KissMeData/244920/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205400	175376430	4155	4155	4155	4155	1068
3	20250206	205300	175376430	4155	4155	4155	4155	0
4	20250206	205200	175376430	4155	4155	4155	4155	0
5	20250206	205100	175376430	4155	4155	4155	4155	0
6	20250206	205000	175376430	4155	4155	4155	4155	0
7	20250206	204900	175376430	4155	4155	4155	4155	0
8	20250206	204800	175376430	4155	4155	4155	4155	0
9	20250206	204700	175376430	4155	4155	4155	4155	0
10	20250206	204600	175376430	4155	4155	4155	4155	0
11	20250206	204500	175376430	4155	4155	4155	4155	0
12	20250206	204400	175376430	4155	4155	4155	4155	0
13	20250206	204300	175376430	4155	4155	4155	4155	0
14	20250206	204200	175376430	4155	4155	4155	4155	0
15	20250206	204100	175376430	4155	4155	4155	4155	0
16	20250206	204000	175376430	4155	4155	4155	4155	0
17	20250206	203900	175376430	4155	4155	4155	4155	0
18	20250206	203800	175376430	4155	4155	4155	4155	0
19	20250206	203700	175376430	4155	4155	4155	4155	0
20	20250206	203600	175376430	4155	4155	4155	4155	0
21	20250206	203500	175376430	4155	4155	4155	4155	0
22	20250206	203400	175376430	4155	4155	4155	4155	0
23	20250206	203300	175376430	4155	4155	4155	4155	0
24	20250206	203200	175376430	4155	4155	4155	4155	0
25	20250206	203100	175376430	4155	4155	4155	4155	0
26	20250206	203000	175376430	4155	4155	4155	4155	0
27	20250206	202900	175376430	4155	4155	4155	4155	0
28	20250206	202800	175376430	4155	4155	4155	4155	0
29	20250206	202700	175376430	4155	4155	4155	4155	0
30	20250206	202600	175376430	4155	4155	4155	4155	0
31	20250206	202500	175376430	4155	4155	4155	4155	0
32	20250206	202400	175376430	4155	4155	4155	4155	1068
33	20250206	202300	175376430	4155	4155	4155	4155	0
34	20250206	202200	175376430	4155	4155	4155	4155	0
35	20250206	202100	175376430	4155	4155	4155	4155	0
36	20250206	202000	175376430	4155	4155	4155	4155	0
37	20250206	201900	175376430	4155	4155	4155	4155	0
38	20250206	201800	175376430	4155	4155	4155	4155	0
39	20250206	201700	175376430	4155	4155	4155	4155	0
40	20250206	201600	175376430	4155	4155	4155	4155	0
41	20250206	201500	175376430	4155	4155	4155	4155	0
42	20250206	201400	175376430	4155	4155	4155	4155	0
43	20250206	201300	175376430	4155	4155	4155	4155	0
44	20250206	201200	175376430	4155	4155	4155	4155	0
45	20250206	201100	175376430	4155	4155	4155	4155	0
46	20250206	201000	175376430	4155	4155	4155	4155	0
47	20250206	200900	175376430	4155	4155	4155	4155	0
48	20250206	200800	175376430	4155	4155	4155	4155	0
49	20250206	200700	175376430	4155	4155	4155	4155	0
50	20250206	200600	175376430	4155	4155	4155	4155	0
51	20250206	200500	175376430	4155	4155	4155	4155	0
52	20250206	200400	175376430	4155	4155	4155	4155	0
53	20250206	200300	175376430	4155	4155	4155	4155	0
54	20250206	200200	175376430	4155	4155	4155	4155	0
55	20250206	200100	175376430	4155	4155	4155	4155	0
56	20250206	200000	175376430	4155	4155	4155	4155	0
57	20250206	195900	175376430	4155	4155	4155	4155	0
58	20250206	195800	175376430	4155	4155	4155	4155	0
59	20250206	195700	175376430	4155	4155	4155	4155	0
60	20250206	195600	175376430	4155	4155	4155	4155	0
61	20250206	195500	175376430	4155	4155	4155	4155	0
62	20250206	195400	175376430	4155	4155	4155	4155	1068
63	20250206	195300	175376430	4155	4155	4155	4155	0
64	20250206	195200	175376430	4155	4155	4155	4155	0
65	20250206	195100	175376430	4155	4155	4155	4155	0
66	20250206	195000	175376430	4155	4155	4155	4155	0
67	20250206	194900	175376430	4155	4155	4155	4155	0
68	20250206	194800	175376430	4155	4155	4155	4155	0
69	20250206	194700	175376430	4155	4155	4155	4155	0
70	20250206	194600	175376430	4155	4155	4155	4155	0
71	20250206	194500	175376430	4155	4155	4155	4155	0
72	20250206	194400	175376430	4155	4155	4155	4155	0
73	20250206	194300	175376430	4155	4155	4155	4155	0
74	20250206	194200	175376430	4155	4155	4155	4155	0
75	20250206	194100	175376430	4155	4155	4155	4155	0
76	20250206	194000	175376430	4155	4155	4155	4155	0
77	20250206	193900	175376430	4155	4155	4155	4155	0
78	20250206	193800	175376430	4155	4155	4155	4155	0
79	20250206	193700	175376430	4155	4155	4155	4155	0
80	20250206	193600	175376430	4155	4155	4155	4155	0
81	20250206	193500	175376430	4155	4155	4155	4155	0
82	20250206	193400	175376430	4155	4155	4155	4155	0
83	20250206	193300	175376430	4155	4155	4155	4155	0
84	20250206	193200	175376430	4155	4155	4155	4155	0
85	20250206	193100	175376430	4155	4155	4155	4155	0
86	20250206	193000	175376430	4155	4155	4155	4155	0
87	20250206	192900	175376430	4155	4155	4155	4155	0
88	20250206	192800	175376430	4155	4155	4155	4155	0
89	20250206	192700	175376430	4155	4155	4155	4155	0
90	20250206	192600	175376430	4155	4155	4155	4155	0
91	20250206	192500	175376430	4155	4155	4155	4155	0
