	4130	4130	4130	0
244	20250206	164900	480055780	4130	4130	4130	4130	0
245	20250206	164800	480055780	4130	4130	4130	4130	0
246	20250206	164700	480055780	4130	4130	4130	4130	0
247	20250206	164600	480055780	4130	4130	4130	4130	0
248	20250206	164500	480055780	4130	4130	4130	4130	0
249	20250206	164400	480055780	4130	4130	4130	4130	0
250	20250206	164300	480055780	4130	4130	4130	4130	0
251	20250206	164200	480055780	4130	4130	4130	4130	0
252	20250206	164100	480055780	4130	4130	4130	4130	0
253	20250206	164000	480055780	4130	4130	4130	4130	0
254	20250206	163900	480055780	4130	4130	4130	4130	0
255	20250206	163800	480055780	4130	4130	4130	4130	0
256	20250206	163700	480055780	4130	4130	4130	4130	0
257	20250206	163600	480055780	4130	4130	4130	4130	0
258	20250206	163500	480055780	4130	4130	4130	4130	0
259	20250206	163400	480055780	4130	4130	4130	4130	0
260	20250206	163300	480055780	4130	4130	4130	4130	0
261	20250206	163200	480055780	4130	4130	4130	4130	0
262	20250206	163100	480055780	4130	4130	4130	4130	0
263	20250206	163000	480055780	4130	4130	4130	4130	0
264	20250206	162900	480055780	4130	4130	4130	4130	0
265	20250206	162800	480055780	4130	4130	4130	4130	0
266	20250206	162700	480055780	4130	4130	4130	4130	0
267	20250206	162600	480055780	4130	4130	4130	4130	0
268	20250206	162500	480055780	4130	4130	4130	4130	0
269	20250206	162400	480055780	4130	4130	4130	4130	0
270	20250206	162300	480055780	4130	4130	4130	4130	0
271	20250206	162200	480055780	4130	4130	4130	4130	0
272	20250206	162100	480055780	4130	4130	4130	4130	2875
273	20250206	162000	480055780	4130	4130	4130	4130	0
274	20250206	161900	480055780	4130	4130	4130	4130	0
275	20250206	161800	480055780	4130	4130	4130	4130	0
276	20250206	161700	480055780	4130	4130	4130	4130	0
277	20250206	161600	480055780	4130	4130	4130	4130	0
278	20250206	161500	480055780	4130	4130	4130	4130	0
279	20250206	161400	480055780	4130	4130	4130	4130	0
280	20250206	161300	480055780	4130	4130	4130	4130	0
281	20250206	161200	480055780	4130	4130	4130	4130	0
282	20250206	161100	480055780	4130	4130	4130	4130	0
283	20250206	161000	480055780	4130	4130	4130	4130	0
284	20250206	160900	480055780	4130	4130	4130	4130	0
285	20250206	160800	480055780	4130	4130	4130	4130	0
286	20250206	160700	480055780	4130	4130	4130	4130	0
287	20250206	160600	480055780	4130	4130	4130	4130	0
288	20250206	160500	480055780	4130	4130	4130	4130	0
289	20250206	160400	480055780	4130	4130	4130	4130	0
290	20250206	160300	480055780	4130	4130	4130	4130	0
291	20250206	160200	480055780	4130	4130	4130	4130	0
292	20250206	160100	480055780	4130	4130	4130	4130	0
293	20250206	160000	480055780	4130	4130	4130	4130	0
294	20250206	155900	480055780	4130	4130	4130	4130	0
295	20250206	155800	480055780	4130	4130	4130	4130	0
296	20250206	155700	480055780	4130	4130	4130	4130	0
297	20250206	155600	480055780	4130	4130	4130	4130	0
298	20250206	155500	480055780	4130	4130	4130	4130	0
299	20250206	155400	480055780	4130	4130	4130	4130	0
300	20250206	155300	480055780	4130	4130	4130	4130	0
301	20250206	155200	480055780	4130	4130	4130	4130	0
302	20250206	155100	480055780	4130	4130	4130	4130	2875
