KissMeData/272450/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210300	1163493470	9760	9760	9760	9760	2011
3	20250206	210200	1163493470	9760	9760	9760	9760	0
4	20250206	210100	1163493470	9760	9760	9760	9760	0
5	20250206	210000	1163493470	9760	9760	9760	9760	0
6	20250206	205900	1163493470	9760	9760	9760	9760	0
7	20250206	205800	1163493470	9760	9760	9760	9760	0
8	20250206	205700	1163493470	9760	9760	9760	9760	0
9	20250206	205600	1163493470	9760	9760	9760	9760	0
10	20250206	205500	1163493470	9760	9760	9760	9760	0
11	20250206	205400	1163493470	9760	9760	9760	9760	0
12	20250206	205300	1163493470	9760	9760	9760	9760	0
13	20250206	205200	1163493470	9760	9760	9760	9760	0
14	20250206	205100	1163493470	9760	9760	9760	9760	0
15	20250206	205000	1163493470	9760	9760	9760	9760	0
16	20250206	204900	1163493470	9760	9760	9760	9760	0
17	20250206	204800	1163493470	9760	9760	9760	9760	0
18	20250206	204700	1163493470	9760	9760	9760	9760	0
19	20250206	204600	1163493470	9760	9760	9760	9760	0
20	20250206	204500	1163493470	9760	9760	9760	9760	0
21	20250206	204400	1163493470	9760	9760	9760	9760	0
22	20250206	204300	1163493470	9760	9760	9760	9760	0
23	20250206	204200	1163493470	9760	9760	9760	9760	0
24	20250206	204100	1163493470	9760	9760	9760	9760	0
25	20250206	204000	1163493470	9760	9760	9760	9760	0
26	20250206	203900	1163493470	9760	9760	9760	9760	0
27	20250206	203800	1163493470	9760	9760	9760	9760	0
28	20250206	203700	1163493470	9760	9760	9760	9760	0
29	20250206	203600	1163493470	9760	9760	9760	9760	0
30	20250206	203500	1163493470	9760	9760	9760	9760	0
31	20250206	203400	1163493470	9760	9760	9760	9760	0
32	20250206	203300	1163493470	9760	9760	9760	9760	2011
33	20250206	203200	1163493470	9760	9760	9760	9760	0
34	20250206	203100	1163493470	9760	9760	9760	9760	0
35	20250206	203000	1163493470	9760	9760	9760	9760	0
36	20250206	202900	1163493470	9760	9760	9760	9760	0
37	20250206	202800	1163493470	9760	9760	9760	9760	0
38	20250206	202700	1163493470	9760	9760	9760	9760	0
39	20250206	202600	1163493470	9760	9760	9760	9760	0
40	20250206	202500	1163493470	9760	9760	9760	9760	0
41	20250206	202400	1163493470	9760	9760	9760	9760	0
42	20250206	202300	1163493470	9760	9760	9760	9760	0
43	20250206	202200	1163493470	9760	9760	9760	9760	0
44	20250206	202100	1163493470	9760	9760	9760	9760	0
45	20250206	202000	1163493470	9760	9760	9760	9760	0
46	20250206	201900	1163493470	9760	9760	9760	9760	0
47	20250206	201800	1163493470	9760	9760	9760	9760	0
48	20250206	201700	1163493470	9760	9760	9760	9760	0
49	20250206	201600	1163493470	9760	9760	9760	9760	0
50	20250206	201500	1163493470	9760	9760	9760	9760	0
51	20250206	201400	1163493470	9760	9760	9760	9760	0
52	20250206	201300	1163493470	9760	9760	9760	9760	0
53	20250206	201200	1163493470	9760	9760	9760	9760	0
54	20250206	201100	1163493470	9760	9760	9760	9760	0
55	20250206	201000	1163493470	9760	9760	9760	9760	0
56	20250206	200900	1163493470	9760	9760	9760	9760	0
57	20250206	200800	1163493470	9760	9760	9760	9760	0
58	20250206	200700	1163493470	9760	9760	9760	9760	0
59	20250206	200600	1163493470	9760	9760	9760	9760	0
60	20250206	200500	1163493470	9760	9760	9760	9760	0
61	20250206	200400	1163493470	9760	9760	9760	9760	0
62	20250206	200300	1163493470	9760	9760	9760	9760	2011
63	20250206	200200	1163493470	9760	9760	9760	9760	0
64	20250206	200100	1163493470	9760	9760	9760	9760	0
65	20250206	200000	1163493470	9760	9760	9760	9760	0
66	20250206	195900	1163493470	9760	9760	9760	9760	0
67	20250206	195800	1163493470	9760	9760	9760	9760	0
68	20250206	195700	1163493470	9760	9760	9760	9760	0
69	20250206	195600	1163493470	9760	9760	9760	9760	0
70	20250206	195500	1163493470	9760	9760	9760	9760	0
71	20250206	195400	1163493470	9760	9760	9760	9760	0
72	20250206	195300	1163493470	9760	9760	9760	9760	0
73	20250206	195200	1163493470	9760	9760	9760	9760	0
74	20250206	195100	1163493470	9760	9760	9760	9760	0
75	20250206	195000	1163493470	9760	9760	9760	9760	0
76	20250206	194900	1163493470	9760	9760	9760	9760	0
77	20250206	194800	1163493470	9760	9760	9760	9760	0
78	20250206	194700	1163493470	9760	9760	9760	9760	0
79	20250206	194600	1163493470	9760	9760	9760	9760	0
80	20250206	194500	1163493470	9760	9760	9760	9760	0
81	20250206	194400	1163493470	9760	9760	9760	9760	0
82	20250206	194300	1163493470	9760	9760	9760	9760	0
83	20250206	194200	1163493470	9760	9760	9760	9760	0
84	20250206	194100	1163493470	9760	9760	9760	9760	0
85	20250206	194000	1163493470	9760	9760	9760	9760	0
86	20250206	193900	1163493470	9760	9760	9760	9760	0
87	20250206	193800	1163493470	9760	9760	9760	9760	0
88	20250206	193700	1163493470	9760	9760	9760	9760	0
89	20250206	193600	1163493470	9760	9760	9760	9760	0
90	20250206	193500	1163493470	9760	9760	9760	9760	0
91	20250206	193400	1163493470	9760	9760	9760	9760	0
92	20250206	193300	1163493470	9760	9760	9760	9760	2011