92	20250206	192400	175376430	4155	4155	4155	4155	1068
93	20250206	192300	175376430	4155	4155	4155	4155	0
94	20250206	192200	175376430	4155	4155	4155	4155	0
95	20250206	192100	175376430	4155	4155	4155	4155	0
96	20250206	192000	175376430	4155	4155	4155	4155	0
97	20250206	191900	175376430	4155	4155	4155	4155	0
98	20250206	191800	175376430	4155	4155	4155	4155	0
99	20250206	191700	175376430	4155	4155	4155	4155	0
100	20250206	191600	175376430	4155	4155	4155	4155	0
101	20250206	191500	175376430	4155	4155	4155	4155	0
102	20250206	191400	175376430	4155	4155	4155	4155	0
103	20250206	191300	175376430	4155	4155	4155	4155	0
104	20250206	191200	175376430	4155	4155	4155	4155	0
105	20250206	191100	175376430	4155	4155	4155	4155	0
106	20250206	191000	175376430	4155	4155	4155	4155	0
107	20250206	190900	175376430	4155	4155	4155	4155	0
108	20250206	190800	175376430	4155	4155	4155	4155	0
109	20250206	190700	175376430	4155	4155	4155	4155	0
110	20250206	190600	175376430	4155	4155	4155	4155	0
111	20250206	190500	175376430	4155	4155	4155	4155	0
112	20250206	190400	175376430	4155	4155	4155	4155	0
113	20250206	190300	175376430	4155	4155	4155	4155	0
114	20250206	190200	175376430	4155	4155	4155	4155	0
115	20250206	190100	175376430	4155	4155	4155	4155	0
116	20250206	190000	175376430	4155	4155	4155	4155	0
117	20250206	185900	175376430	4155	4155	4155	4155	0
118	20250206	185800	175376430	4155	4155	4155	4155	0
119	20250206	185700	175376430	4155	4155	4155	4155	0
120	20250206	185600	175376430	4155	4155	4155	4155	0
121	20250206	185500	175376430	4155	4155	4155	4155	0
122	20250206	185400	175376430	4155	4155	4155	4155	1068
123	20250206	185300	175376430	4155	4155	4155	4155	0
124	20250206	185200	175376430	4155	4155	4155	4155	0
125	20250206	185100	175376430	4155	4155	4155	4155	0
126	20250206	185000	175376430	4155	4155	4155	4155	0
127	20250206	184900	175376430	4155	4155	4155	4155	0
128	20250206	184800	175376430	4155	4155	4155	4155	0
129	20250206	184700	175376430	4155	4155	4155	4155	0
130	20250206	184600	175376430	4155	4155	4155	4155	0
131	20250206	184500	175376430	4155	4155	4155	4155	0
132	20250206	184400	175376430	4155	4155	4155	4155	0
133	20250206	184300	175376430	4155	4155	4155	4155	0
134	20250206	184200	175376430	4155	4155	4155	4155	0
135	20250206	184100	175376430	4155	4155	4155	4155	0
136	20250206	184000	175376430	4155	4155	4155	4155	0
137	20250206	183900	175376430	4155	4155	4155	4155	0
138	20250206	183800	175376430	4155	4155	4155	4155	0
139	20250206	183700	175376430	4155	4155	4155	4155	0
140	20250206	183600	175376430	4155	4155	4155	4155	0
141	20250206	183500	175376430	4155	4155	4155	4155	0
142	20250206	183400	175376430	4155	4155	4155	4155	0
143	20250206	183300	175376430	4155	4155	4155	4155	0
144	20250206	183200	175376430	4155	4155	4155	4155	0
145	20250206	183100	175376430	4155	4155	4155	4155	0
146	20250206	183000	175376430	4155	4155	4155	4155	0
147	20250206	182900	175376430	4155	4155	4155	4155	0
148	20250206	182800	175376430	4155	4155	4155	4155	0
149	20250206	182700	175376430	4155	4155	4155	4155	0
150	20250206	182600	175376430	4155	4155	4155	4155	0
151	20250206	182500	175376430	4155	4155	4155	4155	0
152	20250206	182400	175376430	4155	4155	4155	4155	1068
153	20250206	182300	175376430	4155	4155	4155	4155	0
154	20250206	182200	175376430	4155	4155	4155	4155	0
155	20250206	182100	175376430	4155	4155	4155	4155	0
156	20250206	182000	175376430	4155	4155	4155	4155	0
157	20250206	181900	175376430	4155	4155	4155	4155	0
158	20250206	181800	175376430	4155	4155	4155	4155	0
159	20250206	181700	175376430	4155	4155	4155	4155	0
160	20250206	181600	175376430	4155	4155	4155	4155	0
161	20250206	181500	175376430	4155	4155	4155	4155	0
162	20250206	181400	175376430	4155	4155	4155	4155	0
163	20250206	181300	175376430	4155	4155	4155	4155	0
164	20250206	181200	175376430	4155	4155	4155	4155	0
165	20250206	181100	175376430	4155	4155	4155	4155	0
166	20250206	181000	175376430	4155	4155	4155	4155	0
167	20250206	180900	175376430	4155	4155	4155	4155	0
168	20250206	180800	175376430	4155	4155	4155	4155	0
169	20250206	180700	175376430	4155	4155	4155	4155	0
170	20250206	180600	175376430	4155	4155	4155	4155	0
171	20250206	180500	175376430	4155	4155	4155	4155	0
172	20250206	180400	175376430	4155	4155	4155	4155	0
173	20250206	180300	175376430	4155	4155	4155	4155	0
174	20250206	180200	175376430	4155	4155	4155	4155	0
175	20250206	180100	175376430	4155	4155	4155	4155	0
176	20250206	180000	175376430	4155	4155	4155	4155	0
177	20250206	175900	175376430	4155	4155	4155	4155	0
178	20250206	175800	175376430	4155	4155	4155	4155	0
179	20250206	175700	175376430	4155	4155	4155	4155	0
180	20250206	175600	175376430	4155	4155	4155	4155	0