303	20250206	155000	480055780	4130	4130	4130	4130	0
304	20250206	154900	480055780	4130	4130	4130	4130	0
305	20250206	154800	480055780	4130	4130	4130	4130	0
306	20250206	154700	480055780	4130	4130	4130	4130	0
307	20250206	154600	480055780	4130	4130	4130	4130	0
308	20250206	154500	480055780	4130	4130	4130	4130	0
309	20250206	154400	480055780	4130	4130	4130	4130	0
310	20250206	154300	480055780	4130	4130	4130	4130	0
311	20250206	154200	480055780	4130	4130	4130	4130	0
312	20250206	154100	480055780	4130	4130	4130	4130	0
313	20250206	154000	480055780	4130	4130	4130	4130	0
314	20250206	153900	480055780	4130	4130	4130	4130	0
315	20250206	153800	480055780	4130	4130	4130	4130	0
316	20250206	153700	480055780	4130	4130	4130	4130	0
317	20250206	153600	480055780	4130	4130	4130	4130	0
318	20250206	153500	480055780	4130	4130	4130	4130	0
319	20250206	153400	480055780	4130	4130	4130	4130	0
320	20250206	153300	480055780	4130	4130	4130	4130	0
321	20250206	153200	480055780	4130	4130	4130	4130	0
322	20250206	153100	480055780	4130	4130	4130	4130	0
323	20250206	153000	480055780	4130	4130	4130	4130	2875
324	20250206	152900	468182030	4105	4105	4105	4105	0
325	20250206	152800	468182030	4105	4105	4105	4105	0
326	20250206	152700	468182030	4105	4105	4105	4105	0
327	20250206	152600	468182030	4105	4105	4105	4105	0
328	20250206	152500	468182030	4105	4105	4105	4105	0
329	20250206	152400	468182030	4105	4105	4105	4105	0
330	20250206	152300	468182030	4105	4105	4105	4105	0
331	20250206	152200	468182030	4105	4105	4105	4105	0
332	20250206	152100	468182030	4105	4105	4105	4105	0
333	20250206	152000	468182030	4105	4105	4105	4105	0
334	20250206	151900	468182030	4105	4115	4125	4105	1264
335	20250206	151800	462976705	4105	4105	4105	4105	76
336	20250206	151700	462664725	4115	4115	4115	4115	258
337	20250206	151600	461603055	4120	4120	4120	4120	226
338	20250206	151500	460671935	4120	4120	4120	4120	0
339	20250206	151400	460671935	4120	4100	4120	4100	442
340	20250206	151300	458851255	4095	4095	4095	4095	0
341	20250206	151200	458851255	4095	4110	4110	4095	209
342	20250206	151100	457993150	4110	4110	4110	4110	0
343	20250206	151000	457993150	4110	4110	4110	4110	255
344	20250206	150900	456945100	4095	4095	4095	4095	300
345	20250206	150800	455716600	4115	4115	4115	4115	0
346	20250206	150700	455716600	4115	4115	4115	4115	0
347	20250206	150600	455716600	4115	4105	4115	4105	135
348	20250206	150500	455161655	4105	4100	4105	4090	476
349	20250206	150400	453212515	4100	4100	4100	4100	0
350	20250206	150300	453212515	4100	4100	4100	4100	129
351	20250206	150200	452683615	4100	4100	4100	4100	10
352	20250206	150100	452642615	4100	4105	4105	4100	321
353	20250206	150000	451326015	4100	4100	4100	4100	9
354	20250206	145900	451289115	4105	4105	4105	4105	0
355	20250206	145800	451289115	4105	4105	4105	4105	253
356	20250206	145700	450250550	4100	4100	4100	4100	0
357	20250206	145600	450250550	4100	4105	4105	4100	263
358	20250206	145500	449172150	4100	4095	4100	4095	1038
359	20250206	145400	444920350	4100	4105	4105	4100	200
360	20250206	145300	444100200	4105	4105	4105	4105	53
361	20250206	145200	443882635	4105	4105	4105	4105	6
