KissMeData/284740/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210500	369836000	20050	20050	20050	20050	262
3	20250206	210400	369836000	20050	20050	20050	20050	0
4	20250206	210300	369836000	20050	20050	20050	20050	0
5	20250206	210200	369836000	20050	20050	20050	20050	0
6	20250206	210100	369836000	20050	20050	20050	20050	0
7	20250206	210000	369836000	20050	20050	20050	20050	0
8	20250206	205900	369836000	20050	20050	20050	20050	0
9	20250206	205800	369836000	20050	20050	20050	20050	0
10	20250206	205700	369836000	20050	20050	20050	20050	0
11	20250206	205600	369836000	20050	20050	20050	20050	0
12	20250206	205500	369836000	20050	20050	20050	20050	0
13	20250206	205400	369836000	20050	20050	20050	20050	0
14	20250206	205300	369836000	20050	20050	20050	20050	0
15	20250206	205200	369836000	20050	20050	20050	20050	0
16	20250206	205100	369836000	20050	20050	20050	20050	0
17	20250206	205000	369836000	20050	20050	20050	20050	0
18	20250206	204900	369836000	20050	20050	20050	20050	0
19	20250206	204800	369836000	20050	20050	20050	20050	0
20	20250206	204700	369836000	20050	20050	20050	20050	0
21	20250206	204600	369836000	20050	20050	20050	20050	0
22	20250206	204500	369836000	20050	20050	20050	20050	0
23	20250206	204400	369836000	20050	20050	20050	20050	0
24	20250206	204300	369836000	20050	20050	20050	20050	0
25	20250206	204200	369836000	20050	20050	20050	20050	0
26	20250206	204100	369836000	20050	20050	20050	20050	0
27	20250206	204000	369836000	20050	20050	20050	20050	0
28	20250206	203900	369836000	20050	20050	20050	20050	0
29	20250206	203800	369836000	20050	20050	20050	20050	0
30	20250206	203700	369836000	20050	20050	20050	20050	0
31	20250206	203600	369836000	20050	20050	20050	20050	0
32	20250206	203500	369836000	20050	20050	20050	20050	262
33	20250206	203400	369836000	20050	20050	20050	20050	0
34	20250206	203300	369836000	20050	20050	20050	20050	0
35	20250206	203200	369836000	20050	20050	20050	20050	0
36	20250206	203100	369836000	20050	20050	20050	20050	0
37	20250206	203000	369836000	20050	20050	20050	20050	0
38	20250206	202900	369836000	20050	20050	20050	20050	0
39	20250206	202800	369836000	20050	20050	20050	20050	0
40	20250206	202700	369836000	20050	20050	20050	20050	0
41	20250206	202600	369836000	20050	20050	20050	20050	0
42	20250206	202500	369836000	20050	20050	20050	20050	0
43	20250206	202400	369836000	20050	20050	20050	20050	0
44	20250206	202300	369836000	20050	20050	20050	20050	0
45	20250206	202200	369836000	20050	20050	20050	20050	0
46	20250206	202100	369836000	20050	20050	20050	20050	0
47	20250206	202000	369836000	20050	20050	20050	20050	0
48	20250206	201900	369836000	20050	20050	20050	20050	0
49	20250206	201800	369836000	20050	20050	20050	20050	0
50	20250206	201700	369836000	20050	20050	20050	20050	0
51	20250206	201600	369836000	20050	20050	20050	20050	0
52	20250206	201500	369836000	20050	20050	20050	20050	0
53	20250206	201400	369836000	20050	20050	20050	20050	0
54	20250206	201300	369836000	20050	20050	20050	20050	0
55	20250206	201200	369836000	20050	20050	20050	20050	0
56	20250206	201100	369836000	20050	20050	20050	20050	0
57	20250206	201000	369836000	20050	20050	20050	20050	0
58	20250206	200900	369836000	20050	20050	20050	20050	0
59	20250206	200800	369836000	20050	20050	20050	20050	0
60	20250206	200700	369836000	20050	20050	20050	20050	0
61	20250206	200600	369836000	20050	20050	20050	20050	0
62	20250206	200500	369836000	20050	20050	20050	20050	262
63	20250206	200400	369836000	20050	20050	20050	20050	0
64	20250206	200300	369836000	20050	20050	20050	20050	0
65	20250206	200200	369836000	20050	20050	20050	20050	0
66	20250206	200100	369836000	20050	20050	20050	20050	0
67	20250206	200000	369836000	20050	20050	20050	20050	0
68	20250206	195900	369836000	20050	20050	20050	20050	0
69	20250206	195800	369836000	20050	20050	20050	20050	0
70	20250206	195700	369836000	20050	20050	20050	20050	0
71	20250206	195600	369836000	20050	20050	20050	20050	0
72	20250206	195500	369836000	20050	20050	20050	20050	0
73	20250206	195400	369836000	20050	20050	20050	20050	0
74	20250206	195300	369836000	20050	20050	20050	20050	0
75	20250206	195200	369836000	20050	20050	20050	20050	0
76	20250206	195100	369836000	20050	20050	20050	20050	0
77	20250206	195000	369836000	20050	20050	20050	20050	0
78	20250206	194900	369836000	20050	20050	20050	20050	0
79	20250206	194800	369836000	20050	20050	20050	20050	0
80	20250206	194700	369836000	20050	20050	20050	20050	0
81	20250206	194600	369836000	20050	20050	20050	20050	0
82	20250206	194500	369836000	20050	20050	20050	20050	0
83	20250206	194400	369836000	20050	20050	20050	20050	0
84	20250206	194300	369836000	20050	20050	20050	20050	0
85	20250206	194200	369836000	20050	20050	20050	20050	0
86	20250206	194100	369836000	20050	20050	20050	20050	0
87	20250206	194000	369836000	20050	20050	20050	20050	0
88	20250206	193900	369836000	20050	20050	20050	20050	0
89	20250206	193800	369836000	20050	20050	20050	20050	0
90	20250206	193700	369836000	20050	20050	20050	20050	0
91	20250206	193600	369836000	20050	20050	20050	20050	0
92	20250206	193500	369836000	20050	20050	20050	20050	262
93	20250206	193400	369836000	20050	20050	20050	20050	0