181	20250206	175500	175376430	4155	4155	4155	4155	0
182	20250206	175400	175376430	4155	4155	4155	4155	1068
183	20250206	175300	175376430	4155	4155	4155	4155	0
184	20250206	175200	175376430	4155	4155	4155	4155	0
185	20250206	175100	175376430	4155	4155	4155	4155	0
186	20250206	175000	175376430	4155	4155	4155	4155	0
187	20250206	174900	175376430	4155	4155	4155	4155	0
188	20250206	174800	175376430	4155	4155	4155	4155	0
189	20250206	174700	175376430	4155	4155	4155	4155	0
190	20250206	174600	175376430	4155	4155	4155	4155	0
191	20250206	174500	175376430	4155	4155	4155	4155	0
192	20250206	174400	175376430	4155	4155	4155	4155	0
193	20250206	174300	175376430	4155	4155	4155	4155	0
194	20250206	174200	175376430	4155	4155	4155	4155	0
195	20250206	174100	175376430	4155	4155	4155	4155	0
196	20250206	174000	175376430	4155	4155	4155	4155	0
197	20250206	173900	175376430	4155	4155	4155	4155	0
198	20250206	173800	175376430	4155	4155	4155	4155	0
199	20250206	173700	175376430	4155	4155	4155	4155	0
200	20250206	173600	175376430	4155	4155	4155	4155	0
201	20250206	173500	175376430	4155	4155	4155	4155	0
202	20250206	173400	175376430	4155	4155	4155	4155	0
203	20250206	173300	175376430	4155	4155	4155	4155	0
204	20250206	173200	175376430	4155	4155	4155	4155	0
205	20250206	173100	175376430	4155	4155	4155	4155	0
206	20250206	173000	175376430	4155	4155	4155	4155	0
207	20250206	172900	175376430	4155	4155	4155	4155	0
208	20250206	172800	175376430	4155	4155	4155	4155	0
209	20250206	172700	175376430	4155	4155	4155	4155	0
210	20250206	172600	175376430	4155	4155	4155	4155	0
211	20250206	172500	175376430	4155	4155	4155	4155	0
212	20250206	172400	175376430	4155	4155	4155	4155	1068
213	20250206	172300	175376430	4155	4155	4155	4155	0
214	20250206	172200	175376430	4155	4155	4155	4155	0
215	20250206	172100	175376430	4155	4155	4155	4155	0
216	20250206	172000	175376430	4155	4155	4155	4155	0
217	20250206	171900	175376430	4155	4155	4155	4155	0
218	20250206	171800	175376430	4155	4155	4155	4155	0
219	20250206	171700	175376430	4155	4155	4155	4155	0
220	20250206	171600	175376430	4155	4155	4155	4155	0
221	20250206	171500	175376430	4155	4155	4155	4155	0
222	20250206	171400	175376430	4155	4155	4155	4155	0
223	20250206	171300	175376430	4155	4155	4155	4155	0
224	20250206	171200	175376430	4155	4155	4155	4155	0
225	20250206	171100	175376430	4155	4155	4155	4155	0
226	20250206	171000	175376430	4155	4155	4155	4155	0
227	20250206	170900	175376430	4155	4155	4155	4155	0
228	20250206	170800	175376430	4155	4155	4155	4155	0
229	20250206	170700	175376430	4155	4155	4155	4155	0
230	20250206	170600	175376430	4155	4155	4155	4155	0
231	20250206	170500	175376430	4155	4155	4155	4155	0
232	20250206	170400	175376430	4155	4155	4155	4155	0
233	20250206	170300	175376430	4155	4155	4155	4155	0
234	20250206	170200	175376430	4155	4155	4155	4155	0
235	20250206	170100	175376430	4155	4155	4155	4155	0
236	20250206	170000	175376430	4155	4155	4155	4155	0
237	20250206	165900	175376430	4155	4155	4155	4155	0
238	20250206	165800	175376430	4155	4155	4155	4155	0
239	20250206	165700	175376430	4155	4155	4155	4155	0
240	20250206	165600	175376430	4155	4155	4155	4155	0
241	20250206	165500	175376430	4155	4155	4155	4155	0
242	20250206	165400	175376430	4155	4155	4155	4155	1068
243	20250206	165300	175376430	4155	4155	4155	4155	0
244	20250206	165200	175376430	4155	4155	4155	4155	0
245	20250206	165100	175376430	4155	4155	4155	4155	0
246	20250206	165000	175376430	4155	4155	4155	4155	0
247	20250206	164900	175376430	4155	4155	4155	4155	0
248	20250206	164800	175376430	4155	4155	4155	4155	0
249	20250206	164700	175376430	4155	4155	4155	4155	0
250	20250206	164600	175376430	4155	4155	4155	4155	0
251	20250206	164500	175376430	4155	4155	4155	4155	0
252	20250206	164400	175376430	4155	4155	4155	4155	0
253	20250206	164300	175376430	4155	4155	4155	4155	0
254	20250206	164200	175376430	4155	4155	4155	4155	0
255	20250206	164100	175376430	4155	4155	4155	4155	0
256	20250206	164000	175376430	4155	4155	4155	4155	0
257	20250206	163900	175376430	4155	4155	4155	4155	0
258	20250206	163800	175376430	4155	4155	4155	4155	0
259	20250206	163700	175376430	4155	4155	4155	4155	0
260	20250206	163600	175376430	4155	4155	4155	4155	0
261	20250206	163500	175376430	4155	4155	4155	4155	0
262	20250206	163400	175376430	4155	4155	4155	4155	0
263	20250206	163300	175376430	4155	4155	4155	4155	0
264	20250206	163200	175376430	4155	4155	4155	4155	0
265	20250206	163100	175376430	4155	4155	4155	4155	0
266	20250206	163000	175376430	4155	4155	4155	4155	0
267	20250206	162900	175376430	4155	4155	4155	4155	0
268	20250206	162800	175376430	4155	4155	4155	4155	0
269	20250206	162700	175376430	4155	4155	4155	4155	0
