KissMeData/365550/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212700	943426160	4725	4725	4725	4725	3280
3	20250206	212600	943426160	4725	4725	4725	4725	0
4	20250206	212500	943426160	4725	4725	4725	4725	0
5	20250206	212400	943426160	4725	4725	4725	4725	0
6	20250206	212300	943426160	4725	4725	4725	4725	0
7	20250206	212200	943426160	4725	4725	4725	4725	0
8	20250206	212100	943426160	4725	4725	4725	4725	0
9	20250206	212000	943426160	4725	4725	4725	4725	0
10	20250206	211900	943426160	4725	4725	4725	4725	0
11	20250206	211800	943426160	4725	4725	4725	4725	0
12	20250206	211700	943426160	4725	4725	4725	4725	0
13	20250206	211600	943426160	4725	4725	4725	4725	0
14	20250206	211500	943426160	4725	4725	4725	4725	0
15	20250206	211400	943426160	4725	4725	4725	4725	0
16	20250206	211300	943426160	4725	4725	4725	4725	0
17	20250206	211200	943426160	4725	4725	4725	4725	0
18	20250206	211100	943426160	4725	4725	4725	4725	0
19	20250206	211000	943426160	4725	4725	4725	4725	0
20	20250206	210900	943426160	4725	4725	4725	4725	0
21	20250206	210800	943426160	4725	4725	4725	4725	0
22	20250206	210700	943426160	4725	4725	4725	4725	0
23	20250206	210600	943426160	4725	4725	4725	4725	0
24	20250206	210500	943426160	4725	4725	4725	4725	0
25	20250206	210400	943426160	4725	4725	4725	4725	0
26	20250206	210300	943426160	4725	4725	4725	4725	0
27	20250206	210200	943426160	4725	4725	4725	4725	0
28	20250206	210100	943426160	4725	4725	4725	4725	0
29	20250206	210000	943426160	4725	4725	4725	4725	0
30	20250206	205900	943426160	4725	4725	4725	4725	0
31	20250206	205800	943426160	4725	4725	4725	4725	0
32	20250206	205700	943426160	4725	4725	4725	4725	3280
33	20250206	205600	943426160	4725	4725	4725	4725	0
34	20250206	205500	943426160	4725	4725	4725	4725	0
35	20250206	205400	943426160	4725	4725	4725	4725	0
36	20250206	205300	943426160	4725	4725	4725	4725	0
37	20250206	205200	943426160	4725	4725	4725	4725	0
38	20250206	205100	943426160	4725	4725	4725	4725	0
39	20250206	205000	943426160	4725	4725	4725	4725	0
40	20250206	204900	943426160	4725	4725	4725	4725	0
41	20250206	204800	943426160	4725	4725	4725	4725	0
42	20250206	204700	943426160	4725	4725	4725	4725	0
43	20250206	204600	943426160	4725	4725	4725	4725	0
44	20250206	204500	943426160	4725	4725	4725	4725	0
45	20250206	204400	943426160	4725	4725	4725	4725	0
46	20250206	204300	943426160	4725	4725	4725	4725	0
47	20250206	204200	943426160	4725	4725	4725	4725	0
48	20250206	204100	943426160	4725	4725	4725	4725	0
49	20250206	204000	943426160	4725	4725	4725	4725	0
50	20250206	203900	943426160	4725	4725	4725	4725	0
51	20250206	203800	943426160	4725	4725	4725	4725	0
52	20250206	203700	943426160	4725	4725	4725	4725	0
53	20250206	203600	943426160	4725	4725	4725	4725	0
54	20250206	203500	943426160	4725	4725	4725	4725	0
55	20250206	203400	943426160	4725	4725	4725	4725	0
56	20250206	203300	943426160	4725	4725	4725	4725	0
57	20250206	203200	943426160	4725	4725	4725	4725	0
58	20250206	203100	943426160	4725	4725	4725	4725	0
59	20250206	203000	943426160	4725	4725	4725	4725	0
60	20250206	202900	943426160	4725	4725	4725	4725	0
61	20250206	202800	943426160	4725	4725	4725	4725	0
62	20250206	202700	943426160	4725	4725	4725	4725	3280
63	20250206	202600	943426160	4725	4725	4725	4725	0
64	20250206	202500	943426160	4725	4725	4725	4725	0
65	20250206	202400	943426160	4725	4725	4725	4725	0
66	20250206	202300	943426160	4725	4725	4725	4725	0
67	20250206	202200	943426160	4725	4725	4725	4725	0
68	20250206	202100	943426160	4725	4725	4725	4725	0
69	20250206	202000	943426160	4725	4725	4725	4725	0
70	20250206	201900	943426160	4725	4725	4725	4725	0
71	20250206	201800	943426160	4725	4725	4725	4725	0
72	20250206	201700	943426160	4725	4725	4725	4725	0
73	20250206	201600	943426160	4725	4725	4725	4725	0
74	20250206	201500	943426160	4725	4725	4725	4725	0
75	20250206	201400	943426160	4725	4725	4725	4725	0
76	20250206	201300	943426160	4725	4725	4725	4725	0
77	20250206	201200	943426160	4725	4725	4725	4725	0
78	20250206	201100	943426160	4725	4725	4725	4725	0
79	20250206	201000	943426160	4725	4725	4725	4725	0
80	20250206	200900	943426160	4725	4725	4725	4725	0
81	20250206	200800	943426160	4725	4725	4725	4725	0
82	20250206	200700	943426160	4725	4725	4725	4725	0
83	20250206	200600	943426160	4725	4725	4725	4725	0
84	20250206	200500	943426160	4725	4725	4725	4725	0
85	20250206	200400	943426160	4725	4725	4725	4725	0
86	20250206	200300	943426160	4725	4725	4725	4725	0
87	20250206	200200	943426160	4725	4725	4725	4725	0
88	20250206	200100	943426160	4725	4725	4725	4725	0
89	20250206	200000	943426160	4725	4725	4725	4725	0
90	20250206	195900	943426160	4725	4725	4725	4725	0
91	20250206	195800	943426160	4725	4725	4725	4725	0
92	20250206	195700	943426160	4725	4725	4725	4725	3280
93	20250206	195600	943426160	4725	4725	4725	4725	0
94	20250206	195500	943426160	4725	4725	4725	4725	0
95	20250206	195400	943426160	4725	4725	4725	4725	0
96	20250206	195300	943426160	4725	4725	4725	4725	0
97	20250206	195200	943426160	4725	4725	4725	4725	0