362	20250206	145100	443858005	4105	4105	4105	4105	5
363	20250206	145000	443837480	4110	4105	4110	4105	467
364	20250206	144900	441919940	4105	4105	4105	4105	0
365	20250206	144800	441919940	4105	4105	4105	4105	0
366	20250206	144700	441919940	4105	4105	4105	4105	1
367	20250206	144600	441915835	4100	4100	4100	4100	10
368	20250206	144500	441874835	4100	4100	4100	4100	60
369	20250206	144400	441628835	4100	4100	4100	4100	0
370	20250206	144300	441628835	4100	4100	4100	4100	0
371	20250206	144200	441628835	4100	4095	4100	4095	238
372	20250206	144100	440653175	4100	4100	4100	4100	28
373	20250206	144000	440538375	4110	4110	4110	4110	0
374	20250206	143900	440538375	4110	4110	4110	4110	5
375	20250206	143800	440517825	4095	4095	4095	4095	0
376	20250206	143700	440517825	4095	4095	4095	4095	346
377	20250206	143600	439100955	4090	4095	4095	4090	120
378	20250206	143500	438609905	4095	4095	4095	4095	13
379	20250206	143400	438556670	4095	4095	4095	4095	1
380	20250206	143300	438552575	4090	4090	4090	4090	648
381	20250206	143200	435902255	4090	4090	4090	4090	59
382	20250206	143100	435660945	4095	4095	4100	4095	1700
383	20250206	143000	428699440	4095	4095	4095	4095	0
384	20250206	142900	428699440	4095	4095	4095	4095	0
385	20250206	142800	428699440	4095	4095	4095	4095	60
386	20250206	142700	428453740	4100	4100	4100	4100	100
387	20250206	142600	428043740	4095	4095	4095	4095	2
388	20250206	142500	428035550	4100	4100	4100	4100	1
389	20250206	142400	428031450	4100	4100	4100	4100	492
390	20250206	142300	426014250	4095	4095	4095	4095	60
391	20250206	142200	425768550	4100	4100	4100	4100	0
392	20250206	142100	425768550	4100	4100	4100	4100	1
393	20250206	142000	425764450	4100	4100	4100	4100	0
394	20250206	141900	425764450	4100	4095	4100	4095	1063
395	20250206	141800	421406450	4100	4100	4100	4100	546
396	20250206	141700	419167850	4100	4100	4100	4100	1748
397	20250206	141600	412001050	4100	4100	4100	4100	0
398	20250206	141500	412001050	4100	4100	4100	4100	0
399	20250206	141400	412001050	4100	4100	4100	4100	60
400	20250206	141300	411755050	4105	4105	4105	4105	0
401	20250206	141200	411755050	4105	4105	4105	4105	31
402	20250206	141100	411627795	4105	4110	4110	4105	1821
403	20250206	141000	404151015	4110	4110	4110	4110	59
404	20250206	140900	403908525	4110	4110	4110	4110	0
405	20250206	140800	403908525	4110	4110	4110	4110	2280
406	20250206	140700	394537725	4110	4110	4110	4110	0
407	20250206	140600	394537725	4110	4110	4110	4105	127
408	20250206	140500	394016085	4105	4105	4105	4105	60
409	20250206	140400	393769785	4105	4105	4105	4105	0
410	20250206	140300	393769785	4105	4105	4105	4105	0
411	20250206	140200	393769785	4105	4105	4105	4105	0
412	20250206	140100	393769785	4105	4105	4105	4105	0
413	20250206	140000	393769785	4105	4110	4110	4105	158
414	20250206	135900	393120605	4110	4110	4110	4110	537
415	20250206	135800	390913535	4110	4110	4110	4110	40
416	20250206	135700	390749135	4115	4115	4115	4110	390
417	20250206	135600	389144435	4115	4120	4120	4115	202
418	20250206	135500	388312205	4120	4120	4120	4120	0
419	20250206	135400	388312205	4120	4120	4120	4120	48
420	20250206	135300	388114445	4115	4115	4115	4115	104
