KissMeData/298540/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211000	394077540	9280	9280	9280	9280	1686
3	20250206	210900	394077540	9280	9280	9280	9280	0
4	20250206	210800	394077540	9280	9280	9280	9280	0
5	20250206	210700	394077540	9280	9280	9280	9280	0
6	20250206	210600	394077540	9280	9280	9280	9280	0
7	20250206	210500	394077540	9280	9280	9280	9280	0
8	20250206	210400	394077540	9280	9280	9280	9280	0
9	20250206	210300	394077540	9280	9280	9280	9280	0
10	20250206	210200	394077540	9280	9280	9280	9280	0
11	20250206	210100	394077540	9280	9280	9280	9280	0
12	20250206	210000	394077540	9280	9280	9280	9280	0
13	20250206	205900	394077540	9280	9280	9280	9280	0
14	20250206	205800	394077540	9280	9280	9280	9280	0
15	20250206	205700	394077540	9280	9280	9280	9280	0
16	20250206	205600	394077540	9280	9280	9280	9280	0
17	20250206	205500	394077540	9280	9280	9280	9280	0
18	20250206	205400	394077540	9280	9280	9280	9280	0
19	20250206	205300	394077540	9280	9280	9280	9280	0
20	20250206	205200	394077540	9280	9280	9280	9280	0
21	20250206	205100	394077540	9280	9280	9280	9280	0
22	20250206	205000	394077540	9280	9280	9280	9280	0
23	20250206	204900	394077540	9280	9280	9280	9280	0
24	20250206	204800	394077540	9280	9280	9280	9280	0
25	20250206	204700	394077540	9280	9280	9280	9280	0
26	20250206	204600	394077540	9280	9280	9280	9280	0
27	20250206	204500	394077540	9280	9280	9280	9280	0
28	20250206	204400	394077540	9280	9280	9280	9280	0
29	20250206	204300	394077540	9280	9280	9280	9280	0
30	20250206	204200	394077540	9280	9280	9280	9280	0
31	20250206	204100	394077540	9280	9280	9280	9280	0
32	20250206	204000	394077540	9280	9280	9280	9280	1686
33	20250206	203900	394077540	9280	9280	9280	9280	0
34	20250206	203800	394077540	9280	9280	9280	9280	0
35	20250206	203700	394077540	9280	9280	9280	9280	0
36	20250206	203600	394077540	9280	9280	9280	9280	0
37	20250206	203500	394077540	9280	9280	9280	9280	0
38	20250206	203400	394077540	9280	9280	9280	9280	0
39	20250206	203300	394077540	9280	9280	9280	9280	0
40	20250206	203200	394077540	9280	9280	9280	9280	0
41	20250206	203100	394077540	9280	9280	9280	9280	0
42	20250206	203000	394077540	9280	9280	9280	9280	0
43	20250206	202900	394077540	9280	9280	9280	9280	0
44	20250206	202800	394077540	9280	9280	9280	9280	0
45	20250206	202700	394077540	9280	9280	9280	9280	0
46	20250206	202600	394077540	9280	9280	9280	9280	0
47	20250206	202500	394077540	9280	9280	9280	9280	0
48	20250206	202400	394077540	9280	9280	9280	9280	0
49	20250206	202300	394077540	9280	9280	9280	9280	0
50	20250206	202200	394077540	9280	9280	9280	9280	0
51	20250206	202100	394077540	9280	9280	9280	9280	0
52	20250206	202000	394077540	9280	9280	9280	9280	0
53	20250206	201900	394077540	9280	9280	9280	9280	0
54	20250206	201800	394077540	9280	9280	9280	9280	0
55	20250206	201700	394077540	9280	9280	9280	9280	0
56	20250206	201600	394077540	9280	9280	9280	9280	0
57	20250206	201500	394077540	9280	9280	9280	9280	0
58	20250206	201400	394077540	9280	9280	9280	9280	0
59	20250206	201300	394077540	9280	9280	9280	9280	0
60	20250206	201200	394077540	9280	9280	9280	9280	0
61	20250206	201100	394077540	9280	9280	9280	9280	0
62	20250206	201000	394077540	9280	9280	9280	9280	1686
63	20250206	200900	394077540	9280	9280	9280	9280	0
64	20250206	200800	394077540	9280	9280	9280	9280	0
65	20250206	200700	394077540	9280	9280	9280	9280	0
66	20250206	200600	394077540	9280	9280	9280	9280	0
67	20250206	200500	394077540	9280	9280	9280	9280	0
68	20250206	200400	394077540	9280	9280	9280	9280	0
69	20250206	200300	394077540	9280	9280	9280	9280	0
70	20250206	200200	394077540	9280	9280	9280	9280	0
71	20250206	200100	394077540	9280	9280	9280	9280	0
72	20250206	200000	394077540	9280	9280	9280	9280	0
73	20250206	195900	394077540	9280	9280	9280	9280	0
74	20250206	195800	394077540	9280	9280	9280	9280	0
75	20250206	195700	394077540	9280	9280	9280	9280	0
76	20250206	195600	394077540	9280	9280	9280	9280	0
77	20250206	195500	394077540	9280	9280	9280	9280	0
78	20250206	195400	394077540	9280	9280	9280	9280	0
79	20250206	195300	394077540	9280	9280	9280	9280	0
80	20250206	195200	394077540	9280	9280	9280	9280	0
81	20250206	195100	394077540	9280	9280	9280	9280	0
82	20250206	195000	394077540	9280	9280	9280	9280	0
83	20250206	194900	394077540	9280	9280	9280	9280	0
84	20250206	194800	394077540	9280	9280	9280	9280	0
85	20250206	194700	394077540	9280	9280	9280	9280	0
86	20250206	194600	394077540	9280	9280	9280	9280	0
87	20250206	194500	394077540	9280	9280	9280	9280	0
88	20250206	194400	394077540	9280	9280	9280	9280	0
89	20250206	194300	394077540	9280	9280	9280	9280	0
90	20250206	194200	394077540	9280	9280	9280	9280	0
91	20250206	194100	394077540	9280	9280	9280	9280	0
92	20250206	194000	394077540	9280	9280	9280	9280	1686
93	20250206	193900	394077540	9280	9280	9280	9280	0
