KissMeData/282720/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210500	225881110	9540	9540	9540	9540	452
3	20250206	210400	225881110	9540	9540	9540	9540	0
4	20250206	210300	225881110	9540	9540	9540	9540	0
5	20250206	210200	225881110	9540	9540	9540	9540	0
6	20250206	210100	225881110	9540	9540	9540	9540	0
7	20250206	210000	225881110	9540	9540	9540	9540	0
8	20250206	205900	225881110	9540	9540	9540	9540	0
9	20250206	205800	225881110	9540	9540	9540	9540	0
10	20250206	205700	225881110	9540	9540	9540	9540	0
11	20250206	205600	225881110	9540	9540	9540	9540	0
12	20250206	205500	225881110	9540	9540	9540	9540	0
13	20250206	205400	225881110	9540	9540	9540	9540	0
14	20250206	205300	225881110	9540	9540	9540	9540	0
15	20250206	205200	225881110	9540	9540	9540	9540	0
16	20250206	205100	225881110	9540	9540	9540	9540	0
17	20250206	205000	225881110	9540	9540	9540	9540	0
18	20250206	204900	225881110	9540	9540	9540	9540	0
19	20250206	204800	225881110	9540	9540	9540	9540	0
20	20250206	204700	225881110	9540	9540	9540	9540	0
21	20250206	204600	225881110	9540	9540	9540	9540	0
22	20250206	204500	225881110	9540	9540	9540	9540	0
23	20250206	204400	225881110	9540	9540	9540	9540	0
24	20250206	204300	225881110	9540	9540	9540	9540	0
25	20250206	204200	225881110	9540	9540	9540	9540	0
26	20250206	204100	225881110	9540	9540	9540	9540	0
27	20250206	204000	225881110	9540	9540	9540	9540	0
28	20250206	203900	225881110	9540	9540	9540	9540	0
29	20250206	203800	225881110	9540	9540	9540	9540	0
30	20250206	203700	225881110	9540	9540	9540	9540	0
31	20250206	203600	225881110	9540	9540	9540	9540	0
32	20250206	203500	225881110	9540	9540	9540	9540	452
33	20250206	203400	225881110	9540	9540	9540	9540	0
34	20250206	203300	225881110	9540	9540	9540	9540	0
35	20250206	203200	225881110	9540	9540	9540	9540	0
36	20250206	203100	225881110	9540	9540	9540	9540	0
37	20250206	203000	225881110	9540	9540	9540	9540	0
38	20250206	202900	225881110	9540	9540	9540	9540	0
39	20250206	202800	225881110	9540	9540	9540	9540	0
40	20250206	202700	225881110	9540	9540	9540	9540	0
41	20250206	202600	225881110	9540	9540	9540	9540	0
42	20250206	202500	225881110	9540	9540	9540	9540	0
43	20250206	202400	225881110	9540	9540	9540	9540	0
44	20250206	202300	225881110	9540	9540	9540	9540	0
45	20250206	202200	225881110	9540	9540	9540	9540	0
46	20250206	202100	225881110	9540	9540	9540	9540	0
47	20250206	202000	225881110	9540	9540	9540	9540	0
48	20250206	201900	225881110	9540	9540	9540	9540	0
49	20250206	201800	225881110	9540	9540	9540	9540	0
50	20250206	201700	225881110	9540	9540	9540	9540	0
51	20250206	201600	225881110	9540	9540	9540	9540	0
52	20250206	201500	225881110	9540	9540	9540	9540	0
53	20250206	201400	225881110	9540	9540	9540	9540	0
54	20250206	201300	225881110	9540	9540	9540	9540	0
55	20250206	201200	225881110	9540	9540	9540	9540	0
56	20250206	201100	225881110	9540	9540	9540	9540	0
57	20250206	201000	225881110	9540	9540	9540	9540	0
58	20250206	200900	225881110	9540	9540	9540	9540	0
59	20250206	200800	225881110	9540	9540	9540	9540	0
60	20250206	200700	225881110	9540	9540	9540	9540	0
61	20250206	200600	225881110	9540	9540	9540	9540	0
62	20250206	200500	225881110	9540	9540	9540	9540	452
63	20250206	200400	225881110	9540	9540	9540	9540	0
64	20250206	200300	225881110	9540	9540	9540	9540	0
65	20250206	200200	225881110	9540	9540	9540	9540	0
66	20250206	200100	225881110	9540	9540	9540	9540	0
67	20250206	200000	225881110	9540	9540	9540	9540	0
68	20250206	195900	225881110	9540	9540	9540	9540	0
69	20250206	195800	225881110	9540	9540	9540	9540	0
70	20250206	195700	225881110	9540	9540	9540	9540	0
71	20250206	195600	225881110	9540	9540	9540	9540	0
72	20250206	195500	225881110	9540	9540	9540	9540	0
73	20250206	195400	225881110	9540	9540	9540	9540	0
74	20250206	195300	225881110	9540	9540	9540	9540	0
75	20250206	195200	225881110	9540	9540	9540	9540	0
76	20250206	195100	225881110	9540	9540	9540	9540	0
77	20250206	195000	225881110	9540	9540	9540	9540	0
78	20250206	194900	225881110	9540	9540	9540	9540	0
79	20250206	194800	225881110	9540	9540	9540	9540	0
80	20250206	194700	225881110	9540	9540	9540	9540	0
81	20250206	194600	225881110	9540	9540	9540	9540	0
82	20250206	194500	225881110	9540	9540	9540	9540	0
83	20250206	194400	225881110	9540	9540	9540	9540	0
84	20250206	194300	225881110	9540	9540	9540	9540	0
85	20250206	194200	225881110	9540	9540	9540	9540	0
86	20250206	194100	225881110	9540	9540	9540	9540	0
87	20250206	194000	225881110	9540	9540	9540	9540	0
88	20250206	193900	225881110	9540	9540	9540	9540	0
89	20250206	193800	225881110	9540	9540	9540	9540	0
90	20250206	193700	225881110	9540	9540	9540	9540	0
91	20250206	193600	225881110	9540	9540	9540	9540	0
92	20250206	193500	225881110	9540	9540	9540	9540	452