94	20250206	193300	369836000	20050	20050	20050	20050	0
95	20250206	193200	369836000	20050	20050	20050	20050	0
96	20250206	193100	369836000	20050	20050	20050	20050	0
97	20250206	193000	369836000	20050	20050	20050	20050	0
98	20250206	192900	369836000	20050	20050	20050	20050	0
99	20250206	192800	369836000	20050	20050	20050	20050	0
100	20250206	192700	369836000	20050	20050	20050	20050	0
101	20250206	192600	369836000	20050	20050	20050	20050	0
102	20250206	192500	369836000	20050	20050	20050	20050	0
103	20250206	192400	369836000	20050	20050	20050	20050	0
104	20250206	192300	369836000	20050	20050	20050	20050	0
105	20250206	192200	369836000	20050	20050	20050	20050	0
106	20250206	192100	369836000	20050	20050	20050	20050	0
107	20250206	192000	369836000	20050	20050	20050	20050	0
108	20250206	191900	369836000	20050	20050	20050	20050	0
109	20250206	191800	369836000	20050	20050	20050	20050	0
110	20250206	191700	369836000	20050	20050	20050	20050	0
111	20250206	191600	369836000	20050	20050	20050	20050	0
112	20250206	191500	369836000	20050	20050	20050	20050	0
113	20250206	191400	369836000	20050	20050	20050	20050	0
114	20250206	191300	369836000	20050	20050	20050	20050	0
115	20250206	191200	369836000	20050	20050	20050	20050	0
116	20250206	191100	369836000	20050	20050	20050	20050	0
117	20250206	191000	369836000	20050	20050	20050	20050	0
118	20250206	190900	369836000	20050	20050	20050	20050	0
119	20250206	190800	369836000	20050	20050	20050	20050	0
120	20250206	190700	369836000	20050	20050	20050	20050	0
121	20250206	190600	369836000	20050	20050	20050	20050	0
122	20250206	190500	369836000	20050	20050	20050	20050	262
123	20250206	190400	369836000	20050	20050	20050	20050	0
124	20250206	190300	369836000	20050	20050	20050	20050	0
125	20250206	190200	369836000	20050	20050	20050	20050	0
126	20250206	190100	369836000	20050	20050	20050	20050	0
127	20250206	190000	369836000	20050	20050	20050	20050	0
128	20250206	185900	369836000	20050	20050	20050	20050	0
129	20250206	185800	369836000	20050	20050	20050	20050	0
130	20250206	185700	369836000	20050	20050	20050	20050	0
131	20250206	185600	369836000	20050	20050	20050	20050	0
132	20250206	185500	369836000	20050	20050	20050	20050	0
133	20250206	185400	369836000	20050	20050	20050	20050	0
134	20250206	185300	369836000	20050	20050	20050	20050	0
135	20250206	185200	369836000	20050	20050	20050	20050	0
136	20250206	185100	369836000	20050	20050	20050	20050	0
137	20250206	185000	369836000	20050	20050	20050	20050	0
138	20250206	184900	369836000	20050	20050	20050	20050	0
139	20250206	184800	369836000	20050	20050	20050	20050	0
140	20250206	184700	369836000	20050	20050	20050	20050	0
141	20250206	184600	369836000	20050	20050	20050	20050	0
142	20250206	184500	369836000	20050	20050	20050	20050	0
143	20250206	184400	369836000	20050	20050	20050	20050	0
144	20250206	184300	369836000	20050	20050	20050	20050	0
145	20250206	184200	369836000	20050	20050	20050	20050	0
146	20250206	184100	369836000	20050	20050	20050	20050	0
147	20250206	184000	369836000	20050	20050	20050	20050	0
148	20250206	183900	369836000	20050	20050	20050	20050	0
149	20250206	183800	369836000	20050	20050	20050	20050	0
150	20250206	183700	369836000	20050	20050	20050	20050	0
151	20250206	183600	369836000	20050	20050	20050	20050	0
152	20250206	183500	369836000	20050	20050	20050	20050	262
153	20250206	183400	369836000	20050	20050	20050	20050	0
154	20250206	183300	369836000	20050	20050	20050	20050	0
155	20250206	183200	369836000	20050	20050	20050	20050	0
156	20250206	183100	369836000	20050	20050	20050	20050	0
157	20250206	183000	369836000	20050	20050	20050	20050	0
158	20250206	182900	369836000	20050	20050	20050	20050	0
159	20250206	182800	369836000	20050	20050	20050	20050	0
160	20250206	182700	369836000	20050	20050	20050	20050	0
161	20250206	182600	369836000	20050	20050	20050	20050	0
162	20250206	182500	369836000	20050	20050	20050	20050	0
163	20250206	182400	369836000	20050	20050	20050	20050	0
164	20250206	182300	369836000	20050	20050	20050	20050	0
165	20250206	182200	369836000	20050	20050	20050	20050	0
166	20250206	182100	369836000	20050	20050	20050	20050	0
167	20250206	182000	369836000	20050	20050	20050	20050	0
168	20250206	181900	369836000	20050	20050	20050	20050	0
169	20250206	181800	369836000	20050	20050	20050	20050	0
170	20250206	181700	369836000	20050	20050	20050	20050	0
171	20250206	181600	369836000	20050	20050	20050	20050	0
172	20250206	181500	369836000	20050	20050	20050	20050	0
173	20250206	181400	369836000	20050	20050	20050	20050	0
174	20250206	181300	369836000	20050	20050	20050	20050	0
175	20250206	181200	369836000	20050	20050	20050	20050	0
176	20250206	181100	369836000	20050	20050	20050	20050	0
177	20250206	181000	369836000	20050	20050	20050	20050	0
178	20250206	180900	369836000	20050	20050	20050	20050	0
179	20250206	180800	369836000	20050	20050	20050	20050	0
180	20250206	180700	369836000	20050	20050	20050	20050	0
181	20250206	180600	369836000	20050	20050	20050	20050	0
182	20250206	180500	369836000	20050	20050	20050	20050	262
183	20250206	180400	369836000	20050	20050	20050	20050	0
184	20250206	180300	369836000	20050	20050	20050	20050	0