93	20250206	193200	1163493470	9760	9760	9760	9760	0
94	20250206	193100	1163493470	9760	9760	9760	9760	0
95	20250206	193000	1163493470	9760	9760	9760	9760	0
96	20250206	192900	1163493470	9760	9760	9760	9760	0
97	20250206	192800	1163493470	9760	9760	9760	9760	0
98	20250206	192700	1163493470	9760	9760	9760	9760	0
99	20250206	192600	1163493470	9760	9760	9760	9760	0
100	20250206	192500	1163493470	9760	9760	9760	9760	0
101	20250206	192400	1163493470	9760	9760	9760	9760	0
102	20250206	192300	1163493470	9760	9760	9760	9760	0
103	20250206	192200	1163493470	9760	9760	9760	9760	0
104	20250206	192100	1163493470	9760	9760	9760	9760	0
105	20250206	192000	1163493470	9760	9760	9760	9760	0
106	20250206	191900	1163493470	9760	9760	9760	9760	0
107	20250206	191800	1163493470	9760	9760	9760	9760	0
108	20250206	191700	1163493470	9760	9760	9760	9760	0
109	20250206	191600	1163493470	9760	9760	9760	9760	0
110	20250206	191500	1163493470	9760	9760	9760	9760	0
111	20250206	191400	1163493470	9760	9760	9760	9760	0
112	20250206	191300	1163493470	9760	9760	9760	9760	0
113	20250206	191200	1163493470	9760	9760	9760	9760	0
114	20250206	191100	1163493470	9760	9760	9760	9760	0
115	20250206	191000	1163493470	9760	9760	9760	9760	0
116	20250206	190900	1163493470	9760	9760	9760	9760	0
117	20250206	190800	1163493470	9760	9760	9760	9760	0
118	20250206	190700	1163493470	9760	9760	9760	9760	0
119	20250206	190600	1163493470	9760	9760	9760	9760	0
120	20250206	190500	1163493470	9760	9760	9760	9760	0
121	20250206	190400	1163493470	9760	9760	9760	9760	0
122	20250206	190300	1163493470	9760	9760	9760	9760	2011
123	20250206	190200	1163493470	9760	9760	9760	9760	0
124	20250206	190100	1163493470	9760	9760	9760	9760	0
125	20250206	190000	1163493470	9760	9760	9760	9760	0
126	20250206	185900	1163493470	9760	9760	9760	9760	0
127	20250206	185800	1163493470	9760	9760	9760	9760	0
128	20250206	185700	1163493470	9760	9760	9760	9760	0
129	20250206	185600	1163493470	9760	9760	9760	9760	0
130	20250206	185500	1163493470	9760	9760	9760	9760	0
131	20250206	185400	1163493470	9760	9760	9760	9760	0
132	20250206	185300	1163493470	9760	9760	9760	9760	0
133	20250206	185200	1163493470	9760	9760	9760	9760	0
134	20250206	185100	1163493470	9760	9760	9760	9760	0
135	20250206	185000	1163493470	9760	9760	9760	9760	0
136	20250206	184900	1163493470	9760	9760	9760	9760	0
137	20250206	184800	1163493470	9760	9760	9760	9760	0
138	20250206	184700	1163493470	9760	9760	9760	9760	0
139	20250206	184600	1163493470	9760	9760	9760	9760	0
140	20250206	184500	1163493470	9760	9760	9760	9760	0
141	20250206	184400	1163493470	9760	9760	9760	9760	0
142	20250206	184300	1163493470	9760	9760	9760	9760	0
143	20250206	184200	1163493470	9760	9760	9760	9760	0
144	20250206	184100	1163493470	9760	9760	9760	9760	0
145	20250206	184000	1163493470	9760	9760	9760	9760	0
146	20250206	183900	1163493470	9760	9760	9760	9760	0
147	20250206	183800	1163493470	9760	9760	9760	9760	0
148	20250206	183700	1163493470	9760	9760	9760	9760	0
149	20250206	183600	1163493470	9760	9760	9760	9760	0
150	20250206	183500	1163493470	9760	9760	9760	9760	0
151	20250206	183400	1163493470	9760	9760	9760	9760	0
152	20250206	183300	1163493470	9760	9760	9760	9760	2011
153	20250206	183200	1163493470	9760	9760	9760	9760	0
154	20250206	183100	1163493470	9760	9760	9760	9760	0
155	20250206	183000	1163493470	9760	9760	9760	9760	0
156	20250206	182900	1163493470	9760	9760	9760	9760	0
157	20250206	182800	1163493470	9760	9760	9760	9760	0
158	20250206	182700	1163493470	9760	9760	9760	9760	0
159	20250206	182600	1163493470	9760	9760	9760	9760	0
160	20250206	182500	1163493470	9760	9760	9760	9760	0
161	20250206	182400	1163493470	9760	9760	9760	9760	0
162	20250206	182300	1163493470	9760	9760	9760	9760	0
163	20250206	182200	1163493470	9760	9760	9760	9760	0
164	20250206	182100	1163493470	9760	9760	9760	9760	0
165	20250206	182000	1163493470	9760	9760	9760	9760	0
166	20250206	181900	1163493470	9760	9760	9760	9760	0
167	20250206	181800	1163493470	9760	9760	9760	9760	0
168	20250206	181700	1163493470	9760	9760	9760	9760	0
169	20250206	181600	1163493470	9760	9760	9760	9760	0
170	20250206	181500	1163493470	9760	9760	9760	9760	0
171	20250206	181400	1163493470	9760	9760	9760	9760	0
172	20250206	181300	1163493470	9760	9760	9760	9760	0
173	20250206	181200	1163493470	9760	9760	9760	9760	0
174	20250206	181100	1163493470	9760	9760	9760	9760	0
175	20250206	181000	1163493470	9760	9760	9760	9760	0
176	20250206	180900	1163493470	9760	9760	9760	9760	0
177	20250206	180800	1163493470	9760	9760	9760	9760	0
178	20250206	180700	1163493470	9760	9760	9760	9760	0
179	20250206	180600	1163493470	9760	9760	9760	9760	0
180	20250206	180500	1163493470	9760	9760	9760	9760	0
181	20250206	180400	1163493470	9760	9760	9760	9760	0
182	20250206	180300	1163493470	9760	9760	9760	9760	2011
183	20250206	180200	1163493470	9760	9760	9760	9760	0