270	20250206	162600	175376430	4155	4155	4155	4155	0
271	20250206	162500	175376430	4155	4155	4155	4155	0
272	20250206	162400	175376430	4155	4155	4155	4155	1068
273	20250206	162300	175376430	4155	4155	4155	4155	0
274	20250206	162200	175376430	4155	4155	4155	4155	0
275	20250206	162100	175376430	4155	4155	4155	4155	0
276	20250206	162000	175376430	4155	4155	4155	4155	0
277	20250206	161900	175376430	4155	4155	4155	4155	0
278	20250206	161800	175376430	4155	4155	4155	4155	0
279	20250206	161700	175376430	4155	4155	4155	4155	0
280	20250206	161600	175376430	4155	4155	4155	4155	0
281	20250206	161500	175376430	4155	4155	4155	4155	0
282	20250206	161400	175376430	4155	4155	4155	4155	0
283	20250206	161300	175376430	4155	4155	4155	4155	0
284	20250206	161200	175376430	4155	4155	4155	4155	0
285	20250206	161100	175376430	4155	4155	4155	4155	0
286	20250206	161000	175376430	4155	4155	4155	4155	0
287	20250206	160900	175376430	4155	4155	4155	4155	0
288	20250206	160800	175376430	4155	4155	4155	4155	0
289	20250206	160700	175376430	4155	4155	4155	4155	0
290	20250206	160600	175376430	4155	4155	4155	4155	0
291	20250206	160500	175376430	4155	4155	4155	4155	0
292	20250206	160400	175376430	4155	4155	4155	4155	0
293	20250206	160300	175376430	4155	4155	4155	4155	0
294	20250206	160200	175376430	4155	4155	4155	4155	0
295	20250206	160100	175376430	4155	4155	4155	4155	0
296	20250206	160000	175376430	4155	4155	4155	4155	0
297	20250206	155900	175376430	4155	4155	4155	4155	0
298	20250206	155800	175376430	4155	4155	4155	4155	0
299	20250206	155700	175376430	4155	4155	4155	4155	0
300	20250206	155600	175376430	4155	4155	4155	4155	0
301	20250206	155500	175376430	4155	4155	4155	4155	0
302	20250206	155400	175376430	4155	4155	4155	4155	1068
303	20250206	155300	175376430	4155	4155	4155	4155	0
304	20250206	155200	175376430	4155	4155	4155	4155	0
305	20250206	155100	175376430	4155	4155	4155	4155	0
306	20250206	155000	175376430	4155	4155	4155	4155	0
307	20250206	154900	175376430	4155	4155	4155	4155	0
308	20250206	154800	175376430	4155	4155	4155	4155	0
309	20250206	154700	175376430	4155	4155	4155	4155	0
310	20250206	154600	175376430	4155	4155	4155	4155	0
311	20250206	154500	175376430	4155	4155	4155	4155	0
312	20250206	154400	175376430	4155	4155	4155	4155	0
313	20250206	154300	175376430	4155	4155	4155	4155	0
314	20250206	154200	175376430	4155	4155	4155	4155	0
315	20250206	154100	175376430	4155	4155	4155	4155	0
316	20250206	154000	175376430	4155	4155	4155	4155	0
317	20250206	153900	175376430	4155	4155	4155	4155	0
318	20250206	153800	175376430	4155	4155	4155	4155	0
319	20250206	153700	175376430	4155	4155	4155	4155	0
320	20250206	153600	175376430	4155	4155	4155	4155	0
321	20250206	153500	175376430	4155	4155	4155	4155	0
322	20250206	153400	175376430	4155	4155	4155	4155	0
323	20250206	153300	175376430	4155	4155	4155	4155	0
324	20250206	153200	175376430	4155	4155	4155	4155	0
325	20250206	153100	175376430	4155	4155	4155	4155	0
326	20250206	153000	175376430	4155	4155	4155	4155	1068
327	20250206	152900	170938890	4155	4155	4155	4155	0
328	20250206	152800	170938890	4155	4155	4155	4155	0
329	20250206	152700	170938890	4155	4155	4155	4155	0
330	20250206	152600	170938890	4155	4155	4155	4155	0
331	20250206	152500	170938890	4155	4155	4155	4155	0
332	20250206	152400	170938890	4155	4155	4155	4155	0
333	20250206	152300	170938890	4155	4155	4155	4155	0
334	20250206	152200	170938890	4155	4155	4155	4155	0
335	20250206	152100	170938890	4155	4155	4155	4155	0
336	20250206	152000	170938890	4155	4155	4155	4155	0
337	20250206	151900	170938890	4155	4155	4155	4155	4
338	20250206	151800	170922270	4160	4160	4160	4160	2
339	20250206	151700	170913950	4160	4160	4160	4160	99
340	20250206	151600	170502110	4160	4155	4165	4155	710
341	20250206	151500	167548745	4155	4155	4155	4155	71
342	20250206	151400	167253740	4155	4150	4155	4150	666
343	20250206	151300	164488445	4150	4150	4150	4150	0
344	20250206	151200	164488445	4150	4155	4155	4150	272
345	20250206	151100	163359530	4155	4155	4155	4155	0
346	20250206	151000	163359530	4155	4155	4155	4155	0
347	20250206	150900	163359530	4155	4155	4155	4155	0
348	20250206	150800	163359530	4155	4155	4155	4155	1
349	20250206	150700	163355375	4165	4165	4165	4165	0
350	20250206	150600	163355375	4165	4165	4165	4165	0
351	20250206	150500	163355375	4165	4165	4165	4165	0
352	20250206	150400	163355375	4165	4165	4165	4165	0
353	20250206	150300	163355375	4165	4165	4165	4165	0
354	20250206	150200	163355375	4165	4165	4165	4165	0
355	20250206	150100	163355375	4165	4165	4165	4165	8
356	20250206	150000	163322055	4165	4165	4165	4165	32
357	20250206	145900	163188775	4165	4160	4165	4160	52
358	20250206	145800	162972385	4160	4160	4165	4160	54