185	20250206	180200	369836000	20050	20050	20050	20050	0
186	20250206	180100	369836000	20050	20050	20050	20050	0
187	20250206	180000	369836000	20050	20050	20050	20050	0
188	20250206	175900	369836000	20050	20050	20050	20050	0
189	20250206	175800	369836000	20050	20050	20050	20050	0
190	20250206	175700	369836000	20050	20050	20050	20050	0
191	20250206	175600	369836000	20050	20050	20050	20050	0
192	20250206	175500	369836000	20050	20050	20050	20050	0
193	20250206	175400	369836000	20050	20050	20050	20050	0
194	20250206	175300	369836000	20050	20050	20050	20050	0
195	20250206	175200	369836000	20050	20050	20050	20050	0
196	20250206	175100	369836000	20050	20050	20050	20050	0
197	20250206	175000	369836000	20050	20050	20050	20050	0
198	20250206	174900	369836000	20050	20050	20050	20050	0
199	20250206	174800	369836000	20050	20050	20050	20050	0
200	20250206	174700	369836000	20050	20050	20050	20050	0
201	20250206	174600	369836000	20050	20050	20050	20050	0
202	20250206	174500	369836000	20050	20050	20050	20050	0
203	20250206	174400	369836000	20050	20050	20050	20050	0
204	20250206	174300	369836000	20050	20050	20050	20050	0
205	20250206	174200	369836000	20050	20050	20050	20050	0
206	20250206	174100	369836000	20050	20050	20050	20050	0
207	20250206	174000	369836000	20050	20050	20050	20050	0
208	20250206	173900	369836000	20050	20050	20050	20050	0
209	20250206	173800	369836000	20050	20050	20050	20050	0
210	20250206	173700	369836000	20050	20050	20050	20050	0
211	20250206	173600	369836000	20050	20050	20050	20050	0
212	20250206	173500	369836000	20050	20050	20050	20050	262
213	20250206	173400	369836000	20050	20050	20050	20050	0
214	20250206	173300	369836000	20050	20050	20050	20050	0
215	20250206	173200	369836000	20050	20050	20050	20050	0
216	20250206	173100	369836000	20050	20050	20050	20050	0
217	20250206	173000	369836000	20050	20050	20050	20050	0
218	20250206	172900	369836000	20050	20050	20050	20050	0
219	20250206	172800	369836000	20050	20050	20050	20050	0
220	20250206	172700	369836000	20050	20050	20050	20050	0
221	20250206	172600	369836000	20050	20050	20050	20050	0
222	20250206	172500	369836000	20050	20050	20050	20050	0
223	20250206	172400	369836000	20050	20050	20050	20050	0
224	20250206	172300	369836000	20050	20050	20050	20050	0
225	20250206	172200	369836000	20050	20050	20050	20050	0
226	20250206	172100	369836000	20050	20050	20050	20050	0
227	20250206	172000	369836000	20050	20050	20050	20050	0
228	20250206	171900	369836000	20050	20050	20050	20050	0
229	20250206	171800	369836000	20050	20050	20050	20050	0
230	20250206	171700	369836000	20050	20050	20050	20050	0
231	20250206	171600	369836000	20050	20050	20050	20050	0
232	20250206	171500	369836000	20050	20050	20050	20050	0
233	20250206	171400	369836000	20050	20050	20050	20050	0
234	20250206	171300	369836000	20050	20050	20050	20050	0
235	20250206	171200	369836000	20050	20050	20050	20050	0
236	20250206	171100	369836000	20050	20050	20050	20050	0
237	20250206	171000	369836000	20050	20050	20050	20050	0
238	20250206	170900	369836000	20050	20050	20050	20050	0
239	20250206	170800	369836000	20050	20050	20050	20050	0
240	20250206	170700	369836000	20050	20050	20050	20050	0
241	20250206	170600	369836000	20050	20050	20050	20050	0
242	20250206	170500	369836000	20050	20050	20050	20050	262
243	20250206	170400	369836000	20050	20050	20050	20050	0
244	20250206	170300	369836000	20050	20050	20050	20050	0
245	20250206	170200	369836000	20050	20050	20050	20050	0
246	20250206	170100	369836000	20050	20050	20050	20050	0
247	20250206	170000	369836000	20050	20050	20050	20050	0
248	20250206	165900	369836000	20050	20050	20050	20050	0
249	20250206	165800	369836000	20050	20050	20050	20050	0
250	20250206	165700	369836000	20050	20050	20050	20050	0
251	20250206	165600	369836000	20050	20050	20050	20050	0
252	20250206	165500	369836000	20050	20050	20050	20050	0
253	20250206	165400	369836000	20050	20050	20050	20050	0
254	20250206	165300	369836000	20050	20050	20050	20050	0
255	20250206	165200	369836000	20050	20050	20050	20050	0
256	20250206	165100	369836000	20050	20050	20050	20050	0
257	20250206	165000	369836000	20050	20050	20050	20050	0
258	20250206	164900	369836000	20050	20050	20050	20050	0
259	20250206	164800	369836000	20050	20050	20050	20050	0
260	20250206	164700	369836000	20050	20050	20050	20050	0
261	20250206	164600	369836000	20050	20050	20050	20050	0
262	20250206	164500	369836000	20050	20050	20050	20050	0
263	20250206	164400	369836000	20050	20050	20050	20050	0
264	20250206	164300	369836000	20050	20050	20050	20050	0
265	20250206	164200	369836000	20050	20050	20050	20050	0
266	20250206	164100	369836000	20050	20050	20050	20050	0
267	20250206	164000	369836000	20050	20050	20050	20050	0
268	20250206	163900	369836000	20050	20050	20050	20050	0
269	20250206	163800	369836000	20050	20050	20050	20050	0
270	20250206	163700	369836000	20050	20050	20050	20050	0
271	20250206	163600	369836000	20050	20050	20050	20050	0
272	20250206	163500	369836000	20050	20050	20050	20050	262
273	20250206	163400	369836000	20050	20050	20050	20050	0
274	20250206	163300	369836000	20050	20050	20050	20050	0