184	20250206	180100	1163493470	9760	9760	9760	9760	0
185	20250206	180000	1163493470	9760	9760	9760	9760	0
186	20250206	175900	1163493470	9760	9760	9760	9760	0
187	20250206	175800	1163493470	9760	9760	9760	9760	0
188	20250206	175700	1163493470	9760	9760	9760	9760	0
189	20250206	175600	1163493470	9760	9760	9760	9760	0
190	20250206	175500	1163493470	9760	9760	9760	9760	0
191	20250206	175400	1163493470	9760	9760	9760	9760	0
192	20250206	175300	1163493470	9760	9760	9760	9760	0
193	20250206	175200	1163493470	9760	9760	9760	9760	0
194	20250206	175100	1163493470	9760	9760	9760	9760	0
195	20250206	175000	1163493470	9760	9760	9760	9760	0
196	20250206	174900	1163493470	9760	9760	9760	9760	0
197	20250206	174800	1163493470	9760	9760	9760	9760	0
198	20250206	174700	1163493470	9760	9760	9760	9760	0
199	20250206	174600	1163493470	9760	9760	9760	9760	0
200	20250206	174500	1163493470	9760	9760	9760	9760	0
201	20250206	174400	1163493470	9760	9760	9760	9760	0
202	20250206	174300	1163493470	9760	9760	9760	9760	0
203	20250206	174200	1163493470	9760	9760	9760	9760	0
204	20250206	174100	1163493470	9760	9760	9760	9760	0
205	20250206	174000	1163493470	9760	9760	9760	9760	0
206	20250206	173900	1163493470	9760	9760	9760	9760	0
207	20250206	173800	1163493470	9760	9760	9760	9760	0
208	20250206	173700	1163493470	9760	9760	9760	9760	0
209	20250206	173600	1163493470	9760	9760	9760	9760	0
210	20250206	173500	1163493470	9760	9760	9760	9760	0
211	20250206	173400	1163493470	9760	9760	9760	9760	0
212	20250206	173300	1163493470	9760	9760	9760	9760	2011
213	20250206	173200	1163493470	9760	9760	9760	9760	0
214	20250206	173100	1163493470	9760	9760	9760	9760	0
215	20250206	173000	1163493470	9760	9760	9760	9760	0
216	20250206	172900	1163493470	9760	9760	9760	9760	0
217	20250206	172800	1163493470	9760	9760	9760	9760	0
218	20250206	172700	1163493470	9760	9760	9760	9760	0
219	20250206	172600	1163493470	9760	9760	9760	9760	0
220	20250206	172500	1163493470	9760	9760	9760	9760	0
221	20250206	172400	1163493470	9760	9760	9760	9760	0
222	20250206	172300	1163493470	9760	9760	9760	9760	0
223	20250206	172200	1163493470	9760	9760	9760	9760	0
224	20250206	172100	1163493470	9760	9760	9760	9760	0
225	20250206	172000	1163493470	9760	9760	9760	9760	0
226	20250206	171900	1163493470	9760	9760	9760	9760	0
227	20250206	171800	1163493470	9760	9760	9760	9760	0
228	20250206	171700	1163493470	9760	9760	9760	9760	0
229	20250206	171600	1163493470	9760	9760	9760	9760	0
230	20250206	171500	1163493470	9760	9760	9760	9760	0
231	20250206	171400	1163493470	9760	9760	9760	9760	0
232	20250206	171300	1163493470	9760	9760	9760	9760	0
233	20250206	171200	1163493470	9760	9760	9760	9760	0
234	20250206	171100	1163493470	9760	9760	9760	9760	0
235	20250206	171000	1163493470	9760	9760	9760	9760	0
236	20250206	170900	1163493470	9760	9760	9760	9760	0
237	20250206	170800	1163493470	9760	9760	9760	9760	0
238	20250206	170700	1163493470	9760	9760	9760	9760	0
239	20250206	170600	1163493470	9760	9760	9760	9760	0
240	20250206	170500	1163493470	9760	9760	9760	9760	0
241	20250206	170400	1163493470	9760	9760	9760	9760	0
242	20250206	170300	1163493470	9760	9760	9760	9760	2011
243	20250206	170200	1163493470	9760	9760	9760	9760	0
244	20250206	170100	1163493470	9760	9760	9760	9760	0
245	20250206	170000	1163493470	9760	9760	9760	9760	0
246	20250206	165900	1163493470	9760	9760	9760	9760	0
247	20250206	165800	1163493470	9760	9760	9760	9760	0
248	20250206	165700	1163493470	9760	9760	9760	9760	0
249	20250206	165600	1163493470	9760	9760	9760	9760	0
250	20250206	165500	1163493470	9760	9760	9760	9760	0
251	20250206	165400	1163493470	9760	9760	9760	9760	0
252	20250206	165300	1163493470	9760	9760	9760	9760	0
253	20250206	165200	1163493470	9760	9760	9760	9760	0
254	20250206	165100	1163493470	9760	9760	9760	9760	0
255	20250206	165000	1163493470	9760	9760	9760	9760	0
256	20250206	164900	1163493470	9760	9760	9760	9760	0
257	20250206	164800	1163493470	9760	9760	9760	9760	0
258	20250206	164700	1163493470	9760	9760	9760	9760	0
259	20250206	164600	1163493470	9760	9760	9760	9760	0
260	20250206	164500	1163493470	9760	9760	9760	9760	0
261	20250206	164400	1163493470	9760	9760	9760	9760	0
262	20250206	164300	1163493470	9760	9760	9760	9760	0
263	20250206	164200	1163493470	9760	9760	9760	9760	0
264	20250206	164100	1163493470	9760	9760	9760	9760	0
265	20250206	164000	1163493470	9760	9760	9760	9760	0
266	20250206	163900	1163493470	9760	9760	9760	9760	0
267	20250206	163800	1163493470	9760	9760	9760	9760	0
268	20250206	163700	1163493470	9760	9760	9760	9760	0
269	20250206	163600	1163493470	9760	9760	9760	9760	0
270	20250206	163500	1163493470	9760	9760	9760	9760	0
271	20250206	163400	1163493470	9760	9760	9760	9760	0
272	20250206	163300	1163493470	9760	9760	9760	9760	2011
273	20250206	163200	1163493470	9760	9760	9760	9760	0
274	20250206	163100	1163493470	9760	9760	9760	9760	0