98	20250206	195100	943426160	4725	4725	4725	4725	0
99	20250206	195000	943426160	4725	4725	4725	4725	0
100	20250206	194900	943426160	4725	4725	4725	4725	0
101	20250206	194800	943426160	4725	4725	4725	4725	0
102	20250206	194700	943426160	4725	4725	4725	4725	0
103	20250206	194600	943426160	4725	4725	4725	4725	0
104	20250206	194500	943426160	4725	4725	4725	4725	0
105	20250206	194400	943426160	4725	4725	4725	4725	0
106	20250206	194300	943426160	4725	4725	4725	4725	0
107	20250206	194200	943426160	4725	4725	4725	4725	0
108	20250206	194100	943426160	4725	4725	4725	4725	0
109	20250206	194000	943426160	4725	4725	4725	4725	0
110	20250206	193900	943426160	4725	4725	4725	4725	0
111	20250206	193800	943426160	4725	4725	4725	4725	0
112	20250206	193700	943426160	4725	4725	4725	4725	0
113	20250206	193600	943426160	4725	4725	4725	4725	0
114	20250206	193500	943426160	4725	4725	4725	4725	0
115	20250206	193400	943426160	4725	4725	4725	4725	0
116	20250206	193300	943426160	4725	4725	4725	4725	0
117	20250206	193200	943426160	4725	4725	4725	4725	0
118	20250206	193100	943426160	4725	4725	4725	4725	0
119	20250206	193000	943426160	4725	4725	4725	4725	0
120	20250206	192900	943426160	4725	4725	4725	4725	0
121	20250206	192800	943426160	4725	4725	4725	4725	0
122	20250206	192700	943426160	4725	4725	4725	4725	3280
123	20250206	192600	943426160	4725	4725	4725	4725	0
124	20250206	192500	943426160	4725	4725	4725	4725	0
125	20250206	192400	943426160	4725	4725	4725	4725	0
126	20250206	192300	943426160	4725	4725	4725	4725	0
127	20250206	192200	943426160	4725	4725	4725	4725	0
128	20250206	192100	943426160	4725	4725	4725	4725	0
129	20250206	192000	943426160	4725	4725	4725	4725	0
130	20250206	191900	943426160	4725	4725	4725	4725	0
131	20250206	191800	943426160	4725	4725	4725	4725	0
132	20250206	191700	943426160	4725	4725	4725	4725	0
133	20250206	191600	943426160	4725	4725	4725	4725	0
134	20250206	191500	943426160	4725	4725	4725	4725	0
135	20250206	191400	943426160	4725	4725	4725	4725	0
136	20250206	191300	943426160	4725	4725	4725	4725	0
137	20250206	191200	943426160	4725	4725	4725	4725	0
138	20250206	191100	943426160	4725	4725	4725	4725	0
139	20250206	191000	943426160	4725	4725	4725	4725	0
140	20250206	190900	943426160	4725	4725	4725	4725	0
141	20250206	190800	943426160	4725	4725	4725	4725	0
142	20250206	190700	943426160	4725	4725	4725	4725	0
143	20250206	190600	943426160	4725	4725	4725	4725	0
144	20250206	190500	943426160	4725	4725	4725	4725	0
145	20250206	190400	943426160	4725	4725	4725	4725	0
146	20250206	190300	943426160	4725	4725	4725	4725	0
147	20250206	190200	943426160	4725	4725	4725	4725	0
148	20250206	190100	943426160	4725	4725	4725	4725	0
149	20250206	190000	943426160	4725	4725	4725	4725	0
150	20250206	185900	943426160	4725	4725	4725	4725	0
151	20250206	185800	943426160	4725	4725	4725	4725	0
152	20250206	185700	943426160	4725	4725	4725	4725	3280
153	20250206	185600	943426160	4725	4725	4725	4725	0
154	20250206	185500	943426160	4725	4725	4725	4725	0
155	20250206	185400	943426160	4725	4725	4725	4725	0
156	20250206	185300	943426160	4725	4725	4725	4725	0
157	20250206	185200	943426160	4725	4725	4725	4725	0
158	20250206	185100	943426160	4725	4725	4725	4725	0
159	20250206	185000	943426160	4725	4725	4725	4725	0
160	20250206	184900	943426160	4725	4725	4725	4725	0
161	20250206	184800	943426160	4725	4725	4725	4725	0
162	20250206	184700	943426160	4725	4725	4725	4725	0
163	20250206	184600	943426160	4725	4725	4725	4725	0
164	20250206	184500	943426160	4725	4725	4725	4725	0
165	20250206	184400	943426160	4725	4725	4725	4725	0
166	20250206	184300	943426160	4725	4725	4725	4725	0
167	20250206	184200	943426160	4725	4725	4725	4725	0
168	20250206	184100	943426160	4725	4725	4725	4725	0
169	20250206	184000	943426160	4725	4725	4725	4725	0
170	20250206	183900	943426160	4725	4725	4725	4725	0
171	20250206	183800	943426160	4725	4725	4725	4725	0
172	20250206	183700	943426160	4725	4725	4725	4725	0
173	20250206	183600	943426160	4725	4725	4725	4725	0
174	20250206	183500	943426160	4725	4725	4725	4725	0
175	20250206	183400	943426160	4725	4725	4725	4725	0
176	20250206	183300	943426160	4725	4725	4725	4725	0
177	20250206	183200	943426160	4725	4725	4725	4725	0
178	20250206	183100	943426160	4725	4725	4725	4725	0
179	20250206	183000	943426160	4725	4725	4725	4725	0
180	20250206	182900	943426160	4725	4725	4725	4725	0
181	20250206	182800	943426160	4725	4725	4725	4725	0
182	20250206	182700	943426160	4725	4725	4725	4725	3280
183	20250206	182600	943426160	4725	4725	4725	4725	0
184	20250206	182500	943426160	4725	4725	4725	4725	0
185	20250206	182400	943426160	4725	4725	4725	4725	0
186	20250206	182300	943426160	4725	4725	4725	4725	0
187	20250206	182200	943426160	4725	4725	4725	4725	0
188	20250206	182100	943426160	4725	4725	4725	4725	0
189	20250206	182000	943426160	4725	4725	4725	4725	0
190	20250206	181900	943426160	4725	4725	4725	4725	0
191	20250206	181800	943426160	4725	4725	4725	4725	0
192	20250206	181700	943426160	4725	4725	4725	4725	0