93	20250206	193400	225881110	9540	9540	9540	9540	0
94	20250206	193300	225881110	9540	9540	9540	9540	0
95	20250206	193200	225881110	9540	9540	9540	9540	0
96	20250206	193100	225881110	9540	9540	9540	9540	0
97	20250206	193000	225881110	9540	9540	9540	9540	0
98	20250206	192900	225881110	9540	9540	9540	9540	0
99	20250206	192800	225881110	9540	9540	9540	9540	0
100	20250206	192700	225881110	9540	9540	9540	9540	0
101	20250206	192600	225881110	9540	9540	9540	9540	0
102	20250206	192500	225881110	9540	9540	9540	9540	0
103	20250206	192400	225881110	9540	9540	9540	9540	0
104	20250206	192300	225881110	9540	9540	9540	9540	0
105	20250206	192200	225881110	9540	9540	9540	9540	0
106	20250206	192100	225881110	9540	9540	9540	9540	0
107	20250206	192000	225881110	9540	9540	9540	9540	0
108	20250206	191900	225881110	9540	9540	9540	9540	0
109	20250206	191800	225881110	9540	9540	9540	9540	0
110	20250206	191700	225881110	9540	9540	9540	9540	0
111	20250206	191600	225881110	9540	9540	9540	9540	0
112	20250206	191500	225881110	9540	9540	9540	9540	0
113	20250206	191400	225881110	9540	9540	9540	9540	0
114	20250206	191300	225881110	9540	9540	9540	9540	0
115	20250206	191200	225881110	9540	9540	9540	9540	0
116	20250206	191100	225881110	9540	9540	9540	9540	0
117	20250206	191000	225881110	9540	9540	9540	9540	0
118	20250206	190900	225881110	9540	9540	9540	9540	0
119	20250206	190800	225881110	9540	9540	9540	9540	0
120	20250206	190700	225881110	9540	9540	9540	9540	0
121	20250206	190600	225881110	9540	9540	9540	9540	0
122	20250206	190500	225881110	9540	9540	9540	9540	452
123	20250206	190400	225881110	9540	9540	9540	9540	0
124	20250206	190300	225881110	9540	9540	9540	9540	0
125	20250206	190200	225881110	9540	9540	9540	9540	0
126	20250206	190100	225881110	9540	9540	9540	9540	0
127	20250206	190000	225881110	9540	9540	9540	9540	0
128	20250206	185900	225881110	9540	9540	9540	9540	0
129	20250206	185800	225881110	9540	9540	9540	9540	0
130	20250206	185700	225881110	9540	9540	9540	9540	0
131	20250206	185600	225881110	9540	9540	9540	9540	0
132	20250206	185500	225881110	9540	9540	9540	9540	0
133	20250206	185400	225881110	9540	9540	9540	9540	0
134	20250206	185300	225881110	9540	9540	9540	9540	0
135	20250206	185200	225881110	9540	9540	9540	9540	0
136	20250206	185100	225881110	9540	9540	9540	9540	0
137	20250206	185000	225881110	9540	9540	9540	9540	0
138	20250206	184900	225881110	9540	9540	9540	9540	0
139	20250206	184800	225881110	9540	9540	9540	9540	0
140	20250206	184700	225881110	9540	9540	9540	9540	0
141	20250206	184600	225881110	9540	9540	9540	9540	0
142	20250206	184500	225881110	9540	9540	9540	9540	0
143	20250206	184400	225881110	9540	9540	9540	9540	0
144	20250206	184300	225881110	9540	9540	9540	9540	0
145	20250206	184200	225881110	9540	9540	9540	9540	0
146	20250206	184100	225881110	9540	9540	9540	9540	0
147	20250206	184000	225881110	9540	9540	9540	9540	0
148	20250206	183900	225881110	9540	9540	9540	9540	0
149	20250206	183800	225881110	9540	9540	9540	9540	0
150	20250206	183700	225881110	9540	9540	9540	9540	0
151	20250206	183600	225881110	9540	9540	9540	9540	0
152	20250206	183500	225881110	9540	9540	9540	9540	452
153	20250206	183400	225881110	9540	9540	9540	9540	0
154	20250206	183300	225881110	9540	9540	9540	9540	0
155	20250206	183200	225881110	9540	9540	9540	9540	0
156	20250206	183100	225881110	9540	9540	9540	9540	0
157	20250206	183000	225881110	9540	9540	9540	9540	0
158	20250206	182900	225881110	9540	9540	9540	9540	0
159	20250206	182800	225881110	9540	9540	9540	9540	0
160	20250206	182700	225881110	9540	9540	9540	9540	0
161	20250206	182600	225881110	9540	9540	9540	9540	0
162	20250206	182500	225881110	9540	9540	9540	9540	0
163	20250206	182400	225881110	9540	9540	9540	9540	0
164	20250206	182300	225881110	9540	9540	9540	9540	0
165	20250206	182200	225881110	9540	9540	9540	9540	0
166	20250206	182100	225881110	9540	9540	9540	9540	0
167	20250206	182000	225881110	9540	9540	9540	9540	0
168	20250206	181900	225881110	9540	9540	9540	9540	0
169	20250206	181800	225881110	9540	9540	9540	9540	0
170	20250206	181700	225881110	9540	9540	9540	9540	0
171	20250206	181600	225881110	9540	9540	9540	9540	0
172	20250206	181500	225881110	9540	9540	9540	9540	0
173	20250206	181400	225881110	9540	9540	9540	9540	0
174	20250206	181300	225881110	9540	9540	9540	9540	0
175	20250206	181200	225881110	9540	9540	9540	9540	0
176	20250206	181100	225881110	9540	9540	9540	9540	0
177	20250206	181000	225881110	9540	9540	9540	9540	0
178	20250206	180900	225881110	9540	9540	9540	9540	0
179	20250206	180800	225881110	9540	9540	9540	9540	0
180	20250206	180700	225881110	9540	9540	9540	9540	0
181	20250206	180600	225881110	9540	9540	9540	9540	0
182	20250206	180500	225881110	9540	9540	9540	9540	452
183	20250206	180400	225881110	9540	9540	9540	9540	0