359	20250206	145700	162747735	4160	4160	4160	4160	28
360	20250206	145600	162631255	4160	4155	4160	4155	54
361	20250206	145500	162406650	4155	4160	4160	4155	305
362	20250206	145400	161139275	4160	4155	4160	4155	29
363	20250206	145300	161018670	4160	4160	4160	4155	47
364	20250206	145200	160823180	4160	4155	4160	4155	35
365	20250206	145100	160677615	4160	4160	4160	4155	47
366	20250206	145000	160482135	4160	4160	4160	4155	61
367	20250206	144900	160228410	4155	4160	4160	4155	38
368	20250206	144800	160070365	4160	4160	4160	4155	47
369	20250206	144700	159874880	4155	4160	4160	4155	45
370	20250206	144600	159687710	4155	4160	4160	4155	27
371	20250206	144500	159575425	4155	4160	4160	4155	61
372	20250206	144400	159321700	4155	4155	4160	4155	32
373	20250206	144300	159188645	4160	4155	4160	4155	58
374	20250206	144200	158947405	4160	4160	4160	4155	113
375	20250206	144100	158477360	4160	4155	4160	4155	51
376	20250206	144000	158265240	4160	4160	4160	4155	62
377	20250206	143900	158007360	4160	4160	4160	4155	47
378	20250206	143800	157811880	4155	4160	4160	4155	28
379	20250206	143700	157695440	4160	4160	4160	4155	59
380	20250206	143600	157450030	4160	4155	4160	4155	27
381	20250206	143500	157337745	4160	4160	4160	4155	47
382	20250206	143400	157142260	4160	4160	4160	4155	45
383	20250206	143300	156955090	4155	4160	4160	4155	28
384	20250206	143200	156838650	4160	4155	4160	4155	586
385	20250206	143100	154403720	4155	4155	4160	4155	55
386	20250206	143000	154174995	4155	4155	4155	4155	112
387	20250206	142900	153709635	4155	4155	4160	4155	42
388	20250206	142800	153535025	4155	4155	4155	4155	40
389	20250206	142700	153368825	4155	4155	4155	4155	20
390	20250206	142600	153285725	4155	4155	4155	4155	58
391	20250206	142500	153044735	4155	4155	4155	4155	39
392	20250206	142400	152882690	4155	4155	4155	4155	59
393	20250206	142300	152637545	4160	4160	4165	4160	667
394	20250206	142200	149861975	4160	4155	4160	4155	87
395	20250206	142100	149500290	4150	4155	4155	4150	41
396	20250206	142000	149329970	4150	4155	4155	4150	105
397	20250206	141900	148894125	4155	4150	4155	4150	28
398	20250206	141800	148777825	4150	4155	4160	4150	638
399	20250206	141700	146126935	4150	4130	4165	4130	1855
400	20250206	141600	138431320	4135	4120	4135	4120	172
401	20250206	141500	137720585	4125	4120	4125	4120	19
402	20250206	141400	137642240	4125	4115	4125	4115	1228
403	20250206	141300	132582805	4115	4120	4120	4115	21
404	20250206	141200	132496320	4115	4115	4115	4115	7
405	20250206	141100	132467515	4115	4115	4115	4115	7
406	20250206	141000	132438710	4120	4115	4120	4115	20
407	20250206	140900	132356340	4115	4115	4115	4115	7
408	20250206	140800	132327535	4115	4115	4115	4115	8
409	20250206	140700	132294615	4115	4115	4115	4115	7
410	20250206	140600	132265810	4115	4115	4115	4115	8
411	20250206	140500	132232890	4120	4115	4120	4115	10
412	20250206	140400	132191730	4115	4115	4115	4115	8
413	20250206	140300	132158810	4115	4115	4115	4115	6
414	20250206	140200	132134120	4115	4115	4115	4115	14
415	20250206	140100	132076510	4115	4115	4115	4115	5
416	20250206	140000	132055935	4120	4115	4120	4115	9
417	20250206	135900	132018895	4120	4115	4120	4115	135
418	20250206	135800	131462730	4120	4115	4120	4115	18
419	20250206	135700	131388645	4115	4135	4135	4115	2055
420	20250206	135600	122920555	4135	4135	4135	4135	88
421	20250206	135500	122556675	4135	4135	4135	4135	7
422	20250206	135400	122527730	4135	4135	4135	4135	7
423	20250206	135300	122498785	4135	4140	4140	4135	17
424	20250206	135200	122428440	4135	4135	4135	4135	5
425	20250206	135100	122407765	4135	4135	4135	4135	7
426	20250206	135000	122378820	4135	4140	4140	4135	182
427	20250206	134900	121625370	4140	4145	4145	4140	20
428	20250206	134800	121542500	4140	4140	4140	4140	13
429	20250206	134700	121488680	4145	4140	4145	4140	8
430	20250206	134600	121455550	4145	4140	4145	4140	20
431	20250206	134500	121372685	4140	4140	4140	4140	5
432	20250206	134400	121351985	4145	4140	4145	4140	9
433	20250206	134300	121314710	4140	4140	4140	4140	6
434	20250206	134200	121289870	4140	4140	4140	4140	6
435	20250206	134100	121265030	4140	4140	4140	4140	7
436	20250206	134000	121236050	4140	4140	4140	4140	5
437	20250206	133900	121215350	4140	4140	4140	4140	6
438	20250206	133800	121190510	4140	4140	4140	4140	5
439	20250206	133700	121169810	4140	4140	4140	4140	5
440	20250206	133600	121149110	4140	4140	4140	4140	6
441	20250206	133500	121124270	4140	4145	4145	4140	45
442	20250206	133400	120937775	4140	4140	4140	4140	697
443	20250206	133300	118052195	4140	4140	4140	4140	6
444	20250206	133200	118027355	4140	4140	4140	4140	7
445	20250206	133100	117998375	4145	4140	4145	4140	7
446	20250206	133000	117969385	4145	4145	4145	4140	46
