KissMeData/123570/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202000	176565275	2550	2550	2550	2550	6488
3	20250206	201900	176565275	2550	2550	2550	2550	0
4	20250206	201800	176565275	2550	2550	2550	2550	0
5	20250206	201700	176565275	2550	2550	2550	2550	0
6	20250206	201600	176565275	2550	2550	2550	2550	0
7	20250206	201500	176565275	2550	2550	2550	2550	0
8	20250206	201400	176565275	2550	2550	2550	2550	0
9	20250206	201300	176565275	2550	2550	2550	2550	0
10	20250206	201200	176565275	2550	2550	2550	2550	0
11	20250206	201100	176565275	2550	2550	2550	2550	0
12	20250206	201000	176565275	2550	2550	2550	2550	0
13	20250206	200900	176565275	2550	2550	2550	2550	0
14	20250206	200800	176565275	2550	2550	2550	2550	0
15	20250206	200700	176565275	2550	2550	2550	2550	0
16	20250206	200600	176565275	2550	2550	2550	2550	0
17	20250206	200500	176565275	2550	2550	2550	2550	0
18	20250206	200400	176565275	2550	2550	2550	2550	0
19	20250206	200300	176565275	2550	2550	2550	2550	0
20	20250206	200200	176565275	2550	2550	2550	2550	0
21	20250206	200100	176565275	2550	2550	2550	2550	0
22	20250206	200000	176565275	2550	2550	2550	2550	0
23	20250206	195900	176565275	2550	2550	2550	2550	0
24	20250206	195800	176565275	2550	2550	2550	2550	0
25	20250206	195700	176565275	2550	2550	2550	2550	0
26	20250206	195600	176565275	2550	2550	2550	2550	0
27	20250206	195500	176565275	2550	2550	2550	2550	0
28	20250206	195400	176565275	2550	2550	2550	2550	0
29	20250206	195300	176565275	2550	2550	2550	2550	0
30	20250206	195200	176565275	2550	2550	2550	2550	0
31	20250206	195100	176565275	2550	2550	2550	2550	0
32	20250206	195000	176565275	2550	2550	2550	2550	6488
33	20250206	194900	176565275	2550	2550	2550	2550	0
34	20250206	194800	176565275	2550	2550	2550	2550	0
35	20250206	194700	176565275	2550	2550	2550	2550	0
36	20250206	194600	176565275	2550	2550	2550	2550	0
37	20250206	194500	176565275	2550	2550	2550	2550	0
38	20250206	194400	176565275	2550	2550	2550	2550	0
39	20250206	194300	176565275	2550	2550	2550	2550	0
40	20250206	194200	176565275	2550	2550	2550	2550	0
41	20250206	194100	176565275	2550	2550	2550	2550	0
42	20250206	194000	176565275	2550	2550	2550	2550	0
43	20250206	193900	176565275	2550	2550	2550	2550	0
44	20250206	193800	176565275	2550	2550	2550	2550	0
45	20250206	193700	176565275	2550	2550	2550	2550	0
46	20250206	193600	176565275	2550	2550	2550	2550	0
47	20250206	193500	176565275	2550	2550	2550	2550	0
48	20250206	193400	176565275	2550	2550	2550	2550	0
49	20250206	193300	176565275	2550	2550	2550	2550	0
50	20250206	193200	176565275	2550	2550	2550	2550	0
51	20250206	193100	176565275	2550	2550	2550	2550	0
52	20250206	193000	176565275	2550	2550	2550	2550	0
53	20250206	192900	176565275	2550	2550	2550	2550	0
54	20250206	192800	176565275	2550	2550	2550	2550	0
55	20250206	192700	176565275	2550	2550	2550	2550	0
56	20250206	192600	176565275	2550	2550	2550	2550	0
57	20250206	192500	176565275	2550	2550	2550	2550	0
58	20250206	192400	176565275	2550	2550	2550	2550	0
59	20250206	192300	176565275	2550	2550	2550	2550	0
60	20250206	192200	176565275	2550	2550	2550	2550	0
61	20250206	192100	176565275	2550	2550	2550	2550	0
62	20250206	192000	176565275	2550	2550	2550	2550	6488
63	20250206	191900	176565275	2550	2550	2550	2550	0
64	20250206	191800	176565275	2550	2550	2550	2550	0
65	20250206	191700	176565275	2550	2550	2550	2550	0
66	20250206	191600	176565275	2550	2550	2550	2550	0
67	20250206	191500	176565275	2550	2550	2550	2550	0
68	20250206	191400	176565275	2550	2550	2550	2550	0
69	20250206	191300	176565275	2550	2550	2550	2550	0
70	20250206	191200	176565275	2550	2550	2550	2550	0
71	20250206	191100	176565275	2550	2550	2550	2550	0
72	20250206	191000	176565275	2550	2550	2550	2550	0