421	20250206	135200	387686485	4115	4115	4115	4115	6
422	20250206	135100	387661795	4115	4120	4120	4115	339
423	20250206	135000	386265310	4120	4120	4120	4120	70
424	20250206	134900	385976910	4120	4120	4120	4120	0
425	20250206	134800	385976910	4120	4115	4120	4115	160
426	20250206	134700	385318010	4120	4115	4120	4115	1500
427	20250206	134600	379141380	4110	4110	4110	4110	0
428	20250206	134500	379141380	4110	4110	4110	4110	0
429	20250206	134400	379141380	4110	4110	4110	4110	0
430	20250206	134300	379141380	4110	4110	4110	4110	459
431	20250206	134200	377254890	4105	4105	4105	4105	0
432	20250206	134100	377254890	4105	4100	4105	4100	146
433	20250206	134000	376655565	4100	4100	4100	4100	0
434	20250206	133900	376655565	4100	4100	4100	4100	81
435	20250206	133800	376323465	4105	4105	4105	4105	0
436	20250206	133700	376323465	4105	4105	4105	4105	1755
437	20250206	133600	369119190	4110	4110	4110	4110	0
438	20250206	133500	369119190	4110	4110	4110	4110	11
439	20250206	133400	369073980	4110	4110	4110	4105	104
440	20250206	133300	368646840	4105	4105	4105	4105	0
441	20250206	133200	368646840	4105	4105	4105	4105	0
442	20250206	133100	368646840	4105	4105	4105	4105	0
443	20250206	133000	368646840	4105	4110	4110	4105	2381
444	20250206	132900	358862705	4110	4110	4110	4110	0
445	20250206	132800	358862705	4110	4110	4110	4110	0
446	20250206	132700	358862705	4110	4110	4110	4110	0
447	20250206	132600	358862705	4110	4110	4110	4110	0
448	20250206	132500	358862705	4110	4110	4110	4110	60
449	20250206	132400	358616105	4110	4110	4110	4110	90
450	20250206	132300	358246205	4110	4110	4110	4110	200
451	20250206	132200	357424205	4110	4110	4110	4110	0
452	20250206	132100	357424205	4110	4110	4110	4110	60
453	20250206	132000	357177605	4110	4110	4110	4110	0
454	20250206	131900	357177605	4110	4110	4110	4110	60
455	20250206	131800	356931005	4115	4125	4125	4115	1025
456	20250206	131700	352713120	4120	4120	4120	4120	0
457	20250206	131600	352713120	4120	4120	4120	4120	59
458	20250206	131500	352470040	4125	4125	4125	4125	0
459	20250206	131400	352470040	4125	4125	4125	4125	0
460	20250206	131300	352470040	4125	4125	4125	4125	1
461	20250206	131200	352465915	4120	4120	4120	4120	60
462	20250206	131100	352218715	4125	4125	4125	4125	0
463	20250206	131000	352218715	4125	4120	4125	4120	11
464	20250206	130900	352173390	4120	4120	4120	4120	0
465	20250206	130800	352173390	4120	4125	4125	4120	319
466	20250206	130700	350859105	4120	4120	4120	4120	64
467	20250206	130600	350595425	4120	4120	4120	4120	15
468	20250206	130500	350533625	4120	4120	4120	4120	0
469	20250206	130400	350533625	4120	4120	4120	4120	0
470	20250206	130300	350533625	4120	4120	4120	4120	60
471	20250206	130200	350286425	4120	4120	4120	4120	0
472	20250206	130100	350286425	4120	4120	4120	4120	0
473	20250206	130000	350286425	4120	4120	4120	4120	0
474	20250206	125900	350286425	4120	4120	4120	4120	60
475	20250206	125800	350039225	4110	4120	4120	4110	206
476	20250206	125700	349190515	4120	4120	4120	4120	1
477	20250206	125600	349186395	4115	4115	4115	4115	0
478	20250206	125500	349186395	4115	4115	4115	4115	0
479	20250206	125400	349186395	4115	4115	4115	4115	60