447	20250206	132900	117778745	4145	4140	4145	4140	514
448	20250206	132800	115650745	4140	4140	4140	4140	6
449	20250206	132700	115625905	4140	4140	4140	4140	6
450	20250206	132600	115601065	4140	4140	4140	4140	7
451	20250206	132500	115572085	4145	4155	4155	4145	150
452	20250206	132400	114950000	4155	4155	4155	4155	15
453	20250206	132300	114887675	4145	4155	4160	4145	1269
454	20250206	132200	109624155	4165	4165	4165	4165	14
455	20250206	132100	109565845	4165	4165	4165	4165	6
456	20250206	132000	109540855	4165	4165	4165	4165	0
457	20250206	131900	109540855	4165	4165	4165	4165	13
458	20250206	131800	109486710	4165	4165	4165	4165	1
459	20250206	131700	109482545	4165	4165	4165	4165	0
460	20250206	131600	109482545	4165	4165	4165	4165	14
461	20250206	131500	109424235	4165	4165	4165	4165	3
462	20250206	131400	109411740	4165	4165	4165	4165	14
463	20250206	131300	109353430	4165	4165	4165	4165	0
464	20250206	131200	109353430	4165	4165	4165	4165	0
465	20250206	131100	109353430	4165	4165	4165	4165	16
466	20250206	131000	109286790	4165	4165	4165	4165	25
467	20250206	130900	109182665	4165	4165	4165	4165	0
468	20250206	130800	109182665	4165	4165	4165	4165	13
469	20250206	130700	109128520	4165	4165	4165	4165	0
470	20250206	130600	109128520	4165	4165	4165	4165	14
471	20250206	130500	109070210	4165	4165	4165	4165	0
472	20250206	130400	109070210	4165	4165	4165	4165	0
473	20250206	130300	109070210	4165	4165	4165	4165	14
474	20250206	130200	109011900	4165	4165	4165	4165	0
475	20250206	130100	109011900	4165	4160	4165	4160	106
476	20250206	130000	108570910	4170	4170	4170	4170	14
477	20250206	125900	108512530	4170	4170	4170	4170	3
478	20250206	125800	108500020	4170	4170	4170	4170	28
479	20250206	125700	108383260	4170	4170	4170	4170	0
480	20250206	125600	108383260	4170	4170	4170	4170	0
481	20250206	125500	108383260	4170	4170	4170	4170	18
482	20250206	125400	108308200	4170	4170	4170	4170	0
483	20250206	125300	108308200	4170	4170	4170	4170	0
484	20250206	125200	108308200	4170	4170	4170	4170	14
485	20250206	125100	108249820	4170	4170	4170	4170	0
486	20250206	125000	108249820	4170	4170	4170	4170	3
487	20250206	124900	108237310	4160	4160	4160	4160	0
488	20250206	124800	108237310	4160	4160	4160	4160	50
489	20250206	124700	108029310	4160	4160	4160	4160	0
490	20250206	124600	108029310	4160	4160	4160	4160	350
491	20250206	124500	106573310	4170	4170	4170	4170	0
492	20250206	124400	106573310	4170	4170	4170	4170	13
493	20250206	124300	106519100	4170	4170	4170	4170	0
494	20250206	124200	106519100	4170	4170	4170	4170	2
495	20250206	124100	106510760	4170	4170	4170	4170	39
496	20250206	124000	106348130	4170	4170	4170	4170	0
497	20250206	123900	106348130	4170	4170	4170	4170	27
498	20250206	123800	106235540	4170	4170	4170	4170	0
499	20250206	123700	106235540	4170	4170	4170	4170	0
500	20250206	123600	106235540	4170	4170	4170	4170	28
501	20250206	123500	106118780	4170	4170	4170	4170	175
502	20250206	123400	105389030	4160	4160	4160	4160	0
503	20250206	123300	105389030	4160	4160	4160	4160	0
504	20250206	123200	105389030	4160	4160	4160	4160	0
505	20250206	123100	105389030	4160	4160	4160	4160	0
506	20250206	123000	105389030	4160	4160	4160	4160	0
507	20250206	122900	105389030	4160	4160	4160	4160	0
508	20250206	122800	105389030	4160	4175	4175	4160	3500
509	20250206	122700	90816070	4175	4175	4175	4175	0
510	20250206	122600	90816070	4175	4175	4175	4175	0
511	20250206	122500	90816070	4175	4175	4175	4175	0
512	20250206	122400	90816070	4175	4175	4175	4175	0
513	20250206	122300	90816070	4175	4175	4175	4175	130
514	20250206	122200	90273320	4175	4175	4175	4175	0
515	20250206	122100	90273320	4175	4175	4175	4175	0
516	20250206	122000	90273320	4175	4175	4175	4175	1030
517	20250206	121900	85973070	4180	4180	4180	4180	0
518	20250206	121800	85973070	4180	4180	4180	4180	0
519	20250206	121700	85973070	4180	4180	4180	4180	27
520	20250206	121600	85860210	4180	4180	4180	4180	0
521	20250206	121500	85860210	4180	4180	4180	4180	28
522	20250206	121400	85743170	4180	4180	4180	4180	12
523	20250206	121300	85693010	4180	4180	4180	4180	0
524	20250206	121200	85693010	4180	4180	4180	4180	224
525	20250206	121100	84756690	4175	4175	4175	4175	113
526	20250206	121000	84284915	4175	4175	4175	4175	0
527	20250206	120900	84284915	4175	4175	4175	4175	0
528	20250206	120800	84284915	4175	4175	4175	4175	0
529	20250206	120700	84284915	4175	4175	4175	4175	0
530	20250206	120600	84284915	4175	4175	4175	4175	0
531	20250206	120500	84284915	4175	4175	4175	4175	2
532	20250206	120400	84276565	4180	4180	4180	4180	14
533	20250206	120300	84218045	4180	4180	4180	4180	20
534	20250206	120200	84134445	4180	4180	4180	4180	0
535	20250206	120100	84134445	4180	4180	4180	4180	14