193	20250206	181600	943426160	4725	4725	4725	4725	0
194	20250206	181500	943426160	4725	4725	4725	4725	0
195	20250206	181400	943426160	4725	4725	4725	4725	0
196	20250206	181300	943426160	4725	4725	4725	4725	0
197	20250206	181200	943426160	4725	4725	4725	4725	0
198	20250206	181100	943426160	4725	4725	4725	4725	0
199	20250206	181000	943426160	4725	4725	4725	4725	0
200	20250206	180900	943426160	4725	4725	4725	4725	0
201	20250206	180800	943426160	4725	4725	4725	4725	0
202	20250206	180700	943426160	4725	4725	4725	4725	0
203	20250206	180600	943426160	4725	4725	4725	4725	0
204	20250206	180500	943426160	4725	4725	4725	4725	0
205	20250206	180400	943426160	4725	4725	4725	4725	0
206	20250206	180300	943426160	4725	4725	4725	4725	0
207	20250206	180200	943426160	4725	4725	4725	4725	0
208	20250206	180100	943426160	4725	4725	4725	4725	0
209	20250206	180000	943426160	4725	4725	4725	4725	0
210	20250206	175900	943426160	4725	4725	4725	4725	0
211	20250206	175800	943426160	4725	4725	4725	4725	0
212	20250206	175700	943426160	4725	4725	4725	4725	3280
213	20250206	175600	943426160	4725	4725	4725	4725	0
214	20250206	175500	943426160	4725	4725	4725	4725	0
215	20250206	175400	943426160	4725	4725	4725	4725	0
216	20250206	175300	943426160	4725	4725	4725	4725	0
217	20250206	175200	943426160	4725	4725	4725	4725	0
218	20250206	175100	943426160	4725	4725	4725	4725	0
219	20250206	175000	943426160	4725	4725	4725	4725	0
220	20250206	174900	943426160	4725	4725	4725	4725	0
221	20250206	174800	943426160	4725	4725	4725	4725	0
222	20250206	174700	943426160	4725	4725	4725	4725	0
223	20250206	174600	943426160	4725	4725	4725	4725	0
224	20250206	174500	943426160	4725	4725	4725	4725	0
225	20250206	174400	943426160	4725	4725	4725	4725	0
226	20250206	174300	943426160	4725	4725	4725	4725	0
227	20250206	174200	943426160	4725	4725	4725	4725	0
228	20250206	174100	943426160	4725	4725	4725	4725	0
229	20250206	174000	943426160	4725	4725	4725	4725	0
230	20250206	173900	943426160	4725	4725	4725	4725	0
231	20250206	173800	943426160	4725	4725	4725	4725	0
232	20250206	173700	943426160	4725	4725	4725	4725	0
233	20250206	173600	943426160	4725	4725	4725	4725	0
234	20250206	173500	943426160	4725	4725	4725	4725	0
235	20250206	173400	943426160	4725	4725	4725	4725	0
236	20250206	173300	943426160	4725	4725	4725	4725	0
237	20250206	173200	943426160	4725	4725	4725	4725	0
238	20250206	173100	943426160	4725	4725	4725	4725	0
239	20250206	173000	943426160	4725	4725	4725	4725	0
240	20250206	172900	943426160	4725	4725	4725	4725	0
241	20250206	172800	943426160	4725	4725	4725	4725	0
242	20250206	172700	943426160	4725	4725	4725	4725	3280
243	20250206	172600	943426160	4725	4725	4725	4725	0
244	20250206	172500	943426160	4725	4725	4725	4725	0
245	20250206	172400	943426160	4725	4725	4725	4725	0
246	20250206	172300	943426160	4725	4725	4725	4725	0
247	20250206	172200	943426160	4725	4725	4725	4725	0
248	20250206	172100	943426160	4725	4725	4725	4725	0
249	20250206	172000	943426160	4725	4725	4725	4725	0
250	20250206	171900	943426160	4725	4725	4725	4725	0
251	20250206	171800	943426160	4725	4725	4725	4725	0
252	20250206	171700	943426160	4725	4725	4725	4725	0
253	20250206	171600	943426160	4725	4725	4725	4725	0
254	20250206	171500	943426160	4725	4725	4725	4725	0
255	20250206	171400	943426160	4725	4725	4725	4725	0
256	20250206	171300	943426160	4725	4725	4725	4725	0
257	20250206	171200	943426160	4725	4725	4725	4725	0
258	20250206	171100	943426160	4725	4725	4725	4725	0
259	20250206	171000	943426160	4725	4725	4725	4725	0
260	20250206	170900	943426160	4725	4725	4725	4725	0
261	20250206	170800	943426160	4725	4725	4725	4725	0
262	20250206	170700	943426160	4725	4725	4725	4725	0
263	20250206	170600	943426160	4725	4725	4725	4725	0
264	20250206	170500	943426160	4725	4725	4725	4725	0
265	20250206	170400	943426160	4725	4725	4725	4725	0
266	20250206	170300	943426160	4725	4725	4725	4725	0
267	20250206	170200	943426160	4725	4725	4725	4725	0
268	20250206	170100	943426160	4725	4725	4725	4725	0
269	20250206	170000	943426160	4725	4725	4725	4725	0
270	20250206	165900	943426160	4725	4725	4725	4725	0
271	20250206	165800	943426160	4725	4725	4725	4725	0
272	20250206	165700	943426160	4725	4725	4725	4725	3280
273	20250206	165600	943426160	4725	4725	4725	4725	0
274	20250206	165500	943426160	4725	4725	4725	4725	0
275	20250206	165400	943426160	4725	4725	4725	4725	0
276	20250206	165300	943426160	4725	4725	4725	4725	0
277	20250206	165200	943426160	4725	4725	4725	4725	0
278	20250206	165100	943426160	4725	4725	4725	4725	0
279	20250206	165000	943426160	4725	4725	4725	4725	0
280	20250206	164900	943426160	4725	4725	4725	4725	0
281	20250206	164800	943426160	4725	4725	4725	4725	0
282	20250206	164700	943426160	4725	4725	4725	4725	0
283	20250206	164600	943426160	4725	4725	4725	4725	0
284	20250206	164500	943426160	4725	4725	4725	4725	0
285	20250206	164400	943426160	4725	4725	4725	4725	0
286	20250206	164300	943426160	4725	4725	4725	4725	0
