KissMeData/094970/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200700	283912820	2715	2715	2715	2715	743
3	20250206	200600	283912820	2715	2715	2715	2715	0
4	20250206	200500	283912820	2715	2715	2715	2715	0
5	20250206	200400	283912820	2715	2715	2715	2715	0
6	20250206	200300	283912820	2715	2715	2715	2715	0
7	20250206	200200	283912820	2715	2715	2715	2715	0
8	20250206	200100	283912820	2715	2715	2715	2715	0
9	20250206	200000	283912820	2715	2715	2715	2715	0
10	20250206	195900	283912820	2715	2715	2715	2715	0
11	20250206	195800	283912820	2715	2715	2715	2715	0
12	20250206	195700	283912820	2715	2715	2715	2715	0
13	20250206	195600	283912820	2715	2715	2715	2715	0
14	20250206	195500	283912820	2715	2715	2715	2715	0
15	20250206	195400	283912820	2715	2715	2715	2715	0
16	20250206	195300	283912820	2715	2715	2715	2715	0
17	20250206	195200	283912820	2715	2715	2715	2715	0
18	20250206	195100	283912820	2715	2715	2715	2715	0
19	20250206	195000	283912820	2715	2715	2715	2715	0
20	20250206	194900	283912820	2715	2715	2715	2715	0
21	20250206	194800	283912820	2715	2715	2715	2715	0
22	20250206	194700	283912820	2715	2715	2715	2715	0
23	20250206	194600	283912820	2715	2715	2715	2715	0
24	20250206	194500	283912820	2715	2715	2715	2715	0
25	20250206	194400	283912820	2715	2715	2715	2715	0
26	20250206	194300	283912820	2715	2715	2715	2715	0
27	20250206	194200	283912820	2715	2715	2715	2715	0
28	20250206	194100	283912820	2715	2715	2715	2715	0
29	20250206	194000	283912820	2715	2715	2715	2715	0
30	20250206	193900	283912820	2715	2715	2715	2715	0
31	20250206	193800	283912820	2715	2715	2715	2715	0
32	20250206	193700	283912820	2715	2715	2715	2715	743
33	20250206	193600	283912820	2715	2715	2715	2715	0
34	20250206	193500	283912820	2715	2715	2715	2715	0
35	20250206	193400	283912820	2715	2715	2715	2715	0
36	20250206	193300	283912820	2715	2715	2715	2715	0
37	20250206	193200	283912820	2715	2715	2715	2715	0
38	20250206	193100	283912820	2715	2715	2715	2715	0
39	20250206	193000	283912820	2715	2715	2715	2715	0
40	20250206	192900	283912820	2715	2715	2715	2715	0
41	20250206	192800	283912820	2715	2715	2715	2715	0
42	20250206	192700	283912820	2715	2715	2715	2715	0
43	20250206	192600	283912820	2715	2715	2715	2715	0
44	20250206	192500	283912820	2715	2715	2715	2715	0
45	20250206	192400	283912820	2715	2715	2715	2715	0
46	20250206	192300	283912820	2715	2715	2715	2715	0
47	20250206	192200	283912820	2715	2715	2715	2715	0
48	20250206	192100	283912820	2715	2715	2715	2715	0
49	20250206	192000	283912820	2715	2715	2715	2715	0
50	20250206	191900	283912820	2715	2715	2715	2715	0
51	20250206	191800	283912820	2715	2715	2715	2715	0
52	20250206	191700	283912820	2715	2715	2715	2715	0
53	20250206	191600	283912820	2715	2715	2715	2715	0
54	20250206	191500	283912820	2715	2715	2715	2715	0
55	20250206	191400	283912820	2715	2715	2715	2715	0
56	20250206	191300	283912820	2715	2715	2715	2715	0
57	20250206	191200	283912820	2715	2715	2715	2715	0
58	20250206	191100	283912820	2715	2715	2715	2715	0
59	20250206	191000	283912820	2715	2715	2715	2715	0
60	20250206	190900	283912820	2715	2715	2715	2715	0
61	20250206	190800	283912820	2715	2715	2715	2715	0
62	20250206	190700	283912820	2715	2715	2715	2715	743
63	20250206	190600	283912820	2715	2715	2715	2715	0
64	20250206	190500	283912820	2715	2715	2715	2715	0
65	20250206	190400	283912820	2715	2715	2715	2715	0
66	20250206	190300	283912820	2715	2715	2715	2715	0
67	20250206	190200	283912820	2715	2715	2715	2715	0
68	20250206	190100	283912820	2715	2715	2715	2715	0
69	20250206	190000	283912820	2715	2715	2715	2715	0
70	20250206	185900	283912820	2715	2715	2715	2715	0
71	20250206	185800	283912820	2715	2715	2715	2715	0
72	20250206	185700	283912820	2715	2715	2715	2715	0
73	20250206	185600	283912820	2715	2715	2715	2715	0
74	20250206	185500	283912820	2715	2715	2715	2715	0
75	20250206	185400	283912820	2715	2715	2715	2715	0
76	20250206	185300	283912820	2715	2715	2715	2715	0
77	20250206	185200	283912820	2715	2715	2715	2715	0
78	20250206	185100	283912820	2715	2715	2715	2715	0
79	20250206	185000	283912820	2715	2715	2715	2715	0
80	20250206	184900	283912820	2715	2715	2715	2715	0
81	20250206	184800	283912820	2715	2715	2715	2715	0
82	20250206	184700	283912820	2715	2715	2715	2715	0
83	20250206	184600	283912820	2715	2715	2715	2715	0
84	20250206	184500	283912820	2715	2715	2715	2715	0
85	20250206	184400	283912820	2715	2715	2715	2715	0