94	20250206	193800	394077540	9280	9280	9280	9280	0
95	20250206	193700	394077540	9280	9280	9280	9280	0
96	20250206	193600	394077540	9280	9280	9280	9280	0
97	20250206	193500	394077540	9280	9280	9280	9280	0
98	20250206	193400	394077540	9280	9280	9280	9280	0
99	20250206	193300	394077540	9280	9280	9280	9280	0
100	20250206	193200	394077540	9280	9280	9280	9280	0
101	20250206	193100	394077540	9280	9280	9280	9280	0
102	20250206	193000	394077540	9280	9280	9280	9280	0
103	20250206	192900	394077540	9280	9280	9280	9280	0
104	20250206	192800	394077540	9280	9280	9280	9280	0
105	20250206	192700	394077540	9280	9280	9280	9280	0
106	20250206	192600	394077540	9280	9280	9280	9280	0
107	20250206	192500	394077540	9280	9280	9280	9280	0
108	20250206	192400	394077540	9280	9280	9280	9280	0
109	20250206	192300	394077540	9280	9280	9280	9280	0
110	20250206	192200	394077540	9280	9280	9280	9280	0
111	20250206	192100	394077540	9280	9280	9280	9280	0
112	20250206	192000	394077540	9280	9280	9280	9280	0
113	20250206	191900	394077540	9280	9280	9280	9280	0
114	20250206	191800	394077540	9280	9280	9280	9280	0
115	20250206	191700	394077540	9280	9280	9280	9280	0
116	20250206	191600	394077540	9280	9280	9280	9280	0
117	20250206	191500	394077540	9280	9280	9280	9280	0
118	20250206	191400	394077540	9280	9280	9280	9280	0
119	20250206	191300	394077540	9280	9280	9280	9280	0
120	20250206	191200	394077540	9280	9280	9280	9280	0
121	20250206	191100	394077540	9280	9280	9280	9280	0
122	20250206	191000	394077540	9280	9280	9280	9280	1686
123	20250206	190900	394077540	9280	9280	9280	9280	0
124	20250206	190800	394077540	9280	9280	9280	9280	0
125	20250206	190700	394077540	9280	9280	9280	9280	0
126	20250206	190600	394077540	9280	9280	9280	9280	0
127	20250206	190500	394077540	9280	9280	9280	9280	0
128	20250206	190400	394077540	9280	9280	9280	9280	0
129	20250206	190300	394077540	9280	9280	9280	9280	0
130	20250206	190200	394077540	9280	9280	9280	9280	0
131	20250206	190100	394077540	9280	9280	9280	9280	0
132	20250206	190000	394077540	9280	9280	9280	9280	0
133	20250206	185900	394077540	9280	9280	9280	9280	0
134	20250206	185800	394077540	9280	9280	9280	9280	0
135	20250206	185700	394077540	9280	9280	9280	9280	0
136	20250206	185600	394077540	9280	9280	9280	9280	0
137	20250206	185500	394077540	9280	9280	9280	9280	0
138	20250206	185400	394077540	9280	9280	9280	9280	0
139	20250206	185300	394077540	9280	9280	9280	9280	0
140	20250206	185200	394077540	9280	9280	9280	9280	0
141	20250206	185100	394077540	9280	9280	9280	9280	0
142	20250206	185000	394077540	9280	9280	9280	9280	0
143	20250206	184900	394077540	9280	9280	9280	9280	0
144	20250206	184800	394077540	9280	9280	9280	9280	0
145	20250206	184700	394077540	9280	9280	9280	9280	0
146	20250206	184600	394077540	9280	9280	9280	9280	0
147	20250206	184500	394077540	9280	9280	9280	9280	0
148	20250206	184400	394077540	9280	9280	9280	9280	0
149	20250206	184300	394077540	9280	9280	9280	9280	0
150	20250206	184200	394077540	9280	9280	9280	9280	0
151	20250206	184100	394077540	9280	9280	9280	9280	0
152	20250206	184000	394077540	9280	9280	9280	9280	1686
153	20250206	183900	394077540	9280	9280	9280	9280	0
154	20250206	183800	394077540	9280	9280	9280	9280	0
155	20250206	183700	394077540	9280	9280	9280	9280	0
156	20250206	183600	394077540	9280	9280	9280	9280	0
157	20250206	183500	394077540	9280	9280	9280	9280	0
158	20250206	183400	394077540	9280	9280	9280	9280	0
159	20250206	183300	394077540	9280	9280	9280	9280	0
160	20250206	183200	394077540	9280	9280	9280	9280	0
161	20250206	183100	394077540	9280	9280	9280	9280	0
162	20250206	183000	394077540	9280	9280	9280	9280	0
163	20250206	182900	394077540	9280	9280	9280	9280	0
164	20250206	182800	394077540	9280	9280	9280	9280	0
165	20250206	182700	394077540	9280	9280	9280	9280	0
166	20250206	182600	394077540	9280	9280	9280	9280	0
167	20250206	182500	394077540	9280	9280	9280	9280	0
168	20250206	182400	394077540	9280	9280	9280	9280	0
169	20250206	182300	394077540	9280	9280	9280	9280	0
170	20250206	182200	394077540	9280	9280	9280	9280	0
171	20250206	182100	394077540	9280	9280	9280	9280	0
172	20250206	182000	394077540	9280	9280	9280	9280	0
173	20250206	181900	394077540	9280	9280	9280	9280	0
174	20250206	181800	394077540	9280	9280	9280	9280	0
175	20250206	181700	394077540	9280	9280	9280	9280	0
176	20250206	181600	394077540	9280	9280	9280	9280	0
177	20250206	181500	394077540	9280	9280	9280	9280	0
178	20250206	181400	394077540	9280	9280	9280	9280	0
179	20250206	181300	394077540	9280	9280	9280	9280	0
180	20250206	181200	394077540	9280	9280	9280	9280	0
181	20250206	181100	394077540	9280	9280	9280	9280	0
182	20250206	181000	394077540	9280	9280	9280	9280	1686
183	20250206	180900	394077540	9280	9280	9280	9280	0
184	20250206	180800	394077540	9280	9280	9280	9280	0
185	20250206	180700	394077540	9280	9280	9280	9280	0
