KissMeData/286940/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210500	915195560	19700	19700	19700	19700	1794
3	20250206	210400	915195560	19700	19700	19700	19700	0
4	20250206	210300	915195560	19700	19700	19700	19700	0
5	20250206	210200	915195560	19700	19700	19700	19700	0
6	20250206	210100	915195560	19700	19700	19700	19700	0
7	20250206	210000	915195560	19700	19700	19700	19700	0
8	20250206	205900	915195560	19700	19700	19700	19700	0
9	20250206	205800	915195560	19700	19700	19700	19700	0
10	20250206	205700	915195560	19700	19700	19700	19700	0
11	20250206	205600	915195560	19700	19700	19700	19700	0
12	20250206	205500	915195560	19700	19700	19700	19700	0
13	20250206	205400	915195560	19700	19700	19700	19700	0
14	20250206	205300	915195560	19700	19700	19700	19700	0
15	20250206	205200	915195560	19700	19700	19700	19700	0
16	20250206	205100	915195560	19700	19700	19700	19700	0
17	20250206	205000	915195560	19700	19700	19700	19700	0
18	20250206	204900	915195560	19700	19700	19700	19700	0
19	20250206	204800	915195560	19700	19700	19700	19700	0
20	20250206	204700	915195560	19700	19700	19700	19700	0
21	20250206	204600	915195560	19700	19700	19700	19700	0
22	20250206	204500	915195560	19700	19700	19700	19700	0
23	20250206	204400	915195560	19700	19700	19700	19700	0
24	20250206	204300	915195560	19700	19700	19700	19700	0
25	20250206	204200	915195560	19700	19700	19700	19700	0
26	20250206	204100	915195560	19700	19700	19700	19700	0
27	20250206	204000	915195560	19700	19700	19700	19700	0
28	20250206	203900	915195560	19700	19700	19700	19700	0
29	20250206	203800	915195560	19700	19700	19700	19700	0
30	20250206	203700	915195560	19700	19700	19700	19700	0
31	20250206	203600	915195560	19700	19700	19700	19700	0
32	20250206	203500	915195560	19700	19700	19700	19700	1794
33	20250206	203400	915195560	19700	19700	19700	19700	0
34	20250206	203300	915195560	19700	19700	19700	19700	0
35	20250206	203200	915195560	19700	19700	19700	19700	0
36	20250206	203100	915195560	19700	19700	19700	19700	0
37	20250206	203000	915195560	19700	19700	19700	19700	0
38	20250206	202900	915195560	19700	19700	19700	19700	0
39	20250206	202800	915195560	19700	19700	19700	19700	0
40	20250206	202700	915195560	19700	19700	19700	19700	0
41	20250206	202600	915195560	19700	19700	19700	19700	0
42	20250206	202500	915195560	19700	19700	19700	19700	0
43	20250206	202400	915195560	19700	19700	19700	19700	0
44	20250206	202300	915195560	19700	19700	19700	19700	0
45	20250206	202200	915195560	19700	19700	19700	19700	0
46	20250206	202100	915195560	19700	19700	19700	19700	0
47	20250206	202000	915195560	19700	19700	19700	19700	0
48	20250206	201900	915195560	19700	19700	19700	19700	0
49	20250206	201800	915195560	19700	19700	19700	19700	0
50	20250206	201700	915195560	19700	19700	19700	19700	0
51	20250206	201600	915195560	19700	19700	19700	19700	0
52	20250206	201500	915195560	19700	19700	19700	19700	0
53	20250206	201400	915195560	19700	19700	19700	19700	0
54	20250206	201300	915195560	19700	19700	19700	19700	0
55	20250206	201200	915195560	19700	19700	19700	19700	0
56	20250206	201100	915195560	19700	19700	19700	19700	0
57	20250206	201000	915195560	19700	19700	19700	19700	0
58	20250206	200900	915195560	19700	19700	19700	19700	0
59	20250206	200800	915195560	19700	19700	19700	19700	0
60	20250206	200700	915195560	19700	19700	19700	19700	0
61	20250206	200600	915195560	19700	19700	19700	19700	0
62	20250206	200500	915195560	19700	19700	19700	19700	1794
63	20250206	200400	915195560	19700	19700	19700	19700	0
64	20250206	200300	915195560	19700	19700	19700	19700	0
65	20250206	200200	915195560	19700	19700	19700	19700	0
66	20250206	200100	915195560	19700	19700	19700	19700	0
67	20250206	200000	915195560	19700	19700	19700	19700	0
68	20250206	195900	915195560	19700	19700	19700	19700	0
69	20250206	195800	915195560	19700	19700	19700	19700	0
70	20250206	195700	915195560	19700	19700	19700	19700	0
71	20250206	195600	915195560	19700	19700	19700	19700	0
72	20250206	195500	915195560	19700	19700	19700	19700	0
73	20250206	195400	915195560	19700	19700	19700	19700	0
74	20250206	195300	915195560	19700	19700	19700	19700	0
75	20250206	195200	915195560	19700	19700	19700	19700	0
76	20250206	195100	915195560	19700	19700	19700	19700	0
77	20250206	195000	915195560	19700	19700	19700	19700	0
78	20250206	194900	915195560	19700	19700	19700	19700	0
79	20250206	194800	915195560	19700	19700	19700	19700	0
80	20250206	194700	915195560	19700	19700	19700	19700	0
81	20250206	194600	915195560	19700	19700	19700	19700	0
82	20250206	194500	915195560	19700	19700	19700	19700	0
83	20250206	194400	915195560	19700	19700	19700	19700	0
84	20250206	194300	915195560	19700	19700	19700	19700	0
85	20250206	194200	915195560	19700	19700	19700	19700	0
86	20250206	194100	915195560	19700	19700	19700	19700	0
87	20250206	194000	915195560	19700	19700	19700	19700	0
88	20250206	193900	915195560	19700	19700	19700	19700	0
89	20250206	193800	915195560	19700	19700	19700	19700	0
90	20250206	193700	915195560	19700	19700	19700	19700	0
91	20250206	193600	915195560	19700	19700	19700	19700	0
92	20250206	193500	915195560	19700	19700	19700	19700	1794
93	20250206	193400	915195560	19700	19700	19700	19700	0