480	20250206	125300	348939495	4115	4115	4115	4115	0
481	20250206	125200	348939495	4115	4115	4115	4115	0
482	20250206	125100	348939495	4115	4115	4115	4115	0
483	20250206	125000	348939495	4115	4115	4115	4115	189
484	20250206	124900	348161760	4115	4115	4115	4115	0
485	20250206	124800	348161760	4115	4115	4115	4115	0
486	20250206	124700	348161760	4115	4115	4115	4115	0
487	20250206	124600	348161760	4115	4115	4115	4115	0
488	20250206	124500	348161760	4115	4110	4115	4110	147
489	20250206	124400	347557440	4115	4115	4115	4115	0
490	20250206	124300	347557440	4115	4115	4115	4115	0
491	20250206	124200	347557440	4115	4115	4115	4115	0
492	20250206	124100	347557440	4115	4120	4120	4115	100
493	20250206	124000	347145590	4115	4115	4115	4115	0
494	20250206	123900	347145590	4115	4115	4115	4115	0
495	20250206	123800	347145590	4115	4115	4115	4115	0
496	20250206	123700	347145590	4115	4115	4115	4115	93
497	20250206	123600	346762895	4115	4115	4115	4115	0
498	20250206	123500	346762895	4115	4115	4115	4115	0
499	20250206	123400	346762895	4115	4115	4115	4115	10
500	20250206	123300	346721745	4115	4115	4115	4115	50
501	20250206	123200	346515995	4120	4120	4120	4120	0
502	20250206	123100	346515995	4120	4120	4120	4120	0
503	20250206	123000	346515995	4120	4120	4120	4120	5
504	20250206	122900	346495395	4115	4115	4115	4115	60
505	20250206	122800	346248495	4115	4115	4115	4115	0
506	20250206	122700	346248495	4115	4115	4115	4115	0
507	20250206	122600	346248495	4115	4115	4115	4115	8
508	20250206	122500	346215575	4115	4115	4115	4115	1
509	20250206	122400	346211460	4115	4115	4115	4115	0
510	20250206	122300	346211460	4115	4115	4115	4115	50
511	20250206	122200	346005710	4115	4115	4115	4115	442
512	20250206	122100	344186880	4115	4115	4115	4115	0
513	20250206	122000	344186880	4115	4115	4115	4115	0
514	20250206	121900	344186880	4115	4115	4115	4115	0
515	20250206	121800	344186880	4115	4115	4115	4115	60
516	20250206	121700	343939980	4115	4115	4115	4115	0
517	20250206	121600	343939980	4115	4115	4115	4115	0
518	20250206	121500	343939980	4115	4115	4115	4115	0
519	20250206	121400	343939980	4115	4115	4115	4115	60
520	20250206	121300	343693080	4115	4115	4115	4115	0
521	20250206	121200	343693080	4115	4115	4115	4115	0
522	20250206	121100	343693080	4115	4115	4115	4115	50
523	20250206	121000	343487330	4115	4115	4115	4115	10
524	20250206	120900	343446180	4120	4120	4120	4120	50
525	20250206	120800	343240180	4120	4120	4120	4120	1
526	20250206	120700	343236060	4115	4115	4115	4115	182
527	20250206	120600	342487130	4110	4110	4110	4110	0
528	20250206	120500	342487130	4110	4110	4110	4110	60
529	20250206	120400	342240530	4115	4115	4115	4115	5
530	20250206	120300	342219955	4115	4115	4115	4115	1
531	20250206	120200	342215840	4110	4115	4115	4110	150
532	20250206	120100	341599090	4115	4110	4115	4110	193
533	20250206	120000	340805855	4115	4115	4115	4115	0
534	20250206	115900	340805855	4115	4115	4115	4115	0
535	20250206	115800	340805855	4115	4115	4115	4115	501
536	20250206	115700	338744240	4110	4110	4110	4110	0
537	20250206	115600	338744240	4110	4110	4110	4110	60
538	20250206	115500	338497640	4115	4115	4115	4115	0