186	20250206	180600	394077540	9280	9280	9280	9280	0
187	20250206	180500	394077540	9280	9280	9280	9280	0
188	20250206	180400	394077540	9280	9280	9280	9280	0
189	20250206	180300	394077540	9280	9280	9280	9280	0
190	20250206	180200	394077540	9280	9280	9280	9280	0
191	20250206	180100	394077540	9280	9280	9280	9280	0
192	20250206	180000	394077540	9280	9280	9280	9280	0
193	20250206	175900	394077540	9280	9280	9280	9280	0
194	20250206	175800	394077540	9280	9280	9280	9280	0
195	20250206	175700	394077540	9280	9280	9280	9280	0
196	20250206	175600	394077540	9280	9280	9280	9280	0
197	20250206	175500	394077540	9280	9280	9280	9280	0
198	20250206	175400	394077540	9280	9280	9280	9280	0
199	20250206	175300	394077540	9280	9280	9280	9280	0
200	20250206	175200	394077540	9280	9280	9280	9280	0
201	20250206	175100	394077540	9280	9280	9280	9280	0
202	20250206	175000	394077540	9280	9280	9280	9280	0
203	20250206	174900	394077540	9280	9280	9280	9280	0
204	20250206	174800	394077540	9280	9280	9280	9280	0
205	20250206	174700	394077540	9280	9280	9280	9280	0
206	20250206	174600	394077540	9280	9280	9280	9280	0
207	20250206	174500	394077540	9280	9280	9280	9280	0
208	20250206	174400	394077540	9280	9280	9280	9280	0
209	20250206	174300	394077540	9280	9280	9280	9280	0
210	20250206	174200	394077540	9280	9280	9280	9280	0
211	20250206	174100	394077540	9280	9280	9280	9280	0
212	20250206	174000	394077540	9280	9280	9280	9280	1686
213	20250206	173900	394077540	9280	9280	9280	9280	0
214	20250206	173800	394077540	9280	9280	9280	9280	0
215	20250206	173700	394077540	9280	9280	9280	9280	0
216	20250206	173600	394077540	9280	9280	9280	9280	0
217	20250206	173500	394077540	9280	9280	9280	9280	0
218	20250206	173400	394077540	9280	9280	9280	9280	0
219	20250206	173300	394077540	9280	9280	9280	9280	0
220	20250206	173200	394077540	9280	9280	9280	9280	0
221	20250206	173100	394077540	9280	9280	9280	9280	0
222	20250206	173000	394077540	9280	9280	9280	9280	0
223	20250206	172900	394077540	9280	9280	9280	9280	0
224	20250206	172800	394077540	9280	9280	9280	9280	0
225	20250206	172700	394077540	9280	9280	9280	9280	0
226	20250206	172600	394077540	9280	9280	9280	9280	0
227	20250206	172500	394077540	9280	9280	9280	9280	0
228	20250206	172400	394077540	9280	9280	9280	9280	0
229	20250206	172300	394077540	9280	9280	9280	9280	0
230	20250206	172200	394077540	9280	9280	9280	9280	0
231	20250206	172100	394077540	9280	9280	9280	9280	0
232	20250206	172000	394077540	9280	9280	9280	9280	0
233	20250206	171900	394077540	9280	9280	9280	9280	0
234	20250206	171800	394077540	9280	9280	9280	9280	0
235	20250206	171700	394077540	9280	9280	9280	9280	0
236	20250206	171600	394077540	9280	9280	9280	9280	0
237	20250206	171500	394077540	9280	9280	9280	9280	0
238	20250206	171400	394077540	9280	9280	9280	9280	0
239	20250206	171300	394077540	9280	9280	9280	9280	0
240	20250206	171200	394077540	9280	9280	9280	9280	0
241	20250206	171100	394077540	9280	9280	9280	9280	0
242	20250206	171000	394077540	9280	9280	9280	9280	1686
243	20250206	170900	394077540	9280	9280	9280	9280	0
244	20250206	170800	394077540	9280	9280	9280	9280	0
245	20250206	170700	394077540	9280	9280	9280	9280	0
246	20250206	170600	394077540	9280	9280	9280	9280	0
247	20250206	170500	394077540	9280	9280	9280	9280	0
248	20250206	170400	394077540	9280	9280	9280	9280	0
249	20250206	170300	394077540	9280	9280	9280	9280	0
250	20250206	170200	394077540	9280	9280	9280	9280	0
251	20250206	170100	394077540	9280	9280	9280	9280	0
252	20250206	170000	394077540	9280	9280	9280	9280	0
253	20250206	165900	394077540	9280	9280	9280	9280	0
254	20250206	165800	394077540	9280	9280	9280	9280	0
255	20250206	165700	394077540	9280	9280	9280	9280	0
256	20250206	165600	394077540	9280	9280	9280	9280	0
257	20250206	165500	394077540	9280	9280	9280	9280	0
258	20250206	165400	394077540	9280	9280	9280	9280	0
259	20250206	165300	394077540	9280	9280	9280	9280	0
260	20250206	165200	394077540	9280	9280	9280	9280	0
261	20250206	165100	394077540	9280	9280	9280	9280	0
262	20250206	165000	394077540	9280	9280	9280	9280	0
263	20250206	164900	394077540	9280	9280	9280	9280	0
264	20250206	164800	394077540	9280	9280	9280	9280	0
265	20250206	164700	394077540	9280	9280	9280	9280	0
266	20250206	164600	394077540	9280	9280	9280	9280	0
267	20250206	164500	394077540	9280	9280	9280	9280	0
268	20250206	164400	394077540	9280	9280	9280	9280	0
269	20250206	164300	394077540	9280	9280	9280	9280	0
270	20250206	164200	394077540	9280	9280	9280	9280	0
271	20250206	164100	394077540	9280	9280	9280	9280	0
272	20250206	164000	394077540	9280	9280	9280	9280	1686
273	20250206	163900	394077540	9280	9280	9280	9280	0
274	20250206	163800	394077540	9280	9280	9280	9280	0
275	20250206	163700	394077540	9280	9280	9280	9280	0
276	20250206	163600	394077540	9280	9280	9280	9280	0
277	20250206	163500	394077540	9280	9280	9280	9280	0