94	20250206	193300	915195560	19700	19700	19700	19700	0
95	20250206	193200	915195560	19700	19700	19700	19700	0
96	20250206	193100	915195560	19700	19700	19700	19700	0
97	20250206	193000	915195560	19700	19700	19700	19700	0
98	20250206	192900	915195560	19700	19700	19700	19700	0
99	20250206	192800	915195560	19700	19700	19700	19700	0
100	20250206	192700	915195560	19700	19700	19700	19700	0
101	20250206	192600	915195560	19700	19700	19700	19700	0
102	20250206	192500	915195560	19700	19700	19700	19700	0
103	20250206	192400	915195560	19700	19700	19700	19700	0
104	20250206	192300	915195560	19700	19700	19700	19700	0
105	20250206	192200	915195560	19700	19700	19700	19700	0
106	20250206	192100	915195560	19700	19700	19700	19700	0
107	20250206	192000	915195560	19700	19700	19700	19700	0
108	20250206	191900	915195560	19700	19700	19700	19700	0
109	20250206	191800	915195560	19700	19700	19700	19700	0
110	20250206	191700	915195560	19700	19700	19700	19700	0
111	20250206	191600	915195560	19700	19700	19700	19700	0
112	20250206	191500	915195560	19700	19700	19700	19700	0
113	20250206	191400	915195560	19700	19700	19700	19700	0
114	20250206	191300	915195560	19700	19700	19700	19700	0
115	20250206	191200	915195560	19700	19700	19700	19700	0
116	20250206	191100	915195560	19700	19700	19700	19700	0
117	20250206	191000	915195560	19700	19700	19700	19700	0
118	20250206	190900	915195560	19700	19700	19700	19700	0
119	20250206	190800	915195560	19700	19700	19700	19700	0
120	20250206	190700	915195560	19700	19700	19700	19700	0
121	20250206	190600	915195560	19700	19700	19700	19700	0
122	20250206	190500	915195560	19700	19700	19700	19700	1794
123	20250206	190400	915195560	19700	19700	19700	19700	0
124	20250206	190300	915195560	19700	19700	19700	19700	0
125	20250206	190200	915195560	19700	19700	19700	19700	0
126	20250206	190100	915195560	19700	19700	19700	19700	0
127	20250206	190000	915195560	19700	19700	19700	19700	0
128	20250206	185900	915195560	19700	19700	19700	19700	0
129	20250206	185800	915195560	19700	19700	19700	19700	0
130	20250206	185700	915195560	19700	19700	19700	19700	0
131	20250206	185600	915195560	19700	19700	19700	19700	0
132	20250206	185500	915195560	19700	19700	19700	19700	0
133	20250206	185400	915195560	19700	19700	19700	19700	0
134	20250206	185300	915195560	19700	19700	19700	19700	0
135	20250206	185200	915195560	19700	19700	19700	19700	0
136	20250206	185100	915195560	19700	19700	19700	19700	0
137	20250206	185000	915195560	19700	19700	19700	19700	0
138	20250206	184900	915195560	19700	19700	19700	19700	0
139	20250206	184800	915195560	19700	19700	19700	19700	0
140	20250206	184700	915195560	19700	19700	19700	19700	0
141	20250206	184600	915195560	19700	19700	19700	19700	0
142	20250206	184500	915195560	19700	19700	19700	19700	0
143	20250206	184400	915195560	19700	19700	19700	19700	0
144	20250206	184300	915195560	19700	19700	19700	19700	0
145	20250206	184200	915195560	19700	19700	19700	19700	0
146	20250206	184100	915195560	19700	19700	19700	19700	0
147	20250206	184000	915195560	19700	19700	19700	19700	0
148	20250206	183900	915195560	19700	19700	19700	19700	0
149	20250206	183800	915195560	19700	19700	19700	19700	0
150	20250206	183700	915195560	19700	19700	19700	19700	0
151	20250206	183600	915195560	19700	19700	19700	19700	0
152	20250206	183500	915195560	19700	19700	19700	19700	1794
153	20250206	183400	915195560	19700	19700	19700	19700	0
154	20250206	183300	915195560	19700	19700	19700	19700	0
155	20250206	183200	915195560	19700	19700	19700	19700	0
156	20250206	183100	915195560	19700	19700	19700	19700	0
157	20250206	183000	915195560	19700	19700	19700	19700	0
158	20250206	182900	915195560	19700	19700	19700	19700	0
159	20250206	182800	915195560	19700	19700	19700	19700	0
160	20250206	182700	915195560	19700	19700	19700	19700	0
161	20250206	182600	915195560	19700	19700	19700	19700	0
162	20250206	182500	915195560	19700	19700	19700	19700	0
163	20250206	182400	915195560	19700	19700	19700	19700	0
164	20250206	182300	915195560	19700	19700	19700	19700	0
165	20250206	182200	915195560	19700	19700	19700	19700	0
166	20250206	182100	915195560	19700	19700	19700	19700	0
167	20250206	182000	915195560	19700	19700	19700	19700	0
168	20250206	181900	915195560	19700	19700	19700	19700	0
169	20250206	181800	915195560	19700	19700	19700	19700	0
170	20250206	181700	915195560	19700	19700	19700	19700	0
171	20250206	181600	915195560	19700	19700	19700	19700	0
172	20250206	181500	915195560	19700	19700	19700	19700	0
173	20250206	181400	915195560	19700	19700	19700	19700	0
174	20250206	181300	915195560	19700	19700	19700	19700	0
175	20250206	181200	915195560	19700	19700	19700	19700	0
176	20250206	181100	915195560	19700	19700	19700	19700	0
177	20250206	181000	915195560	19700	19700	19700	19700	0
178	20250206	180900	915195560	19700	19700	19700	19700	0
179	20250206	180800	915195560	19700	19700	19700	19700	0
180	20250206	180700	915195560	19700	19700	19700	19700	0
181	20250206	180600	915195560	19700	19700	19700	19700	0
182	20250206	180500	915195560	19700	19700	19700	19700	1794
183	20250206	180400	915195560	19700	19700	19700	19700	0
184	20250206	180300	915195560	19700	19700	19700	19700	0