184	20250206	180300	225881110	9540	9540	9540	9540	0
185	20250206	180200	225881110	9540	9540	9540	9540	0
186	20250206	180100	225881110	9540	9540	9540	9540	0
187	20250206	180000	225881110	9540	9540	9540	9540	0
188	20250206	175900	225881110	9540	9540	9540	9540	0
189	20250206	175800	225881110	9540	9540	9540	9540	0
190	20250206	175700	225881110	9540	9540	9540	9540	0
191	20250206	175600	225881110	9540	9540	9540	9540	0
192	20250206	175500	225881110	9540	9540	9540	9540	0
193	20250206	175400	225881110	9540	9540	9540	9540	0
194	20250206	175300	225881110	9540	9540	9540	9540	0
195	20250206	175200	225881110	9540	9540	9540	9540	0
196	20250206	175100	225881110	9540	9540	9540	9540	0
197	20250206	175000	225881110	9540	9540	9540	9540	0
198	20250206	174900	225881110	9540	9540	9540	9540	0
199	20250206	174800	225881110	9540	9540	9540	9540	0
200	20250206	174700	225881110	9540	9540	9540	9540	0
201	20250206	174600	225881110	9540	9540	9540	9540	0
202	20250206	174500	225881110	9540	9540	9540	9540	0
203	20250206	174400	225881110	9540	9540	9540	9540	0
204	20250206	174300	225881110	9540	9540	9540	9540	0
205	20250206	174200	225881110	9540	9540	9540	9540	0
206	20250206	174100	225881110	9540	9540	9540	9540	0
207	20250206	174000	225881110	9540	9540	9540	9540	0
208	20250206	173900	225881110	9540	9540	9540	9540	0
209	20250206	173800	225881110	9540	9540	9540	9540	0
210	20250206	173700	225881110	9540	9540	9540	9540	0
211	20250206	173600	225881110	9540	9540	9540	9540	0
212	20250206	173500	225881110	9540	9540	9540	9540	452
213	20250206	173400	225881110	9540	9540	9540	9540	0
214	20250206	173300	225881110	9540	9540	9540	9540	0
215	20250206	173200	225881110	9540	9540	9540	9540	0
216	20250206	173100	225881110	9540	9540	9540	9540	0
217	20250206	173000	225881110	9540	9540	9540	9540	0
218	20250206	172900	225881110	9540	9540	9540	9540	0
219	20250206	172800	225881110	9540	9540	9540	9540	0
220	20250206	172700	225881110	9540	9540	9540	9540	0
221	20250206	172600	225881110	9540	9540	9540	9540	0
222	20250206	172500	225881110	9540	9540	9540	9540	0
223	20250206	172400	225881110	9540	9540	9540	9540	0
224	20250206	172300	225881110	9540	9540	9540	9540	0
225	20250206	172200	225881110	9540	9540	9540	9540	0
226	20250206	172100	225881110	9540	9540	9540	9540	0
227	20250206	172000	225881110	9540	9540	9540	9540	0
228	20250206	171900	225881110	9540	9540	9540	9540	0
229	20250206	171800	225881110	9540	9540	9540	9540	0
230	20250206	171700	225881110	9540	9540	9540	9540	0
231	20250206	171600	225881110	9540	9540	9540	9540	0
232	20250206	171500	225881110	9540	9540	9540	9540	0
233	20250206	171400	225881110	9540	9540	9540	9540	0
234	20250206	171300	225881110	9540	9540	9540	9540	0
235	20250206	171200	225881110	9540	9540	9540	9540	0
236	20250206	171100	225881110	9540	9540	9540	9540	0
237	20250206	171000	225881110	9540	9540	9540	9540	0
238	20250206	170900	225881110	9540	9540	9540	9540	0
239	20250206	170800	225881110	9540	9540	9540	9540	0
240	20250206	170700	225881110	9540	9540	9540	9540	0
241	20250206	170600	225881110	9540	9540	9540	9540	0
242	20250206	170500	225881110	9540	9540	9540	9540	452
243	20250206	170400	225881110	9540	9540	9540	9540	0
244	20250206	170300	225881110	9540	9540	9540	9540	0
245	20250206	170200	225881110	9540	9540	9540	9540	0
246	20250206	170100	225881110	9540	9540	9540	9540	0
247	20250206	170000	225881110	9540	9540	9540	9540	0
248	20250206	165900	225881110	9540	9540	9540	9540	0
249	20250206	165800	225881110	9540	9540	9540	9540	0
250	20250206	165700	225881110	9540	9540	9540	9540	0
251	20250206	165600	225881110	9540	9540	9540	9540	0
252	20250206	165500	225881110	9540	9540	9540	9540	0
253	20250206	165400	225881110	9540	9540	9540	9540	0
254	20250206	165300	225881110	9540	9540	9540	9540	0
255	20250206	165200	225881110	9540	9540	9540	9540	0
256	20250206	165100	225881110	9540	9540	9540	9540	0
257	20250206	165000	225881110	9540	9540	9540	9540	0
258	20250206	164900	225881110	9540	9540	9540	9540	0
259	20250206	164800	225881110	9540	9540	9540	9540	0
260	20250206	164700	225881110	9540	9540	9540	9540	0
261	20250206	164600	225881110	9540	9540	9540	9540	0
262	20250206	164500	225881110	9540	9540	9540	9540	0
263	20250206	164400	225881110	9540	9540	9540	9540	0
264	20250206	164300	225881110	9540	9540	9540	9540	0
265	20250206	164200	225881110	9540	9540	9540	9540	0
266	20250206	164100	225881110	9540	9540	9540	9540	0
267	20250206	164000	225881110	9540	9540	9540	9540	0
268	20250206	163900	225881110	9540	9540	9540	9540	0
269	20250206	163800	225881110	9540	9540	9540	9540	0
270	20250206	163700	225881110	9540	9540	9540	9540	0
271	20250206	163600	225881110	9540	9540	9540	9540	0
272	20250206	163500	225881110	9540	9540	9540	9540	452
273	20250206	163400	225881110	9540	9540	9540	9540	0
274	20250206	163300	225881110	9540	9540	9540	9540	0