278	20250206	163400	394077540	9280	9280	9280	9280	0
279	20250206	163300	394077540	9280	9280	9280	9280	0
280	20250206	163200	394077540	9280	9280	9280	9280	0
281	20250206	163100	394077540	9280	9280	9280	9280	0
282	20250206	163000	394077540	9280	9280	9280	9280	0
283	20250206	162900	394077540	9280	9280	9280	9280	0
284	20250206	162800	394077540	9280	9280	9280	9280	0
285	20250206	162700	394077540	9280	9280	9280	9280	0
286	20250206	162600	394077540	9280	9280	9280	9280	0
287	20250206	162500	394077540	9280	9280	9280	9280	0
288	20250206	162400	394077540	9280	9280	9280	9280	0
289	20250206	162300	394077540	9280	9280	9280	9280	0
290	20250206	162200	394077540	9280	9280	9280	9280	0
291	20250206	162100	394077540	9280	9280	9280	9280	0
292	20250206	162000	394077540	9280	9280	9280	9280	0
293	20250206	161900	394077540	9280	9280	9280	9280	0
294	20250206	161800	394077540	9280	9280	9280	9280	0
295	20250206	161700	394077540	9280	9280	9280	9280	0
296	20250206	161600	394077540	9280	9280	9280	9280	0
297	20250206	161500	394077540	9280	9280	9280	9280	0
298	20250206	161400	394077540	9280	9280	9280	9280	0
299	20250206	161300	394077540	9280	9280	9280	9280	0
300	20250206	161200	394077540	9280	9280	9280	9280	0
301	20250206	161100	394077540	9280	9280	9280	9280	0
302	20250206	161000	394077540	9280	9280	9280	9280	1686
303	20250206	160900	394077540	9280	9280	9280	9280	0
304	20250206	160800	394077540	9280	9280	9280	9280	0
305	20250206	160700	394077540	9280	9280	9280	9280	0
306	20250206	160600	394077540	9280	9280	9280	9280	0
307	20250206	160500	394077540	9280	9280	9280	9280	0
308	20250206	160400	394077540	9280	9280	9280	9280	0
309	20250206	160300	394077540	9280	9280	9280	9280	0
310	20250206	160200	394077540	9280	9280	9280	9280	0
311	20250206	160100	394077540	9280	9280	9280	9280	0
312	20250206	160000	394077540	9280	9280	9280	9280	0
313	20250206	155900	394077540	9280	9280	9280	9280	0
314	20250206	155800	394077540	9280	9280	9280	9280	0
315	20250206	155700	394077540	9280	9280	9280	9280	0
316	20250206	155600	394077540	9280	9280	9280	9280	0
317	20250206	155500	394077540	9280	9280	9280	9280	0
318	20250206	155400	394077540	9280	9280	9280	9280	0
319	20250206	155300	394077540	9280	9280	9280	9280	0
320	20250206	155200	394077540	9280	9280	9280	9280	0
321	20250206	155100	394077540	9280	9280	9280	9280	0
322	20250206	155000	394077540	9280	9280	9280	9280	0
323	20250206	154900	394077540	9280	9280	9280	9280	0
324	20250206	154800	394077540	9280	9280	9280	9280	0
325	20250206	154700	394077540	9280	9280	9280	9280	0
326	20250206	154600	394077540	9280	9280	9280	9280	0
327	20250206	154500	394077540	9280	9280	9280	9280	0
328	20250206	154400	394077540	9280	9280	9280	9280	0
329	20250206	154300	394077540	9280	9280	9280	9280	0
330	20250206	154200	394077540	9280	9280	9280	9280	0
331	20250206	154100	394077540	9280	9280	9280	9280	0
332	20250206	154000	394077540	9280	9280	9280	9280	1686
333	20250206	153900	394077540	9280	9280	9280	9280	0
334	20250206	153800	394077540	9280	9280	9280	9280	0
335	20250206	153700	394077540	9280	9280	9280	9280	0
336	20250206	153600	394077540	9280	9280	9280	9280	0
337	20250206	153500	394077540	9280	9280	9280	9280	0
338	20250206	153400	394077540	9280	9280	9280	9280	0
339	20250206	153300	394077540	9280	9280	9280	9280	0
340	20250206	153200	394077540	9280	9280	9280	9280	0
341	20250206	153100	394077540	9280	9280	9280	9280	0
342	20250206	153000	394077540	9280	9280	9280	9280	1686
343	20250206	152900	378431460	9250	9250	9250	9250	0
344	20250206	152800	378431460	9250	9250	9250	9250	0
345	20250206	152700	378431460	9250	9250	9250	9250	0
346	20250206	152600	378431460	9250	9250	9250	9250	0
347	20250206	152500	378431460	9250	9250	9250	9250	0
348	20250206	152400	378431460	9250	9250	9250	9250	0
349	20250206	152300	378431460	9250	9250	9250	9250	0
350	20250206	152200	378431460	9250	9250	9250	9250	0
351	20250206	152100	378431460	9250	9250	9250	9250	0
352	20250206	152000	378431460	9250	9250	9250	9250	0
353	20250206	151900	378431460	9250	9170	9260	9170	459
354	20250206	151800	374195480	9170	9210	9220	9170	480
355	20250206	151700	369789230	9200	9220	9220	9200	44
356	20250206	151600	369383800	9210	9220	9220	9200	35
357	20250206	151500	369061210	9220	9220	9220	9190	216
358	20250206	151400	367072760	9220	9210	9220	9210	81
359	20250206	151300	366326300	9210	9210	9210	9200	72
360	20250206	151200	365663280	9210	9210	9210	9210	30
361	20250206	151100	365386980	9210	9210	9210	9210	23
362	20250206	151000	365175150	9210	9190	9210	9190	21
363	20250206	150900	364982060	9180	9200	9200	9180	319
364	20250206	150800	362051890	9200	9200	9200	9200	87
365	20250206	150700	361251490	9200	9210	9210	9200	80
366	20250206	150600	360515270	9210	9210	9210	9210	39
367	20250206	150500	360156080	9210	9200	9210	9200	23
368	20250206	150400	359944390	9200	9200	9200	9200	26