86	20250206	184300	283912820	2715	2715	2715	2715	0
87	20250206	184200	283912820	2715	2715	2715	2715	0
88	20250206	184100	283912820	2715	2715	2715	2715	0
89	20250206	184000	283912820	2715	2715	2715	2715	0
90	20250206	183900	283912820	2715	2715	2715	2715	0
91	20250206	183800	283912820	2715	2715	2715	2715	0
92	20250206	183700	283912820	2715	2715	2715	2715	743
93	20250206	183600	283912820	2715	2715	2715	2715	0
94	20250206	183500	283912820	2715	2715	2715	2715	0
95	20250206	183400	283912820	2715	2715	2715	2715	0
96	20250206	183300	283912820	2715	2715	2715	2715	0
97	20250206	183200	283912820	2715	2715	2715	2715	0
98	20250206	183100	283912820	2715	2715	2715	2715	0
99	20250206	183000	283912820	2715	2715	2715	2715	0
100	20250206	182900	283912820	2715	2715	2715	2715	0
101	20250206	182800	283912820	2715	2715	2715	2715	0
102	20250206	182700	283912820	2715	2715	2715	2715	0
103	20250206	182600	283912820	2715	2715	2715	2715	0
104	20250206	182500	283912820	2715	2715	2715	2715	0
105	20250206	182400	283912820	2715	2715	2715	2715	0
106	20250206	182300	283912820	2715	2715	2715	2715	0
107	20250206	182200	283912820	2715	2715	2715	2715	0
108	20250206	182100	283912820	2715	2715	2715	2715	0
109	20250206	182000	283912820	2715	2715	2715	2715	0
110	20250206	181900	283912820	2715	2715	2715	2715	0
111	20250206	181800	283912820	2715	2715	2715	2715	0
112	20250206	181700	283912820	2715	2715	2715	2715	0
113	20250206	181600	283912820	2715	2715	2715	2715	0
114	20250206	181500	283912820	2715	2715	2715	2715	0
115	20250206	181400	283912820	2715	2715	2715	2715	0
116	20250206	181300	283912820	2715	2715	2715	2715	0
117	20250206	181200	283912820	2715	2715	2715	2715	0
118	20250206	181100	283912820	2715	2715	2715	2715	0
119	20250206	181000	283912820	2715	2715	2715	2715	0
120	20250206	180900	283912820	2715	2715	2715	2715	0
121	20250206	180800	283912820	2715	2715	2715	2715	0
122	20250206	180700	283912820	2715	2715	2715	2715	743
123	20250206	180600	283912820	2715	2715	2715	2715	0
124	20250206	180500	283912820	2715	2715	2715	2715	0
125	20250206	180400	283912820	2715	2715	2715	2715	0
126	20250206	180300	283912820	2715	2715	2715	2715	0
127	20250206	180200	283912820	2715	2715	2715	2715	0
128	20250206	180100	283912820	2715	2715	2715	2715	0
129	20250206	180000	283912820	2715	2715	2715	2715	0
130	20250206	175900	283912820	2715	2715	2715	2715	0
131	20250206	175800	283912820	2715	2715	2715	2715	0
132	20250206	175700	283912820	2715	2715	2715	2715	0
133	20250206	175600	283912820	2715	2715	2715	2715	0
134	20250206	175500	283912820	2715	2715	2715	2715	0
135	20250206	175400	283912820	2715	2715	2715	2715	0
136	20250206	175300	283912820	2715	2715	2715	2715	0
137	20250206	175200	283912820	2715	2715	2715	2715	0
138	20250206	175100	283912820	2715	2715	2715	2715	0
139	20250206	175000	283912820	2715	2715	2715	2715	0
140	20250206	174900	283912820	2715	2715	2715	2715	0
141	20250206	174800	283912820	2715	2715	2715	2715	0
142	20250206	174700	283912820	2715	2715	2715	2715	0
143	20250206	174600	283912820	2715	2715	2715	2715	0
144	20250206	174500	283912820	2715	2715	2715	2715	0
145	20250206	174400	283912820	2715	2715	2715	2715	0
146	20250206	174300	283912820	2715	2715	2715	2715	0
147	20250206	174200	283912820	2715	2715	2715	2715	0
148	20250206	174100	283912820	2715	2715	2715	2715	0
149	20250206	174000	283912820	2715	2715	2715	2715	0
150	20250206	173900	283912820	2715	2715	2715	2715	0
151	20250206	173800	283912820	2715	2715	2715	2715	0
152	20250206	173700	283912820	2715	2715	2715	2715	743
153	20250206	173600	283912820	2715	2715	2715	2715	0
154	20250206	173500	283912820	2715	2715	2715	2715	0
155	20250206	173400	283912820	2715	2715	2715	2715	0
156	20250206	173300	283912820	2715	2715	2715	2715	0
157	20250206	173200	283912820	2715	2715	2715	2715	0
158	20250206	173100	283912820	2715	2715	2715	2715	0
159	20250206	173000	283912820	2715	2715	2715	2715	0
160	20250206	172900	283912820	2715	2715	2715	2715	0
161	20250206	172800	283912820	2715	2715	2715	2715	0
162	20250206	172700	283912820	2715	2715	2715	2715	0
163	20250206	172600	283912820	2715	2715	2715	2715	0
164	20250206	172500	283912820	2715	2715	2715	2715	0
165	20250206	172400	283912820	2715	2715	2715	2715	0
166	20250206	172300	283912820	2715	2715	2715	2715	0
167	20250206	172200	283912820	2715	2715	2715	2715	0
168	20250206	172100	283912820	2715	2715	2715	2715	0