539	20250206	115400	338497640	4115	4115	4115	4115	101
540	20250206	115300	338082025	4115	4115	4115	4115	50
541	20250206	115200	337876275	4115	4110	4115	4110	2219
542	20250206	115100	328756180	4115	4115	4115	4115	0
543	20250206	115000	328756180	4115	4110	4115	4110	7
544	20250206	114900	328727380	4110	4110	4110	4110	0
545	20250206	114800	328727380	4110	4110	4110	4110	0
546	20250206	114700	328727380	4110	4110	4110	4110	60
547	20250206	114600	328480780	4110	4110	4110	4110	1000
548	20250206	114500	324370780	4115	4115	4115	4115	96
549	20250206	114400	323975740	4110	4110	4110	4110	0
550	20250206	114300	323975740	4110	4110	4110	4110	739
551	20250206	114200	320938450	4110	4110	4110	4110	100
552	20250206	114100	320527450	4115	4115	4115	4115	11
553	20250206	114000	320482185	4115	4115	4115	4115	380
554	20250206	113900	318918485	4115	4115	4115	4115	126
555	20250206	113800	318399995	4115	4115	4115	4115	60
556	20250206	113700	318153095	4120	4120	4120	4120	110
557	20250206	113600	317699895	4120	4115	4120	4115	86
558	20250206	113500	317346000	4115	4115	4115	4115	175
559	20250206	113400	316625875	4115	4115	4115	4115	59
560	20250206	113300	316383090	4120	4120	4120	4120	0
561	20250206	113200	316383090	4120	4120	4120	4120	80
562	20250206	113100	316053490	4120	4110	4120	4110	38
563	20250206	113000	315897120	4110	4110	4110	4110	0
564	20250206	112900	315897120	4110	4115	4115	4110	93
565	20250206	112800	315514725	4115	4115	4115	4115	1270
566	20250206	112700	310288675	4115	4120	4120	4115	1020
567	20250206	112600	306091275	4120	4120	4120	4120	3
568	20250206	112500	306078915	4120	4120	4120	4120	44
569	20250206	112400	305897635	4120	4120	4120	4120	0
570	20250206	112300	305897635	4120	4120	4120	4120	55
571	20250206	112200	305671035	4120	4120	4120	4120	0
572	20250206	112100	305671035	4120	4120	4120	4120	1000
573	20250206	112000	301551035	4130	4130	4130	4130	0
574	20250206	111900	301551035	4130	4130	4130	4130	0
575	20250206	111800	301551035	4130	4120	4130	4120	135
576	20250206	111700	300994825	4120	4120	4120	4120	22
577	20250206	111600	300904185	4115	4125	4125	4115	6055
578	20250206	111500	275945930	4130	4130	4130	4130	0
579	20250206	111400	275945930	4130	4130	4130	4130	50
580	20250206	111300	275739430	4125	4125	4125	4125	8
581	20250206	111200	275706430	4130	4125	4130	4125	70
582	20250206	111100	275417630	4130	4130	4130	4130	0
583	20250206	111000	275417630	4130	4130	4130	4130	2
584	20250206	110900	275409370	4130	4125	4130	4125	11
585	20250206	110800	275363990	4125	4125	4125	4125	0
586	20250206	110700	275363990	4125	4125	4125	4125	59
587	20250206	110600	275120615	4130	4130	4130	4130	0
588	20250206	110500	275120615	4130	4130	4130	4130	10
589	20250206	110400	275079315	4130	4130	4130	4130	0
590	20250206	110300	275079315	4130	4125	4130	4125	61
591	20250206	110200	274827685	4130	4130	4130	4130	0
592	20250206	110100	274827685	4130	4130	4130	4130	1
593	20250206	110000	274823555	4125	4125	4125	4125	100
594	20250206	105900	274411055	4125	4125	4125	4125	0
595	20250206	105800	274411055	4125	4130	4130	4125	61
596	20250206	105700	274159425	4125	4125	4125	4125	899