185	20250206	180200	915195560	19700	19700	19700	19700	0
186	20250206	180100	915195560	19700	19700	19700	19700	0
187	20250206	180000	915195560	19700	19700	19700	19700	0
188	20250206	175900	915195560	19700	19700	19700	19700	0
189	20250206	175800	915195560	19700	19700	19700	19700	0
190	20250206	175700	915195560	19700	19700	19700	19700	0
191	20250206	175600	915195560	19700	19700	19700	19700	0
192	20250206	175500	915195560	19700	19700	19700	19700	0
193	20250206	175400	915195560	19700	19700	19700	19700	0
194	20250206	175300	915195560	19700	19700	19700	19700	0
195	20250206	175200	915195560	19700	19700	19700	19700	0
196	20250206	175100	915195560	19700	19700	19700	19700	0
197	20250206	175000	915195560	19700	19700	19700	19700	0
198	20250206	174900	915195560	19700	19700	19700	19700	0
199	20250206	174800	915195560	19700	19700	19700	19700	0
200	20250206	174700	915195560	19700	19700	19700	19700	0
201	20250206	174600	915195560	19700	19700	19700	19700	0
202	20250206	174500	915195560	19700	19700	19700	19700	0
203	20250206	174400	915195560	19700	19700	19700	19700	0
204	20250206	174300	915195560	19700	19700	19700	19700	0
205	20250206	174200	915195560	19700	19700	19700	19700	0
206	20250206	174100	915195560	19700	19700	19700	19700	0
207	20250206	174000	915195560	19700	19700	19700	19700	0
208	20250206	173900	915195560	19700	19700	19700	19700	0
209	20250206	173800	915195560	19700	19700	19700	19700	0
210	20250206	173700	915195560	19700	19700	19700	19700	0
211	20250206	173600	915195560	19700	19700	19700	19700	0
212	20250206	173500	915195560	19700	19700	19700	19700	1794
213	20250206	173400	915195560	19700	19700	19700	19700	0
214	20250206	173300	915195560	19700	19700	19700	19700	0
215	20250206	173200	915195560	19700	19700	19700	19700	0
216	20250206	173100	915195560	19700	19700	19700	19700	0
217	20250206	173000	915195560	19700	19700	19700	19700	0
218	20250206	172900	915195560	19700	19700	19700	19700	0
219	20250206	172800	915195560	19700	19700	19700	19700	0
220	20250206	172700	915195560	19700	19700	19700	19700	0
221	20250206	172600	915195560	19700	19700	19700	19700	0
222	20250206	172500	915195560	19700	19700	19700	19700	0
223	20250206	172400	915195560	19700	19700	19700	19700	0
224	20250206	172300	915195560	19700	19700	19700	19700	0
225	20250206	172200	915195560	19700	19700	19700	19700	0
226	20250206	172100	915195560	19700	19700	19700	19700	0
227	20250206	172000	915195560	19700	19700	19700	19700	0
228	20250206	171900	915195560	19700	19700	19700	19700	0
229	20250206	171800	915195560	19700	19700	19700	19700	0
230	20250206	171700	915195560	19700	19700	19700	19700	0
231	20250206	171600	915195560	19700	19700	19700	19700	0
232	20250206	171500	915195560	19700	19700	19700	19700	0
233	20250206	171400	915195560	19700	19700	19700	19700	0
234	20250206	171300	915195560	19700	19700	19700	19700	0
235	20250206	171200	915195560	19700	19700	19700	19700	0
236	20250206	171100	915195560	19700	19700	19700	19700	0
237	20250206	171000	915195560	19700	19700	19700	19700	0
238	20250206	170900	915195560	19700	19700	19700	19700	0
239	20250206	170800	915195560	19700	19700	19700	19700	0
240	20250206	170700	915195560	19700	19700	19700	19700	0
241	20250206	170600	915195560	19700	19700	19700	19700	0
242	20250206	170500	915195560	19700	19700	19700	19700	1794
243	20250206	170400	915195560	19700	19700	19700	19700	0
244	20250206	170300	915195560	19700	19700	19700	19700	0
245	20250206	170200	915195560	19700	19700	19700	19700	0
246	20250206	170100	915195560	19700	19700	19700	19700	0
247	20250206	170000	915195560	19700	19700	19700	19700	0
248	20250206	165900	915195560	19700	19700	19700	19700	0
249	20250206	165800	915195560	19700	19700	19700	19700	0
250	20250206	165700	915195560	19700	19700	19700	19700	0
251	20250206	165600	915195560	19700	19700	19700	19700	0
252	20250206	165500	915195560	19700	19700	19700	19700	0
253	20250206	165400	915195560	19700	19700	19700	19700	0
254	20250206	165300	915195560	19700	19700	19700	19700	0
255	20250206	165200	915195560	19700	19700	19700	19700	0
256	20250206	165100	915195560	19700	19700	19700	19700	0
257	20250206	165000	915195560	19700	19700	19700	19700	0
258	20250206	164900	915195560	19700	19700	19700	19700	0
259	20250206	164800	915195560	19700	19700	19700	19700	0
260	20250206	164700	915195560	19700	19700	19700	19700	0
261	20250206	164600	915195560	19700	19700	19700	19700	0
262	20250206	164500	915195560	19700	19700	19700	19700	0
263	20250206	164400	915195560	19700	19700	19700	19700	0
264	20250206	164300	915195560	19700	19700	19700	19700	0
265	20250206	164200	915195560	19700	19700	19700	19700	0
266	20250206	164100	915195560	19700	19700	19700	19700	0
267	20250206	164000	915195560	19700	19700	19700	19700	0
268	20250206	163900	915195560	19700	19700	19700	19700	0
269	20250206	163800	915195560	19700	19700	19700	19700	0
270	20250206	163700	915195560	19700	19700	19700	19700	0
271	20250206	163600	915195560	19700	19700	19700	19700	0
272	20250206	163500	915195560	19700	19700	19700	19700	1794
273	20250206	163400	915195560	19700	19700	19700	19700	0
274	20250206	163300	915195560	19700	19700	19700	19700	0
275	20250206	163200	915195560	19700	19700	19700	19700	0