287	20250206	164200	943426160	4725	4725	4725	4725	0
288	20250206	164100	943426160	4725	4725	4725	4725	0
289	20250206	164000	943426160	4725	4725	4725	4725	0
290	20250206	163900	943426160	4725	4725	4725	4725	0
291	20250206	163800	943426160	4725	4725	4725	4725	0
292	20250206	163700	943426160	4725	4725	4725	4725	0
293	20250206	163600	943426160	4725	4725	4725	4725	0
294	20250206	163500	943426160	4725	4725	4725	4725	0
295	20250206	163400	943426160	4725	4725	4725	4725	0
296	20250206	163300	943426160	4725	4725	4725	4725	0
297	20250206	163200	943426160	4725	4725	4725	4725	0
298	20250206	163100	943426160	4725	4725	4725	4725	0
299	20250206	163000	943426160	4725	4725	4725	4725	0
300	20250206	162900	943426160	4725	4725	4725	4725	0
301	20250206	162800	943426160	4725	4725	4725	4725	0
302	20250206	162700	943426160	4725	4725	4725	4725	3280
303	20250206	162600	943426160	4725	4725	4725	4725	0
304	20250206	162500	943426160	4725	4725	4725	4725	0
305	20250206	162400	943426160	4725	4725	4725	4725	0
306	20250206	162300	943426160	4725	4725	4725	4725	0
307	20250206	162200	943426160	4725	4725	4725	4725	0
308	20250206	162100	943426160	4725	4725	4725	4725	0
309	20250206	162000	943426160	4725	4725	4725	4725	0
310	20250206	161900	943426160	4725	4725	4725	4725	0
311	20250206	161800	943426160	4725	4725	4725	4725	0
312	20250206	161700	943426160	4725	4725	4725	4725	0
313	20250206	161600	943426160	4725	4725	4725	4725	0
314	20250206	161500	943426160	4725	4725	4725	4725	0
315	20250206	161400	943426160	4725	4725	4725	4725	0
316	20250206	161300	943426160	4725	4725	4725	4725	0
317	20250206	161200	943426160	4725	4725	4725	4725	0
318	20250206	161100	943426160	4725	4725	4725	4725	0
319	20250206	161000	943426160	4725	4725	4725	4725	0
320	20250206	160900	943426160	4725	4725	4725	4725	0
321	20250206	160800	943426160	4725	4725	4725	4725	0
322	20250206	160700	943426160	4725	4725	4725	4725	0
323	20250206	160600	943426160	4725	4725	4725	4725	0
324	20250206	160500	943426160	4725	4725	4725	4725	0
325	20250206	160400	943426160	4725	4725	4725	4725	0
326	20250206	160300	943426160	4725	4725	4725	4725	0
327	20250206	160200	943426160	4725	4725	4725	4725	0
328	20250206	160100	943426160	4725	4725	4725	4725	0
329	20250206	160000	943426160	4725	4725	4725	4725	0
330	20250206	155900	943426160	4725	4725	4725	4725	0
331	20250206	155800	943426160	4725	4725	4725	4725	0
332	20250206	155700	943426160	4725	4725	4725	4725	3280
333	20250206	155600	943426160	4725	4725	4725	4725	0
334	20250206	155500	943426160	4725	4725	4725	4725	0
335	20250206	155400	943426160	4725	4725	4725	4725	0
336	20250206	155300	943426160	4725	4725	4725	4725	0
337	20250206	155200	943426160	4725	4725	4725	4725	0
338	20250206	155100	943426160	4725	4725	4725	4725	0
339	20250206	155000	943426160	4725	4725	4725	4725	0
340	20250206	154900	943426160	4725	4725	4725	4725	0
341	20250206	154800	943426160	4725	4725	4725	4725	0
342	20250206	154700	943426160	4725	4725	4725	4725	0
343	20250206	154600	943426160	4725	4725	4725	4725	0
344	20250206	154500	943426160	4725	4725	4725	4725	0
345	20250206	154400	943426160	4725	4725	4725	4725	0
346	20250206	154300	943426160	4725	4725	4725	4725	0
347	20250206	154200	943426160	4725	4725	4725	4725	0
348	20250206	154100	943426160	4725	4725	4725	4725	0
349	20250206	154000	943426160	4725	4725	4725	4725	0
350	20250206	153900	943426160	4725	4725	4725	4725	0
351	20250206	153800	943426160	4725	4725	4725	4725	0
352	20250206	153700	943426160	4725	4725	4725	4725	0
353	20250206	153600	943426160	4725	4725	4725	4725	0
354	20250206	153500	943426160	4725	4725	4725	4725	0
355	20250206	153400	943426160	4725	4725	4725	4725	0
356	20250206	153300	943426160	4725	4725	4725	4725	0
357	20250206	153200	943426160	4725	4725	4725	4725	0
358	20250206	153100	943426160	4725	4725	4725	4725	0
359	20250206	153000	943426160	4725	4725	4725	4725	3280
360	20250206	152900	927928160	4720	4720	4720	4720	0
361	20250206	152800	927928160	4720	4720	4720	4720	0
362	20250206	152700	927928160	4720	4720	4720	4720	0
363	20250206	152600	927928160	4720	4720	4720	4720	0
364	20250206	152500	927928160	4720	4720	4720	4720	0
365	20250206	152400	927928160	4720	4720	4720	4720	0
366	20250206	152300	927928160	4720	4720	4720	4720	0
367	20250206	152200	927928160	4720	4720	4720	4720	0
368	20250206	152100	927928160	4720	4720	4720	4720	0
369	20250206	152000	927928160	4720	4720	4720	4720	0
370	20250206	151900	927928160	4720	4700	4720	4700	254
371	20250206	151800	926733620	4725	4715	4725	4700	249
372	20250206	151700	925561245	4710	4730	4730	4710	531
373	20250206	151600	923053930	4725	4725	4725	4725	624
374	20250206	151500	920105530	4720	4720	4730	4720	687
375	20250206	151400	916860650	4720	4720	4720	4715	320
376	20250206	151300	915350450	4710	4720	4720	4710	557
377	20250206	151200	912724150	4720	4725	4725	4715	405
378	20250206	151100	910812680	4725	4725	4725	4720	702
379	20250206	151000	907495835	4725	4730	4730	4725	214
380	20250206	150900	906484585	4715	4710	4715	4710	228
381	20250206	150800	905409570	4715	4715	4730	4715	1893