169	20250206	172000	283912820	2715	2715	2715	2715	0
170	20250206	171900	283912820	2715	2715	2715	2715	0
171	20250206	171800	283912820	2715	2715	2715	2715	0
172	20250206	171700	283912820	2715	2715	2715	2715	0
173	20250206	171600	283912820	2715	2715	2715	2715	0
174	20250206	171500	283912820	2715	2715	2715	2715	0
175	20250206	171400	283912820	2715	2715	2715	2715	0
176	20250206	171300	283912820	2715	2715	2715	2715	0
177	20250206	171200	283912820	2715	2715	2715	2715	0
178	20250206	171100	283912820	2715	2715	2715	2715	0
179	20250206	171000	283912820	2715	2715	2715	2715	0
180	20250206	170900	283912820	2715	2715	2715	2715	0
181	20250206	170800	283912820	2715	2715	2715	2715	0
182	20250206	170700	283912820	2715	2715	2715	2715	743
183	20250206	170600	283912820	2715	2715	2715	2715	0
184	20250206	170500	283912820	2715	2715	2715	2715	0
185	20250206	170400	283912820	2715	2715	2715	2715	0
186	20250206	170300	283912820	2715	2715	2715	2715	0
187	20250206	170200	283912820	2715	2715	2715	2715	0
188	20250206	170100	283912820	2715	2715	2715	2715	0
189	20250206	170000	283912820	2715	2715	2715	2715	0
190	20250206	165900	283912820	2715	2715	2715	2715	0
191	20250206	165800	283912820	2715	2715	2715	2715	0
192	20250206	165700	283912820	2715	2715	2715	2715	0
193	20250206	165600	283912820	2715	2715	2715	2715	0
194	20250206	165500	283912820	2715	2715	2715	2715	0
195	20250206	165400	283912820	2715	2715	2715	2715	0
196	20250206	165300	283912820	2715	2715	2715	2715	0
197	20250206	165200	283912820	2715	2715	2715	2715	0
198	20250206	165100	283912820	2715	2715	2715	2715	0
199	20250206	165000	283912820	2715	2715	2715	2715	0
200	20250206	164900	283912820	2715	2715	2715	2715	0
201	20250206	164800	283912820	2715	2715	2715	2715	0
202	20250206	164700	283912820	2715	2715	2715	2715	0
203	20250206	164600	283912820	2715	2715	2715	2715	0
204	20250206	164500	283912820	2715	2715	2715	2715	0
205	20250206	164400	283912820	2715	2715	2715	2715	0
206	20250206	164300	283912820	2715	2715	2715	2715	0
207	20250206	164200	283912820	2715	2715	2715	2715	0
208	20250206	164100	283912820	2715	2715	2715	2715	0
209	20250206	164000	283912820	2715	2715	2715	2715	0
210	20250206	163900	283912820	2715	2715	2715	2715	0
211	20250206	163800	283912820	2715	2715	2715	2715	0
212	20250206	163700	283912820	2715	2715	2715	2715	743
213	20250206	163600	283912820	2715	2715	2715	2715	0
214	20250206	163500	283912820	2715	2715	2715	2715	0
215	20250206	163400	283912820	2715	2715	2715	2715	0
216	20250206	163300	283912820	2715	2715	2715	2715	0
217	20250206	163200	283912820	2715	2715	2715	2715	0
218	20250206	163100	283912820	2715	2715	2715	2715	0
219	20250206	163000	283912820	2715	2715	2715	2715	0
220	20250206	162900	283912820	2715	2715	2715	2715	0
221	20250206	162800	283912820	2715	2715	2715	2715	0
222	20250206	162700	283912820	2715	2715	2715	2715	0
223	20250206	162600	283912820	2715	2715	2715	2715	0
224	20250206	162500	283912820	2715	2715	2715	2715	0
225	20250206	162400	283912820	2715	2715	2715	2715	0
226	20250206	162300	283912820	2715	2715	2715	2715	0
227	20250206	162200	283912820	2715	2715	2715	2715	0
228	20250206	162100	283912820	2715	2715	2715	2715	0
229	20250206	162000	283912820	2715	2715	2715	2715	0
230	20250206	161900	283912820	2715	2715	2715	2715	0
231	20250206	161800	283912820	2715	2715	2715	2715	0
232	20250206	161700	283912820	2715	2715	2715	2715	0
233	20250206	161600	283912820	2715	2715	2715	2715	0
234	20250206	161500	283912820	2715	2715	2715	2715	0
235	20250206	161400	283912820	2715	2715	2715	2715	0
236	20250206	161300	283912820	2715	2715	2715	2715	0
237	20250206	161200	283912820	2715	2715	2715	2715	0
238	20250206	161100	283912820	2715	2715	2715	2715	0
239	20250206	161000	283912820	2715	2715	2715	2715	0
240	20250206	160900	283912820	2715	2715	2715	2715	0
241	20250206	160800	283912820	2715	2715	2715	2715	0
242	20250206	160700	283912820	2715	2715	2715	2715	743
243	20250206	160600	283912820	2715	2715	2715	2715	0
244	20250206	160500	283912820	2715	2715	2715	2715	0
245	20250206	160400	283912820	2715	2715	2715	2715	0
246	20250206	160300	283912820	2715	2715	2715	2715	0
247	20250206	160200	283912820	2715	2715	2715	2715	0
248	20250206	160100	283912820	2715	2715	2715	2715	0
249	20250206	160000	283912820	2715	2715	2715	2715	0
250	20250206	155900	283912820	2715	2715	2715	2715	0
251	20250206	155800	283912820	2715	2715	2715	2715	0
252	20250206	155700	283912820	2715	2715	2715	2715	0