275	20250206	163200	369836000	20050	20050	20050	20050	0
276	20250206	163100	369836000	20050	20050	20050	20050	0
277	20250206	163000	369836000	20050	20050	20050	20050	0
278	20250206	162900	369836000	20050	20050	20050	20050	0
279	20250206	162800	369836000	20050	20050	20050	20050	0
280	20250206	162700	369836000	20050	20050	20050	20050	0
281	20250206	162600	369836000	20050	20050	20050	20050	0
282	20250206	162500	369836000	20050	20050	20050	20050	0
283	20250206	162400	369836000	20050	20050	20050	20050	0
284	20250206	162300	369836000	20050	20050	20050	20050	0
285	20250206	162200	369836000	20050	20050	20050	20050	0
286	20250206	162100	369836000	20050	20050	20050	20050	0
287	20250206	162000	369836000	20050	20050	20050	20050	0
288	20250206	161900	369836000	20050	20050	20050	20050	0
289	20250206	161800	369836000	20050	20050	20050	20050	0
290	20250206	161700	369836000	20050	20050	20050	20050	0
291	20250206	161600	369836000	20050	20050	20050	20050	0
292	20250206	161500	369836000	20050	20050	20050	20050	0
293	20250206	161400	369836000	20050	20050	20050	20050	0
294	20250206	161300	369836000	20050	20050	20050	20050	0
295	20250206	161200	369836000	20050	20050	20050	20050	0
296	20250206	161100	369836000	20050	20050	20050	20050	0
297	20250206	161000	369836000	20050	20050	20050	20050	0
298	20250206	160900	369836000	20050	20050	20050	20050	0
299	20250206	160800	369836000	20050	20050	20050	20050	0
300	20250206	160700	369836000	20050	20050	20050	20050	0
301	20250206	160600	369836000	20050	20050	20050	20050	0
302	20250206	160500	369836000	20050	20050	20050	20050	262
303	20250206	160400	369836000	20050	20050	20050	20050	0
304	20250206	160300	369836000	20050	20050	20050	20050	0
305	20250206	160200	369836000	20050	20050	20050	20050	0
306	20250206	160100	369836000	20050	20050	20050	20050	0
307	20250206	160000	369836000	20050	20050	20050	20050	0
308	20250206	155900	369836000	20050	20050	20050	20050	0
309	20250206	155800	369836000	20050	20050	20050	20050	0
310	20250206	155700	369836000	20050	20050	20050	20050	0
311	20250206	155600	369836000	20050	20050	20050	20050	0
312	20250206	155500	369836000	20050	20050	20050	20050	0
313	20250206	155400	369836000	20050	20050	20050	20050	0
314	20250206	155300	369836000	20050	20050	20050	20050	0
315	20250206	155200	369836000	20050	20050	20050	20050	0
316	20250206	155100	369836000	20050	20050	20050	20050	0
317	20250206	155000	369836000	20050	20050	20050	20050	0
318	20250206	154900	369836000	20050	20050	20050	20050	0
319	20250206	154800	369836000	20050	20050	20050	20050	0
320	20250206	154700	369836000	20050	20050	20050	20050	0
321	20250206	154600	369836000	20050	20050	20050	20050	0
322	20250206	154500	369836000	20050	20050	20050	20050	0
323	20250206	154400	369836000	20050	20050	20050	20050	0
324	20250206	154300	369836000	20050	20050	20050	20050	0
325	20250206	154200	369836000	20050	20050	20050	20050	0
326	20250206	154100	369836000	20050	20050	20050	20050	0
327	20250206	154000	369836000	20050	20050	20050	20050	0
328	20250206	153900	369836000	20050	20050	20050	20050	0
329	20250206	153800	369836000	20050	20050	20050	20050	0
330	20250206	153700	369836000	20050	20050	20050	20050	0
331	20250206	153600	369836000	20050	20050	20050	20050	0
332	20250206	153500	369836000	20050	20050	20050	20050	262
333	20250206	153400	369836000	20050	20050	20050	20050	0
334	20250206	153300	369836000	20050	20050	20050	20050	0
335	20250206	153200	369836000	20050	20050	20050	20050	0
336	20250206	153100	369836000	20050	20050	20050	20050	0
337	20250206	153000	369836000	20050	20050	20050	20050	262
338	20250206	152900	364582900	19900	19900	19900	19900	0
339	20250206	152800	364582900	19900	19900	19900	19900	0
340	20250206	152700	364582900	19900	19900	19900	19900	0
341	20250206	152600	364582900	19900	19900	19900	19900	0
342	20250206	152500	364582900	19900	19900	19900	19900	0
343	20250206	152400	364582900	19900	19900	19900	19900	0
344	20250206	152300	364582900	19900	19900	19900	19900	0
345	20250206	152200	364582900	19900	19900	19900	19900	0
346	20250206	152100	364582900	19900	19900	19900	19900	0
347	20250206	152000	364582900	19900	19900	19900	19900	0
348	20250206	151900	364582900	19900	19920	19920	19900	280
349	20250206	151800	359005660	19930	19930	19930	19930	16
350	20250206	151700	358686780	19920	19940	19940	19920	86
351	20250206	151600	356973620	19920	19920	19920	19920	26
352	20250206	151500	356455700	19920	19940	19940	19920	23
353	20250206	151400	355997520	19920	19990	19990	19920	59
354	20250206	151300	354821920	19930	19920	19930	19920	88
355	20250206	151200	353068510	19930	19930	19930	19920	27
356	20250206	151100	352530610	19920	19950	19950	19920	29
357	20250206	151000	351952710	19940	19950	19950	19940	114
358	20250206	150900	349679530	19940	19940	19940	19940	24
359	20250206	150800	349200970	19940	19950	19950	19940	40
360	20250206	150700	348403220	19940	19950	19950	19940	24
361	20250206	150600	347924650	19940	19950	19950	19940	27
362	20250206	150500	347386250	19950	19940	19950	19940	66
363	20250206	150400	346069800	19960	19950	19960	19950	23
364	20250206	150300	345610940	19950	19990	19990	19950	26
365	20250206	150200	345092200	19950	19970	19970	19950	57