275	20250206	163000	1163493470	9760	9760	9760	9760	0
276	20250206	162900	1163493470	9760	9760	9760	9760	0
277	20250206	162800	1163493470	9760	9760	9760	9760	0
278	20250206	162700	1163493470	9760	9760	9760	9760	0
279	20250206	162600	1163493470	9760	9760	9760	9760	0
280	20250206	162500	1163493470	9760	9760	9760	9760	0
281	20250206	162400	1163493470	9760	9760	9760	9760	0
282	20250206	162300	1163493470	9760	9760	9760	9760	0
283	20250206	162200	1163493470	9760	9760	9760	9760	0
284	20250206	162100	1163493470	9760	9760	9760	9760	0
285	20250206	162000	1163493470	9760	9760	9760	9760	0
286	20250206	161900	1163493470	9760	9760	9760	9760	0
287	20250206	161800	1163493470	9760	9760	9760	9760	0
288	20250206	161700	1163493470	9760	9760	9760	9760	0
289	20250206	161600	1163493470	9760	9760	9760	9760	0
290	20250206	161500	1163493470	9760	9760	9760	9760	0
291	20250206	161400	1163493470	9760	9760	9760	9760	0
292	20250206	161300	1163493470	9760	9760	9760	9760	0
293	20250206	161200	1163493470	9760	9760	9760	9760	0
294	20250206	161100	1163493470	9760	9760	9760	9760	0
295	20250206	161000	1163493470	9760	9760	9760	9760	0
296	20250206	160900	1163493470	9760	9760	9760	9760	0
297	20250206	160800	1163493470	9760	9760	9760	9760	0
298	20250206	160700	1163493470	9760	9760	9760	9760	0
299	20250206	160600	1163493470	9760	9760	9760	9760	0
300	20250206	160500	1163493470	9760	9760	9760	9760	0
301	20250206	160400	1163493470	9760	9760	9760	9760	0
302	20250206	160300	1163493470	9760	9760	9760	9760	2011
303	20250206	160200	1163493470	9760	9760	9760	9760	0
304	20250206	160100	1163493470	9760	9760	9760	9760	0
305	20250206	160000	1163493470	9760	9760	9760	9760	0
306	20250206	155900	1163493470	9760	9760	9760	9760	0
307	20250206	155800	1163493470	9760	9760	9760	9760	0
308	20250206	155700	1163493470	9760	9760	9760	9760	0
309	20250206	155600	1163493470	9760	9760	9760	9760	0
310	20250206	155500	1163493470	9760	9760	9760	9760	0
311	20250206	155400	1163493470	9760	9760	9760	9760	0
312	20250206	155300	1163493470	9760	9760	9760	9760	0
313	20250206	155200	1163493470	9760	9760	9760	9760	0
314	20250206	155100	1163493470	9760	9760	9760	9760	0
315	20250206	155000	1163493470	9760	9760	9760	9760	0
316	20250206	154900	1163493470	9760	9760	9760	9760	0
317	20250206	154800	1163493470	9760	9760	9760	9760	0
318	20250206	154700	1163493470	9760	9760	9760	9760	0
319	20250206	154600	1163493470	9760	9760	9760	9760	0
320	20250206	154500	1163493470	9760	9760	9760	9760	0
321	20250206	154400	1163493470	9760	9760	9760	9760	0
322	20250206	154300	1163493470	9760	9760	9760	9760	0
323	20250206	154200	1163493470	9760	9760	9760	9760	0
324	20250206	154100	1163493470	9760	9760	9760	9760	0
325	20250206	154000	1163493470	9760	9760	9760	9760	0
326	20250206	153900	1163493470	9760	9760	9760	9760	0
327	20250206	153800	1163493470	9760	9760	9760	9760	0
328	20250206	153700	1163493470	9760	9760	9760	9760	0
329	20250206	153600	1163493470	9760	9760	9760	9760	0
330	20250206	153500	1163493470	9760	9760	9760	9760	0
331	20250206	153400	1163493470	9760	9760	9760	9760	0
332	20250206	153300	1163493470	9760	9760	9760	9760	2011
333	20250206	153200	1163493470	9760	9760	9760	9760	0
334	20250206	153100	1163493470	9760	9760	9760	9760	0
335	20250206	153000	1163493470	9760	9760	9760	9760	2011
336	20250206	152900	1143866110	9740	9740	9740	9740	0
337	20250206	152800	1143866110	9740	9740	9740	9740	0
338	20250206	152700	1143866110	9740	9740	9740	9740	0
339	20250206	152600	1143866110	9740	9740	9740	9740	0
340	20250206	152500	1143866110	9740	9740	9740	9740	0
341	20250206	152400	1143866110	9740	9740	9740	9740	0
342	20250206	152300	1143866110	9740	9740	9740	9740	0
343	20250206	152200	1143866110	9740	9740	9740	9740	0
344	20250206	152100	1143866110	9740	9740	9740	9740	0
345	20250206	152000	1143866110	9740	9740	9740	9740	0
346	20250206	151900	1143866110	9740	9730	9740	9710	327
347	20250206	151800	1140686360	9740	9710	9740	9710	10
348	20250206	151700	1140589220	9710	9710	9710	9710	272
349	20250206	151600	1137948100	9710	9710	9710	9710	13
350	20250206	151500	1137821870	9710	9740	9740	9710	54
351	20250206	151400	1137296860	9740	9750	9750	9740	19
352	20250206	151300	1137111790	9750	9710	9750	9710	301
353	20250206	151200	1134185630	9700	9720	9720	9700	1001
354	20250206	151100	1124474680	9710	9700	9710	9700	1268
355	20250206	151000	1112174030	9700	9700	9700	9700	79
356	20250206	150900	1111407730	9710	9710	9710	9710	587
357	20250206	150800	1105707960	9720	9710	9720	9710	220
358	20250206	150700	1103571560	9720	9710	9720	9710	393
359	20250206	150600	1099755300	9720	9710	9720	9710	79
360	20250206	150500	1098988200	9720	9720	9720	9720	139
361	20250206	150400	1097637120	9720	9720	9720	9720	68
362	20250206	150300	1096976160	9720	9720	9720	9720	262
363	20250206	150200	1094429520	9710	9710	9710	9710	0
364	20250206	150100	1094429520	9710	9720	9720	9710	363