253	20250206	155600	283912820	2715	2715	2715	2715	0
254	20250206	155500	283912820	2715	2715	2715	2715	0
255	20250206	155400	283912820	2715	2715	2715	2715	0
256	20250206	155300	283912820	2715	2715	2715	2715	0
257	20250206	155200	283912820	2715	2715	2715	2715	0
258	20250206	155100	283912820	2715	2715	2715	2715	0
259	20250206	155000	283912820	2715	2715	2715	2715	0
260	20250206	154900	283912820	2715	2715	2715	2715	0
261	20250206	154800	283912820	2715	2715	2715	2715	0
262	20250206	154700	283912820	2715	2715	2715	2715	0
263	20250206	154600	283912820	2715	2715	2715	2715	0
264	20250206	154500	283912820	2715	2715	2715	2715	0
265	20250206	154400	283912820	2715	2715	2715	2715	0
266	20250206	154300	283912820	2715	2715	2715	2715	0
267	20250206	154200	283912820	2715	2715	2715	2715	0
268	20250206	154100	283912820	2715	2715	2715	2715	0
269	20250206	154000	283912820	2715	2715	2715	2715	0
270	20250206	153900	283912820	2715	2715	2715	2715	0
271	20250206	153800	283912820	2715	2715	2715	2715	0
272	20250206	153700	283912820	2715	2715	2715	2715	743
273	20250206	153600	283912820	2715	2715	2715	2715	0
274	20250206	153500	283912820	2715	2715	2715	2715	0
275	20250206	153400	283912820	2715	2715	2715	2715	0
276	20250206	153300	283912820	2715	2715	2715	2715	0
277	20250206	153200	283912820	2715	2715	2715	2715	0
278	20250206	153100	283912820	2715	2715	2715	2715	0
279	20250206	153000	283912820	2715	2715	2715	2715	743
280	20250206	152900	281895575	2710	2710	2710	2710	0
281	20250206	152800	281895575	2710	2710	2710	2710	0
282	20250206	152700	281895575	2710	2710	2710	2710	0
283	20250206	152600	281895575	2710	2710	2710	2710	0
284	20250206	152500	281895575	2710	2710	2710	2710	0
285	20250206	152400	281895575	2710	2710	2710	2710	0
286	20250206	152300	281895575	2710	2710	2710	2710	0
287	20250206	152200	281895575	2710	2710	2710	2710	0
288	20250206	152100	281895575	2710	2710	2710	2710	0
289	20250206	152000	281895575	2710	2710	2710	2710	0
290	20250206	151900	281895575	2710	2710	2710	2710	0
291	20250206	151800	281895575	2710	2710	2710	2710	0
292	20250206	151700	281895575	2710	2710	2710	2710	0
293	20250206	151600	281895575	2710	2710	2710	2710	34
294	20250206	151500	281803435	2705	2705	2705	2705	0
295	20250206	151400	281803435	2705	2705	2705	2705	503
296	20250206	151300	280442820	2700	2695	2700	2695	3411
297	20250206	151200	271250170	2695	2685	2695	2685	1368
298	20250206	151100	267569150	2685	2685	2685	2685	0
299	20250206	151000	267569150	2685	2690	2690	2685	475
300	20250206	150900	266291405	2690	2690	2690	2690	0
301	20250206	150800	266291405	2690	2690	2690	2690	0
302	20250206	150700	266291405	2690	2690	2690	2690	1
303	20250206	150600	266288715	2690	2690	2690	2690	1
304	20250206	150500	266286025	2680	2690	2690	2680	799
305	20250206	150400	264141715	2690	2690	2690	2690	371
306	20250206	150300	263143725	2680	2680	2680	2680	0
307	20250206	150200	263143725	2680	2680	2680	2680	0
308	20250206	150100	263143725	2680	2680	2680	2680	0
309	20250206	150000	263143725	2680	2680	2680	2680	0
310	20250206	145900	263143725	2680	2685	2685	2680	404
311	20250206	145800	262058990	2685	2685	2685	2685	0
312	20250206	145700	262058990	2685	2685	2685	2685	0
313	20250206	145600	262058990	2685	2685	2685	2685	0
314	20250206	145500	262058990	2685	2685	2685	2685	0
315	20250206	145400	262058990	2685	2680	2685	2680	3881
316	20250206	145300	251657905	2685	2685	2685	2685	0
317	20250206	145200	251657905	2685	2685	2685	2685	101
318	20250206	145100	251386720	2690	2690	2690	2690	0
319	20250206	145000	251386720	2690	2690	2690	2690	0
320	20250206	144900	251386720	2690	2695	2695	2690	703
321	20250206	144800	249495645	2690	2690	2690	2690	10
322	20250206	144700	249468745	2695	2695	2695	2695	0
323	20250206	144600	249468745	2695	2695	2695	2695	1
324	20250206	144500	249466050	2690	2685	2690	2685	1065
325	20250206	144400	246603700	2685	2685	2685	2685	0
326	20250206	144300	246603700	2685	2680	2685	2680	409
327	20250206	144200	245505550	2685	2685	2685	2685	0
328	20250206	144100	245505550	2685	2685	2685	2685	0
329	20250206	144000	245505550	2685	2685	2685	2685	1
330	20250206	143900	245502865	2670	2670	2670	2670	1
331	20250206	143800	245500195	2680	2680	2680	2680	760
332	20250206	143700	243463395	2665	2665	2665	2665	0
333	20250206	143600	243463395	2665	2665	2665	2665	0
334	20250206	143500	243463395	2665	2685	2685	2665	2706