382	20250206	150700	896472080	4715	4715	4715	4715	108
383	20250206	150600	895962860	4720	4715	4720	4715	172
384	20250206	150500	895151430	4720	4725	4725	4715	1311
385	20250206	150400	888961915	4720	4720	4720	4720	135
386	20250206	150300	888324715	4720	4725	4725	4720	166
387	20250206	150200	887540745	4720	4720	4725	4720	151
388	20250206	150100	886827675	4720	4725	4730	4720	648
389	20250206	150000	883765215	4720	4730	4730	4720	103
390	20250206	145900	883278745	4725	4720	4725	4715	275
391	20250206	145800	881980485	4725	4725	4730	4720	1106
392	20250206	145700	876754670	4725	4720	4725	4720	288
393	20250206	145600	875394260	4720	4720	4725	4720	121
394	20250206	145500	874822940	4725	4725	4725	4720	872
395	20250206	145400	870704445	4725	4725	4725	4720	408
396	20250206	145300	868778030	4725	4725	4725	4720	81
397	20250206	145200	868395510	4725	4725	4725	4720	100
398	20250206	145100	867923110	4725	4725	4730	4725	1672
399	20250206	145000	860021360	4725	4725	4725	4725	71
400	20250206	144900	859685885	4725	4725	4725	4725	40
401	20250206	144800	859496885	4720	4720	4725	4720	1161
402	20250206	144700	854016715	4720	4715	4720	4715	155
403	20250206	144600	853285435	4715	4720	4720	4715	180
404	20250206	144500	852436285	4715	4715	4720	4715	1137
405	20250206	144400	847074180	4720	4725	4730	4715	1875
406	20250206	144300	838216315	4730	4725	4730	4725	195
407	20250206	144200	837294190	4725	4730	4730	4725	110
408	20250206	144100	836774290	4730	4730	4730	4725	598
409	20250206	144000	833946035	4730	4730	4730	4725	106
410	20250206	143900	833444835	4725	4725	4730	4725	316
411	20250206	143800	831950835	4730	4730	4730	4720	557
412	20250206	143700	829318145	4730	4715	4730	4715	105
413	20250206	143600	828822230	4730	4730	4730	4715	4627
414	20250206	143500	806988095	4725	4730	4730	4725	680
415	20250206	143400	803772175	4730	4730	4730	4725	175
416	20250206	143300	802944740	4725	4730	4730	4725	196
417	20250206	143200	802017880	4730	4730	4730	4730	120
418	20250206	143100	801450280	4730	4730	4730	4725	594
419	20250206	143000	798640755	4730	4735	4735	4730	323
420	20250206	142900	797112615	4730	4735	4735	4730	2336
421	20250206	142800	786062295	4735	4735	4735	4730	624
422	20250206	142700	783107835	4735	4735	4735	4730	1063
423	20250206	142600	778075190	4735	4735	4735	4730	405
424	20250206	142500	776158650	4735	4735	4735	4730	873
425	20250206	142400	772025250	4735	4735	4735	4730	281
426	20250206	142300	770694815	4735	4735	4735	4735	81
427	20250206	142200	770311280	4735	4715	4735	4715	7240
428	20250206	142100	736113670	4720	4720	4720	4715	776
429	20250206	142000	732451140	4715	4720	4720	4715	215
430	20250206	141900	731436815	4720	4720	4720	4715	169
431	20250206	141800	730639315	4715	4720	4720	4715	765
432	20250206	141700	727028920	4715	4720	4720	4715	290
433	20250206	141600	725660505	4715	4720	4720	4715	659
434	20250206	141500	722552890	4720	4720	4720	4715	688
435	20250206	141400	719305815	4720	4720	4720	4715	183
436	20250206	141300	718442450	4715	4720	4720	4715	145
437	20250206	141200	717758365	4715	4715	4720	4715	105
438	20250206	141100	717263040	4720	4715	4720	4715	617
439	20250206	141000	714351180	4720	4720	4720	4715	234
440	20250206	140900	713247000	4720	4720	4720	4715	100
441	20250206	140800	712775290	4715	4720	4720	4715	888
442	20250206	140700	708585670	4720	4720	4720	4720	91
443	20250206	140600	708156150	4715	4715	4715	4715	18
444	20250206	140500	708071280	4715	4710	4715	4710	1403
445	20250206	140400	701459265	4710	4715	4715	4710	156
446	20250206	140300	700724055	4710	4715	4715	4710	151
447	20250206	140200	700012290	4720	4720	4720	4715	605
448	20250206	140100	697156910	4715	4715	4720	4715	102
449	20250206	140000	696675880	4720	4720	4720	4710	61
450	20250206	135900	696388230	4720	4720	4720	4710	234
451	20250206	135800	695284770	4720	4720	4720	4710	657
452	20250206	135700	692186125	4715	4720	4720	4715	138
453	20250206	135600	691534855	4720	4720	4720	4720	170
454	20250206	135500	690732455	4720	4710	4720	4705	490
455	20250206	135400	688423270	4715	4715	4715	4715	11
456	20250206	135300	688371405	4715	4710	4715	4710	140
457	20250206	135200	687711505	4715	4715	4715	4710	626
458	20250206	135100	684760295	4715	4715	4715	4710	85
459	20250206	135000	684359595	4710	4715	4720	4710	103
460	20250206	134900	683874055	4715	4715	4720	4715	140
461	20250206	134800	683213650	4710	4715	4720	4705	610
462	20250206	134700	680339240	4710	4720	4720	4710	42
463	20250206	134600	680141220	4715	4715	4715	4715	20
464	20250206	134500	680046920	4720	4710	4720	4705	976
465	20250206	134400	675449605	4715	4715	4715	4710	138
466	20250206	134300	674799325	4715	4710	4715	4710	86
467	20250206	134200	674394055	4715	4715	4715	4710	600
468	20250206	134100	671565255	4715	4715	4715	4710	138
469	20250206	134000	670914775	4710	4720	4720	4710	469
470	20250206	133900	668703445	4715	4720	4720	4715	30
471	20250206	133800	668561945	4715	4710	4715	4705	590
472	20250206	133700	665782690	4715	4720	4720	4710	192