275	20250206	163200	225881110	9540	9540	9540	9540	0
276	20250206	163100	225881110	9540	9540	9540	9540	0
277	20250206	163000	225881110	9540	9540	9540	9540	0
278	20250206	162900	225881110	9540	9540	9540	9540	0
279	20250206	162800	225881110	9540	9540	9540	9540	0
280	20250206	162700	225881110	9540	9540	9540	9540	0
281	20250206	162600	225881110	9540	9540	9540	9540	0
282	20250206	162500	225881110	9540	9540	9540	9540	0
283	20250206	162400	225881110	9540	9540	9540	9540	0
284	20250206	162300	225881110	9540	9540	9540	9540	0
285	20250206	162200	225881110	9540	9540	9540	9540	0
286	20250206	162100	225881110	9540	9540	9540	9540	0
287	20250206	162000	225881110	9540	9540	9540	9540	0
288	20250206	161900	225881110	9540	9540	9540	9540	0
289	20250206	161800	225881110	9540	9540	9540	9540	0
290	20250206	161700	225881110	9540	9540	9540	9540	0
291	20250206	161600	225881110	9540	9540	9540	9540	0
292	20250206	161500	225881110	9540	9540	9540	9540	0
293	20250206	161400	225881110	9540	9540	9540	9540	0
294	20250206	161300	225881110	9540	9540	9540	9540	0
295	20250206	161200	225881110	9540	9540	9540	9540	0
296	20250206	161100	225881110	9540	9540	9540	9540	0
297	20250206	161000	225881110	9540	9540	9540	9540	0
298	20250206	160900	225881110	9540	9540	9540	9540	0
299	20250206	160800	225881110	9540	9540	9540	9540	0
300	20250206	160700	225881110	9540	9540	9540	9540	0
301	20250206	160600	225881110	9540	9540	9540	9540	0
302	20250206	160500	225881110	9540	9540	9540	9540	452
303	20250206	160400	225881110	9540	9540	9540	9540	0
304	20250206	160300	225881110	9540	9540	9540	9540	0
305	20250206	160200	225881110	9540	9540	9540	9540	0
306	20250206	160100	225881110	9540	9540	9540	9540	0
307	20250206	160000	225881110	9540	9540	9540	9540	0
308	20250206	155900	225881110	9540	9540	9540	9540	0
309	20250206	155800	225881110	9540	9540	9540	9540	0
310	20250206	155700	225881110	9540	9540	9540	9540	0
311	20250206	155600	225881110	9540	9540	9540	9540	0
312	20250206	155500	225881110	9540	9540	9540	9540	0
313	20250206	155400	225881110	9540	9540	9540	9540	0
314	20250206	155300	225881110	9540	9540	9540	9540	0
315	20250206	155200	225881110	9540	9540	9540	9540	0
316	20250206	155100	225881110	9540	9540	9540	9540	0
317	20250206	155000	225881110	9540	9540	9540	9540	0
318	20250206	154900	225881110	9540	9540	9540	9540	0
319	20250206	154800	225881110	9540	9540	9540	9540	0
320	20250206	154700	225881110	9540	9540	9540	9540	0
321	20250206	154600	225881110	9540	9540	9540	9540	0
322	20250206	154500	225881110	9540	9540	9540	9540	0
323	20250206	154400	225881110	9540	9540	9540	9540	0
324	20250206	154300	225881110	9540	9540	9540	9540	0
325	20250206	154200	225881110	9540	9540	9540	9540	0
326	20250206	154100	225881110	9540	9540	9540	9540	0
327	20250206	154000	225881110	9540	9540	9540	9540	0
328	20250206	153900	225881110	9540	9540	9540	9540	0
329	20250206	153800	225881110	9540	9540	9540	9540	0
330	20250206	153700	225881110	9540	9540	9540	9540	0
331	20250206	153600	225881110	9540	9540	9540	9540	0
332	20250206	153500	225881110	9540	9540	9540	9540	452
333	20250206	153400	225881110	9540	9540	9540	9540	0
334	20250206	153300	225881110	9540	9540	9540	9540	0
335	20250206	153200	225881110	9540	9540	9540	9540	0
336	20250206	153100	225881110	9540	9540	9540	9540	0
337	20250206	153000	225881110	9540	9540	9540	9540	452
338	20250206	152900	221569030	9540	9540	9540	9540	0
339	20250206	152800	221569030	9540	9540	9540	9540	0
340	20250206	152700	221569030	9540	9540	9540	9540	0
341	20250206	152600	221569030	9540	9540	9540	9540	0
342	20250206	152500	221569030	9540	9540	9540	9540	0
343	20250206	152400	221569030	9540	9540	9540	9540	0
344	20250206	152300	221569030	9540	9540	9540	9540	0
345	20250206	152200	221569030	9540	9540	9540	9540	0
346	20250206	152100	221569030	9540	9540	9540	9540	0
347	20250206	152000	221569030	9540	9540	9540	9540	0
348	20250206	151900	221569030	9540	9510	9540	9510	26
349	20250206	151800	221321110	9530	9510	9530	9510	118
350	20250206	151700	220198600	9530	9530	9530	9530	0
351	20250206	151600	220198600	9530	9530	9530	9530	100
352	20250206	151500	219245600	9530	9510	9530	9510	612
353	20250206	151400	213419280	9520	9520	9520	9520	214
354	20250206	151300	211382000	9520	9520	9520	9520	0
355	20250206	151200	211382000	9520	9520	9520	9520	0
356	20250206	151100	211382000	9520	9520	9520	9520	234
357	20250206	151000	209154320	9520	9520	9520	9520	16
358	20250206	150900	209002000	9540	9540	9540	9540	0
359	20250206	150800	209002000	9540	9540	9540	9540	0
360	20250206	150700	209002000	9540	9540	9540	9540	0
361	20250206	150600	209002000	9540	9540	9540	9540	3
362	20250206	150500	208973380	9540	9540	9540	9540	1
363	20250206	150400	208963840	9530	9520	9530	9520	17
364	20250206	150300	208801990	9530	9530	9530	9530	0