276	20250206	163100	915195560	19700	19700	19700	19700	0
277	20250206	163000	915195560	19700	19700	19700	19700	0
278	20250206	162900	915195560	19700	19700	19700	19700	0
279	20250206	162800	915195560	19700	19700	19700	19700	0
280	20250206	162700	915195560	19700	19700	19700	19700	0
281	20250206	162600	915195560	19700	19700	19700	19700	0
282	20250206	162500	915195560	19700	19700	19700	19700	0
283	20250206	162400	915195560	19700	19700	19700	19700	0
284	20250206	162300	915195560	19700	19700	19700	19700	0
285	20250206	162200	915195560	19700	19700	19700	19700	0
286	20250206	162100	915195560	19700	19700	19700	19700	0
287	20250206	162000	915195560	19700	19700	19700	19700	0
288	20250206	161900	915195560	19700	19700	19700	19700	0
289	20250206	161800	915195560	19700	19700	19700	19700	0
290	20250206	161700	915195560	19700	19700	19700	19700	0
291	20250206	161600	915195560	19700	19700	19700	19700	0
292	20250206	161500	915195560	19700	19700	19700	19700	0
293	20250206	161400	915195560	19700	19700	19700	19700	0
294	20250206	161300	915195560	19700	19700	19700	19700	0
295	20250206	161200	915195560	19700	19700	19700	19700	0
296	20250206	161100	915195560	19700	19700	19700	19700	0
297	20250206	161000	915195560	19700	19700	19700	19700	0
298	20250206	160900	915195560	19700	19700	19700	19700	0
299	20250206	160800	915195560	19700	19700	19700	19700	0
300	20250206	160700	915195560	19700	19700	19700	19700	0
301	20250206	160600	915195560	19700	19700	19700	19700	0
302	20250206	160500	915195560	19700	19700	19700	19700	1794
303	20250206	160400	915195560	19700	19700	19700	19700	0
304	20250206	160300	915195560	19700	19700	19700	19700	0
305	20250206	160200	915195560	19700	19700	19700	19700	0
306	20250206	160100	915195560	19700	19700	19700	19700	0
307	20250206	160000	915195560	19700	19700	19700	19700	0
308	20250206	155900	915195560	19700	19700	19700	19700	0
309	20250206	155800	915195560	19700	19700	19700	19700	0
310	20250206	155700	915195560	19700	19700	19700	19700	0
311	20250206	155600	915195560	19700	19700	19700	19700	0
312	20250206	155500	915195560	19700	19700	19700	19700	0
313	20250206	155400	915195560	19700	19700	19700	19700	0
314	20250206	155300	915195560	19700	19700	19700	19700	0
315	20250206	155200	915195560	19700	19700	19700	19700	0
316	20250206	155100	915195560	19700	19700	19700	19700	0
317	20250206	155000	915195560	19700	19700	19700	19700	0
318	20250206	154900	915195560	19700	19700	19700	19700	0
319	20250206	154800	915195560	19700	19700	19700	19700	0
320	20250206	154700	915195560	19700	19700	19700	19700	0
321	20250206	154600	915195560	19700	19700	19700	19700	0
322	20250206	154500	915195560	19700	19700	19700	19700	0
323	20250206	154400	915195560	19700	19700	19700	19700	0
324	20250206	154300	915195560	19700	19700	19700	19700	0
325	20250206	154200	915195560	19700	19700	19700	19700	0
326	20250206	154100	915195560	19700	19700	19700	19700	0
327	20250206	154000	915195560	19700	19700	19700	19700	0
328	20250206	153900	915195560	19700	19700	19700	19700	0
329	20250206	153800	915195560	19700	19700	19700	19700	0
330	20250206	153700	915195560	19700	19700	19700	19700	0
331	20250206	153600	915195560	19700	19700	19700	19700	0
332	20250206	153500	915195560	19700	19700	19700	19700	1794
333	20250206	153400	915195560	19700	19700	19700	19700	0
334	20250206	153300	915195560	19700	19700	19700	19700	0
335	20250206	153200	915195560	19700	19700	19700	19700	0
336	20250206	153100	915195560	19700	19700	19700	19700	0
337	20250206	153000	915195560	19700	19700	19700	19700	1794
338	20250206	152900	879853760	19820	19820	19820	19820	0
339	20250206	152800	879853760	19820	19820	19820	19820	0
340	20250206	152700	879853760	19820	19820	19820	19820	0
341	20250206	152600	879853760	19820	19820	19820	19820	0
342	20250206	152500	879853760	19820	19820	19820	19820	0
343	20250206	152400	879853760	19820	19820	19820	19820	0
344	20250206	152300	879853760	19820	19820	19820	19820	0
345	20250206	152200	879853760	19820	19820	19820	19820	0
346	20250206	152100	879853760	19820	19820	19820	19820	0
347	20250206	152000	879853760	19820	19820	19820	19820	0
348	20250206	151900	879853760	19820	19770	19820	19690	871
349	20250206	151800	862614350	19770	19760	19770	19760	209
350	20250206	151700	858483410	19750	19690	19750	19690	415
351	20250206	151600	850302650	19680	19650	19680	19610	105
352	20250206	151500	848240930	19650	19610	19650	19610	183
353	20250206	151400	844652220	19610	19650	19650	19610	48
354	20250206	151300	843710550	19650	19650	19650	19650	0
355	20250206	151200	843710550	19650	19650	19650	19650	1
356	20250206	151100	843690900	19610	19610	19610	19610	33
357	20250206	151000	843043770	19610	19610	19610	19610	32
358	20250206	150900	842416250	19690	19690	19690	19690	0
359	20250206	150800	842416250	19690	19690	19690	19690	0
360	20250206	150700	842416250	19690	19690	19690	19690	0
361	20250206	150600	842416250	19690	19690	19690	19690	4
362	20250206	150500	842337490	19700	19700	19700	19700	0
363	20250206	150400	842337490	19700	19700	19700	19700	1
364	20250206	150300	842317790	19690	19680	19690	19610	722
365	20250206	150200	828119040	19620	19630	19630	19620	14
366	20250206	150100	827844270	19690	19690	19690	19690	25