369	20250206	150300	359705190	9210	9210	9210	9210	22
370	20250206	150200	359502570	9210	9210	9210	9210	19
371	20250206	150100	359327580	9210	9210	9210	9210	21
372	20250206	150000	359134170	9210	9190	9220	9180	6775
373	20250206	145900	296915700	9190	9200	9210	9190	31
374	20250206	145800	296630540	9210	9210	9210	9210	8
375	20250206	145700	296556860	9210	9200	9210	9200	10
376	20250206	145600	296464850	9180	9190	9200	9180	25
377	20250206	145500	296235120	9180	9190	9190	9180	11
378	20250206	145400	296134060	9200	9200	9200	9200	8
379	20250206	145300	296060460	9200	9200	9200	9200	9
380	20250206	145200	295977660	9200	9190	9200	9180	18
381	20250206	145100	295812260	9190	9200	9200	9190	11
382	20250206	145000	295711090	9200	9200	9200	9200	12
383	20250206	144900	295600690	9200	9190	9200	9190	14
384	20250206	144800	295471910	9190	9200	9200	9190	18
385	20250206	144700	295306400	9190	9200	9200	9190	12
386	20250206	144600	295196030	9200	9200	9200	9200	9
387	20250206	144500	295113230	9190	9190	9190	9190	4
388	20250206	144400	295076470	9190	9200	9200	9190	34
389	20250206	144300	294763760	9210	9200	9210	9200	12
390	20250206	144200	294653270	9210	9210	9210	9210	8
391	20250206	144100	294579590	9200	9200	9210	9200	13
392	20250206	144000	294459910	9220	9220	9220	9210	63
393	20250206	143900	293879580	9220	9230	9230	9220	10
394	20250206	143800	293787300	9230	9220	9230	9210	16
395	20250206	143700	293639710	9210	9210	9210	9210	46
396	20250206	143600	293216050	9210	9200	9210	9200	358
397	20250206	143500	289922370	9200	9210	9210	9200	11
398	20250206	143400	289821090	9210	9200	9210	9200	6
399	20250206	143300	289765880	9200	9190	9200	9190	22
400	20250206	143200	289563590	9200	9190	9200	9190	9
401	20250206	143100	289480800	9190	9200	9200	9190	11
402	20250206	143000	289379630	9190	9190	9200	9190	24
403	20250206	142900	289158980	9200	9200	9200	9200	8
404	20250206	142800	289085380	9200	9200	9200	9200	8
405	20250206	142700	289011780	9190	9200	9200	9190	13
406	20250206	142600	288892220	9190	9200	9200	9190	19
407	20250206	142500	288717530	9200	9200	9200	9200	8
408	20250206	142400	288643930	9200	9200	9200	9200	0
409	20250206	142300	288643930	9200	9190	9200	9190	16
410	20250206	142200	288496800	9200	9210	9210	9200	10
411	20250206	142100	288404720	9200	9200	9200	9200	7
412	20250206	142000	288340320	9190	9190	9200	9190	112
413	20250206	141900	287310930	9190	9200	9200	9190	15
414	20250206	141800	287173000	9210	9210	9210	9210	8
415	20250206	141700	287099320	9210	9210	9210	9210	9
416	20250206	141600	287016430	9200	9200	9200	9200	9
417	20250206	141500	286933630	9190	9210	9210	9190	16
418	20250206	141400	286786370	9200	9200	9200	9200	5
419	20250206	141300	286740370	9200	9200	9200	9200	9
420	20250206	141200	286657570	9200	9190	9200	9190	10
421	20250206	141100	286565590	9210	9210	9210	9200	13
422	20250206	141000	286445890	9210	9210	9210	9210	8
423	20250206	140900	286372210	9200	9190	9200	9190	8
424	20250206	140800	286298620	9190	9200	9200	9190	10
425	20250206	140700	286206640	9210	9210	9210	9190	12
426	20250206	140600	286096180	9210	9210	9210	9210	9
427	20250206	140500	286013290	9190	9190	9210	9190	14
428	20250206	140400	285884440	9200	9210	9210	9200	19
429	20250206	140300	285709560	9200	9200	9200	9200	3
430	20250206	140200	285681960	9210	9200	9210	9200	12
431	20250206	140100	285571470	9200	9190	9200	9190	14
432	20250206	140000	285442730	9200	9210	9210	9200	17
433	20250206	135900	285286250	9200	9200	9200	9200	3
434	20250206	135800	285258650	9200	9190	9200	9190	9
435	20250206	135700	285175870	9190	9190	9190	9190	11
436	20250206	135600	285074780	9190	9190	9190	9190	12
437	20250206	135500	284964500	9190	9200	9200	9190	10
438	20250206	135400	284872520	9190	9200	9200	9190	12
439	20250206	135300	284762160	9210	9210	9210	9210	0
440	20250206	135200	284762160	9210	9190	9210	9180	158
441	20250206	135100	283311440	9190	9200	9210	9180	1267
442	20250206	135000	271668420	9200	9200	9210	9200	16
443	20250206	134900	271521140	9200	9210	9210	9200	18
444	20250206	134800	271355450	9210	9210	9210	9210	8
445	20250206	134700	271281770	9210	9200	9210	9200	12
446	20250206	134600	271171290	9200	9210	9210	9200	12
447	20250206	134500	271060790	9210	9210	9210	9210	8
448	20250206	134400	270987110	9210	9210	9210	9210	8
449	20250206	134300	270913430	9200	9230	9230	9200	14
450	20250206	134200	270784340	9220	9220	9220	9220	37
451	20250206	134100	270443200	9240	9240	9240	9240	8
452	20250206	134000	270369280	9240	9220	9240	9220	10
453	20250206	133900	270276920	9230	9230	9230	9230	58
454	20250206	133800	269741580	9230	9250	9250	9230	343
455	20250206	133700	266572220	9250	9240	9250	9240	532
456	20250206	133600	261653390	9240	9230	9240	9230	22
457	20250206	133500	261450120	9230	9230	9240	9230	40
458	20250206	133400	261080680	9240	9240	9240	9240	19
459	20250206	133300	260905120	9230	9230	9230	9230	2