335	20250206	143400	236251785	2680	2680	2680	2680	329
336	20250206	143300	235370065	2665	2690	2690	2665	803
337	20250206	143200	233226035	2670	2675	2675	2670	1700
338	20250206	143100	228686520	2675	2690	2690	2675	1205
339	20250206	143000	225462770	2680	2680	2680	2680	0
340	20250206	142900	225462770	2680	2680	2680	2680	1600
341	20250206	142800	221174770	2680	2680	2680	2680	0
342	20250206	142700	221174770	2680	2685	2685	2680	5800
343	20250206	142600	205613525	2705	2700	2705	2680	5001
344	20250206	142500	192189095	2705	2705	2705	2705	12
345	20250206	142400	192156635	2700	2700	2700	2700	1200
346	20250206	142300	188916635	2700	2700	2700	2700	0
347	20250206	142200	188916635	2700	2700	2700	2700	0
348	20250206	142100	188916635	2700	2710	2710	2700	20000
349	20250206	142000	134865345	2710	2710	2710	2710	0
350	20250206	141900	134865345	2710	2710	2710	2710	1900
351	20250206	141800	129716345	2715	2715	2715	2715	1113
352	20250206	141700	126694550	2715	2715	2715	2715	0
353	20250206	141600	126694550	2715	2715	2715	2715	0
354	20250206	141500	126694550	2715	2715	2715	2715	1199
355	20250206	141400	123439265	2720	2715	2720	2715	220
356	20250206	141300	122841950	2715	2715	2715	2715	294
357	20250206	141200	122043740	2720	2720	2720	2720	0
358	20250206	141100	122043740	2720	2720	2720	2720	0
359	20250206	141000	122043740	2720	2720	2720	2720	0
360	20250206	140900	122043740	2720	2720	2720	2720	0
361	20250206	140800	122043740	2720	2720	2720	2720	0
362	20250206	140700	122043740	2720	2720	2720	2720	0
363	20250206	140600	122043740	2720	2720	2720	2720	0
364	20250206	140500	122043740	2720	2720	2720	2720	300
365	20250206	140400	121227740	2715	2715	2715	2715	0
366	20250206	140300	121227740	2715	2715	2715	2715	1718
367	20250206	140200	116563370	2720	2720	2720	2720	0
368	20250206	140100	116563370	2720	2720	2720	2720	1
369	20250206	140000	116560650	2715	2715	2715	2715	0
370	20250206	135900	116560650	2715	2715	2715	2715	828
371	20250206	135800	114312630	2710	2710	2710	2710	47
372	20250206	135700	114185260	2720	2720	2720	2720	0
373	20250206	135600	114185260	2720	2720	2720	2720	0
374	20250206	135500	114185260	2720	2720	2720	2720	200
375	20250206	135400	113641260	2720	2720	2720	2720	0
376	20250206	135300	113641260	2720	2720	2720	2720	0
377	20250206	135200	113641260	2720	2720	2720	2720	0
378	20250206	135100	113641260	2720	2720	2720	2720	0
379	20250206	135000	113641260	2720	2720	2720	2720	0
380	20250206	134900	113641260	2720	2720	2720	2720	0
381	20250206	134800	113641260	2720	2720	2720	2720	0
382	20250206	134700	113641260	2720	2720	2720	2720	1
383	20250206	134600	113638540	2720	2720	2720	2720	200
384	20250206	134500	113094540	2720	2720	2720	2720	0
385	20250206	134400	113094540	2720	2720	2720	2720	0
386	20250206	134300	113094540	2720	2720	2720	2720	0
387	20250206	134200	113094540	2720	2715	2720	2715	401
388	20250206	134100	112005540	2715	2715	2715	2715	0
389	20250206	134000	112005540	2715	2715	2715	2715	0
390	20250206	133900	112005540	2715	2715	2715	2715	0
391	20250206	133800	112005540	2715	2715	2715	2715	0
392	20250206	133700	112005540	2715	2715	2715	2715	0
393	20250206	133600	112005540	2715	2715	2715	2715	0
394	20250206	133500	112005540	2715	2715	2715	2715	0
395	20250206	133400	112005540	2715	2715	2715	2715	0
396	20250206	133300	112005540	2715	2715	2715	2715	200
397	20250206	133200	111462540	2715	2715	2715	2715	0
398	20250206	133100	111462540	2715	2715	2715	2715	0
399	20250206	133000	111462540	2715	2715	2715	2715	215
400	20250206	132900	110878815	2705	2705	2705	2705	0
401	20250206	132800	110878815	2705	2705	2705	2705	0
402	20250206	132700	110878815	2705	2705	2705	2705	10
403	20250206	132600	110851765	2705	2705	2705	2705	0
404	20250206	132500	110851765	2705	2710	2710	2705	190
405	20250206	132400	110337460	2715	2715	2715	2715	20
406	20250206	132300	110283160	2715	2715	2715	2715	0
407	20250206	132200	110283160	2715	2715	2715	2715	0
408	20250206	132100	110283160	2715	2715	2715	2715	38
409	20250206	132000	110179990	2710	2710	2710	2710	0
410	20250206	131900	110179990	2710	2715	2715	2710	4
411	20250206	131800	110169135	2715	2715	2715	2715	0
412	20250206	131700	110169135	2715	2715	2715	2715	0
413	20250206	131600	110169135	2715	2715	2715	2715	0
414	20250206	131500	110169135	2715	2715	2715	2715	10
415	20250206	131400	110141985	2715	2715	2715	2715	0
416	20250206	131300	110141985	2715	2715	2715	2715	0
417	20250206	131200	110141985	2715	2715	2715	2715	0