365	20250206	150200	208801990	9530	9520	9530	9520	90
366	20250206	150100	207944310	9520	9530	9530	9520	619
367	20250206	150000	202045260	9530	9500	9530	9500	187
368	20250206	145900	200266550	9500	9500	9500	9500	0
369	20250206	145800	200266550	9500	9500	9500	9500	0
370	20250206	145700	200266550	9500	9500	9500	9500	0
371	20250206	145600	200266550	9500	9500	9500	9500	189
372	20250206	145500	198471050	9510	9510	9510	9510	0
373	20250206	145400	198471050	9510	9510	9510	9510	474
374	20250206	145300	193963310	9520	9520	9520	9520	5
375	20250206	145200	193915710	9520	9520	9520	9520	0
376	20250206	145100	193915710	9520	9530	9530	9520	127
377	20250206	145000	192706660	9530	9530	9530	9530	0
378	20250206	144900	192706660	9530	9530	9530	9530	2
379	20250206	144800	192687600	9520	9520	9520	9520	0
380	20250206	144700	192687600	9520	9520	9520	9520	0
381	20250206	144600	192687600	9520	9520	9520	9520	100
382	20250206	144500	191735600	9510	9520	9520	9510	71
383	20250206	144400	191059690	9540	9540	9540	9540	0
384	20250206	144300	191059690	9540	9510	9540	9510	322
385	20250206	144200	187993900	9510	9480	9510	9480	367
386	20250206	144100	184507680	9480	9480	9480	9480	0
387	20250206	144000	184507680	9480	9480	9480	9480	0
388	20250206	143900	184507680	9480	9470	9480	9470	237
389	20250206	143800	182262110	9460	9460	9460	9460	40
390	20250206	143700	181883710	9470	9470	9470	9470	0
391	20250206	143600	181883710	9470	9470	9470	9470	12
392	20250206	143500	181770070	9460	9460	9460	9460	0
393	20250206	143400	181770070	9460	9460	9460	9460	0
394	20250206	143300	181770070	9460	9460	9460	9460	38
395	20250206	143200	181410590	9460	9460	9460	9460	19
396	20250206	143100	181230850	9460	9460	9460	9460	55
397	20250206	143000	180710550	9470	9470	9470	9470	0
398	20250206	142900	180710550	9470	9470	9470	9470	0
399	20250206	142800	180710550	9470	9470	9470	9470	0
400	20250206	142700	180710550	9470	9470	9470	9470	0
401	20250206	142600	180710550	9470	9470	9470	9470	0
402	20250206	142500	180710550	9470	9470	9470	9470	0
403	20250206	142400	180710550	9470	9470	9470	9470	0
404	20250206	142300	180710550	9470	9470	9470	9470	0
405	20250206	142200	180710550	9470	9470	9470	9470	0
406	20250206	142100	180710550	9470	9470	9470	9470	4
407	20250206	142000	180672670	9460	9460	9460	9460	222
408	20250206	141900	178572550	9460	9460	9460	9460	1
409	20250206	141800	178563090	9460	9460	9460	9460	0
410	20250206	141700	178563090	9460	9460	9460	9460	0
411	20250206	141600	178563090	9460	9460	9460	9460	0
412	20250206	141500	178563090	9460	9460	9460	9460	0
413	20250206	141400	178563090	9460	9460	9460	9460	51
414	20250206	141300	178080630	9460	9460	9460	9460	0
415	20250206	141200	178080630	9460	9460	9460	9460	82
416	20250206	141100	177304910	9470	9470	9470	9470	11
417	20250206	141000	177200740	9450	9450	9450	9450	0
418	20250206	140900	177200740	9450	9460	9460	9450	20
419	20250206	140800	177011640	9450	9440	9450	9440	21
420	20250206	140700	176813310	9450	9450	9450	9450	1
421	20250206	140600	176803860	9440	9440	9440	9440	1
422	20250206	140500	176794420	9430	9430	9430	9430	0
423	20250206	140400	176794420	9430	9430	9430	9430	0
424	20250206	140300	176794420	9430	9430	9430	9430	0
425	20250206	140200	176794420	9430	9450	9450	9430	1640
426	20250206	140100	161321890	9450	9450	9450	9450	0
427	20250206	140000	161321890	9450	9450	9450	9450	0
428	20250206	135900	161321890	9450	9450	9450	9450	0
429	20250206	135800	161321890	9450	9450	9450	9450	0
430	20250206	135700	161321890	9450	9460	9460	9450	122
431	20250206	135600	160168170	9440	9440	9440	9440	0
432	20250206	135500	160168170	9440	9440	9440	9440	0
433	20250206	135400	160168170	9440	9440	9440	9440	0
434	20250206	135300	160168170	9440	9440	9440	9440	12
435	20250206	135200	160054890	9440	9440	9440	9440	99
436	20250206	135100	159120330	9440	9440	9440	9440	0
437	20250206	135000	159120330	9440	9440	9440	9440	0
438	20250206	134900	159120330	9440	9440	9440	9440	0
439	20250206	134800	159120330	9440	9440	9440	9440	0
440	20250206	134700	159120330	9440	9440	9440	9440	342
441	20250206	134600	155891850	9440	9440	9440	9440	0
442	20250206	134500	155891850	9440	9440	9440	9440	12
443	20250206	134400	155778570	9440	9440	9440	9440	83
444	20250206	134300	154995050	9430	9430	9430	9430	0
445	20250206	134200	154995050	9430	9430	9430	9430	0
446	20250206	134100	154995050	9430	9430	9430	9430	0
447	20250206	134000	154995050	9430	9430	9430	9430	0
448	20250206	133900	154995050	9430	9430	9430	9430	0
449	20250206	133800	154995050	9430	9430	9430	9430	0
450	20250206	133700	154995050	9430	9430	9430	9430	0
451	20250206	133600	154995050	9430	9430	9430	9430	18
452	20250206	133500	154825310	9430	9430	9430	9430	4
453	20250206	133400	154787590	9430	9430	9430	9430	13
454	20250206	133300	154665000	9430	9430	9430	9430	0