366	20250206	150100	343955010	19950	19950	19950	19950	23
367	20250206	150000	343496160	19960	19960	19960	19960	0
368	20250206	145900	343496160	19960	19960	19960	19960	7
369	20250206	145800	343356440	19940	19930	19940	19930	647
370	20250206	145700	330455320	19990	19990	19990	19990	0
371	20250206	145600	330455320	19990	19980	19990	19980	38
372	20250206	145500	329695940	19940	19930	20000	19930	388
373	20250206	145400	321940120	19930	19930	19930	19930	25
374	20250206	145300	321441870	19930	19930	19930	19930	8
375	20250206	145200	321282430	19930	19930	19930	19930	25
376	20250206	145100	320784180	19930	19930	19930	19930	7
377	20250206	145000	320644670	19930	19930	19930	19930	11
378	20250206	144900	320425440	19940	19940	19940	19940	12
379	20250206	144800	320186160	19980	19980	19980	19980	1
380	20250206	144700	320166180	19950	19930	19950	19930	13
381	20250206	144600	319907070	19930	19930	19930	19930	0
382	20250206	144500	319907070	19930	19940	19940	19930	14
383	20250206	144400	319628040	19930	19930	19930	19930	13
384	20250206	144300	319368950	19930	19930	19930	19930	0
385	20250206	144200	319368950	19930	19930	19940	19930	10
386	20250206	144100	319169640	19930	19930	19930	19930	7
387	20250206	144000	319030130	19930	19930	19930	19930	8
388	20250206	143900	318870690	19930	19930	19930	19930	7
389	20250206	143800	318731180	19930	19930	19930	19930	17
390	20250206	143700	318392370	19930	19930	19930	19930	7
391	20250206	143600	318252860	19930	19930	19930	19930	7
392	20250206	143500	318113350	19930	19940	19940	19930	13
393	20250206	143400	317854190	19930	19930	19930	19930	7
394	20250206	143300	317714680	19940	19930	19940	19930	9
395	20250206	143200	317535300	19930	19930	19930	19930	7
396	20250206	143100	317395790	19930	19930	19930	19930	14
397	20250206	143000	317116770	19930	19930	19930	19930	7
398	20250206	142900	316977260	19930	19930	19930	19930	10
399	20250206	142800	316777960	19930	19950	19950	19930	21
400	20250206	142700	316359070	19940	19930	19940	19930	12
401	20250206	142600	316119840	19950	19950	19950	19950	3
402	20250206	142500	316059990	19950	19930	19950	19930	15
403	20250206	142400	315760980	19930	19930	19930	19930	0
404	20250206	142300	315760980	19930	19930	19930	19930	12
405	20250206	142200	315521820	19940	19940	19940	19940	2
406	20250206	142100	315481940	19930	19930	19930	19930	14
407	20250206	142000	315202920	19930	19930	19930	19930	0
408	20250206	141900	315202920	19930	19930	19930	19930	16
409	20250206	141800	314884040	19930	19930	19930	19930	0
410	20250206	141700	314884040	19930	19930	19930	19930	12
411	20250206	141600	314644880	19940	19940	19940	19940	7
412	20250206	141500	314505300	19940	19940	19940	19940	7
413	20250206	141400	314365720	19940	19940	19940	19940	7
414	20250206	141300	314226140	19940	19940	19940	19940	13
415	20250206	141200	313966920	19950	19950	19960	19950	4
416	20250206	141100	313887110	19960	19940	19960	19940	8
417	20250206	141000	313727560	19940	19940	19940	19940	14
418	20250206	140900	313448400	19950	19950	19950	19950	1
419	20250206	140800	313428450	19940	19940	19940	19940	14
420	20250206	140700	313149290	19990	19950	20000	19940	139
421	20250206	140600	310373870	19940	19940	19940	19940	18
422	20250206	140500	310014950	19950	19950	19950	19950	7
423	20250206	140400	309875300	19950	19950	19960	19950	10
424	20250206	140300	309675790	19940	19940	19940	19940	6
425	20250206	140200	309556150	19940	19940	19940	19940	13
426	20250206	140100	309296930	19940	19940	19940	19940	5
427	20250206	140000	309197230	19940	19940	19940	19940	7
428	20250206	135900	309057650	19940	19960	19960	19940	9
429	20250206	135800	308878170	19950	19940	19950	19940	10
430	20250206	135700	308678760	19940	19940	19940	19940	11
431	20250206	135600	308459420	19950	19950	19950	19950	3
432	20250206	135500	308399570	19950	19950	19950	19950	7
433	20250206	135400	308259920	19950	19930	19950	19930	37
434	20250206	135300	307522210	19920	19920	19920	19920	10
435	20250206	135200	307323010	19920	19920	19920	19920	8
436	20250206	135100	307163650	19920	19920	19920	19920	6
437	20250206	135000	307044130	19920	19920	19920	19920	8
438	20250206	134900	306884770	19920	19920	19920	19920	6
439	20250206	134800	306765250	19920	19930	19960	19920	92
440	20250206	134700	304930720	19930	19930	19930	19930	5
441	20250206	134600	304831070	19930	19930	19930	19930	7
442	20250206	134500	304691560	19930	19930	19930	19930	6
443	20250206	134400	304571980	19930	19930	19930	19930	5
444	20250206	134300	304472330	19930	19930	19930	19930	7
445	20250206	134200	304332820	19930	19930	19930	19930	5
446	20250206	134100	304233170	19930	19930	19930	19930	6
447	20250206	134000	304113590	19930	19930	19940	19930	57
448	20250206	133900	302977380	19930	19930	19930	19930	5
449	20250206	133800	302877730	19930	19930	19930	19930	6
450	20250206	133700	302758150	19930	19930	19930	19930	6
451	20250206	133600	302638570	19930	19930	19930	19930	6
452	20250206	133500	302518990	19930	19930	19930	19930	6
453	20250206	133400	302399410	19930	19930	19930	19930	13
454	20250206	133300	302140320	19930	19930	19930	19930	7
455	20250206	133200	302000810	19930	19930	19930	19930	5