73	20250206	190900	176565275	2550	2550	2550	2550	0
74	20250206	190800	176565275	2550	2550	2550	2550	0
75	20250206	190700	176565275	2550	2550	2550	2550	0
76	20250206	190600	176565275	2550	2550	2550	2550	0
77	20250206	190500	176565275	2550	2550	2550	2550	0
78	20250206	190400	176565275	2550	2550	2550	2550	0
79	20250206	190300	176565275	2550	2550	2550	2550	0
80	20250206	190200	176565275	2550	2550	2550	2550	0
81	20250206	190100	176565275	2550	2550	2550	2550	0
82	20250206	190000	176565275	2550	2550	2550	2550	0
83	20250206	185900	176565275	2550	2550	2550	2550	0
84	20250206	185800	176565275	2550	2550	2550	2550	0
85	20250206	185700	176565275	2550	2550	2550	2550	0
86	20250206	185600	176565275	2550	2550	2550	2550	0
87	20250206	185500	176565275	2550	2550	2550	2550	0
88	20250206	185400	176565275	2550	2550	2550	2550	0
89	20250206	185300	176565275	2550	2550	2550	2550	0
90	20250206	185200	176565275	2550	2550	2550	2550	0
91	20250206	185100	176565275	2550	2550	2550	2550	0
92	20250206	185000	176565275	2550	2550	2550	2550	6488
93	20250206	184900	176565275	2550	2550	2550	2550	0
94	20250206	184800	176565275	2550	2550	2550	2550	0
95	20250206	184700	176565275	2550	2550	2550	2550	0
96	20250206	184600	176565275	2550	2550	2550	2550	0
97	20250206	184500	176565275	2550	2550	2550	2550	0
98	20250206	184400	176565275	2550	2550	2550	2550	0
99	20250206	184300	176565275	2550	2550	2550	2550	0
100	20250206	184200	176565275	2550	2550	2550	2550	0
101	20250206	184100	176565275	2550	2550	2550	2550	0
102	20250206	184000	176565275	2550	2550	2550	2550	0
103	20250206	183900	176565275	2550	2550	2550	2550	0
104	20250206	183800	176565275	2550	2550	2550	2550	0
105	20250206	183700	176565275	2550	2550	2550	2550	0
106	20250206	183600	176565275	2550	2550	2550	2550	0
107	20250206	183500	176565275	2550	2550	2550	2550	0
108	20250206	183400	176565275	2550	2550	2550	2550	0
109	20250206	183300	176565275	2550	2550	2550	2550	0
110	20250206	183200	176565275	2550	2550	2550	2550	0
111	20250206	183100	176565275	2550	2550	2550	2550	0
112	20250206	183000	176565275	2550	2550	2550	2550	0
113	20250206	182900	176565275	2550	2550	2550	2550	0
114	20250206	182800	176565275	2550	2550	2550	2550	0
115	20250206	182700	176565275	2550	2550	2550	2550	0
116	20250206	182600	176565275	2550	2550	2550	2550	0
117	20250206	182500	176565275	2550	2550	2550	2550	0
118	20250206	182400	176565275	2550	2550	2550	2550	0
119	20250206	182300	176565275	2550	2550	2550	2550	0
120	20250206	182200	176565275	2550	2550	2550	2550	0
121	20250206	182100	176565275	2550	2550	2550	2550	0
122	20250206	182000	176565275	2550	2550	2550	2550	6488
123	20250206	181900	176565275	2550	2550	2550	2550	0
124	20250206	181800	176565275	2550	2550	2550	2550	0
125	20250206	181700	176565275	2550	2550	2550	2550	0
126	20250206	181600	176565275	2550	2550	2550	2550	0
127	20250206	181500	176565275	2550	2550	2550	2550	0
128	20250206	181400	176565275	2550	2550	2550	2550	0
129	20250206	181300	176565275	2550	2550	2550	2550	0
130	20250206	181200	176565275	2550	2550	2550	2550	0
131	20250206	181100	176565275	2550	2550	2550	2550	0
132	20250206	181000	176565275	2550	2550	2550	2550	0
133	20250206	180900	176565275	2550	2550	2550	2550	0
134	20250206	180800	176565275	2550	2550	2550	2550	0
135	20250206	180700	176565275	2550	2550	2550	2550	0
136	20250206	180600	176565275	2550	2550	2550	2550	0
137	20250206	180500	176565275	2550	2550	2550	2550	0
138	20250206	180400	176565275	2550	2550	2550	2550	0
139	20250206	180300	176565275	2550	2550	2550	2550	0
140	20250206	180200	176565275	2550	2550	2550	2550	0
141	20250206	180100	176565275	2550	2550	2550	2550	0
142	20250206	180000	176565275	2550	2550	2550	2550	0
143	20250206	175900	176565275	2550	2550	2550	2550	0
144	20250206	175800	176565275	2550	2550	2550	2550	0