418	20250206	131100	110141985	2715	2715	2715	2715	0
419	20250206	131000	110141985	2715	2715	2715	2715	0
420	20250206	130900	110141985	2715	2715	2715	2715	0
421	20250206	130800	110141985	2715	2715	2715	2715	0
422	20250206	130700	110141985	2715	2715	2715	2715	0
423	20250206	130600	110141985	2715	2715	2715	2715	80
424	20250206	130500	109924785	2710	2710	2710	2710	0
425	20250206	130400	109924785	2710	2710	2710	2710	8
426	20250206	130300	109903105	2710	2710	2710	2710	0
427	20250206	130200	109903105	2710	2710	2710	2710	0
428	20250206	130100	109903105	2710	2710	2710	2710	0
429	20250206	130000	109903105	2710	2710	2710	2710	0
430	20250206	125900	109903105	2710	2710	2710	2710	0
431	20250206	125800	109903105	2710	2710	2710	2710	0
432	20250206	125700	109903105	2710	2710	2710	2710	500
433	20250206	125600	108548105	2710	2710	2710	2710	0
434	20250206	125500	108548105	2710	2710	2710	2710	0
435	20250206	125400	108548105	2710	2710	2710	2710	0
436	20250206	125300	108548105	2710	2710	2710	2710	0
437	20250206	125200	108548105	2710	2710	2710	2710	0
438	20250206	125100	108548105	2710	2710	2710	2710	40
439	20250206	125000	108439705	2710	2710	2710	2710	0
440	20250206	124900	108439705	2710	2710	2710	2710	999
441	20250206	124800	105732415	2710	2710	2710	2710	0
442	20250206	124700	105732415	2710	2710	2710	2710	0
443	20250206	124600	105732415	2710	2710	2710	2710	100
444	20250206	124500	105461415	2710	2710	2710	2710	0
445	20250206	124400	105461415	2710	2710	2710	2710	94
446	20250206	124300	105206675	2710	2710	2710	2710	0
447	20250206	124200	105206675	2710	2710	2710	2710	0
448	20250206	124100	105206675	2710	2710	2710	2710	0
449	20250206	124000	105206675	2710	2710	2710	2710	0
450	20250206	123900	105206675	2710	2710	2710	2710	0
451	20250206	123800	105206675	2710	2710	2710	2710	0
452	20250206	123700	105206675	2710	2710	2710	2710	0
453	20250206	123600	105206675	2710	2710	2710	2710	0
454	20250206	123500	105206675	2710	2710	2710	2710	5
455	20250206	123400	105193125	2710	2710	2710	2710	0
456	20250206	123300	105193125	2710	2710	2710	2710	0
457	20250206	123200	105193125	2710	2710	2710	2710	0
458	20250206	123100	105193125	2710	2710	2710	2710	0
459	20250206	123000	105193125	2710	2710	2710	2710	0
460	20250206	122900	105193125	2710	2710	2710	2710	0
461	20250206	122800	105193125	2710	2710	2710	2710	0
462	20250206	122700	105193125	2710	2710	2710	2710	5
463	20250206	122600	105179575	2710	2710	2710	2710	1
464	20250206	122500	105176865	2710	2710	2710	2710	500
465	20250206	122400	103821865	2710	2710	2710	2710	0
466	20250206	122300	103821865	2710	2715	2715	2710	1599
467	20250206	122200	99488550	2715	2715	2715	2715	1
468	20250206	122100	99485835	2710	2710	2710	2710	0
469	20250206	122000	99485835	2710	2710	2710	2710	857
470	20250206	121900	97163365	2715	2715	2715	2715	0
471	20250206	121800	97163365	2715	2715	2715	2715	0
472	20250206	121700	97163365	2715	2715	2715	2715	261
473	20250206	121600	96454750	2720	2720	2720	2720	0
474	20250206	121500	96454750	2720	2720	2720	2720	0
475	20250206	121400	96454750	2720	2720	2720	2720	0
476	20250206	121300	96454750	2720	2720	2720	2720	0
477	20250206	121200	96454750	2720	2720	2720	2720	0
478	20250206	121100	96454750	2720	2720	2720	2720	0
479	20250206	121000	96454750	2720	2720	2720	2720	0
480	20250206	120900	96454750	2720	2720	2720	2720	0
481	20250206	120800	96454750	2720	2720	2720	2720	30
482	20250206	120700	96373150	2720	2720	2720	2720	0
483	20250206	120600	96373150	2720	2720	2720	2720	0
484	20250206	120500	96373150	2720	2720	2720	2720	1018
485	20250206	120400	93604190	2720	2720	2720	2720	1
486	20250206	120300	93601470	2715	2715	2715	2715	229
487	20250206	120200	92979735	2715	2715	2715	2715	0
488	20250206	120100	92979735	2715	2715	2715	2715	0
489	20250206	120000	92979735	2715	2715	2715	2715	0
490	20250206	115900	92979735	2715	2715	2715	2715	0
491	20250206	115800	92979735	2715	2715	2715	2715	0
492	20250206	115700	92979735	2715	2715	2715	2715	0
493	20250206	115600	92979735	2715	2715	2715	2715	191
494	20250206	115500	92461170	2720	2720	2720	2720	0
495	20250206	115400	92461170	2720	2720	2720	2720	0
496	20250206	115300	92461170	2720	2720	2720	2720	0
497	20250206	115200	92461170	2720	2720	2720	2720	0
498	20250206	115100	92461170	2720	2720	2720	2720	0
499	20250206	115000	92461170	2720	2720	2720	2720	72
500	20250206	114900	92265330	2720	2720	2720	2720	30