455	20250206	133200	154665000	9430	9430	9430	9430	4
456	20250206	133100	154627280	9440	9450	9450	9440	407
457	20250206	133000	150781630	9470	9470	9470	9470	0
458	20250206	132900	150781630	9470	9470	9470	9470	0
459	20250206	132800	150781630	9470	9470	9470	9470	2
460	20250206	132700	150762690	9470	9470	9470	9470	0
461	20250206	132600	150762690	9470	9470	9470	9470	1
462	20250206	132500	150753220	9450	9450	9450	9450	0
463	20250206	132400	150753220	9450	9450	9450	9450	0
464	20250206	132300	150753220	9450	9460	9460	9450	161
465	20250206	132200	149231440	9460	9460	9460	9460	0
466	20250206	132100	149231440	9460	9460	9460	9460	17
467	20250206	132000	149070620	9470	9470	9470	9470	0
468	20250206	131900	149070620	9470	9470	9470	9470	0
469	20250206	131800	149070620	9470	9470	9470	9470	0
470	20250206	131700	149070620	9470	9470	9470	9470	0
471	20250206	131600	149070620	9470	9470	9470	9470	0
472	20250206	131500	149070620	9470	9470	9470	9470	0
473	20250206	131400	149070620	9470	9470	9470	9470	56
474	20250206	131300	148540300	9500	9500	9500	9500	0
475	20250206	131200	148540300	9500	9500	9500	9500	2
476	20250206	131100	148521300	9500	9500	9500	9500	0
477	20250206	131000	148521300	9500	9500	9500	9500	0
478	20250206	130900	148521300	9500	9500	9500	9500	0
479	20250206	130800	148521300	9500	9500	9500	9500	0
480	20250206	130700	148521300	9500	9500	9500	9500	0
481	20250206	130600	148521300	9500	9500	9500	9500	0
482	20250206	130500	148521300	9500	9500	9500	9500	0
483	20250206	130400	148521300	9500	9500	9500	9500	2056
484	20250206	130300	128989300	9500	9500	9500	9500	0
485	20250206	130200	128989300	9500	9500	9500	9500	1
486	20250206	130100	128979800	9500	9500	9500	9500	0
487	20250206	130000	128979800	9500	9500	9500	9500	0
488	20250206	125900	128979800	9500	9450	9500	9450	16
489	20250206	125800	128828500	9500	9500	9500	9500	1
490	20250206	125700	128819000	9450	9450	9450	9450	0
491	20250206	125600	128819000	9450	9450	9450	9450	0
492	20250206	125500	128819000	9450	9450	9450	9450	0
493	20250206	125400	128819000	9450	9450	9450	9450	0
494	20250206	125300	128819000	9450	9450	9450	9450	0
495	20250206	125200	128819000	9450	9450	9450	9450	0
496	20250206	125100	128819000	9450	9450	9450	9450	0
497	20250206	125000	128819000	9450	9450	9450	9450	0
498	20250206	124900	128819000	9450	9450	9450	9450	0
499	20250206	124800	128819000	9450	9450	9450	9450	0
500	20250206	124700	128819000	9450	9450	9450	9450	13
501	20250206	124600	128696150	9460	9460	9460	9460	0
502	20250206	124500	128696150	9460	9460	9460	9460	0
503	20250206	124400	128696150	9460	9460	9460	9460	8
504	20250206	124300	128620470	9460	9460	9460	9460	140
505	20250206	124200	127296070	9510	9510	9510	9510	0
506	20250206	124100	127296070	9510	9510	9510	9510	0
507	20250206	124000	127296070	9510	9510	9510	9510	0
508	20250206	123900	127296070	9510	9510	9510	9510	0
509	20250206	123800	127296070	9510	9510	9510	9510	0
510	20250206	123700	127296070	9510	9510	9510	9510	6
511	20250206	123600	127239010	9520	9520	9520	9520	0
512	20250206	123500	127239010	9520	9520	9520	9520	100
513	20250206	123400	126287010	9520	9480	9520	9480	100
514	20250206	123300	125335950	9480	9480	9480	9480	0
515	20250206	123200	125335950	9480	9480	9480	9480	0
516	20250206	123100	125335950	9480	9480	9480	9480	11
517	20250206	123000	125231670	9480	9480	9480	9480	0
518	20250206	122900	125231670	9480	9480	9480	9480	2
519	20250206	122800	125212710	9490	9490	9490	9490	2
520	20250206	122700	125193730	9490	9490	9490	9490	0
521	20250206	122600	125193730	9490	9490	9490	9490	0
522	20250206	122500	125193730	9490	9490	9490	9490	0
523	20250206	122400	125193730	9490	9490	9490	9490	0
524	20250206	122300	125193730	9490	9490	9490	9490	0
525	20250206	122200	125193730	9490	9490	9490	9490	0
526	20250206	122100	125193730	9490	9490	9490	9490	0
527	20250206	122000	125193730	9490	9490	9490	9490	0
528	20250206	121900	125193730	9490	9490	9490	9490	360
529	20250206	121800	121777330	9490	9490	9490	9490	0
530	20250206	121700	121777330	9490	9490	9490	9490	0
531	20250206	121600	121777330	9490	9490	9490	9490	0
532	20250206	121500	121777330	9490	9490	9490	9490	0
533	20250206	121400	121777330	9490	9490	9490	9490	0
534	20250206	121300	121777330	9490	9490	9490	9490	0
535	20250206	121200	121777330	9490	9490	9490	9490	0
536	20250206	121100	121777330	9490	9490	9490	9490	0
537	20250206	121000	121777330	9490	9490	9490	9490	0
538	20250206	120900	121777330	9490	9490	9490	9490	0
539	20250206	120800	121777330	9490	9490	9490	9490	0
540	20250206	120700	121777330	9490	9490	9490	9490	14
541	20250206	120600	121644470	9490	9490	9490	9490	0
542	20250206	120500	121644470	9490	9490	9490	9490	0
543	20250206	120400	121644470	9490	9490	9490	9490	0
544	20250206	120300	121644470	9490	9490	9490	9490	0