367	20250206	150000	827352020	19640	19640	19640	19640	0
368	20250206	145900	827352020	19640	19640	19640	19640	0
369	20250206	145800	827352020	19640	19640	19640	19640	0
370	20250206	145700	827352020	19640	19640	19640	19640	3
371	20250206	145600	827293100	19700	19700	19700	19700	0
372	20250206	145500	827293100	19700	19700	19700	19700	0
373	20250206	145400	827293100	19700	19700	19700	19700	0
374	20250206	145300	827293100	19700	19700	19700	19700	0
375	20250206	145200	827293100	19700	19700	19700	19700	31
376	20250206	145100	826682400	19700	19650	19700	19650	35
377	20250206	145000	825994600	19650	19650	19650	19650	78
378	20250206	144900	824461900	19650	19650	19650	19650	323
379	20250206	144800	818114950	19660	19660	19660	19660	8
380	20250206	144700	817957670	19670	19670	19670	19670	0
381	20250206	144600	817957670	19670	19670	19670	19670	13
382	20250206	144500	817701960	19700	19700	19700	19700	100
383	20250206	144400	815731960	19700	19700	19700	19670	128
384	20250206	144300	813210580	19680	19700	19700	19680	70
385	20250206	144200	811831960	19700	19700	19700	19700	0
386	20250206	144100	811831960	19700	19700	19700	19700	1
387	20250206	144000	811812260	19700	19700	19700	19700	0
388	20250206	143900	811812260	19700	19700	19700	19700	0
389	20250206	143800	811812260	19700	19700	19700	19700	0
390	20250206	143700	811812260	19700	19700	19700	19700	1
391	20250206	143600	811792560	19660	19660	19660	19660	0
392	20250206	143500	811792560	19660	19660	19660	19660	1
393	20250206	143400	811772900	19650	19650	19650	19650	1
394	20250206	143300	811753250	19650	19650	19650	19650	1
395	20250206	143200	811733600	19640	19640	19640	19640	0
396	20250206	143100	811733600	19640	19660	19660	19640	22
397	20250206	143000	811301490	19640	19640	19640	19640	0
398	20250206	142900	811301490	19640	19640	19640	19640	0
399	20250206	142800	811301490	19640	19640	19640	19640	0
400	20250206	142700	811301490	19640	19640	19640	19640	1
401	20250206	142600	811281850	19640	19640	19640	19640	0
402	20250206	142500	811281850	19640	19640	19640	19640	3
403	20250206	142400	811222930	19640	19640	19640	19640	20
404	20250206	142300	810830130	19640	19640	19640	19640	0
405	20250206	142200	810830130	19640	19640	19640	19640	1
406	20250206	142100	810810490	19640	19640	19640	19640	0
407	20250206	142000	810810490	19640	19640	19640	19640	1
408	20250206	141900	810790850	19640	19640	19640	19640	1
409	20250206	141800	810771210	19610	19650	19650	19610	65
410	20250206	141700	809496220	19630	19630	19630	19630	0
411	20250206	141600	809496220	19630	19630	19630	19630	0
412	20250206	141500	809496220	19630	19630	19630	19630	0
413	20250206	141400	809496220	19630	19630	19630	19630	10
414	20250206	141300	809299920	19620	19660	19660	19620	20
415	20250206	141200	808907310	19700	19700	19700	19700	0
416	20250206	141100	808907310	19700	19700	19700	19700	0
417	20250206	141000	808907310	19700	19700	19700	19700	0
418	20250206	140900	808907310	19700	19690	19700	19690	5
419	20250206	140800	808808850	19630	19690	19690	19630	82
420	20250206	140700	807198320	19680	19680	19680	19680	0
421	20250206	140600	807198320	19680	19680	19680	19680	2
422	20250206	140500	807158960	19700	19700	19700	19700	0
423	20250206	140400	807158960	19700	19700	19700	19700	0
424	20250206	140300	807158960	19700	19700	19700	19650	343
425	20250206	140200	800416650	19640	19640	19640	19640	0
426	20250206	140100	800416650	19640	19650	19650	19640	40
427	20250206	140000	799631040	19630	19700	19700	19630	613
428	20250206	135900	787589770	19700	19710	19710	19700	6
429	20250206	135800	787471520	19690	19720	19720	19690	11
430	20250206	135700	787254750	19730	19740	19750	19730	39
431	20250206	135600	786485050	19750	19750	19750	19750	1
432	20250206	135500	786465300	19750	19750	19750	19740	23
433	20250206	135400	786011260	19750	19770	19770	19740	26
434	20250206	135300	785497580	19770	19820	19820	19760	186
435	20250206	135200	781814570	19820	19760	19820	19760	409
436	20250206	135100	773719250	19760	19670	19760	19670	1796
437	20250206	135000	738310860	19670	19630	19680	19630	1031
438	20250206	134900	718042280	19640	19640	19640	19640	5
439	20250206	134800	717944080	19650	19650	19660	19640	234
440	20250206	134700	713345960	19650	19640	19660	19630	252
441	20250206	134600	708394190	19640	19580	19640	19570	970
442	20250206	134500	689370220	19580	19570	19590	19560	664
443	20250206	134400	676366860	19560	19550	19560	19550	47
444	20250206	134300	675447870	19540	19540	19540	19540	193
445	20250206	134200	671676650	19530	19530	19530	19530	1
446	20250206	134100	671657120	19530	19520	19530	19520	55
447	20250206	134000	670582980	19530	19530	19530	19530	0
448	20250206	133900	670582980	19530	19540	19540	19530	3
449	20250206	133800	670524380	19560	19560	19560	19560	0
450	20250206	133700	670524380	19560	19530	19560	19510	346
451	20250206	133600	663772140	19550	19530	19550	19530	3
452	20250206	133500	663713530	19540	19540	19540	19540	2
453	20250206	133400	663674450	19550	19530	19550	19530	15
454	20250206	133300	663381420	19530	19540	19550	19530	61
455	20250206	133200	662189550	19540	19540	19540	19530	31
456	20250206	133100	661584010	19530	19530	19540	19520	71
457	20250206	133000	660197570	19520	19520	19520	19520	13