460	20250206	133200	260886660	9200	9230	9230	9200	7
461	20250206	133100	260822110	9230	9230	9230	9200	66
462	20250206	133000	260214020	9240	9240	9240	9240	28
463	20250206	132900	259955300	9240	9230	9240	9230	23
464	20250206	132800	259742790	9240	9230	9240	9230	30
465	20250206	132700	259465760	9240	9240	9240	9240	21
466	20250206	132600	259271720	9220	9240	9240	9220	46
467	20250206	132500	258846740	9230	9220	9230	9220	30
468	20250206	132400	258569880	9230	9220	9230	9220	38
469	20250206	132300	258219200	9230	9230	9230	9230	32
470	20250206	132200	257923840	9220	9230	9230	9220	22
471	20250206	132100	257720810	9220	9220	9220	9220	5
472	20250206	132000	257674710	9230	9240	9240	9230	23
473	20250206	131900	257462310	9240	9240	9240	9240	9
474	20250206	131800	257379150	9230	9230	9240	9220	28
475	20250206	131700	257120620	9220	9230	9230	9220	26
476	20250206	131600	256880690	9230	9230	9240	9230	22
477	20250206	131500	256677510	9240	9240	9240	9240	21
478	20250206	131400	256483470	9230	9230	9240	9230	24
479	20250206	131300	256261760	9240	9230	9240	9230	15
480	20250206	131200	256123200	9240	9240	9240	9240	8
481	20250206	131100	256049280	9240	9240	9240	9240	12
482	20250206	131000	255938400	9240	9240	9240	9220	38
483	20250206	130900	255587350	9230	9240	9240	9230	31
484	20250206	130800	255301100	9240	9230	9240	9230	39
485	20250206	130700	254940800	9230	9220	9230	9200	35
486	20250206	130600	254617820	9200	9220	9230	9200	29
487	20250206	130500	254350300	9210	9210	9210	9210	11
488	20250206	130400	254248990	9190	9190	9190	9190	0
489	20250206	130300	254248990	9190	9200	9200	9190	601
490	20250206	130200	248725660	9200	9220	9220	9200	17
491	20250206	130100	248569040	9230	9230	9230	9230	14
492	20250206	130000	248439820	9230	9200	9230	9200	17
493	20250206	125900	248283000	9220	9200	9220	9200	20
494	20250206	125800	248098690	9200	9230	9230	9200	15
495	20250206	125700	247960300	9230	9220	9230	9220	26
496	20250206	125600	247720450	9220	9200	9220	9190	20
497	20250206	125500	247536160	9200	9190	9200	9190	13
498	20250206	125400	247416590	9190	9190	9200	9190	517
499	20250206	125300	242665220	9190	9200	9200	9190	1500
500	20250206	125200	228880010	9200	9200	9200	9200	4
501	20250206	125100	228843210	9200	9200	9200	9200	12
502	20250206	125000	228732810	9200	9200	9200	9200	3
503	20250206	124900	228705210	9200	9200	9200	9200	1
504	20250206	124800	228696010	9200	9200	9200	9200	5
505	20250206	124700	228650010	9200	9200	9200	9200	8
506	20250206	124600	228576410	9200	9200	9200	9200	2
507	20250206	124500	228558010	9200	9200	9200	9200	4
508	20250206	124400	228521210	9210	9210	9210	9210	37
509	20250206	124300	228180440	9210	9220	9220	9210	60
510	20250206	124200	227627340	9200	9200	9200	9200	3
511	20250206	124100	227599740	9190	9230	9230	9190	2400
512	20250206	124000	205512720	9300	9190	9300	9190	5741
513	20250206	123900	152687980	9190	9190	9190	9190	0
514	20250206	123800	152687980	9190	9190	9190	9190	4
515	20250206	123700	152651220	9190	9190	9190	9190	13
516	20250206	123600	152531750	9190	9190	9190	9190	11
517	20250206	123500	152430660	9200	9190	9200	9190	42
518	20250206	123400	152044560	9190	9190	9190	9190	6
519	20250206	123300	151989420	9190	9190	9200	9190	65
520	20250206	123200	151391840	9190	9190	9200	9190	56
521	20250206	123100	150877090	9190	9190	9190	9190	0
522	20250206	123000	150877090	9190	9190	9200	9190	213
523	20250206	122900	148918690	9190	9190	9190	9190	7
524	20250206	122800	148854360	9200	9200	9200	9200	0
525	20250206	122700	148854360	9200	9190	9200	9190	8
526	20250206	122600	148780780	9190	9190	9190	9190	26
527	20250206	122500	148541840	9190	9190	9190	9190	8
528	20250206	122400	148468320	9190	9190	9190	9190	0
529	20250206	122300	148468320	9190	9190	9190	9190	2
530	20250206	122200	148449940	9190	9190	9190	9190	5
531	20250206	122100	148403990	9190	9190	9190	9190	5
532	20250206	122000	148358040	9190	9180	9190	9180	16
533	20250206	121900	148211020	9180	9180	9180	9180	5
534	20250206	121800	148165120	9180	9180	9180	9180	7
535	20250206	121700	148100860	9190	9190	9190	9190	46
536	20250206	121600	147678120	9220	9200	9220	9200	1229
537	20250206	121500	136369760	9200	9210	9210	9200	4
538	20250206	121400	136332950	9210	9200	9210	9200	13
539	20250206	121300	136213250	9210	9210	9210	9210	11
540	20250206	121200	136111940	9200	9200	9200	9200	6
541	20250206	121100	136056740	9200	9210	9210	9200	155
542	20250206	121000	134629200	9210	9210	9210	9210	12
543	20250206	120900	134518680	9210	9210	9210	9210	7
544	20250206	120800	134454210	9210	9210	9210	9210	1
545	20250206	120700	134445000	9220	9220	9220	9220	0
546	20250206	120600	134445000	9220	9220	9220	9220	3
547	20250206	120500	134417340	9220	9220	9220	9220	3
548	20250206	120400	134389680	9230	9230	9230	9230	0
549	20250206	120300	134389680	9230	9220	9230	9220	56
550	20250206	120200	133872990	9210	9210	9210	9210	2