365	20250206	150000	1090901170	9720	9730	9730	9720	118
366	20250206	145900	1089753310	9730	9720	9730	9720	827
367	20250206	145800	1081714610	9720	9730	9730	9720	522
368	20250206	145700	1076640610	9720	9720	9730	9720	264
369	20250206	145600	1074073980	9720	9720	9730	9720	854
370	20250206	145500	1065771600	9730	9730	9730	9730	76
371	20250206	145400	1065032120	9730	9730	9730	9720	179
372	20250206	145300	1063290460	9730	9750	9750	9730	210
373	20250206	145200	1061246620	9730	9740	9740	9730	708
374	20250206	145100	1054353430	9740	9740	9740	9740	64
375	20250206	145000	1053730070	9740	9740	9740	9730	65
376	20250206	144900	1053096980	9730	9730	9740	9730	972
377	20250206	144800	1043638910	9730	9730	9730	9730	62
378	20250206	144700	1043035650	9730	9730	9730	9730	64
379	20250206	144600	1042412930	9730	9730	9730	9720	89
380	20250206	144500	1041546970	9730	9730	9730	9730	128
381	20250206	144400	1040301530	9730	9720	9730	9720	201
382	20250206	144300	1038347270	9720	9720	9720	9720	189
383	20250206	144200	1036510190	9720	9720	9720	9710	86
384	20250206	144100	1035674520	9720	9720	9720	9720	316
385	20250206	144000	1032603000	9720	9720	9720	9720	174
386	20250206	143900	1030911720	9720	9720	9720	9720	60
387	20250206	143800	1030328520	9710	9720	9720	9710	89
388	20250206	143700	1029463450	9720	9720	9720	9710	82
389	20250206	143600	1028666620	9710	9720	9720	9710	57
390	20250206	143500	1028112810	9720	9700	9730	9700	1507
391	20250206	143400	1013489630	9700	9700	9700	9690	557
392	20250206	143300	1008086950	9710	9710	9710	9710	66
393	20250206	143200	1007446090	9710	9700	9710	9700	79
394	20250206	143100	1006679580	9690	9680	9700	9680	487
395	20250206	143000	1001960620	9680	9670	9680	9670	787
396	20250206	142900	994346110	9660	9670	9680	9660	994
397	20250206	142800	984743150	9660	9670	9670	9660	816
398	20250206	142700	976857790	9690	9680	9690	9670	1175
399	20250206	142600	965490000	9670	9670	9680	9660	811
400	20250206	142500	957649640	9660	9680	9680	9650	799
401	20250206	142400	949931070	9650	9660	9670	9650	983
402	20250206	142300	940440370	9650	9680	9680	9650	2771
403	20250206	142200	913680870	9660	9670	9680	9660	891
404	20250206	142100	905071240	9660	9670	9670	9660	748
405	20250206	142000	897844740	9660	9670	9680	9660	1014
406	20250206	141900	888043480	9660	9660	9670	9660	926
407	20250206	141800	879097790	9660	9690	9690	9650	2727
408	20250206	141700	852718050	9690	9730	9740	9690	5060
409	20250206	141600	803605020	9730	9760	9760	9730	7233
410	20250206	141500	733069130	9770	9770	9770	9760	818
411	20250206	141400	725084360	9760	9770	9780	9760	845
412	20250206	141300	716835630	9770	9780	9780	9770	327
413	20250206	141200	713640510	9780	9780	9780	9770	72
414	20250206	141100	712936360	9780	9780	9780	9770	148
415	20250206	141000	711489740	9780	9770	9780	9760	1698
416	20250206	140900	694908340	9770	9770	9780	9770	773
417	20250206	140800	687355520	9780	9780	9780	9770	58
418	20250206	140700	686788290	9780	9780	9780	9780	82
419	20250206	140600	685986330	9770	9780	9780	9770	154
420	20250206	140500	684481210	9780	9780	9780	9780	130
421	20250206	140400	683209810	9780	9770	9780	9770	125
422	20250206	140300	681987990	9770	9780	9780	9770	1004
423	20250206	140200	672178150	9780	9780	9780	9780	59
424	20250206	140100	671601130	9780	9770	9780	9770	238
425	20250206	140000	669273760	9780	9780	9780	9770	305
426	20250206	135900	666290870	9780	9780	9780	9780	70
427	20250206	135800	665606270	9780	9780	9780	9770	85
428	20250206	135700	664775190	9780	9780	9780	9770	82
429	20250206	135600	663973240	9780	9780	9780	9770	75
430	20250206	135500	663239980	9780	9780	9780	9780	221
431	20250206	135400	661078600	9780	9780	9780	9770	1167
432	20250206	135300	649675340	9780	9770	9780	9770	33
433	20250206	135200	649352610	9780	9780	9780	9770	100
434	20250206	135100	648374820	9770	9780	9780	9770	46
435	20250206	135000	647924950	9780	9780	9780	9770	128
436	20250206	134900	646673640	9780	9780	9780	9770	40
437	20250206	134800	646282450	9780	9780	9780	9780	296
438	20250206	134700	643387570	9770	9780	9780	9770	328
439	20250206	134600	640181560	9770	9780	9780	9770	41
440	20250206	134500	639780630	9780	9770	9780	9770	110
441	20250206	134400	638705570	9780	9780	9780	9770	1099
442	20250206	134300	627967550	9780	9780	9780	9780	76
443	20250206	134200	627224270	9780	9780	9780	9770	56
444	20250206	134100	626676820	9780	9780	9780	9770	74
445	20250206	134000	625953110	9780	9780	9780	9780	135
446	20250206	133900	624632810	9780	9780	9780	9780	81
447	20250206	133800	623840630	9780	9770	9780	9770	43
448	20250206	133700	623420100	9780	9780	9780	9770	161
449	20250206	133600	621845800	9780	9780	9780	9780	46
450	20250206	133500	621395920	9780	9780	9780	9780	77
451	20250206	133400	620642860	9770	9780	9780	9770	293
452	20250206	133300	617778030	9780	9780	9780	9770	101
453	20250206	133200	616790460	9770	9780	9780	9770	250