536	20250206	120000	84075925	4180	4180	4180	4180	1
537	20250206	115900	84071745	4175	4175	4180	4175	16
538	20250206	115800	84004885	4180	4180	4180	4180	0
539	20250206	115700	84004885	4180	4170	4180	4170	2000
540	20250206	115600	75649725	4170	4170	4170	4170	13
541	20250206	115500	75595515	4170	4170	4170	4170	0
542	20250206	115400	75595515	4170	4170	4170	4170	0
543	20250206	115300	75595515	4170	4170	4170	4170	14
544	20250206	115200	75537135	4170	4170	4170	4170	0
545	20250206	115100	75537135	4170	4170	4170	4170	0
546	20250206	115000	75537135	4170	4170	4170	4170	14
547	20250206	114900	75478755	4170	4170	4170	4170	0
548	20250206	114800	75478755	4170	4170	4170	4170	14
549	20250206	114700	75420375	4170	4170	4170	4170	0
550	20250206	114600	75420375	4170	4170	4170	4170	0
551	20250206	114500	75420375	4170	4170	4170	4170	27
552	20250206	114400	75307785	4170	4170	4170	4170	0
553	20250206	114300	75307785	4170	4170	4170	4170	0
554	20250206	114200	75307785	4170	4170	4170	4170	28
555	20250206	114100	75191025	4170	4170	4170	4170	0
556	20250206	114000	75191025	4170	4170	4170	4170	27
557	20250206	113900	75078435	4170	4170	4170	4170	0
558	20250206	113800	75078435	4170	4170	4170	4170	0
559	20250206	113700	75078435	4170	4170	4170	4170	5
560	20250206	113600	75057585	4165	4165	4165	4165	0
561	20250206	113500	75057585	4165	4165	4165	4165	43
562	20250206	113400	74878490	4160	4160	4160	4160	0
563	20250206	113300	74878490	4160	4160	4160	4160	10
564	20250206	113200	74836890	4160	4160	4160	4160	0
565	20250206	113100	74836890	4160	4160	4160	4160	0
566	20250206	113000	74836890	4160	4160	4160	4160	0
567	20250206	112900	74836890	4160	4160	4160	4160	2161
568	20250206	112800	65847130	4160	4160	4160	4160	0
569	20250206	112700	65847130	4160	4160	4160	4160	0
570	20250206	112600	65847130	4160	4160	4160	4160	14
571	20250206	112500	65788890	4160	4160	4160	4160	0
572	20250206	112400	65788890	4160	4160	4160	4160	14
573	20250206	112300	65730650	4160	4160	4160	4160	0
574	20250206	112200	65730650	4160	4160	4160	4160	0
575	20250206	112100	65730650	4160	4160	4160	4160	13
576	20250206	112000	65676570	4160	4160	4160	4160	0
577	20250206	111900	65676570	4160	4160	4160	4160	0
578	20250206	111800	65676570	4160	4160	4160	4160	14
579	20250206	111700	65618330	4160	4160	4160	4160	0
580	20250206	111600	65618330	4160	4160	4160	4160	14
581	20250206	111500	65560090	4160	4160	4160	4160	0
582	20250206	111400	65560090	4160	4160	4160	4160	0
583	20250206	111300	65560090	4160	4160	4160	4160	14
584	20250206	111200	65501850	4160	4160	4160	4160	0
585	20250206	111100	65501850	4160	4160	4160	4160	0
586	20250206	111000	65501850	4160	4160	4160	4160	14
587	20250206	110900	65443610	4160	4160	4160	4160	0
588	20250206	110800	65443610	4160	4160	4160	4160	13
589	20250206	110700	65389530	4160	4160	4160	4160	0
590	20250206	110600	65389530	4160	4160	4160	4160	0
591	20250206	110500	65389530	4160	4160	4160	4160	14
592	20250206	110400	65331290	4160	4160	4160	4160	2
593	20250206	110300	65322970	4160	4160	4160	4160	0
594	20250206	110200	65322970	4160	4160	4160	4160	14
595	20250206	110100	65264730	4160	4160	4160	4160	0
596	20250206	110000	65264730	4160	4160	4160	4160	14
597	20250206	105900	65206490	4160	4160	4160	4160	0
598	20250206	105800	65206490	4160	4160	4160	4160	0
599	20250206	105700	65206490	4160	4160	4160	4160	13
600	20250206	105600	65152410	4165	4165	4165	4165	0
601	20250206	105500	65152410	4165	4165	4165	4165	1
602	20250206	105400	65148245	4165	4165	4165	4165	14
603	20250206	105300	65089935	4165	4165	4165	4165	0
604	20250206	105200	65089935	4165	4165	4165	4165	0
605	20250206	105100	65089935	4165	4165	4165	4165	14
606	20250206	105000	65031625	4165	4165	4165	4165	0
607	20250206	104900	65031625	4165	4165	4165	4165	14
608	20250206	104800	64973315	4165	4165	4165	4165	0
609	20250206	104700	64973315	4165	4165	4165	4165	328
610	20250206	104600	63607195	4165	4165	4165	4165	15
611	20250206	104500	63544720	4160	4160	4160	4160	0
612	20250206	104400	63544720	4160	4150	4160	4150	1593
613	20250206	104300	56922675	4150	4150	4150	4150	13
614	20250206	104200	56868725	4155	4155	4155	4155	0
615	20250206	104100	56868725	4155	4155	4155	4155	14
616	20250206	104000	56810555	4155	4155	4155	4155	0
617	20250206	103900	56810555	4155	4155	4155	4155	0
618	20250206	103800	56810555	4155	4155	4155	4155	14
619	20250206	103700	56752385	4155	4155	4155	4155	0
620	20250206	103600	56752385	4155	4155	4155	4155	0
621	20250206	103500	56752385	4155	4155	4155	4155	14
622	20250206	103400	56694215	4155	4155	4155	4155	0
623	20250206	103300	56694215	4155	4145	4155	4145	3943
624	20250206	103200	40340040	4140	4140	4140	4140	6
625	20250206	103100	40315200	4140	4140	4140	4140	0