597	20250206	105600	270451050	4130	4130	4130	4130	0
598	20250206	105500	270451050	4130	4130	4130	4130	1
599	20250206	105400	270446920	4125	4125	4125	4125	250
600	20250206	105300	269415670	4125	4125	4125	4125	1000
601	20250206	105200	265290670	4135	4130	4135	4130	18
602	20250206	105100	265216300	4135	4135	4135	4135	11
603	20250206	105000	265170815	4130	4130	4130	4130	63
604	20250206	104900	264910625	4125	4125	4125	4125	499
605	20250206	104800	262852250	4130	4130	4130	4130	0
606	20250206	104700	262852250	4130	4130	4130	4130	28
607	20250206	104600	262736610	4130	4130	4130	4130	27
608	20250206	104500	262625100	4130	4135	4135	4130	34
609	20250206	104400	262484675	4135	4130	4135	4130	150
610	20250206	104300	261865150	4135	4135	4135	4135	0
611	20250206	104200	261865150	4135	4135	4135	4135	2
612	20250206	104100	261856880	4130	4130	4130	4130	25
613	20250206	104000	261753630	4135	4135	4135	4135	54
614	20250206	103900	261530340	4140	4140	4140	4140	1
615	20250206	103800	261526200	4140	4135	4140	4135	577
616	20250206	103700	259140300	4130	4130	4130	4130	32
617	20250206	103600	259008140	4135	4130	4135	4130	62
618	20250206	103500	258752070	4135	4135	4135	4135	1
619	20250206	103400	258747935	4130	4130	4130	4130	10
620	20250206	103300	258706635	4135	4135	4135	4135	4
621	20250206	103200	258690095	4135	4130	4135	4130	61
622	20250206	103100	258438160	4135	4140	4140	4135	13
623	20250206	103000	258384400	4135	4130	4135	4125	772
624	20250206	102900	255194550	4130	4130	4130	4130	100
625	20250206	102800	254781550	4125	4125	4125	4125	421
626	20250206	102700	253044925	4125	4125	4125	4125	60
627	20250206	102600	252797425	4135	4135	4135	4135	0
628	20250206	102500	252797425	4135	4130	4135	4130	10
629	20250206	102400	252756120	4125	4125	4125	4125	0
630	20250206	102300	252756120	4125	4125	4125	4125	68
631	20250206	102200	252475620	4125	4125	4125	4125	1
632	20250206	102100	252471495	4125	4130	4130	4125	24
633	20250206	102000	252372490	4130	4130	4130	4130	0
634	20250206	101900	252372490	4130	4130	4130	4130	0
635	20250206	101800	252372490	4130	4135	4135	4130	51
636	20250206	101700	252161855	4135	4135	4135	4135	134
637	20250206	101600	251607765	4130	4130	4130	4130	1
638	20250206	101500	251603635	4135	4125	4135	4125	462
639	20250206	101400	249694995	4125	4120	4125	4120	60
640	20250206	101300	249447790	4125	4120	4125	4120	58
641	20250206	101200	249208825	4120	4115	4120	4115	583
642	20250206	101100	246809065	4115	4115	4115	4115	26
643	20250206	101000	246702075	4110	4110	4110	4110	200
644	20250206	100900	245880075	4115	4125	4125	4115	1782
645	20250206	100800	238547125	4120	4120	4120	4120	298
646	20250206	100700	237319365	4125	4125	4125	4125	2
647	20250206	100600	237311115	4120	4125	4125	4120	686
648	20250206	100500	234482165	4120	4125	4125	4120	266
649	20250206	100400	233386230	4125	4125	4125	4125	1
650	20250206	100300	233382105	4135	4135	4135	4135	0
651	20250206	100200	233382105	4135	4135	4135	4135	0
652	20250206	100100	233382105	4135	4135	4135	4135	0
653	20250206	100000	233382105	4135	4135	4135	4135	1
654	20250206	095900	233377970	4110	4120	4120	4110	4464
655	20250206	095800	215006155	4125	4125	4125	4125	0