458	20250206	132900	659943810	19520	19530	19530	19520	27
459	20250206	132800	659416740	19520	19530	19530	19520	6
460	20250206	132700	659299600	19530	19530	19530	19530	1
461	20250206	132600	659280070	19530	19530	19530	19500	22
462	20250206	132500	658850840	19530	19530	19530	19530	1
463	20250206	132400	658831310	19530	19530	19560	19500	12
464	20250206	132300	658597100	19520	19570	19570	19520	34
465	20250206	132200	657933150	19520	19560	19560	19520	13
466	20250206	132100	657678970	19570	19570	19570	19570	0
467	20250206	132000	657678970	19570	19510	19570	19490	679
468	20250206	131900	644418550	19500	19480	19510	19480	211
469	20250206	131800	640304240	19480	19480	19490	19480	33
470	20250206	131700	639661370	19490	19490	19490	19490	3
471	20250206	131600	639602900	19480	19480	19480	19480	0
472	20250206	131500	639602900	19480	19480	19480	19480	0
473	20250206	131400	639602900	19480	19500	19520	19480	303
474	20250206	131300	633694410	19490	19490	19490	19490	0
475	20250206	131200	633694410	19490	19500	19500	19490	453
476	20250206	131100	624860940	19530	19510	19530	19500	504
477	20250206	131000	615032900	19520	19520	19520	19500	101
478	20250206	130900	613061750	19500	19490	19510	19490	278
479	20250206	130800	607639830	19480	19470	19480	19470	199
480	20250206	130700	603765200	19450	19450	19450	19450	1
481	20250206	130600	603745750	19450	19450	19460	19450	37
482	20250206	130500	603026090	19450	19450	19450	19450	1
483	20250206	130400	603006640	19450	19450	19450	19450	2
484	20250206	130300	602967740	19430	19430	19430	19430	0
485	20250206	130200	602967740	19430	19430	19430	19430	0
486	20250206	130100	602967740	19430	19430	19430	19430	0
487	20250206	130000	602967740	19430	19470	19470	19430	461
488	20250206	125900	594005790	19470	19470	19470	19470	1
489	20250206	125800	593986320	19480	19480	19480	19480	128
490	20250206	125700	591492880	19460	19490	19490	19460	120
491	20250206	125600	589155890	19490	19500	19510	19490	114
492	20250206	125500	586933360	19510	19500	19510	19500	143
493	20250206	125400	584144850	19500	19510	19510	19500	152
494	20250206	125300	581179870	19520	19520	19520	19510	4
495	20250206	125200	581101810	19510	19510	19520	19500	5
496	20250206	125100	581004260	19510	19510	19510	19510	0
497	20250206	125000	581004260	19510	19480	19510	19480	170
498	20250206	124900	577691040	19480	19480	19480	19480	2
499	20250206	124800	577652080	19480	19480	19480	19480	1
500	20250206	124700	577632600	19480	19480	19480	19480	2
501	20250206	124600	577593640	19470	19470	19470	19470	126
502	20250206	124500	575140420	19470	19470	19470	19470	1
503	20250206	124400	575120950	19460	19460	19460	19450	103
504	20250206	124300	573117000	19460	19460	19460	19460	13
505	20250206	124200	572864020	19460	19460	19460	19460	1
506	20250206	124100	572844560	19460	19460	19460	19460	2
507	20250206	124000	572805640	19460	19450	19460	19450	21
508	20250206	123900	572397180	19450	19450	19450	19450	54
509	20250206	123800	571346880	19450	19450	19450	19450	0
510	20250206	123700	571346880	19450	19450	19450	19440	21
511	20250206	123600	570938510	19450	19450	19450	19450	6
512	20250206	123500	570821810	19450	19450	19450	19450	11
513	20250206	123400	570607860	19440	19440	19440	19440	0
514	20250206	123300	570607860	19440	19450	19450	19440	15
515	20250206	123200	570316210	19450	19450	19450	19450	0
516	20250206	123100	570316210	19450	19450	19450	19450	1
517	20250206	123000	570296760	19450	19450	19450	19450	3
518	20250206	122900	570238410	19420	19420	19420	19420	0
519	20250206	122800	570238410	19420	19420	19420	19420	0
520	20250206	122700	570238410	19420	19430	19430	19420	105
521	20250206	122600	568199300	19420	19420	19420	19420	0
522	20250206	122500	568199300	19420	19420	19420	19420	0
523	20250206	122400	568199300	19420	19420	19420	19420	0
524	20250206	122300	568199300	19420	19420	19420	19420	0
525	20250206	122200	568199300	19420	19440	19440	19420	331
526	20250206	122100	561770220	19440	19440	19440	19440	3
527	20250206	122000	561711900	19460	19440	19460	19440	13
528	20250206	121900	561458980	19440	19450	19450	19440	45
529	20250206	121800	560584170	19450	19450	19450	19450	0
530	20250206	121700	560584170	19450	19460	19460	19440	163
531	20250206	121600	557415320	19450	19450	19450	19450	145
532	20250206	121500	554595070	19440	19440	19440	19440	78
533	20250206	121400	553078750	19440	19430	19440	19430	27
534	20250206	121300	552554130	19440	19440	19440	19440	1
535	20250206	121200	552534690	19430	19430	19440	19430	28
536	20250206	121100	551990640	19430	19430	19430	19430	78
537	20250206	121000	550475100	19430	19430	19430	19430	77
538	20250206	120900	548978990	19430	19430	19430	19430	2
539	20250206	120800	548940130	19420	19420	19420	19420	1
540	20250206	120700	548920710	19420	19450	19450	19400	1770
541	20250206	120600	514555760	19450	19440	19460	19440	7
542	20250206	120500	514419650	19460	19460	19460	19460	1
543	20250206	120400	514400190	19450	19430	19450	19430	255
544	20250206	120300	509440540	19430	19430	19430	19430	120
545	20250206	120200	507108940	19440	19440	19440	19440	72
546	20250206	120100	505709260	19460	19460	19460	19460	0
547	20250206	120000	505709260	19460	19460	19460	19460	0