456	20250206	133100	301901160	19930	19930	19930	19930	7
457	20250206	133000	301761650	19930	19930	19930	19930	7
458	20250206	132900	301622140	19930	19930	19930	19930	6
459	20250206	132800	301502560	19930	19930	19930	19930	14
460	20250206	132700	301223540	19940	19940	19940	19940	0
461	20250206	132600	301223540	19940	19940	19940	19940	6
462	20250206	132500	301103900	19940	19940	19940	19940	6
463	20250206	132400	300984260	19940	19940	19940	19940	0
464	20250206	132300	300984260	19940	19940	19940	19940	0
465	20250206	132200	300984260	19940	19940	19940	19940	27
466	20250206	132100	300445880	19930	19930	19930	19930	0
467	20250206	132000	300445880	19930	19930	19930	19930	20
468	20250206	131900	300047280	19930	19930	19930	19930	0
469	20250206	131800	300047280	19930	19930	19930	19930	4
470	20250206	131700	299967560	19930	19930	19930	19930	0
471	20250206	131600	299967560	19930	19930	19930	19930	7
472	20250206	131500	299828050	19930	19930	19930	19930	1
473	20250206	131400	299808120	19930	19930	19930	19930	0
474	20250206	131300	299808120	19930	19930	19930	19930	0
475	20250206	131200	299808120	19930	19930	19930	19930	0
476	20250206	131100	299808120	19930	19930	19930	19930	0
477	20250206	131000	299808120	19930	19930	19930	19930	0
478	20250206	130900	299808120	19930	19930	19930	19930	0
479	20250206	130800	299808120	19930	19930	19930	19930	3
480	20250206	130700	299748330	19930	19930	19930	19930	2
481	20250206	130600	299708470	19930	19930	19930	19930	0
482	20250206	130500	299708470	19930	19930	19930	19930	0
483	20250206	130400	299708470	19930	19930	19930	19930	0
484	20250206	130300	299708470	19930	19930	19930	19930	0
485	20250206	130200	299708470	19930	19930	19930	19930	3
486	20250206	130100	299648680	19930	19930	19930	19930	0
487	20250206	130000	299648680	19930	19950	19950	19920	290
488	20250206	125900	293869980	19970	19970	19970	19970	0
489	20250206	125800	293869980	19970	19970	19970	19970	1
490	20250206	125700	293850010	19920	19920	19920	19920	0
491	20250206	125600	293850010	19920	19940	19950	19910	204
492	20250206	125500	289787200	19940	19940	19940	19940	0
493	20250206	125400	289787200	19940	19940	19940	19940	0
494	20250206	125300	289787200	19940	19940	19940	19940	0
495	20250206	125200	289787200	19940	19940	19940	19940	0
496	20250206	125100	289787200	19940	19940	19950	19920	237
497	20250206	125000	285063550	19940	19880	19940	19880	409
498	20250206	124900	276915340	19890	19890	19890	19890	1
499	20250206	124800	276895450	19890	19890	19890	19890	18
500	20250206	124700	276537430	19870	19890	19890	19870	50
501	20250206	124600	275543710	19910	19900	19930	19900	6
502	20250206	124500	275424220	19900	19920	19930	19900	221
503	20250206	124400	271021950	19930	19930	19930	19930	0
504	20250206	124300	271021950	19930	19930	19930	19930	0
505	20250206	124200	271021950	19930	19930	19930	19930	1
506	20250206	124100	271002020	19930	19930	19930	19930	0
507	20250206	124000	271002020	19930	19930	19930	19930	0
508	20250206	123900	271002020	19930	19930	19930	19930	0
509	20250206	123800	271002020	19930	19930	19930	19930	0
510	20250206	123700	271002020	19930	19930	19940	19900	135
511	20250206	123600	268313570	19940	19940	19940	19940	0
512	20250206	123500	268313570	19940	19940	19940	19940	0
513	20250206	123400	268313570	19940	19940	19940	19940	11
514	20250206	123300	268094230	19940	19940	19940	19940	0
515	20250206	123200	268094230	19940	19940	19940	19940	1
516	20250206	123100	268074290	19950	19950	19950	19950	0
517	20250206	123000	268074290	19950	19950	19950	19950	0
518	20250206	122900	268074290	19950	19950	19950	19950	0
519	20250206	122800	268074290	19950	19950	19950	19950	0
520	20250206	122700	268074290	19950	19950	19950	19950	0
521	20250206	122600	268074290	19950	19950	19950	19950	0
522	20250206	122500	268074290	19950	19940	19950	19910	216
523	20250206	122400	263772350	19950	19950	19950	19950	1
524	20250206	122300	263752400	19970	19970	19970	19970	1
525	20250206	122200	263732430	19960	19960	19960	19950	9
526	20250206	122100	263552800	19960	19960	19960	19960	0
527	20250206	122000	263552800	19960	19950	20050	19950	309
528	20250206	121900	257385080	19990	19990	19990	19990	1
529	20250206	121800	257365090	19960	19970	20050	19960	3
530	20250206	121700	257305110	19940	19970	19970	19940	2
531	20250206	121600	257265200	19940	20000	20050	19940	585
532	20250206	121500	245574610	20000	19930	20000	19930	428
533	20250206	121400	237016210	19920	19920	19920	19920	0
534	20250206	121300	237016210	19920	19920	19920	19920	0
535	20250206	121200	237016210	19920	19920	19920	19920	0
536	20250206	121100	237016210	19920	19920	19920	19920	0
537	20250206	121000	237016210	19920	19920	19920	19920	5
538	20250206	120900	236916610	19950	19950	19950	19950	0
539	20250206	120800	236916610	19950	19950	19950	19950	0
540	20250206	120700	236916610	19950	19980	19980	19950	182
541	20250206	120600	233281500	19990	19990	19990	19990	23
542	20250206	120500	232821730	20050	20050	20050	20050	0
543	20250206	120400	232821730	20050	20050	20050	20050	38
544	20250206	120300	232059830	20000	20000	20000	20000	513
545	20250206	120200	221799830	20050	20050	20050	20050	0
546	20250206	120100	221799830	20050	20050	20050	20050	0