501	20250206	114800	92183730	2720	2720	2720	2720	8
502	20250206	114700	92161970	2720	2720	2720	2720	0
503	20250206	114600	92161970	2720	2720	2720	2720	0
504	20250206	114500	92161970	2720	2720	2720	2720	320
505	20250206	114400	91291570	2715	2715	2715	2715	0
506	20250206	114300	91291570	2715	2715	2715	2715	0
507	20250206	114200	91291570	2715	2715	2715	2715	0
508	20250206	114100	91291570	2715	2715	2715	2715	0
509	20250206	114000	91291570	2715	2715	2715	2715	0
510	20250206	113900	91291570	2715	2715	2715	2715	0
511	20250206	113800	91291570	2715	2715	2715	2715	0
512	20250206	113700	91291570	2715	2715	2715	2715	1
513	20250206	113600	91288855	2715	2715	2715	2715	0
514	20250206	113500	91288855	2715	2710	2715	2710	2049
515	20250206	113400	85729365	2710	2710	2710	2710	1042
516	20250206	113300	82905545	2710	2705	2710	2705	1565
517	20250206	113200	78666895	2710	2710	2710	2710	764
518	20250206	113100	76596455	2705	2705	2705	2705	0
519	20250206	113000	76596455	2705	2705	2705	2705	1
520	20250206	112900	76593750	2715	2715	2715	2715	0
521	20250206	112800	76593750	2715	2715	2715	2715	0
522	20250206	112700	76593750	2715	2715	2715	2715	0
523	20250206	112600	76593750	2715	2715	2715	2715	0
524	20250206	112500	76593750	2715	2715	2715	2715	0
525	20250206	112400	76593750	2715	2715	2715	2715	0
526	20250206	112300	76593750	2715	2715	2715	2715	0
527	20250206	112200	76593750	2715	2715	2715	2715	0
528	20250206	112100	76593750	2715	2715	2715	2715	0
529	20250206	112000	76593750	2715	2715	2715	2715	0
530	20250206	111900	76593750	2715	2715	2715	2715	0
531	20250206	111800	76593750	2715	2715	2715	2715	0
532	20250206	111700	76593750	2715	2715	2715	2715	0
533	20250206	111600	76593750	2715	2715	2715	2715	0
534	20250206	111500	76593750	2715	2715	2715	2715	0
535	20250206	111400	76593750	2715	2715	2715	2715	0
536	20250206	111300	76593750	2715	2710	2715	2710	3392
537	20250206	111200	67401210	2710	2700	2710	2700	6449
538	20250206	111100	49964140	2680	2680	2680	2680	0
539	20250206	111000	49964140	2680	2685	2685	2680	3000
540	20250206	110900	41917800	2700	2700	2700	2700	0
541	20250206	110800	41917800	2700	2700	2700	2700	0
542	20250206	110700	41917800	2700	2700	2700	2700	0
543	20250206	110600	41917800	2700	2700	2700	2700	13
544	20250206	110500	41882700	2700	2700	2700	2700	0
545	20250206	110400	41882700	2700	2700	2700	2700	0
546	20250206	110300	41882700	2700	2695	2700	2695	2100
547	20250206	110200	36212940	2695	2695	2695	2695	0
548	20250206	110100	36212940	2695	2695	2695	2695	9
549	20250206	110000	36188685	2695	2695	2695	2695	0
550	20250206	105900	36188685	2695	2695	2695	2695	0
551	20250206	105800	36188685	2695	2695	2695	2695	6
552	20250206	105700	36172515	2700	2700	2700	2700	0
553	20250206	105600	36172515	2700	2700	2700	2700	0
554	20250206	105500	36172515	2700	2700	2700	2700	0
555	20250206	105400	36172515	2700	2700	2700	2700	0
556	20250206	105300	36172515	2700	2700	2700	2700	0
557	20250206	105200	36172515	2700	2700	2700	2700	0
558	20250206	105100	36172515	2700	2700	2700	2700	1
559	20250206	105000	36169815	2685	2685	2685	2685	0
560	20250206	104900	36169815	2685	2685	2685	2685	0
561	20250206	104800	36169815	2685	2685	2685	2685	372
562	20250206	104700	35170995	2685	2685	2685	2685	0
563	20250206	104600	35170995	2685	2685	2685	2685	1
564	20250206	104500	35168310	2700	2700	2700	2700	0
565	20250206	104400	35168310	2700	2700	2700	2700	0
566	20250206	104300	35168310	2700	2700	2700	2700	0
567	20250206	104200	35168310	2700	2700	2700	2700	100
568	20250206	104100	34898310	2700	2700	2700	2700	0
569	20250206	104000	34898310	2700	2700	2700	2700	0
570	20250206	103900	34898310	2700	2700	2700	2700	0
571	20250206	103800	34898310	2700	2700	2700	2700	0
572	20250206	103700	34898310	2700	2700	2700	2700	0
573	20250206	103600	34898310	2700	2700	2700	2700	0
574	20250206	103500	34898310	2700	2700	2700	2700	1
575	20250206	103400	34895610	2680	2680	2680	2680	1
576	20250206	103300	34892930	2680	2680	2680	2680	0
577	20250206	103200	34892930	2680	2690	2690	2680	2200
578	20250206	103100	28987720	2690	2690	2690	2690	0
579	20250206	103000	28987720	2690	2690	2690	2690	0
580	20250206	102900	28987720	2690	2690	2690	2690	0
581	20250206	102800	28987720	2690	2690	2690	2690	0
582	20250206	102700	28987720	2690	2690	2690	2690	0
583	20250206	102600	28987720	2690	2690	2690	2690	100
584	20250206	102500	28718720	2690	2690	2690	2690	0