473	20250206	133600	664877470	4720	4715	4720	4715	31
474	20250206	133500	664731250	4720	4715	4720	4705	724
475	20250206	133400	661318110	4710	4710	4710	4705	501
476	20250206	133300	658958580	4710	4705	4710	4705	152
477	20250206	133200	658242970	4705	4710	4710	4705	518
478	20250206	133100	655803380	4705	4710	4715	4705	545
479	20250206	133000	653237195	4715	4720	4720	4710	168
480	20250206	132900	652445015	4715	4715	4715	4715	20
481	20250206	132800	652350715	4715	4715	4715	4710	504
482	20250206	132700	649974435	4715	4715	4715	4715	74
483	20250206	132600	649625525	4715	4715	4715	4715	154
484	20250206	132500	648899415	4715	4705	4715	4705	349
485	20250206	132400	647254645	4710	4710	4710	4710	70
486	20250206	132300	646924945	4710	4705	4710	4705	132
487	20250206	132200	646303435	4710	4710	4710	4705	556
488	20250206	132100	643684855	4710	4710	4715	4710	102
489	20250206	132000	643204335	4715	4715	4715	4715	90
490	20250206	131900	642779985	4710	4715	4715	4710	130
491	20250206	131800	642167435	4710	4710	4720	4705	1177
492	20250206	131700	636622650	4710	4710	4710	4710	56
493	20250206	131600	636358890	4710	4710	4710	4705	132
494	20250206	131500	635737350	4710	4710	4710	4705	1125
495	20250206	131400	630441325	4710	4705	4710	4705	56
496	20250206	131300	630177745	4705	4710	4710	4705	121
497	20250206	131200	629607940	4705	4710	4710	4705	529
498	20250206	131100	627116445	4710	4710	4710	4705	145
499	20250206	131000	626433535	4710	4715	4715	4710	26
500	20250206	130900	626310975	4720	4710	4720	4710	66
501	20250206	130800	625999915	4710	4705	4710	4700	518
502	20250206	130700	623562135	4705	4710	4710	4705	41
503	20250206	130600	623369130	4710	4705	4710	4705	60
504	20250206	130500	623086730	4710	4705	4710	4705	765
505	20250206	130400	619484755	4710	4710	4715	4710	273
506	20250206	130300	618198475	4710	4715	4715	4710	86
507	20250206	130200	617793315	4715	4715	4715	4710	559
508	20250206	130100	615157720	4710	4720	4730	4710	157
509	20250206	130000	614416780	4720	4720	4720	4720	50
510	20250206	125900	614180780	4710	4730	4730	4710	269
511	20250206	125800	612908790	4710	4730	4730	4710	368
512	20250206	125700	611172630	4725	4730	4730	4725	168
513	20250206	125600	610378580	4730	4730	4730	4730	30
514	20250206	125500	610236680	4725	4715	4725	4715	530
515	20250206	125400	607734705	4720	4720	4720	4720	90
516	20250206	125300	607309905	4720	4720	4720	4720	145
517	20250206	125200	606625505	4715	4715	4715	4715	785
518	20250206	125100	602924230	4725	4730	4730	4725	117
519	20250206	125000	602371205	4730	4730	4730	4730	100
520	20250206	124900	601898205	4730	4725	4730	4725	529
521	20250206	124800	599397080	4720	4725	4725	4720	161
522	20250206	124700	598636680	4730	4730	4730	4725	2120
523	20250206	124600	588610080	4730	4730	4730	4730	140
524	20250206	124500	587947880	4730	4720	4730	4720	675
525	20250206	124400	584757680	4725	4725	4725	4725	90
526	20250206	124300	584332430	4725	4725	4725	4725	60
527	20250206	124200	584048930	4725	4720	4725	4720	643
528	20250206	124100	581013270	4725	4720	4725	4720	297
529	20250206	124000	579611330	4720	4720	4720	4720	11
530	20250206	123900	579559410	4720	4720	4720	4720	600
531	20250206	123800	576727410	4715	4715	4715	4715	147
532	20250206	123700	576034305	4720	4720	4720	4720	20
533	20250206	123600	575939905	4715	4715	4715	4715	102
534	20250206	123500	575458975	4710	4715	4715	4710	1004
535	20250206	123400	570727115	4720	4720	4720	4720	178
536	20250206	123300	569886955	4725	4725	4725	4725	62
537	20250206	123200	569594005	4725	4725	4725	4725	550
538	20250206	123100	566995255	4725	4720	4725	4720	145
539	20250206	123000	566310150	4725	4725	4725	4725	40
540	20250206	122900	566121150	4725	4720	4725	4720	460
541	20250206	122800	563949750	4720	4720	4720	4715	258
542	20250206	122700	562732780	4720	4720	4720	4720	135
543	20250206	122600	562095580	4720	4720	4720	4720	66
544	20250206	122500	561784060	4720	4720	4720	4715	723
545	20250206	122400	558372365	4720	4715	4720	4715	264
546	20250206	122300	557127255	4715	4715	4715	4715	70
547	20250206	122200	556797205	4715	4710	4715	4710	954
548	20250206	122100	552302565	4710	4715	4715	4710	2650
549	20250206	122000	539820815	4715	4715	4715	4710	151
550	20250206	121900	539108885	4715	4715	4715	4715	342
551	20250206	121800	537496355	4710	4710	4710	4705	161
552	20250206	121700	536738505	4715	4710	4715	4710	456
553	20250206	121600	534590045	4715	4715	4715	4715	70
554	20250206	121500	534259995	4715	4715	4715	4710	402
555	20250206	121400	532365210	4720	4715	4720	4715	521
556	20250206	121300	529908190	4720	4715	4720	4715	885
557	20250206	121200	525735210	4715	4715	4715	4715	519
558	20250206	121100	523288125	4715	4715	4715	4715	20
559	20250206	121000	523193825	4715	4715	4715	4715	90
560	20250206	120900	522769475	4715	4715	4715	4715	570
561	20250206	120800	520081925	4715	4710	4715	4710	220
562	20250206	120700	519045625	4715	4715	4715	4715	40
563	20250206	120600	518857025	4715	4715	4715	4715	100
564	20250206	120500	518385525	4715	4710	4715	4700	3250