547	20250206	120000	221799830	20050	20050	20050	20050	0
548	20250206	115900	221799830	20050	20050	20050	20050	0
549	20250206	115800	221799830	20050	20050	20050	20050	0
550	20250206	115700	221799830	20050	20050	20050	20050	1
551	20250206	115600	221779780	20000	20000	20000	20000	0
552	20250206	115500	221779780	20000	20000	20000	20000	1
553	20250206	115400	221759780	20050	20050	20050	20050	0
554	20250206	115300	221759780	20050	20050	20050	20050	11
555	20250206	115200	221539230	20050	20050	20050	20050	0
556	20250206	115100	221539230	20050	20050	20050	20050	0
557	20250206	115000	221539230	20050	20050	20050	20050	3
558	20250206	114900	221479080	20050	20050	20050	20050	3
559	20250206	114800	221418930	20000	20000	20000	20000	0
560	20250206	114700	221418930	20000	20000	20000	20000	0
561	20250206	114600	221418930	20000	20000	20000	20000	0
562	20250206	114500	221418930	20000	20000	20000	20000	0
563	20250206	114400	221418930	20000	20000	20000	20000	0
564	20250206	114300	221418930	20000	20050	20050	20000	175
565	20250206	114200	217918630	20050	20050	20050	20050	0
566	20250206	114100	217918630	20050	20050	20050	20050	0
567	20250206	114000	217918630	20050	20050	20050	20050	0
568	20250206	113900	217918630	20050	20050	20050	20050	0
569	20250206	113800	217918630	20050	20050	20050	20050	5
570	20250206	113700	217818380	20100	20100	20100	20100	0
571	20250206	113600	217818380	20100	20100	20100	20100	9
572	20250206	113500	217637480	20050	20050	20050	20050	0
573	20250206	113400	217637480	20050	20050	20050	20050	10
574	20250206	113300	217436980	20100	20100	20100	20100	0
575	20250206	113200	217436980	20100	20100	20100	20100	0
576	20250206	113100	217436980	20100	20050	20100	20050	54
577	20250206	113000	216354230	20050	20050	20050	20050	1
578	20250206	112900	216334180	20050	20050	20050	20050	0
579	20250206	112800	216334180	20050	20050	20050	20050	0
580	20250206	112700	216334180	20050	20050	20050	20050	0
581	20250206	112600	216334180	20050	20050	20050	20050	142
582	20250206	112500	213487080	20000	20000	20000	20000	4
583	20250206	112400	213407080	20050	20050	20050	20050	678
584	20250206	112300	199813180	20050	20050	20050	20050	0
585	20250206	112200	199813180	20050	20050	20050	20050	0
586	20250206	112100	199813180	20050	20050	20050	20050	0
587	20250206	112000	199813180	20050	20050	20050	20050	0
588	20250206	111900	199813180	20050	20000	20050	20000	12
589	20250206	111800	199572630	20050	20050	20050	20050	0
590	20250206	111700	199572630	20050	20050	20050	20050	0
591	20250206	111600	199572630	20050	20050	20050	20050	1
592	20250206	111500	199552580	20000	20000	20000	20000	6
593	20250206	111400	199432580	20000	20000	20000	20000	0
594	20250206	111300	199432580	20000	20000	20000	20000	1
595	20250206	111200	199412580	20000	20000	20000	20000	300
596	20250206	111100	193412580	20000	20050	20050	20000	26
597	20250206	111000	192891330	20000	20000	20000	20000	2
598	20250206	110900	192851330	20050	20050	20050	20050	0
599	20250206	110800	192851330	20050	20050	20050	20050	0
600	20250206	110700	192851330	20050	20050	20050	20050	0
601	20250206	110600	192851330	20050	20050	20050	20050	148
602	20250206	110500	189883930	20050	20050	20050	20050	0
603	20250206	110400	189883930	20050	20050	20050	20050	0
604	20250206	110300	189883930	20050	20050	20050	20050	0
605	20250206	110200	189883930	20050	20050	20050	20050	10
606	20250206	110100	189683430	20000	20000	20000	20000	0
607	20250206	110000	189683430	20000	20000	20000	20000	0
608	20250206	105900	189683430	20000	20000	20000	20000	0
609	20250206	105800	189683430	20000	20000	20000	20000	100
610	20250206	105700	187683430	20000	20000	20000	20000	10
611	20250206	105600	187483430	20050	20000	20050	20000	19
612	20250206	105500	187103180	20000	20000	20000	20000	8
613	20250206	105400	186943180	20000	20050	20050	20000	6
614	20250206	105300	186822930	20050	20050	20050	20050	0
615	20250206	105200	186822930	20050	20050	20050	20000	30
616	20250206	105100	186222430	20050	20050	20050	20050	5
617	20250206	105000	186122180	20000	20000	20000	20000	0
618	20250206	104900	186122180	20000	20000	20000	20000	1
619	20250206	104800	186102180	20050	20050	20050	20050	3
620	20250206	104700	186042030	20050	20000	20050	20000	6
621	20250206	104600	185921780	20050	20050	20050	20050	0
622	20250206	104500	185921780	20050	20050	20050	20050	0
623	20250206	104400	185921780	20050	20050	20050	20050	0
624	20250206	104300	185921780	20050	20050	20050	20050	0
625	20250206	104200	185921780	20050	20000	20050	20000	6
626	20250206	104100	185801530	20050	20050	20050	20050	0
627	20250206	104000	185801530	20050	20050	20050	20050	1
628	20250206	103900	185781480	20050	20050	20050	20050	0
629	20250206	103800	185781480	20050	20050	20050	20050	0
630	20250206	103700	185781480	20050	20050	20050	20050	0
631	20250206	103600	185781480	20050	20050	20050	20050	0
632	20250206	103500	185781480	20050	20050	20050	20050	0
633	20250206	103400	185781480	20050	20050	20050	20050	11
634	20250206	103300	185560930	20050	20050	20050	20050	22
635	20250206	103200	185119830	20100	20100	20100	20100	20
636	20250206	103100	184717830	20050	20050	20050	20050	19