656	20250206	095700	215006155	4125	4125	4125	4125	1937
657	20250206	095600	207016030	4125	4145	4145	4125	2009
658	20250206	095500	198716515	4140	4135	4140	4135	245
659	20250206	095400	197702715	4140	4140	4140	4140	0
660	20250206	095300	197702715	4140	4140	4140	4140	0
661	20250206	095200	197702715	4140	4135	4140	4125	1005
662	20250206	095100	193556325	4140	4140	4140	4140	321
663	20250206	095000	192227385	4145	4150	4150	4145	16
664	20250206	094900	192161060	4150	4150	4150	4150	145
665	20250206	094800	191559310	4145	4145	4145	4145	409
666	20250206	094700	189864005	4140	4145	4145	4140	91
667	20250206	094600	189487260	4145	4145	4145	4145	200
668	20250206	094500	188658260	4145	4145	4145	4145	8
669	20250206	094400	188625100	4145	4140	4145	4140	94
670	20250206	094300	188235920	4140	4140	4140	4140	50
671	20250206	094200	188028920	4140	4145	4145	4140	110
672	20250206	094100	187573470	4145	4140	4145	4140	201
673	20250206	094000	186741325	4140	4140	4140	4135	205
674	20250206	093900	185892675	4140	4140	4140	4135	422
675	20250206	093800	184147095	4135	4135	4135	4135	60
676	20250206	093700	183898995	4140	4140	4140	4140	21
677	20250206	093600	183812055	4140	4130	4140	4130	310
678	20250206	093500	182531735	4125	4125	4125	4125	4800
679	20250206	093400	162731735	4120	4120	4120	4120	269
680	20250206	093300	161623455	4105	4125	4125	4105	1581
681	20250206	093200	155130800	4120	4120	4120	4120	372
682	20250206	093100	153598160	4120	4120	4120	4120	133
683	20250206	093000	153050200	4120	4120	4120	4120	1
684	20250206	092900	153046080	4125	4125	4125	4125	0
685	20250206	092800	153046080	4125	4125	4125	4125	34
686	20250206	092700	152905830	4125	4125	4125	4125	0
687	20250206	092600	152905830	4125	4125	4125	4125	100
688	20250206	092500	152493330	4125	4125	4125	4110	2003
689	20250206	092400	144255655	4115	4135	4135	4115	604
690	20250206	092300	141768960	4120	4120	4120	4120	0
691	20250206	092200	141768960	4120	4120	4120	4120	100
692	20250206	092100	141356960	4120	4125	4125	4120	1632
693	20250206	092000	134633110	4125	4135	4135	4125	1549
694	20250206	091900	128242525	4150	4150	4150	4125	2021
695	20250206	091800	119901330	4135	4155	4155	4135	1413
696	20250206	091700	114057500	4145	4160	4160	4145	6228
697	20250206	091600	88193410	4165	4165	4165	4165	550
698	20250206	091500	85902660	4160	4140	4160	4140	3708
699	20250206	091400	70509705	4140	4140	4140	4140	0
700	20250206	091300	70509705	4140	4140	4145	4140	28
701	20250206	091200	70393685	4145	4130	4145	4130	149
702	20250206	091100	69777570	4120	4130	4135	4115	4148
703	20250206	091000	52678920	4115	4125	4125	4115	6396
704	20250206	090900	26320655	4130	4130	4130	4130	514
705	20250206	090800	24197835	4130	4130	4130	4125	509
706	20250206	090700	22096665	4130	4115	4130	4115	411
707	20250206	090600	20404880	4105	4115	4115	4105	1002
708	20250206	090500	16291650	4115	4100	4115	4100	18
709	20250206	090400	16217835	4100	4100	4100	4100	60
710	20250206	090300	15971835	4120	4120	4120	4120	50
711	20250206	090200	15765835	4120	4120	4120	4080	1416
712	20250206	090100	9976230	4100	4120	4120	4100	1576
713	20250206	090000	3493110	4120	4090	4120	4090	554