565	20250206	120400	503104905	4715	4715	4715	4715	30
566	20250206	120300	502963455	4715	4715	4715	4715	100
567	20250206	120200	502491955	4715	4715	4715	4715	580
568	20250206	120100	499757255	4715	4710	4715	4710	33
569	20250206	120000	499601725	4715	4715	4715	4715	40
570	20250206	115900	499413125	4715	4715	4715	4715	520
571	20250206	115800	496961325	4715	4710	4715	4705	285
572	20250206	115700	495618965	4715	4715	4715	4715	40
573	20250206	115600	495430365	4715	4710	4715	4710	380
574	20250206	115500	493639415	4710	4715	4715	4705	269
575	20250206	115400	492372230	4715	4720	4720	4715	923
576	20250206	115300	488020130	4720	4720	4720	4720	40
577	20250206	115200	487831330	4720	4720	4720	4720	540
578	20250206	115100	485282530	4720	4710	4720	4710	1097
579	20250206	115000	480115060	4710	4710	4710	4710	439
580	20250206	114900	478047370	4710	4710	4710	4710	679
581	20250206	114800	474849280	4705	4710	4710	4705	182
582	20250206	114700	473992520	4710	4710	4710	4710	130
583	20250206	114600	473380220	4710	4710	4710	4710	490
584	20250206	114500	471072320	4710	4705	4710	4705	151
585	20250206	114400	470361660	4710	4710	4710	4710	170
586	20250206	114300	469560960	4710	4710	4710	4710	39
587	20250206	114200	469377270	4715	4710	4715	4710	3274
588	20250206	114100	453948555	4710	4710	4710	4705	162
589	20250206	114000	453185540	4710	4710	4710	4710	120
590	20250206	113900	452620340	4710	4700	4710	4700	411
591	20250206	113800	450685275	4725	4705	4725	4705	1110
592	20250206	113700	445462325	4705	4705	4705	4705	360
593	20250206	113600	443768525	4705	4700	4705	4700	3438
594	20250206	113500	427604925	4700	4720	4720	4700	1090
595	20250206	113400	422479650	4725	4725	4725	4725	20
596	20250206	113300	422385150	4720	4720	4725	4720	341
597	20250206	113200	420775530	4725	4715	4725	4700	2902
598	20250206	113100	407072365	4720	4725	4725	4720	86
599	20250206	113000	406666245	4720	4725	4725	4720	162
600	20250206	112900	405901255	4725	4725	4725	4720	680
601	20250206	112800	402688655	4725	4725	4725	4725	40
602	20250206	112700	402499655	4725	4725	4725	4720	223
603	20250206	112600	401446480	4725	4720	4725	4720	436
604	20250206	112500	399386960	4720	4720	4720	4720	1184
605	20250206	112400	393798480	4725	4725	4725	4725	216
606	20250206	112300	392777880	4730	4730	4730	4730	131
607	20250206	112200	392158250	4730	4730	4730	4730	630
608	20250206	112100	389178350	4730	4730	4730	4730	30
609	20250206	112000	389036450	4730	4730	4730	4730	20
610	20250206	111900	388941850	4730	4730	4730	4730	561
611	20250206	111800	386288320	4730	4730	4730	4725	214
612	20250206	111700	385276450	4730	4730	4730	4730	30
613	20250206	111600	385134550	4735	4735	4735	4735	250
614	20250206	111500	383950800	4725	4730	4730	4720	152
615	20250206	111400	383232930	4730	4735	4735	4730	158
616	20250206	111300	382484940	4735	4735	4735	4735	141
617	20250206	111200	381817305	4735	4735	4735	4730	695
618	20250206	111100	378527505	4735	4735	4735	4735	181
619	20250206	111000	377670470	4735	4735	4735	4730	93
620	20250206	110900	377230155	4735	4735	4735	4730	1216
621	20250206	110800	371472895	4735	4735	4735	4730	268
622	20250206	110700	370204955	4735	4730	4735	4730	557
623	20250206	110600	367570130	4730	4730	4730	4730	500
624	20250206	110500	365205130	4725	4725	4725	4725	927
625	20250206	110400	360825055	4730	4730	4730	4730	90
626	20250206	110300	360399355	4730	4730	4730	4725	1400
627	20250206	110200	353782455	4730	4730	4730	4730	289
628	20250206	110100	352415485	4730	4730	4730	4730	30
629	20250206	110000	352273585	4730	4730	4730	4730	170
630	20250206	105900	351469485	4730	4730	4730	4730	510
631	20250206	105800	349057185	4725	4730	4730	4725	87
632	20250206	105700	348646055	4730	4730	4730	4730	100
633	20250206	105600	348173055	4730	4730	4730	4730	600
634	20250206	105500	345335055	4730	4725	4730	4725	380
635	20250206	105400	343539505	4730	4720	4730	4720	3900
636	20250206	105300	325123095	4720	4720	4720	4720	541
637	20250206	105200	322569575	4720	4720	4720	4720	130
638	20250206	105100	321955975	4720	4720	4720	4720	40
639	20250206	105000	321767175	4720	4720	4720	4720	30
640	20250206	104900	321625575	4720	4715	4720	4715	671
641	20250206	104800	318458605	4720	4720	4720	4715	702
642	20250206	104700	315148525	4720	4720	4720	4720	40
643	20250206	104600	314959725	4720	4715	4720	4715	2041
644	20250206	104500	305335960	4715	4710	4715	4710	534
645	20250206	104400	302820145	4715	4715	4715	4715	511
646	20250206	104300	300410780	4715	4715	4715	4715	912
647	20250206	104200	296110700	4715	4715	4715	4715	1120
648	20250206	104100	290829900	4715	4715	4715	4710	181
649	20250206	104000	289976985	4715	4715	4715	4715	51
650	20250206	103900	289736520	4715	4715	4715	4715	490
651	20250206	103800	287426170	4715	4715	4715	4710	392
652	20250206	103700	285579000	4715	4715	4715	4715	20
653	20250206	103600	285484700	4715	4710	4715	4710	460
654	20250206	103500	283316950	4710	4710	4710	4705	372
655	20250206	103400	281566225	4710	4710	4710	4710	142
656	20250206	103300	280897405	4710	4710	4710	4710	472