637	20250206	103000	184336880	20050	20050	20050	20050	1
638	20250206	102900	184316830	20050	20050	20050	20050	5
639	20250206	102800	184216580	20000	20000	20000	20000	0
640	20250206	102700	184216580	20000	20000	20000	20000	0
641	20250206	102600	184216580	20000	20050	20050	20000	6
642	20250206	102500	184096530	20050	20050	20050	20050	1277
643	20250206	102400	158492680	20050	20050	20050	20050	88
644	20250206	102300	156728280	20050	20000	20050	20000	122
645	20250206	102200	154282230	20050	20050	20050	20050	472
646	20250206	102100	144818630	20050	20050	20050	20050	151
647	20250206	102000	141791080	20000	20000	20000	20000	21
648	20250206	101900	141371080	20050	20050	20050	20050	1
649	20250206	101800	141351030	20000	20000	20000	20000	0
650	20250206	101700	141351030	20000	20000	20000	20000	0
651	20250206	101600	141351030	20000	20000	20000	20000	2
652	20250206	101500	141311030	20000	20000	20000	20000	1
653	20250206	101400	141291030	20000	20000	20000	20000	0
654	20250206	101300	141291030	20000	20000	20000	20000	30
655	20250206	101200	140691030	20000	20000	20000	20000	12
656	20250206	101100	140451030	20000	20000	20000	20000	2
657	20250206	101000	140411030	20000	20050	20050	20000	194
658	20250206	100900	136528130	20050	20050	20050	20050	0
659	20250206	100800	136528130	20050	20050	20050	20050	1
660	20250206	100700	136508080	20050	20050	20050	20050	1
661	20250206	100600	136488030	20050	20050	20050	20050	1
662	20250206	100500	136467980	20050	20050	20050	20050	5
663	20250206	100400	136367730	20050	20050	20050	20050	7
664	20250206	100300	136227380	20050	20050	20050	20050	20
665	20250206	100200	135826380	20050	20050	20050	20050	44
666	20250206	100100	134944180	20050	20100	20100	20050	503
667	20250206	100000	124834030	20050	20050	20050	20050	1
668	20250206	095900	124813980	20100	20100	20100	20100	0
669	20250206	095800	124813980	20100	20100	20100	20100	0
670	20250206	095700	124813980	20100	20100	20100	20100	501
671	20250206	095600	114743880	20050	20050	20050	20050	56
672	20250206	095500	113621080	20050	20050	20050	20050	5
673	20250206	095400	113520830	20000	20000	20000	20000	0
674	20250206	095300	113520830	20000	20000	20000	20000	5
675	20250206	095200	113420830	20000	20000	20000	20000	5
676	20250206	095100	113320830	20000	20000	20000	20000	53
677	20250206	095000	112260830	20050	20000	20050	20000	80
678	20250206	094900	110657730	20000	20050	20050	20000	517
679	20250206	094800	100292680	20050	20050	20050	20050	3
680	20250206	094700	100232530	20000	20000	20000	20000	55
681	20250206	094600	99132530	20050	20000	20050	19990	16
682	20250206	094500	98812530	19990	20000	20050	19990	96
683	20250206	094400	96891830	19990	19990	19990	19990	0
684	20250206	094300	96891830	19990	19990	19990	19990	25
685	20250206	094200	96392080	20000	20000	20000	20000	34
686	20250206	094100	95712080	19990	19990	19990	19990	0
687	20250206	094000	95712080	19990	19990	19990	19990	0
688	20250206	093900	95712080	19990	19990	19990	19990	17
689	20250206	093800	95372250	19990	20050	20050	19990	22
690	20250206	093700	94932250	20050	19990	20050	19990	138
691	20250206	093600	92172820	19980	19980	19980	19980	21
692	20250206	093500	91753240	19980	19990	20000	19980	78
693	20250206	093400	90193810	19990	19970	20050	19970	326
694	20250206	093300	83675140	19990	19910	19990	19910	625
695	20250206	093200	71184730	19900	19890	19900	19880	102
696	20250206	093100	69155620	19890	19900	19930	19890	73
697	20250206	093000	67703600	19890	19940	19940	19890	17
698	20250206	092900	67365320	19870	19860	19930	19850	448
699	20250206	092800	58452930	19850	19850	19850	19850	0
700	20250206	092700	58452930	19850	19850	19850	19850	5
701	20250206	092600	58353680	19860	19880	19880	19860	2
702	20250206	092500	58313940	19870	19860	19870	19860	18
703	20250206	092400	57956450	19850	19880	19890	19850	19
704	20250206	092300	57579140	19880	19880	19880	19880	0
705	20250206	092200	57579140	19880	19850	19880	19850	109
706	20250206	092100	55413340	19860	19840	19860	19830	175
707	20250206	092000	51940430	19840	19820	19840	19820	10
708	20250206	091900	51742170	19820	19820	19820	19820	0
709	20250206	091800	51742170	19820	19830	19880	19820	155
710	20250206	091700	48665630	19820	19820	19820	19820	2
711	20250206	091600	48625990	19820	19820	19820	19820	59
712	20250206	091500	47456610	19820	19750	19820	19750	742
713	20250206	091400	32786160	19730	19730	19730	19730	70
714	20250206	091300	31405060	19730	19730	19730	19730	0
715	20250206	091200	31405060	19730	19730	19730	19730	0
716	20250206	091100	31405060	19730	19730	19730	19730	995
717	20250206	091000	11773710	19720	19730	19730	19720	8
718	20250206	090900	11615900	19720	19720	19720	19720	0
719	20250206	090800	11615900	19720	19720	19720	19720	300
720	20250206	090700	5699900	19720	19720	19720	19720	5
721	20250206	090600	5601300	19720	19720	19720	19720	190
722	20250206	090500	1854500	19720	19720	19720	19720	1
723	20250206	090400	1834780	19720	19720	19720	19720	0
724	20250206	090300	1834780	19720	19720	19720	19720	0
725	20250206	090200	1834780	19720	19720	19720	19720	38
726	20250206	090100	1085420	19720	19720	19720	19720	0
727	20250206	090000	1085420	19720	19720	19800	19720	55