454	20250206	133100	614347470	9780	9780	9780	9780	41
455	20250206	133000	613946490	9780	9780	9780	9770	60
456	20250206	132900	613359700	9780	9780	9780	9780	152
457	20250206	132800	611873140	9780	9780	9780	9770	95
458	20250206	132700	610944240	9780	9780	9780	9780	48
459	20250206	132600	610474800	9780	9780	9780	9770	165
460	20250206	132500	608861110	9780	9780	9780	9780	46
461	20250206	132400	608411230	9780	9780	9780	9780	69
462	20250206	132300	607736410	9780	9780	9780	9780	45
463	20250206	132200	607296310	9770	9780	9780	9770	61
464	20250206	132100	606699740	9780	9780	9780	9780	45
465	20250206	132000	606259640	9780	9780	9780	9780	94
466	20250206	131900	605340320	9780	9780	9780	9770	45
467	20250206	131800	604900230	9780	9780	9780	9780	85
468	20250206	131700	604068930	9770	9770	9780	9770	64
469	20250206	131600	603443480	9780	9780	9780	9780	48
470	20250206	131500	602974040	9780	9780	9780	9770	70
471	20250206	131400	602289450	9780	9780	9780	9780	32
472	20250206	131300	601976490	9780	9780	9780	9780	70
473	20250206	131200	601291890	9780	9780	9780	9780	616
474	20250206	131100	595267410	9780	9780	9790	9780	85
475	20250206	131000	594436100	9790	9790	9790	9790	0
476	20250206	130900	594436100	9790	9790	9790	9790	6
477	20250206	130800	594377360	9790	9790	9790	9790	1
478	20250206	130700	594367570	9780	9790	9790	9780	31
479	20250206	130600	594064090	9790	9790	9790	9790	106
480	20250206	130500	593026350	9790	9790	9790	9790	0
481	20250206	130400	593026350	9790	9790	9790	9790	150
482	20250206	130300	591557850	9780	9780	9780	9780	1
483	20250206	130200	591548070	9790	9790	9790	9790	0
484	20250206	130100	591548070	9790	9790	9790	9790	100
485	20250206	130000	590569070	9790	9780	9790	9780	4
486	20250206	125900	590529920	9790	9790	9790	9790	1
487	20250206	125800	590520130	9780	9780	9780	9780	0
488	20250206	125700	590520130	9780	9780	9780	9780	44
489	20250206	125600	590089810	9790	9780	9790	9780	2
490	20250206	125500	590070240	9780	9770	9780	9770	3118
491	20250206	125400	559587780	9770	9780	9780	9770	24
492	20250206	125300	559353290	9780	9780	9780	9780	5
493	20250206	125200	559304390	9780	9770	9780	9770	339
494	20250206	125100	555992340	9780	9780	9780	9780	2
495	20250206	125000	555972780	9780	9770	9780	9770	6
496	20250206	124900	555914150	9780	9770	9780	9770	25
497	20250206	124800	555669860	9770	9780	9780	9770	3
498	20250206	124700	555640530	9770	9770	9770	9770	41
499	20250206	124600	555239960	9780	9780	9780	9780	1
500	20250206	124500	555230180	9770	9770	9770	9770	3
501	20250206	124400	555200870	9770	9770	9770	9770	48
502	20250206	124300	554731910	9770	9770	9770	9770	22
503	20250206	124200	554516970	9770	9770	9770	9770	0
504	20250206	124100	554516970	9770	9770	9770	9770	1
505	20250206	124000	554507200	9780	9780	9780	9780	56
506	20250206	123900	553959520	9770	9770	9770	9770	0
507	20250206	123800	553959520	9770	9770	9770	9770	28
508	20250206	123700	553685960	9770	9780	9780	9770	685
509	20250206	123600	546986670	9790	9790	9790	9790	5
510	20250206	123500	546937720	9780	9780	9780	9780	0
511	20250206	123400	546937720	9780	9780	9780	9780	0
512	20250206	123300	546937720	9780	9780	9780	9780	1
513	20250206	123200	546927940	9780	9780	9780	9780	956
514	20250206	123100	537578260	9780	9780	9780	9780	98
515	20250206	123000	536619820	9780	9780	9780	9770	83
516	20250206	122900	535808790	9780	9780	9780	9770	44
517	20250206	122800	535378480	9780	9780	9780	9780	24
518	20250206	122700	535143760	9780	9770	9780	9770	38
519	20250206	122600	534772320	9770	9770	9770	9770	13
520	20250206	122500	534645310	9770	9770	9770	9770	717
521	20250206	122400	527640220	9770	9770	9770	9770	16
522	20250206	122300	527483900	9770	9770	9770	9770	92
523	20250206	122200	526585060	9760	9760	9760	9760	38
524	20250206	122100	526214180	9770	9770	9770	9770	695
525	20250206	122000	519424030	9770	9770	9770	9770	25
526	20250206	121900	519179780	9780	9780	9780	9780	2
527	20250206	121800	519160220	9780	9780	9780	9770	20
528	20250206	121700	518964760	9780	9770	9780	9770	94
529	20250206	121600	518045580	9770	9780	9780	9770	33
530	20250206	121500	517723150	9780	9770	9780	9770	18
531	20250206	121400	517547250	9770	9770	9770	9770	1
532	20250206	121300	517537480	9770	9770	9770	9770	13
533	20250206	121200	517410470	9770	9770	9770	9770	401
534	20250206	121100	513492700	9770	9770	9770	9770	14
535	20250206	121000	513355920	9770	9780	9780	9770	24
536	20250206	120900	513121340	9780	9780	9780	9780	0
537	20250206	120800	513121340	9780	9780	9780	9780	17
538	20250206	120700	512955080	9780	9780	9780	9780	5
539	20250206	120600	512906180	9770	9770	9770	9770	77
540	20250206	120500	512153890	9770	9770	9770	9770	13
541	20250206	120400	512026880	9770	9770	9770	9770	221
542	20250206	120300	509867710	9770	9770	9770	9760	331
543	20250206	120200	506633940	9770	9770	9770	9770	300
544	20250206	120100	503702940	9770	9770	9770	9770	14