551	20250206	120100	133854570	9210	9210	9210	9210	8
552	20250206	120000	133780890	9210	9210	9210	9210	4
553	20250206	115900	133744050	9210	9210	9210	9210	10
554	20250206	115800	133651950	9210	9210	9210	9210	1
555	20250206	115700	133642740	9210	9210	9210	9210	5
556	20250206	115600	133596690	9210	9210	9210	9210	5
557	20250206	115500	133550640	9210	9200	9210	9200	18
558	20250206	115400	133384870	9200	9200	9200	9200	4
559	20250206	115300	133348070	9200	9200	9200	9200	6
560	20250206	115200	133292870	9200	9200	9210	9200	21
561	20250206	115100	133099630	9200	9200	9200	9200	0
562	20250206	115000	133099630	9200	9200	9200	9200	2
563	20250206	114900	133081230	9200	9200	9200	9200	5
564	20250206	114800	133035230	9200	9210	9210	9200	22
565	20250206	114700	132832700	9210	9210	9210	9210	2
566	20250206	114600	132814280	9210	9210	9210	9210	5
567	20250206	114500	132768230	9210	9210	9210	9200	14
568	20250206	114400	132639320	9200	9200	9200	9200	81
569	20250206	114300	131894120	9200	9230	9230	9200	4
570	20250206	114200	131857230	9230	9200	9230	9200	19
571	20250206	114100	131682100	9220	9200	9220	9200	12
572	20250206	114000	131571520	9220	9200	9220	9200	12
573	20250206	113900	131460900	9210	9210	9210	9200	95
574	20250206	113800	130585970	9210	9210	9210	9210	18
575	20250206	113700	130420190	9200	9200	9200	9200	8
576	20250206	113600	130346590	9210	9200	9210	9200	39
577	20250206	113500	129987430	9200	9200	9200	9200	9
578	20250206	113400	129904630	9200	9200	9200	9200	11
579	20250206	113300	129803430	9190	9190	9190	9190	3
580	20250206	113200	129775860	9200	9190	9200	9190	53
581	20250206	113100	129288290	9200	9200	9200	9200	0
582	20250206	113000	129288290	9200	9200	9200	9200	119
583	20250206	112900	128193490	9210	9200	9210	9190	33
584	20250206	112800	127889780	9200	9180	9200	9180	35
585	20250206	112700	127568050	9190	9190	9190	9190	50
586	20250206	112600	127108550	9180	9180	9180	9180	4
587	20250206	112500	127071830	9180	9170	9180	9170	23
588	20250206	112400	126860700	9180	9180	9180	9180	0
589	20250206	112300	126860700	9180	9180	9180	9180	0
590	20250206	112200	126860700	9180	9180	9180	9180	4
591	20250206	112100	126823980	9170	9170	9170	9170	7
592	20250206	112000	126759790	9180	9180	9180	9180	4
593	20250206	111900	126723070	9170	9170	9170	9170	8
594	20250206	111800	126649710	9180	9170	9180	9170	13
595	20250206	111700	126530380	9170	9170	9170	9170	7
596	20250206	111600	126466190	9170	9170	9170	9170	0
597	20250206	111500	126466190	9170	9170	9180	9170	32
598	20250206	111400	126172550	9170	9170	9170	9170	3
599	20250206	111300	126145040	9170	9180	9180	9170	9
600	20250206	111200	126062450	9180	9180	9180	9180	0
601	20250206	111100	126062450	9180	9180	9180	9180	135
602	20250206	111000	124823150	9180	9180	9180	9180	3
603	20250206	110900	124795610	9180	9180	9180	9180	6
604	20250206	110800	124740530	9180	9180	9180	9180	4
605	20250206	110700	124703810	9180	9180	9180	9180	8
606	20250206	110600	124630370	9190	9190	9190	9190	1
607	20250206	110500	124621180	9190	9180	9200	9180	16
608	20250206	110400	124474050	9190	9190	9190	9190	5
609	20250206	110300	124428100	9200	9190	9200	9180	218
610	20250206	110200	122424580	9190	9180	9190	9180	18
611	20250206	110100	122259330	9180	9170	9180	9170	12
612	20250206	110000	122149270	9170	9170	9170	9170	6
613	20250206	105900	122094250	9170	9170	9170	9170	2
614	20250206	105800	122075910	9170	9170	9170	9170	3
615	20250206	105700	122048400	9170	9170	9170	9170	14
616	20250206	105600	121920020	9170	9170	9170	9170	16
617	20250206	105500	121773300	9170	9170	9170	9170	6
618	20250206	105400	121718280	9170	9170	9170	9170	0
619	20250206	105300	121718280	9170	9170	9170	9170	16
620	20250206	105200	121571560	9180	9180	9180	9180	2
621	20250206	105100	121553200	9180	9180	9180	9180	3
622	20250206	105000	121525660	9180	9180	9180	9180	0
623	20250206	104900	121525660	9180	9180	9180	9180	18
624	20250206	104800	121360420	9180	9180	9180	9180	322
625	20250206	104700	118404460	9190	9180	9190	9180	102
626	20250206	104600	117468070	9170	9170	9170	9170	11
627	20250206	104500	117367200	9170	9170	9170	9170	5
628	20250206	104400	117321350	9180	9170	9180	9170	13
629	20250206	104300	117202130	9170	9190	9190	9170	115
630	20250206	104200	116146450	9180	9180	9180	9180	11
631	20250206	104100	116045470	9180	9190	9190	9180	5
632	20250206	104000	115999550	9190	9190	9190	9190	44
633	20250206	103900	115595190	9190	9190	9190	9190	6
634	20250206	103800	115540050	9200	9190	9200	9190	7
635	20250206	103700	115475670	9190	9200	9200	9190	23
636	20250206	103600	115264140	9260	9260	9260	9260	0
637	20250206	103500	115264140	9260	9260	9260	9260	1
638	20250206	103400	115254880	9210	9210	9210	9210	1
639	20250206	103300	115245670	9210	9190	9210	9190	20
640	20250206	103200	115061680	9190	9190	9190	9190	23
641	20250206	103100	114850310	9200	9200	9200	9200	0