545	20250206	120200	121644470	9490	9490	9490	9490	0
546	20250206	120100	121644470	9490	9490	9490	9490	1
547	20250206	120000	121634980	9540	9540	9540	9540	0
548	20250206	115900	121634980	9540	9540	9540	9540	0
549	20250206	115800	121634980	9540	9540	9540	9540	0
550	20250206	115700	121634980	9540	9540	9540	9540	0
551	20250206	115600	121634980	9540	9540	9540	9540	345
552	20250206	115500	118343680	9540	9540	9540	9540	0
553	20250206	115400	118343680	9540	9540	9540	9540	0
554	20250206	115300	118343680	9540	9540	9540	9540	0
555	20250206	115200	118343680	9540	9540	9540	9540	1
556	20250206	115100	118334140	9480	9480	9480	9480	116
557	20250206	115000	117234460	9490	9490	9490	9490	0
558	20250206	114900	117234460	9490	9490	9490	9490	31
559	20250206	114800	116940270	9480	9480	9480	9480	0
560	20250206	114700	116940270	9480	9480	9480	9480	0
561	20250206	114600	116940270	9480	9480	9480	9480	16
562	20250206	114500	116788590	9500	9500	9500	9500	0
563	20250206	114400	116788590	9500	9500	9500	9500	0
564	20250206	114300	116788590	9500	9500	9500	9500	0
565	20250206	114200	116788590	9500	9500	9500	9500	1
566	20250206	114100	116779090	9550	9550	9550	9550	1
567	20250206	114000	116769540	9550	9500	9550	9500	101
568	20250206	113900	115809990	9500	9500	9500	9500	0
569	20250206	113800	115809990	9500	9500	9500	9500	0
570	20250206	113700	115809990	9500	9500	9500	9500	0
571	20250206	113600	115809990	9500	9500	9500	9500	0
572	20250206	113500	115809990	9500	9500	9500	9500	7
573	20250206	113400	115743490	9500	9500	9500	9500	5
574	20250206	113300	115695990	9570	9500	9570	9500	127
575	20250206	113200	114482260	9500	9500	9500	9500	1
576	20250206	113100	114472760	9570	9490	9570	9490	2086
577	20250206	113000	94576690	9450	9450	9450	9450	17
578	20250206	112900	94416040	9450	9450	9450	9450	0
579	20250206	112800	94416040	9450	9440	9450	9440	23
580	20250206	112700	94198790	9440	9440	9440	9440	0
581	20250206	112600	94198790	9440	9410	9440	9410	201
582	20250206	112500	92307350	9410	9410	9410	9410	11
583	20250206	112400	92203840	9420	9430	9430	9420	716
584	20250206	112300	85457600	9430	9430	9430	9430	0
585	20250206	112200	85457600	9430	9430	9430	9430	0
586	20250206	112100	85457600	9430	9430	9430	9430	0
587	20250206	112000	85457600	9430	9430	9430	9430	0
588	20250206	111900	85457600	9430	9430	9430	9430	35
589	20250206	111800	85127550	9430	9430	9430	9430	0
590	20250206	111700	85127550	9430	9430	9430	9430	0
591	20250206	111600	85127550	9430	9430	9430	9430	35
592	20250206	111500	84797500	9450	9450	9450	9450	0
593	20250206	111400	84797500	9450	9450	9450	9450	0
594	20250206	111300	84797500	9450	9450	9450	9450	0
595	20250206	111200	84797500	9450	9450	9450	9450	0
596	20250206	111100	84797500	9450	9450	9450	9450	0
597	20250206	111000	84797500	9450	9450	9450	9450	1
598	20250206	110900	84788050	9430	9430	9430	9430	20
599	20250206	110800	84599450	9430	9430	9430	9430	14
600	20250206	110700	84467430	9430	9430	9430	9430	0
601	20250206	110600	84467430	9430	9430	9430	9430	0
602	20250206	110500	84467430	9430	9430	9430	9430	0
603	20250206	110400	84467430	9430	9430	9430	9430	0
604	20250206	110300	84467430	9430	9430	9430	9430	0
605	20250206	110200	84467430	9430	9430	9430	9430	1
606	20250206	110100	84458000	9430	9430	9430	9430	0
607	20250206	110000	84458000	9430	9430	9430	9430	0
608	20250206	105900	84458000	9430	9430	9430	9430	0
609	20250206	105800	84458000	9430	9430	9430	9430	0
610	20250206	105700	84458000	9430	9430	9430	9430	0
611	20250206	105600	84458000	9430	9430	9430	9430	0
612	20250206	105500	84458000	9430	9430	9430	9430	42
613	20250206	105400	84061940	9430	9430	9430	9430	0
614	20250206	105300	84061940	9430	9430	9430	9430	0
615	20250206	105200	84061940	9430	9430	9430	9430	30
616	20250206	105100	83779040	9430	9430	9430	9430	0
617	20250206	105000	83779040	9430	9430	9430	9430	68
618	20250206	104900	83137800	9430	9430	9430	9430	5
619	20250206	104800	83090650	9430	9430	9430	9430	304
620	20250206	104700	80223930	9440	9440	9440	9440	0
621	20250206	104600	80223930	9440	9440	9440	9440	0
622	20250206	104500	80223930	9440	9440	9440	9440	300
623	20250206	104400	77391930	9450	9450	9450	9450	0
624	20250206	104300	77391930	9450	9450	9450	9450	6
625	20250206	104200	77335230	9450	9450	9450	9450	0
626	20250206	104100	77335230	9450	9450	9450	9450	5
627	20250206	104000	77287980	9450	9450	9450	9450	0
628	20250206	103900	77287980	9450	9450	9450	9450	55
629	20250206	103800	76768230	9450	9470	9470	9450	56
630	20250206	103700	76239010	9470	9470	9470	9470	174
631	20250206	103600	74591230	9500	9470	9500	9470	16
632	20250206	103500	74439590	9470	9470	9470	9470	0
633	20250206	103400	74439590	9470	9470	9470	9470	5
634	20250206	103300	74392240	9510	9510	9510	9510	0
635	20250206	103200	74392240	9510	9510	9510	9510	2