545	20250206	120000	503566160	9770	9780	9780	9770	1001
546	20250206	115900	493786380	9770	9770	9770	9770	37
547	20250206	115800	493424890	9780	9780	9780	9780	27
548	20250206	115700	493160830	9780	9780	9780	9780	6
549	20250206	115600	493102150	9770	9770	9770	9770	113
550	20250206	115500	491998140	9770	9770	9770	9770	33
551	20250206	115400	491675730	9780	9780	9780	9780	0
552	20250206	115300	491675730	9780	9780	9780	9780	0
553	20250206	115200	491675730	9780	9780	9780	9780	578
554	20250206	115100	486022890	9780	9790	9790	9780	22
555	20250206	115000	485807520	9790	9790	9790	9790	100
556	20250206	114900	484828520	9790	9790	9790	9790	4
557	20250206	114800	484789360	9790	9780	9790	9780	14
558	20250206	114700	484652430	9780	9780	9780	9780	25
559	20250206	114600	484407930	9780	9780	9780	9780	14
560	20250206	114500	484271010	9780	9780	9780	9780	13
561	20250206	114400	484143870	9780	9780	9780	9780	14
562	20250206	114300	484006950	9790	9790	9790	9790	198
563	20250206	114200	482068530	9790	9790	9790	9790	49
564	20250206	114100	481588820	9790	9780	9790	9780	185
565	20250206	114000	479779160	9780	9770	9780	9770	19
566	20250206	113900	479593480	9770	9770	9770	9770	13
567	20250206	113800	479466470	9770	9790	9790	9770	1991
568	20250206	113700	460006530	9790	9780	9790	9780	83
569	20250206	113600	459194090	9780	9790	9790	9780	49
570	20250206	113500	458714800	9790	9790	9790	9790	35
571	20250206	113400	458372150	9790	9790	9790	9790	388
572	20250206	113300	454573630	9780	9780	9780	9780	90
573	20250206	113200	453693430	9780	9780	9780	9780	424
574	20250206	113100	449546710	9780	9780	9780	9780	953
575	20250206	113000	440226370	9780	9780	9780	9780	5
576	20250206	112900	440177470	9780	9780	9780	9780	30
577	20250206	112800	439884070	9770	9770	9770	9770	53
578	20250206	112700	439366260	9780	9780	9780	9780	4
579	20250206	112600	439327140	9780	9770	9780	9770	117
580	20250206	112500	438183850	9780	9770	9780	9770	36
581	20250206	112400	437831910	9780	9780	9780	9780	5
582	20250206	112300	437783010	9780	9780	9780	9780	2
583	20250206	112200	437763450	9780	9780	9780	9770	1107
584	20250206	112100	426937540	9780	9780	9790	9780	27
585	20250206	112000	426673430	9790	9790	9790	9790	42
586	20250206	111900	426262250	9780	9780	9780	9780	13
587	20250206	111800	426135110	9780	9780	9780	9780	14
588	20250206	111700	425998190	9780	9790	9790	9780	306
589	20250206	111600	423005360	9790	9790	9790	9790	0
590	20250206	111500	423005360	9790	9790	9790	9790	0
591	20250206	111400	423005360	9790	9790	9790	9790	1405
592	20250206	111300	409250410	9790	9790	9790	9790	1098
593	20250206	111200	398500990	9790	9800	9800	9790	43
594	20250206	111100	398079820	9800	9790	9800	9790	115
595	20250206	111000	396952950	9790	9790	9790	9790	44
596	20250206	110900	396522190	9790	9790	9790	9790	32
597	20250206	110800	396208910	9790	9790	9790	9790	561
598	20250206	110700	390716720	9790	9790	9790	9790	87
599	20250206	110600	389864990	9790	9790	9790	9790	47
600	20250206	110500	389404860	9800	9800	9800	9800	70
601	20250206	110400	388718860	9800	9800	9800	9800	6
602	20250206	110300	388660060	9800	9800	9800	9800	872
603	20250206	110200	380114460	9800	9800	9800	9800	45
604	20250206	110100	379673460	9810	9810	9810	9810	10
605	20250206	110000	379575360	9810	9800	9810	9800	33
606	20250206	105900	379251760	9800	9810	9810	9800	36
607	20250206	105800	378898940	9800	9800	9800	9800	14
608	20250206	105700	378761740	9800	9800	9800	9800	14
609	20250206	105600	378624540	9800	9800	9800	9800	13
610	20250206	105500	378497140	9800	9800	9800	9800	0
611	20250206	105400	378497140	9800	9800	9800	9800	37
612	20250206	105300	378134540	9810	9810	9810	9810	1
613	20250206	105200	378124730	9800	9810	9810	9800	29
614	20250206	105100	377840520	9800	9800	9800	9800	35
615	20250206	105000	377497520	9800	9800	9800	9800	15
616	20250206	104900	377350520	9800	9800	9800	9800	89
617	20250206	104800	376478320	9800	9800	9800	9800	91
618	20250206	104700	375586520	9800	9790	9800	9790	239
619	20250206	104600	373244380	9790	9800	9800	9790	51
620	20250206	104500	372744590	9800	9800	9800	9800	500
621	20250206	104400	367844590	9800	9800	9800	9800	25
622	20250206	104300	367599590	9800	9790	9800	9790	303
623	20250206	104200	364630200	9800	9790	9800	9790	156
624	20250206	104100	363101530	9790	9800	9800	9790	272
625	20250206	104000	360438640	9800	9810	9810	9800	804
626	20250206	103900	352557900	9800	9800	9800	9800	15
627	20250206	103800	352410900	9800	9800	9800	9800	13
628	20250206	103700	352283500	9800	9800	9800	9800	14
629	20250206	103600	352146300	9800	9800	9800	9800	13
630	20250206	103500	352018900	9800	9810	9810	9800	9
631	20250206	103400	351930620	9810	9810	9810	9810	1
632	20250206	103300	351920810	9800	9790	9800	9790	319
633	20250206	103200	348794740	9790	9790	9790	9790	13
634	20250206	103100	348667470	9790	9800	9800	9790	101
635	20250206	103000	347677680	9800	9800	9800	9800	0