548	20250206	115900	505709260	19460	19460	19460	19460	0
549	20250206	115800	505709260	19460	19460	19460	19460	17
550	20250206	115700	505378440	19430	19430	19430	19430	0
551	20250206	115600	505378440	19430	19430	19430	19430	229
552	20250206	115500	500928970	19430	19430	19430	19430	1
553	20250206	115400	500909540	19460	19460	19460	19460	0
554	20250206	115300	500909540	19460	19460	19460	19460	0
555	20250206	115200	500909540	19460	19460	19460	19460	0
556	20250206	115100	500909540	19460	19460	19460	19460	156
557	20250206	115000	497873780	19460	19460	19460	19460	100
558	20250206	114900	495927780	19430	19450	19450	19430	282
559	20250206	114800	490444620	19460	19490	19490	19460	521
560	20250206	114700	480299190	19520	19520	19520	19520	0
561	20250206	114600	480299190	19520	19520	19520	19520	1
562	20250206	114500	480279670	19500	19500	19500	19500	3
563	20250206	114400	480221170	19500	19500	19500	19500	0
564	20250206	114300	480221170	19500	19500	19500	19500	4
565	20250206	114200	480143170	19500	19490	19520	19490	12
566	20250206	114100	479909250	19500	19500	19500	19500	0
567	20250206	114000	479909250	19500	19500	19500	19500	0
568	20250206	113900	479909250	19500	19510	19510	19500	217
569	20250206	113800	475676580	19500	19500	19500	19500	32
570	20250206	113700	475052580	19520	19520	19520	19520	0
571	20250206	113600	475052580	19520	19520	19520	19520	1
572	20250206	113500	475033060	19500	19500	19500	19500	0
573	20250206	113400	475033060	19500	19500	19500	19500	51
574	20250206	113300	474038560	19520	19520	19520	19520	0
575	20250206	113200	474038560	19520	19520	19520	19520	2
576	20250206	113100	473999520	19520	19520	19520	19520	11
577	20250206	113000	473784800	19500	19520	19520	19500	2
578	20250206	112900	473745780	19490	19490	19490	19490	1
579	20250206	112800	473726290	19500	19500	19500	19500	0
580	20250206	112700	473726290	19500	19500	19500	19500	0
581	20250206	112600	473726290	19500	19500	19500	19500	39
582	20250206	112500	472965790	19510	19510	19510	19510	0
583	20250206	112400	472965790	19510	19510	19510	19510	1
584	20250206	112300	472946280	19500	19500	19500	19500	0
585	20250206	112200	472946280	19500	19500	19500	19500	11
586	20250206	112100	472731780	19500	19510	19510	19500	103
587	20250206	112000	470723270	19510	19510	19510	19510	4
588	20250206	111900	470645230	19540	19520	19540	19520	102
589	20250206	111800	468653350	19520	19510	19530	19510	207
590	20250206	111700	464613060	19490	19490	19490	19490	1
591	20250206	111600	464593570	19480	19480	19480	19480	1
592	20250206	111500	464574090	19480	19480	19480	19480	12
593	20250206	111400	464340330	19480	19480	19480	19480	0
594	20250206	111300	464340330	19480	19480	19480	19480	0
595	20250206	111200	464340330	19480	19480	19480	19480	1
596	20250206	111100	464320850	19480	19500	19500	19480	83
597	20250206	111000	462703020	19510	19510	19510	19510	0
598	20250206	110900	462703020	19510	19510	19510	19510	2
599	20250206	110800	462664000	19520	19520	19520	19520	2
600	20250206	110700	462624960	19500	19500	19500	19500	141
601	20250206	110600	459875460	19490	19490	19490	19490	101
602	20250206	110500	457906970	19460	19460	19460	19460	39
603	20250206	110400	457148030	19460	19440	19460	19430	347
604	20250206	110300	450402740	19440	19430	19440	19430	368
605	20250206	110200	443248920	19430	19430	19440	19420	34
606	20250206	110100	442588550	19440	19440	19440	19440	12
607	20250206	110000	442355270	19430	19440	19440	19430	4
608	20250206	105900	442277540	19410	19420	19420	19410	12
609	20250206	105800	442044510	19430	19430	19430	19420	68
610	20250206	105700	440723910	19440	19440	19440	19440	2
611	20250206	105600	440685030	19410	19410	19410	19410	0
612	20250206	105500	440685030	19410	19410	19410	19410	70
613	20250206	105400	439326330	19420	19420	19420	19420	0
614	20250206	105300	439326330	19420	19420	19420	19410	29
615	20250206	105200	438763310	19410	19410	19410	19410	0
616	20250206	105100	438763310	19410	19410	19410	19410	20
617	20250206	105000	438375110	19410	19410	19410	19410	7
618	20250206	104900	438239240	19410	19410	19410	19400	24
619	20250206	104800	437773560	19400	19420	19420	19390	1228
620	20250206	104700	413947170	19420	19430	19430	19420	63
621	20250206	104600	412723680	19440	19440	19440	19440	1
622	20250206	104500	412704240	19430	19430	19430	19430	1
623	20250206	104400	412684810	19430	19410	19430	19410	69
624	20250206	104300	411344520	19420	19420	19420	19420	1
625	20250206	104200	411325100	19420	19420	19420	19420	2
626	20250206	104100	411286260	19410	19440	19450	19410	590
627	20250206	104000	399831060	19430	19430	19430	19430	0
628	20250206	103900	399831060	19430	19430	19430	19430	46
629	20250206	103800	398937280	19430	19490	19490	19430	91
630	20250206	103700	397166360	19450	19460	19460	19450	40
631	20250206	103600	396388300	19460	19460	19460	19460	3
632	20250206	103500	396329920	19460	19460	19460	19460	0
633	20250206	103400	396329920	19460	19460	19460	19460	1
634	20250206	103300	396310460	19460	19460	19460	19460	0
635	20250206	103200	396310460	19460	19460	19460	19460	2
636	20250206	103100	396271540	19460	19490	19490	19460	10
637	20250206	103000	396076840	19490	19470	19490	19470	64