657	20250206	103200	278674285	4710	4710	4710	4710	90
658	20250206	103100	278250385	4710	4710	4710	4710	220
659	20250206	103000	277214185	4710	4705	4710	4705	151
660	20250206	102900	276503360	4705	4700	4705	4700	133
661	20250206	102800	275878160	4700	4705	4705	4700	103
662	20250206	102700	275393700	4715	4710	4715	4705	248
663	20250206	102600	274225510	4715	4715	4715	4710	470
664	20250206	102500	272010610	4715	4710	4715	4705	252
665	20250206	102400	270824340	4715	4715	4715	4715	30
666	20250206	102300	270682890	4715	4710	4715	4710	372
667	20250206	102200	268930115	4710	4715	4715	4710	28
668	20250206	102100	268798100	4710	4695	4710	4695	1388
669	20250206	102000	262273760	4695	4690	4695	4690	414
670	20250206	101900	260330245	4695	4680	4695	4680	93
671	20250206	101800	259893855	4685	4685	4685	4685	40
672	20250206	101700	259706455	4690	4680	4690	4680	232
673	20250206	101600	258620495	4680	4695	4695	4680	9042
674	20250206	101500	216214480	4690	4690	4695	4690	2790
675	20250206	101400	203129180	4695	4690	4695	4690	31
676	20250206	101300	202983735	4695	4695	4695	4690	626
677	20250206	101200	200044915	4695	4695	4695	4695	200
678	20250206	101100	199105915	4695	4700	4700	4695	270
679	20250206	101000	197838165	4700	4700	4700	4700	261
680	20250206	100900	196611465	4700	4700	4700	4700	360
681	20250206	100800	194919465	4700	4715	4720	4695	501
682	20250206	100700	192560715	4715	4715	4720	4715	15
683	20250206	100600	192489950	4720	4715	4720	4715	278
684	20250206	100500	191177825	4715	4705	4715	4700	2022
685	20250206	100400	181653335	4705	4695	4705	4695	3093
686	20250206	100300	167114025	4695	4685	4695	4685	1889
687	20250206	100200	158252940	4685	4685	4685	4685	243
688	20250206	100100	157114485	4685	4675	4685	4675	1126
689	20250206	100000	151844415	4675	4675	4685	4670	5206
690	20250206	095900	127498585	4670	4675	4675	4670	372
691	20250206	095800	125760045	4670	4675	4675	4670	175
692	20250206	095700	124942180	4670	4675	4675	4670	445
693	20250206	095600	122862475	4670	4670	4675	4665	251
694	20250206	095500	121690315	4665	4670	4670	4665	775
695	20250206	095400	118074740	4670	4670	4670	4670	156
696	20250206	095300	117346220	4665	4665	4665	4665	271
697	20250206	095200	116082005	4665	4655	4665	4650	1757
698	20250206	095100	107904150	4655	4650	4660	4650	1974
699	20250206	095000	98718525	4650	4640	4655	4640	4794
700	20250206	094900	76428240	4635	4640	4640	4635	23
701	20250206	094800	76321535	4640	4640	4640	4640	31
702	20250206	094700	76177695	4640	4640	4640	4640	360
703	20250206	094600	74507295	4640	4645	4645	4640	477
704	20250206	094500	72293865	4645	4645	4645	4645	0
705	20250206	094400	72293865	4645	4645	4645	4645	71
706	20250206	094300	71964070	4645	4645	4645	4645	202
707	20250206	094200	71025780	4645	4645	4645	4645	14
708	20250206	094100	70960750	4645	4645	4645	4645	40
709	20250206	094000	70774950	4645	4645	4645	4645	141
710	20250206	093900	70120005	4650	4650	4650	4650	1012
711	20250206	093800	65414205	4650	4645	4650	4645	156
712	20250206	093700	64689385	4650	4650	4650	4650	131
713	20250206	093600	64080235	4650	4650	4650	4650	220
714	20250206	093500	63057235	4655	4655	4655	4655	1
715	20250206	093400	63052580	4655	4650	4655	4630	5233
716	20250206	093300	38705770	4650	4645	4650	4645	235
717	20250206	093200	37614185	4650	4650	4650	4650	180
718	20250206	093100	36777185	4650	4650	4650	4650	11
719	20250206	093000	36726035	4645	4650	4650	4645	457
720	20250206	092900	34603225	4610	4610	4610	4610	0
721	20250206	092800	34603225	4610	4610	4610	4610	20
722	20250206	092700	34511025	4600	4650	4650	4600	224
723	20250206	092600	33475780	4645	4635	4645	4635	1133
724	20250206	092500	28218610	4635	4635	4635	4635	81
725	20250206	092400	27843175	4630	4630	4635	4630	70
726	20250206	092300	27518825	4625	4635	4635	4625	2
727	20250206	092200	27509565	4600	4630	4630	4600	1676
728	20250206	092100	19788200	4635	4625	4635	4625	247
729	20250206	092000	18645210	4625	4620	4625	4620	968
730	20250206	091900	14171350	4620	4620	4620	4620	0
731	20250206	091800	14171350	4620	4620	4620	4620	31
732	20250206	091700	14028130	4620	4615	4620	4615	161
733	20250206	091600	13284550	4605	4620	4620	4605	105
734	20250206	091500	12800805	4620	4620	4620	4620	31
735	20250206	091400	12657585	4620	4620	4620	4620	122
736	20250206	091300	12093945	4620	4615	4620	4615	152
737	20250206	091200	11392215	4610	4610	4610	4610	1261
738	20250206	091100	5579005	4610	4610	4610	4610	0
739	20250206	091000	5579005	4610	4610	4610	4610	21
740	20250206	090900	5482195	4610	4610	4610	4610	0
741	20250206	090800	5482195	4610	4620	4620	4610	10
742	20250206	090700	5436045	4610	4610	4610	4610	1
743	20250206	090600	5431435	4615	4600	4615	4600	106
744	20250206	090500	4942635	4600	4610	4625	4600	365
745	20250206	090400	3259975	4625	4585	4625	4585	5
746	20250206	090300	3237010	4585	4585	4585	4585	0
747	20250206	090200	3237010	4585	4585	4585	4585	500
748	20250206	090100	944510	4585	4585	4585	4585	0
749	20250206	090000	944510	4585	4585	4585	4585	206