642	20250206	103000	114850310	9200	9200	9210	9190	25
643	20250206	102900	114620430	9190	9190	9190	9190	4
644	20250206	102800	114583670	9200	9200	9200	9200	34
645	20250206	102700	114270870	9200	9210	9220	9200	114
646	20250206	102600	113220960	9220	9190	9220	9190	19
647	20250206	102500	113046130	9190	9200	9200	9190	8
648	20250206	102400	112972580	9190	9200	9200	9190	22
649	20250206	102300	112770270	9190	9190	9200	9190	26
650	20250206	102200	112531200	9190	9190	9190	9190	2
651	20250206	102100	112512820	9190	9190	9190	9190	0
652	20250206	102000	112512820	9190	9190	9190	9190	97
653	20250206	101900	111621390	9200	9210	9210	9200	70
654	20250206	101800	110977190	9200	9200	9200	9200	103
655	20250206	101700	110029590	9210	9210	9210	9210	0
656	20250206	101600	110029590	9210	9270	9280	9210	230
657	20250206	101500	107909680	9280	9250	9280	9240	37
658	20250206	101400	107567170	9250	9240	9250	9240	40
659	20250206	101300	107197450	9240	9230	9240	9230	46
660	20250206	101200	106772630	9220	9220	9220	9210	42
661	20250206	101100	106385440	9210	9210	9210	9210	52
662	20250206	101000	105906520	9210	9210	9210	9210	2
663	20250206	100900	105888100	9200	9200	9200	9200	7
664	20250206	100800	105823700	9200	9210	9210	9200	55
665	20250206	100700	105317200	9210	9210	9210	9210	3
666	20250206	100600	105289570	9210	9210	9220	9210	61
667	20250206	100500	104727750	9210	9220	9220	9210	8
668	20250206	100400	104654060	9210	9210	9210	9210	5
669	20250206	100300	104608010	9210	9210	9210	9210	0
670	20250206	100200	104608010	9210	9210	9210	9200	47
671	20250206	100100	104175230	9210	9210	9210	9200	30
672	20250206	100000	103898960	9200	9210	9210	9200	51
673	20250206	095900	103429330	9210	9210	9210	9210	0
674	20250206	095800	103429330	9210	9210	9210	9210	2
675	20250206	095700	103410910	9210	9210	9210	9210	0
676	20250206	095600	103410910	9210	9230	9230	9210	21
677	20250206	095500	103217180	9240	9240	9240	9240	0
678	20250206	095400	103217180	9240	9220	9240	9210	20
679	20250206	095300	103032600	9230	9210	9230	9210	11
680	20250206	095200	102931130	9210	9260	9260	9210	1024
681	20250206	095100	93483270	9250	9250	9250	9250	9
682	20250206	095000	93400020	9250	9250	9250	9250	26
683	20250206	094900	93159520	9260	9260	9260	9260	2
684	20250206	094800	93141000	9250	9260	9260	9250	36
685	20250206	094700	92807670	9270	9260	9320	9260	179
686	20250206	094600	91146730	9320	9290	9320	9290	45
687	20250206	094500	90727660	9290	9280	9290	9280	29
688	20250206	094400	90458320	9290	9230	9290	9230	512
689	20250206	094300	85728160	9230	9230	9230	9210	40
690	20250206	094200	85359260	9230	9230	9230	9230	27
691	20250206	094100	85110050	9230	9230	9230	9220	31
692	20250206	094000	84823970	9200	9190	9230	9190	46
693	20250206	093900	84399950	9210	9190	9210	9190	822
694	20250206	093800	76841460	9190	9160	9190	9160	21
695	20250206	093700	76648600	9180	9170	9180	9170	28
696	20250206	093600	76391750	9180	9170	9180	9160	9
697	20250206	093500	76309230	9180	9180	9180	9180	0
698	20250206	093400	76309230	9180	9180	9180	9180	0
699	20250206	093300	76309230	9180	9160	9180	9160	422
700	20250206	093200	72443360	9160	9160	9160	9150	811
701	20250206	093100	65014620	9180	9160	9190	9160	26
702	20250206	093000	64775880	9190	9190	9190	9190	49
703	20250206	092900	64325570	9180	9160	9190	9160	60
704	20250206	092800	63774950	9160	9180	9180	9160	66
705	20250206	092700	63170350	9180	9180	9180	9180	53
706	20250206	092600	62683810	9160	9160	9160	9150	182
707	20250206	092500	61016770	9160	9160	9160	9150	471
708	20250206	092400	56707080	9180	9200	9200	9150	159
709	20250206	092300	55249630	9200	9190	9200	9190	93
710	20250206	092200	54394840	9190	9160	9190	9140	51
711	20250206	092100	53927230	9150	9140	9150	9140	202
712	20250206	092000	52078950	9140	9140	9140	9140	288
713	20250206	091900	49446630	9150	9150	9150	9150	50
714	20250206	091800	48989130	9150	9170	9170	9150	227
715	20250206	091700	46911620	9160	9160	9160	9160	0
716	20250206	091600	46911620	9160	9150	9160	9150	13
717	20250206	091500	46792640	9140	9140	9140	9140	200
718	20250206	091400	44964640	9150	9130	9150	9120	654
719	20250206	091300	38988130	9120	9120	9130	9120	134
720	20250206	091200	37766030	9130	9170	9170	9130	2263
721	20250206	091100	17078340	9180	9180	9180	9170	107
722	20250206	091000	16096640	9180	9190	9190	9170	45
723	20250206	090900	15683410	9190	9190	9190	9170	330
724	20250206	090800	12654100	9190	9220	9220	9190	113
725	20250206	090700	11615330	9220	9210	9230	9190	350
726	20250206	090600	8387170	9240	9190	9240	9190	132
727	20250206	090500	7170790	9200	9200	9200	9200	0
728	20250206	090400	7170790	9200	9180	9200	9180	4
729	20250206	090300	7134050	9190	9250	9250	9190	641
730	20250206	090200	1222820	9250	9250	9250	9250	2
731	20250206	090100	1204320	9250	9250	9250	9250	6
732	20250206	090000	1148820	9340	9340	9340	9340	123