638	20250206	102900	394829780	19470	19460	19470	19460	13
639	20250206	102800	394576760	19460	19460	19460	19460	0
640	20250206	102700	394576760	19460	19430	19460	19420	609
641	20250206	102600	382745240	19440	19440	19440	19440	1
642	20250206	102500	382725800	19440	19440	19440	19440	0
643	20250206	102400	382725800	19440	19440	19440	19440	2
644	20250206	102300	382686920	19450	19450	19450	19450	2
645	20250206	102200	382648020	19430	19430	19430	19430	10
646	20250206	102100	382453720	19440	19430	19440	19430	255
647	20250206	102000	377497560	19440	19420	19440	19420	27
648	20250206	101900	376973200	19430	19440	19440	19430	16
649	20250206	101800	376662260	19440	19440	19440	19440	1
650	20250206	101700	376642820	19440	19440	19440	19440	1
651	20250206	101600	376623380	19440	19430	19440	19430	17
652	20250206	101500	376292960	19430	19440	19440	19430	110
653	20250206	101400	374155600	19440	19440	19440	19420	80
654	20250206	101300	372600980	19440	19440	19440	19440	2
655	20250206	101200	372562100	19440	19430	19440	19430	4
656	20250206	101100	372484360	19450	19430	19450	19430	11
657	20250206	101000	372270610	19420	19420	19450	19420	21
658	20250206	100900	371862760	19420	19420	19420	19420	60
659	20250206	100800	370697560	19420	19450	19450	19420	111
660	20250206	100700	368538760	19420	19410	19420	19410	39
661	20250206	100600	367781760	19410	19420	19420	19400	580
662	20250206	100500	356522630	19430	19430	19430	19430	6
663	20250206	100400	356406050	19430	19420	19430	19420	303
664	20250206	100300	350521660	19430	19430	19430	19430	336
665	20250206	100200	343993180	19430	19470	19470	19430	440
666	20250206	100100	335437580	19470	19470	19470	19470	3
667	20250206	100000	335379170	19470	19470	19470	19470	0
668	20250206	095900	335379170	19470	19470	19470	19470	0
669	20250206	095800	335379170	19470	19450	19470	19450	341
670	20250206	095700	328745800	19450	19450	19450	19450	9
671	20250206	095600	328570750	19450	19450	19450	19450	26
672	20250206	095500	328065050	19450	19470	19470	19450	19
673	20250206	095400	327695450	19460	19470	19470	19440	370
674	20250206	095300	320493480	19440	19430	19440	19420	17
675	20250206	095200	320163150	19430	19490	19490	19430	32
676	20250206	095100	319540830	19480	19460	19490	19460	119
677	20250206	095000	317223290	19450	19450	19480	19450	68
678	20250206	094900	315900550	19450	19440	19460	19430	158
679	20250206	094800	312826060	19440	19450	19450	19440	2
680	20250206	094700	312787170	19460	19430	19460	19430	19
681	20250206	094600	312417850	19430	19430	19430	19430	0
682	20250206	094500	312417850	19430	19450	19460	19430	104
683	20250206	094400	310395220	19450	19450	19450	19450	0
684	20250206	094300	310395220	19450	19460	19460	19440	5
685	20250206	094200	310297960	19460	19460	19460	19460	3
686	20250206	094100	310239580	19460	19460	19460	19460	77
687	20250206	094000	308741160	19420	19420	19430	19410	133
688	20250206	093900	306158770	19460	19460	19460	19460	0
689	20250206	093800	306158770	19460	19420	19460	19420	37
690	20250206	093700	305438790	19420	19430	19430	19420	71
691	20250206	093600	304059860	19420	19460	19460	19420	5
692	20250206	093500	303962700	19420	19420	19420	19420	9
693	20250206	093400	303787920	19460	19460	19460	19420	28
694	20250206	093300	303243080	19460	19410	19460	19410	106
695	20250206	093200	301185070	19420	19460	19460	19420	4
696	20250206	093100	301107350	19450	19450	19450	19450	75
697	20250206	093000	299648600	19450	19400	19450	19400	2
698	20250206	092900	299609750	19450	19450	19450	19450	52
699	20250206	092800	298598350	19390	19420	19460	19380	269
700	20250206	092700	293383970	19420	19420	19420	19380	15
701	20250206	092600	293092950	19420	19460	19460	19380	818
702	20250206	092500	277238790	19360	19380	19470	19360	481
703	20250206	092400	267910600	19380	19490	19490	19370	29
704	20250206	092300	267348580	19360	19450	19450	19360	1143
705	20250206	092200	245192380	19410	19440	19600	19410	321
706	20250206	092100	238932860	19450	19450	19450	19450	2
707	20250206	092000	238893960	19390	19450	19450	19390	281
708	20250206	091900	233445190	19380	19510	19550	19380	2595
709	20250206	091800	182996460	19520	19520	19520	19520	1
710	20250206	091700	182976940	19540	19560	19560	19540	4
711	20250206	091600	182898740	19550	19550	19550	19550	3
712	20250206	091500	182840090	19550	19500	19550	19500	80
713	20250206	091400	181276290	19550	19420	19550	19420	96
714	20250206	091300	179402160	19540	19570	19570	19410	1758
715	20250206	091200	145149300	19570	19630	19630	19570	223
716	20250206	091100	140774320	19600	19630	19630	19600	6
717	20250206	091000	140656630	19590	19500	19630	19500	207
718	20250206	090900	136610690	19580	19480	19590	19460	229
719	20250206	090800	132148440	19490	19760	19760	19490	1381
720	20250206	090700	105141840	19660	19920	19920	19640	910
721	20250206	090600	87240820	19800	19790	19800	19790	234
722	20250206	090500	82607810	19760	19770	19790	19700	171
723	20250206	090400	79232820	19790	19790	19790	19790	0
724	20250206	090300	79232820	19790	19660	19790	19650	266
725	20250206	090200	74005270	19700	19710	19800	19700	617
726	20250206	090100	61842470	19750	19660	19750	19660	753
727	20250206	090000	47011350	19660	19800	19800	19660	2073