636	20250206	102900	347677680	9800	9800	9800	9800	369
637	20250206	102800	344061480	9800	9800	9800	9800	387
638	20250206	102700	340268880	9800	9800	9800	9800	1
639	20250206	102600	340259080	9810	9810	9810	9810	226
640	20250206	102500	338042020	9810	9810	9810	9810	204
641	20250206	102400	336040780	9800	9800	9800	9800	14
642	20250206	102300	335903580	9810	9810	9810	9810	181
643	20250206	102200	334127970	9800	9800	9800	9800	35
644	20250206	102100	333784970	9810	9800	9810	9800	23
645	20250206	102000	333559470	9800	9790	9800	9790	449
646	20250206	101900	329159420	9800	9800	9800	9800	872
647	20250206	101800	320613820	9800	9800	9800	9800	14
648	20250206	101700	320476620	9800	9800	9800	9800	26
649	20250206	101600	320221820	9810	9800	9810	9800	17
650	20250206	101500	320055190	9800	9800	9800	9800	566
651	20250206	101400	314508390	9800	9800	9800	9800	14
652	20250206	101300	314371190	9800	9800	9800	9800	20
653	20250206	101200	314175190	9800	9800	9800	9800	14
654	20250206	101100	314037990	9810	9810	9810	9810	30
655	20250206	101000	313743690	9810	9810	9810	9800	173
656	20250206	100900	312048060	9810	9810	9810	9810	579
657	20250206	100800	306368070	9810	9810	9810	9800	264
658	20250206	100700	303778240	9810	9800	9810	9800	308
659	20250206	100600	300756890	9800	9810	9810	9800	25
660	20250206	100500	300511880	9810	9800	9810	9800	128
661	20250206	100400	299257350	9810	9800	9810	9800	25
662	20250206	100300	299012340	9800	9800	9800	9800	13
663	20250206	100200	298884940	9800	9800	9800	9800	271
664	20250206	100100	296229140	9800	9810	9810	9800	15
665	20250206	100000	296082130	9810	9810	9810	9810	123
666	20250206	095900	294875500	9810	9810	9810	9810	34
667	20250206	095800	294541960	9810	9810	9810	9810	64
668	20250206	095700	293914120	9810	9810	9810	9810	358
669	20250206	095600	290402140	9810	9810	9810	9810	13
670	20250206	095500	290274610	9810	9810	9810	9810	397
671	20250206	095400	286380040	9800	9800	9800	9800	36
672	20250206	095300	286027240	9800	9810	9810	9800	270
673	20250206	095200	283379050	9810	9810	9810	9810	14
674	20250206	095100	283241710	9810	9810	9810	9810	213
675	20250206	095000	281152180	9810	9810	9810	9810	14
676	20250206	094900	281014840	9810	9820	9820	9810	154
677	20250206	094800	279502570	9820	9820	9820	9820	17
678	20250206	094700	279335630	9820	9820	9820	9820	14
679	20250206	094600	279198150	9830	9840	9840	9830	489
680	20250206	094500	274388270	9840	9840	9840	9840	13
681	20250206	094400	274260350	9840	9850	9850	9840	9
682	20250206	094300	274171730	9850	9860	9860	9850	112
683	20250206	094200	273067440	9860	9850	9860	9850	121
684	20250206	094100	271875560	9850	9850	9850	9840	377
685	20250206	094000	268164250	9840	9840	9850	9840	161
686	20250206	093900	266579990	9840	9830	9840	9830	24
687	20250206	093800	266343970	9830	9840	9840	9830	270
688	20250206	093700	263687180	9840	9840	9840	9840	23
689	20250206	093600	263460860	9840	9860	9860	9840	814
690	20250206	093500	255443320	9860	9870	9870	9850	594
691	20250206	093400	249582070	9880	9850	9880	9850	1121
692	20250206	093300	238519500	9840	9840	9840	9840	946
693	20250206	093200	229210860	9830	9840	9840	9830	24
694	20250206	093100	228974920	9830	9830	9840	9820	485
695	20250206	093000	224206440	9830	9820	9840	9820	2184
696	20250206	092900	202743640	9800	9820	9820	9790	3990
697	20250206	092800	163595690	9820	9820	9820	9820	23
698	20250206	092700	163369830	9820	9820	9820	9820	15
699	20250206	092600	163222530	9820	9820	9820	9820	13
700	20250206	092500	163094870	9820	9820	9820	9820	14
701	20250206	092400	162957390	9820	9820	9820	9820	32
702	20250206	092300	162643150	9830	9820	9830	9820	3
703	20250206	092200	162613670	9830	9830	9830	9820	1052
704	20250206	092100	152283010	9820	9820	9820	9820	184
705	20250206	092000	150476130	9830	9830	9830	9830	514
706	20250206	091900	145423510	9830	9830	9830	9830	1812
707	20250206	091800	127611550	9840	9830	9840	9830	1116
708	20250206	091700	116630240	9830	9820	9840	9810	1051
709	20250206	091600	106301770	9820	9790	9820	9790	636
710	20250206	091500	100067690	9790	9790	9790	9780	787
711	20250206	091400	92362970	9790	9790	9790	9790	312
712	20250206	091300	89308490	9790	9790	9790	9790	210
713	20250206	091200	87252590	9790	9800	9800	9790	145
714	20250206	091100	85832020	9790	9800	9800	9790	151
715	20250206	091000	84352430	9800	9800	9800	9800	42
716	20250206	090900	83940830	9800	9810	9810	9800	254
717	20250206	090800	81450630	9810	9800	9810	9800	763
718	20250206	090700	73973120	9800	9810	9810	9800	102
719	20250206	090600	72972620	9810	9810	9810	9800	1345
720	20250206	090500	59785910	9810	9810	9820	9810	337
721	20250206	090400	56479820	9810	9800	9810	9800	334
722	20250206	090300	53203290	9800	9840	9870	9800	4512
723	20250206	090200	8930740	9830	9820	9830	9820	626
724	20250206	090100	2781890	9830	9830	9830	9830	83
725	20250206	090000	1966000	9830	9830	9830	9830	200