626	20250206	103000	40315200	4140	4140	4140	4140	0
627	20250206	102900	40315200	4140	4140	4140	4140	0
628	20250206	102800	40315200	4140	4145	4145	4140	187
629	20250206	102700	39540995	4140	4140	4140	4140	0
630	20250206	102600	39540995	4140	4140	4140	4140	0
631	20250206	102500	39540995	4140	4140	4140	4140	0
632	20250206	102400	39540995	4140	4140	4140	4140	0
633	20250206	102300	39540995	4140	4140	4140	4140	0
634	20250206	102200	39540995	4140	4145	4145	4140	446
635	20250206	102100	37693575	4150	4150	4150	4150	0
636	20250206	102000	37693575	4150	4150	4150	4150	0
637	20250206	101900	37693575	4150	4150	4150	4150	0
638	20250206	101800	37693575	4150	4150	4150	4150	0
639	20250206	101700	37693575	4150	4150	4150	4150	311
640	20250206	101600	36402925	4155	4155	4155	4155	0
641	20250206	101500	36402925	4155	4155	4155	4155	0
642	20250206	101400	36402925	4155	4155	4155	4155	0
643	20250206	101300	36402925	4155	4155	4155	4155	0
644	20250206	101200	36402925	4155	4155	4155	4155	1
645	20250206	101100	36398770	4155	4155	4155	4155	0
646	20250206	101000	36398770	4155	4155	4155	4155	0
647	20250206	100900	36398770	4155	4155	4155	4155	0
648	20250206	100800	36398770	4155	4155	4155	4155	0
649	20250206	100700	36398770	4155	4155	4155	4155	0
650	20250206	100600	36398770	4155	4155	4155	4155	0
651	20250206	100500	36398770	4155	4155	4155	4155	0
652	20250206	100400	36398770	4155	4155	4155	4155	46
653	20250206	100300	36207640	4150	4150	4150	4150	55
654	20250206	100200	35979390	4150	4150	4150	4150	0
655	20250206	100100	35979390	4150	4150	4150	4150	0
656	20250206	100000	35979390	4150	4150	4150	4150	0
657	20250206	095900	35979390	4150	4150	4150	4150	65
658	20250206	095800	35709640	4150	4150	4150	4150	0
659	20250206	095700	35709640	4150	4150	4150	4150	0
660	20250206	095600	35709640	4150	4150	4150	4150	0
661	20250206	095500	35709640	4150	4150	4150	4150	347
662	20250206	095400	34269590	4150	4150	4150	4150	0
663	20250206	095300	34269590	4150	4150	4150	4150	0
664	20250206	095200	34269590	4150	4150	4150	4150	9
665	20250206	095100	34232240	4155	4155	4155	4155	0
666	20250206	095000	34232240	4155	4155	4155	4155	0
667	20250206	094900	34232240	4155	4155	4155	4155	0
668	20250206	094800	34232240	4155	4155	4155	4155	0
669	20250206	094700	34232240	4155	4155	4155	4155	0
670	20250206	094600	34232240	4155	4155	4155	4155	0
671	20250206	094500	34232240	4155	4155	4155	4155	0
672	20250206	094400	34232240	4155	4155	4155	4155	3
673	20250206	094300	34219775	4150	4150	4150	4150	90
674	20250206	094200	33846275	4150	4150	4150	4150	25
675	20250206	094100	33742525	4145	4145	4145	4145	0
676	20250206	094000	33742525	4145	4145	4145	4145	47
677	20250206	093900	33547710	4145	4145	4145	4145	0
678	20250206	093800	33547710	4145	4145	4145	4145	0
679	20250206	093700	33547710	4145	4145	4145	4145	0
680	20250206	093600	33547710	4145	4150	4150	4145	2
681	20250206	093500	33539415	4145	4145	4145	4145	1056
682	20250206	093400	29162295	4145	4145	4150	4145	3201
683	20250206	093300	15886055	4145	4140	4145	4140	137
684	20250206	093200	15318870	4145	4150	4155	4145	82
685	20250206	093100	14978700	4150	4150	4150	4150	0
686	20250206	093000	14978700	4150	4150	4150	4150	0
687	20250206	092900	14978700	4150	4150	4150	4150	0
688	20250206	092800	14978700	4150	4150	4150	4150	0
689	20250206	092700	14978700	4150	4150	4150	4150	0
690	20250206	092600	14978700	4150	4150	4150	4150	0
691	20250206	092500	14978700	4150	4150	4150	4150	0
692	20250206	092400	14978700	4150	4150	4150	4150	1
693	20250206	092300	14974550	4150	4150	4150	4150	0
694	20250206	092200	14974550	4150	4150	4150	4150	0
695	20250206	092100	14974550	4150	4150	4150	4150	0
696	20250206	092000	14974550	4150	4150	4150	4150	0
697	20250206	091900	14974550	4150	4150	4150	4150	32
698	20250206	091800	14841750	4140	4140	4140	4140	568
699	20250206	091700	12490230	4140	4140	4140	4140	5
700	20250206	091600	12469530	4135	4130	4135	4130	1105
701	20250206	091500	7900530	4135	4135	4135	4135	100
702	20250206	091400	7487030	4135	4135	4135	4135	0
703	20250206	091300	7487030	4135	4135	4135	4135	500
704	20250206	091200	5419530	4135	4135	4135	4135	0
705	20250206	091100	5419530	4135	4135	4135	4135	0
706	20250206	091000	5419530	4135	4145	4145	4135	803
707	20250206	090900	2092360	4165	4165	4165	4165	0
708	20250206	090800	2092360	4165	4165	4165	4165	200
709	20250206	090700	1259360	4165	4165	4165	4165	0
710	20250206	090600	1259360	4165	4165	4165	4165	0
711	20250206	090500	1259360	4165	4165	4165	4165	0
712	20250206	090400	1259360	4165	4165	4165	4165	0
713	20250206	090300	1259360	4165	4155	4165	4155	14
714	20250206	090200	1201090	4170	4170	4170	4170	23
715	20250206	090100	1105180	4170	4170	4170	4170	0
716	20250206	090000	1105180	4170	4155	4170	4150	266