636	20250206	103100	74373220	9450	9450	9450	9450	1
637	20250206	103000	74363770	9500	9480	9500	9480	925
638	20250206	102900	65581530	9490	9490	9490	9490	0
639	20250206	102800	65581530	9490	9490	9490	9490	0
640	20250206	102700	65581530	9490	9450	9490	9450	1339
641	20250206	102600	52898670	9440	9430	9440	9430	42
642	20250206	102500	52502360	9450	9430	9450	9430	29
643	20250206	102400	52228850	9450	9450	9450	9450	107
644	20250206	102300	51217700	9460	9460	9460	9460	0
645	20250206	102200	51217700	9460	9460	9460	9460	0
646	20250206	102100	51217700	9460	9460	9460	9460	0
647	20250206	102000	51217700	9460	9460	9460	9460	13
648	20250206	101900	51094720	9470	9470	9470	9470	0
649	20250206	101800	51094720	9470	9470	9470	9470	0
650	20250206	101700	51094720	9470	9470	9470	9470	0
651	20250206	101600	51094720	9470	9470	9470	9470	21
652	20250206	101500	50895850	9410	9410	9410	9410	0
653	20250206	101400	50895850	9410	9410	9410	9410	19
654	20250206	101300	50717060	9470	9470	9470	9470	0
655	20250206	101200	50717060	9470	9470	9470	9470	4
656	20250206	101100	50679180	9410	9410	9410	9410	5
657	20250206	101000	50632130	9410	9420	9420	9410	6
658	20250206	100900	50575660	9480	9480	9480	9480	0
659	20250206	100800	50575660	9480	9480	9480	9480	0
660	20250206	100700	50575660	9480	9480	9480	9480	0
661	20250206	100600	50575660	9480	9480	9480	9480	3
662	20250206	100500	50547220	9480	9480	9480	9480	1
663	20250206	100400	50537740	9490	9490	9490	9490	0
664	20250206	100300	50537740	9490	9450	9490	9450	2
665	20250206	100200	50518800	9450	9450	9450	9450	0
666	20250206	100100	50518800	9450	9450	9450	9450	0
667	20250206	100000	50518800	9450	9450	9450	9450	50
668	20250206	095900	50046300	9450	9450	9450	9450	0
669	20250206	095800	50046300	9450	9450	9450	9450	0
670	20250206	095700	50046300	9450	9450	9450	9450	0
671	20250206	095600	50046300	9450	9440	9450	9440	357
672	20250206	095500	46672950	9450	9450	9450	9450	0
673	20250206	095400	46672950	9450	9450	9450	9450	0
674	20250206	095300	46672950	9450	9450	9450	9450	100
675	20250206	095200	45727950	9450	9450	9450	9450	0
676	20250206	095100	45727950	9450	9450	9450	9450	0
677	20250206	095000	45727950	9450	9450	9450	9450	0
678	20250206	094900	45727950	9450	9450	9450	9450	0
679	20250206	094800	45727950	9450	9450	9450	9450	1
680	20250206	094700	45718500	9450	9450	9450	9450	2
681	20250206	094600	45699600	9440	9440	9440	9440	105
682	20250206	094500	44708400	9440	9440	9440	9440	3
683	20250206	094400	44680080	9440	9440	9440	9440	18
684	20250206	094300	44510160	9440	9440	9440	9440	7
685	20250206	094200	44444080	9410	9410	9410	9410	0
686	20250206	094100	44444080	9410	9410	9410	9410	1
687	20250206	094000	44434670	9410	9410	9410	9410	1
688	20250206	093900	44425260	9410	9410	9410	9410	40
689	20250206	093800	44048860	9450	9450	9450	9450	0
690	20250206	093700	44048860	9450	9450	9450	9450	1
691	20250206	093600	44039410	9450	9450	9450	9450	0
692	20250206	093500	44039410	9450	9450	9450	9450	1
693	20250206	093400	44029960	9450	9450	9450	9450	0
694	20250206	093300	44029960	9450	9450	9450	9450	1
695	20250206	093200	44020510	9410	9410	9410	9410	2
696	20250206	093100	44001690	9410	9410	9410	9410	33
697	20250206	093000	43691160	9450	9410	9450	9410	10
698	20250206	092900	43596980	9450	9450	9450	9450	158
699	20250206	092800	42103880	9450	9450	9450	9450	0
700	20250206	092700	42103880	9450	9450	9450	9450	0
701	20250206	092600	42103880	9450	9450	9450	9450	2
702	20250206	092500	42084980	9450	9450	9450	9450	0
703	20250206	092400	42084980	9450	9450	9450	9450	1
704	20250206	092300	42075530	9450	9450	9450	9450	0
705	20250206	092200	42075530	9450	9450	9450	9450	1
706	20250206	092100	42066080	9450	9450	9450	9450	0
707	20250206	092000	42066080	9450	9450	9450	9450	132
708	20250206	091900	40818680	9450	9450	9450	9450	0
709	20250206	091800	40818680	9450	9450	9450	9450	0
710	20250206	091700	40818680	9450	9450	9450	9450	95
711	20250206	091600	39920930	9450	9450	9450	9450	14
712	20250206	091500	39788630	9450	9450	9450	9450	26
713	20250206	091400	39542930	9400	9400	9400	9400	1
714	20250206	091300	39533530	9400	9420	9420	9400	276
715	20250206	091200	36937120	9450	9500	9510	9450	1598
716	20250206	091100	21814520	9520	9520	9520	9520	1
717	20250206	091000	21805000	9530	9530	9530	9530	0
718	20250206	090900	21805000	9530	9530	9530	9530	51
719	20250206	090800	21318970	9460	9460	9460	9460	1
720	20250206	090700	21309510	9530	9520	9530	9520	200
721	20250206	090600	19405010	9530	9530	9530	9530	2
722	20250206	090500	19385950	9530	9530	9530	9530	1
723	20250206	090400	19376420	9440	9440	9440	9440	0
724	20250206	090300	19376420	9440	9440	9440	9440	176
725	20250206	090200	17714980	9440	9430	9580	9420	214
726	20250206	090100	15675490	9430	9430	9430	9430	5
727	20250206	090000	15628340	9410	9420	9420	9410	1628