585	20250206	102400	28718720	2690	2690	2690	2690	100
586	20250206	102300	28449720	2690	2690	2690	2690	398
587	20250206	102200	27379100	2690	2690	2690	2690	0
588	20250206	102100	27379100	2690	2690	2690	2690	0
589	20250206	102000	27379100	2690	2690	2690	2690	0
590	20250206	101900	27379100	2690	2690	2690	2690	0
591	20250206	101800	27379100	2690	2690	2690	2690	0
592	20250206	101700	27379100	2690	2690	2690	2690	0
593	20250206	101600	27379100	2690	2690	2690	2690	0
594	20250206	101500	27379100	2690	2690	2690	2690	0
595	20250206	101400	27379100	2690	2690	2690	2690	0
596	20250206	101300	27379100	2690	2690	2690	2690	0
597	20250206	101200	27379100	2690	2690	2690	2690	0
598	20250206	101100	27379100	2690	2690	2690	2690	0
599	20250206	101000	27379100	2690	2690	2690	2690	447
600	20250206	100900	26176670	2705	2705	2705	2705	0
601	20250206	100800	26176670	2705	2705	2705	2705	0
602	20250206	100700	26176670	2705	2705	2705	2705	0
603	20250206	100600	26176670	2705	2690	2705	2690	70
604	20250206	100500	25988075	2710	2710	2710	2710	0
605	20250206	100400	25988075	2710	2710	2710	2710	0
606	20250206	100300	25988075	2710	2710	2710	2710	0
607	20250206	100200	25988075	2710	2710	2710	2710	0
608	20250206	100100	25988075	2710	2710	2710	2710	0
609	20250206	100000	25988075	2710	2710	2710	2710	0
610	20250206	095900	25988075	2710	2710	2710	2710	0
611	20250206	095800	25988075	2710	2710	2710	2710	0
612	20250206	095700	25988075	2710	2710	2710	2710	0
613	20250206	095600	25988075	2710	2710	2710	2710	0
614	20250206	095500	25988075	2710	2710	2710	2710	0
615	20250206	095400	25988075	2710	2710	2710	2710	0
616	20250206	095300	25988075	2710	2710	2710	2710	0
617	20250206	095200	25988075	2710	2710	2710	2710	0
618	20250206	095100	25988075	2710	2710	2710	2710	0
619	20250206	095000	25988075	2710	2710	2710	2710	0
620	20250206	094900	25988075	2710	2710	2710	2710	0
621	20250206	094800	25988075	2710	2710	2710	2710	0
622	20250206	094700	25988075	2710	2710	2710	2710	0
623	20250206	094600	25988075	2710	2710	2710	2710	0
624	20250206	094500	25988075	2710	2710	2710	2710	1
625	20250206	094400	25985365	2710	2690	2710	2690	21
626	20250206	094300	25928475	2710	2710	2710	2710	1
627	20250206	094200	25925765	2710	2710	2710	2710	0
628	20250206	094100	25925765	2710	2705	2710	2705	8
629	20250206	094000	25904090	2705	2705	2705	2705	0
630	20250206	093900	25904090	2705	2700	2705	2700	53
631	20250206	093800	25760970	2700	2700	2700	2700	0
632	20250206	093700	25760970	2700	2700	2700	2700	0
633	20250206	093600	25760970	2700	2700	2700	2700	1000
634	20250206	093500	23060970	2700	2700	2700	2700	0
635	20250206	093400	23060970	2700	2700	2700	2700	0
636	20250206	093300	23060970	2700	2700	2700	2700	0
637	20250206	093200	23060970	2700	2700	2700	2700	0
638	20250206	093100	23060970	2700	2700	2700	2700	0
639	20250206	093000	23060970	2700	2700	2700	2700	3
640	20250206	092900	23052870	2700	2700	2700	2700	0
641	20250206	092800	23052870	2700	2680	2700	2680	7
642	20250206	092700	23033995	2680	2680	2680	2680	0
643	20250206	092600	23033995	2680	2690	2690	2680	500
644	20250206	092500	21693855	2695	2695	2695	2695	0
645	20250206	092400	21693855	2695	2695	2695	2695	648
646	20250206	092300	19947495	2695	2690	2695	2690	3
647	20250206	092200	19939415	2695	2695	2695	2695	10
648	20250206	092100	19912465	2705	2705	2705	2705	0
649	20250206	092000	19912465	2705	2705	2705	2705	0
650	20250206	091900	19912465	2705	2705	2705	2705	0
651	20250206	091800	19912465	2705	2705	2705	2705	2
652	20250206	091700	19907055	2720	2720	2720	2720	0
653	20250206	091600	19907055	2720	2720	2720	2720	0
654	20250206	091500	19907055	2720	2720	2720	2720	0
655	20250206	091400	19907055	2720	2720	2720	2720	0
656	20250206	091300	19907055	2720	2720	2720	2720	0
657	20250206	091200	19907055	2720	2705	2720	2705	2200
658	20250206	091100	13938445	2695	2695	2695	2695	95
659	20250206	091000	13682420	2695	2700	2700	2695	23
660	20250206	090900	13620430	2690	2690	2690	2690	1
661	20250206	090800	13617740	2710	2705	2710	2705	500
662	20250206	090700	12263070	2705	2705	2705	2705	1
663	20250206	090600	12260365	2700	2700	2700	2700	501
664	20250206	090500	10907665	2710	2710	2710	2710	15
665	20250206	090400	10867015	2710	2690	2710	2680	3169
666	20250206	090300	2367720	2690	2690	2690	2690	1
667	20250206	090200	2365030	2710	2710	2710	2710	0
668	20250206	090100	2365030	2710	2710	2710	2710	0
669	20250206	090000	2365030	2710	2710	2710	2705	873