145	20250206	175700	176565275	2550	2550	2550	2550	0
146	20250206	175600	176565275	2550	2550	2550	2550	0
147	20250206	175500	176565275	2550	2550	2550	2550	0
148	20250206	175400	176565275	2550	2550	2550	2550	0
149	20250206	175300	176565275	2550	2550	2550	2550	0
150	20250206	175200	176565275	2550	2550	2550	2550	0
151	20250206	175100	176565275	2550	2550	2550	2550	0
152	20250206	175000	176565275	2550	2550	2550	2550	6488
153	20250206	174900	176565275	2550	2550	2550	2550	0
154	20250206	174800	176565275	2550	2550	2550	2550	0
155	20250206	174700	176565275	2550	2550	2550	2550	0
156	20250206	174600	176565275	2550	2550	2550	2550	0
157	20250206	174500	176565275	2550	2550	2550	2550	0
158	20250206	174400	176565275	2550	2550	2550	2550	0
159	20250206	174300	176565275	2550	2550	2550	2550	0
160	20250206	174200	176565275	2550	2550	2550	2550	0
161	20250206	174100	176565275	2550	2550	2550	2550	0
162	20250206	174000	176565275	2550	2550	2550	2550	0
163	20250206	173900	176565275	2550	2550	2550	2550	0
164	20250206	173800	176565275	2550	2550	2550	2550	0
165	20250206	173700	176565275	2550	2550	2550	2550	0
166	20250206	173600	176565275	2550	2550	2550	2550	0
167	20250206	173500	176565275	2550	2550	2550	2550	0
168	20250206	173400	176565275	2550	2550	2550	2550	0
169	20250206	173300	176565275	2550	2550	2550	2550	0
170	20250206	173200	176565275	2550	2550	2550	2550	0
171	20250206	173100	176565275	2550	2550	2550	2550	0
172	20250206	173000	176565275	2550	2550	2550	2550	0
173	20250206	172900	176565275	2550	2550	2550	2550	0
174	20250206	172800	176565275	2550	2550	2550	2550	0
175	20250206	172700	176565275	2550	2550	2550	2550	0
176	20250206	172600	176565275	2550	2550	2550	2550	0
177	20250206	172500	176565275	2550	2550	2550	2550	0
178	20250206	172400	176565275	2550	2550	2550	2550	0
179	20250206	172300	176565275	2550	2550	2550	2550	0
180	20250206	172200	176565275	2550	2550	2550	2550	0
181	20250206	172100	176565275	2550	2550	2550	2550	0
182	20250206	172000	176565275	2550	2550	2550	2550	6488
183	20250206	171900	176565275	2550	2550	2550	2550	0
184	20250206	171800	176565275	2550	2550	2550	2550	0
185	20250206	171700	176565275	2550	2550	2550	2550	0
186	20250206	171600	176565275	2550	2550	2550	2550	0
187	20250206	171500	176565275	2550	2550	2550	2550	0
188	20250206	171400	176565275	2550	2550	2550	2550	0
189	20250206	171300	176565275	2550	2550	2550	2550	0
190	20250206	171200	176565275	2550	2550	2550	2550	0
191	20250206	171100	176565275	2550	2550	2550	2550	0
192	20250206	171000	176565275	2550	2550	2550	2550	0
193	20250206	170900	176565275	2550	2550	2550	2550	0
194	20250206	170800	176565275	2550	2550	2550	2550	0
195	20250206	170700	176565275	2550	2550	2550	2550	0
196	20250206	170600	176565275	2550	2550	2550	2550	0
197	20250206	170500	176565275	2550	2550	2550	2550	0
198	20250206	170400	176565275	2550	2550	2550	2550	0
199	20250206	170300	176565275	2550	2550	2550	2550	0
200	20250206	170200	176565275	2550	2550	2550	2550	0
201	20250206	170100	176565275	2550	2550	2550	2550	0
202	20250206	170000	176565275	2550	2550	2550	2550	0
203	20250206	165900	176565275	2550	2550	2550	2550	0
204	20250206	165800	176565275	2550	2550	2550	2550	0
205	20250206	165700	176565275	2550	2550	2550	2550	0
206	20250206	165600	176565275	2550	2550	2550	2550	0
207	20250206	165500	176565275	2550	2550	2550	2550	0
208	20250206	165400	176565275	2550	2550	2550	2550	0
209	20250206	165300	176565275	2550	2550	2550	2550	0
210	20250206	165200	176565275	2550	2550	2550	2550	0
211	20250206	165100	176565275	2550	2550	2550	2550	0
212	20250206	165000	176565275	2550	2550	2550	2550	6488
213	20250206	164900	176565275	2550	2550	2550	2550	0
214	20250206	164800	176565275	2550	2550	2550	2550	0
215	20250206	164700	176565275	2550	2550	2550	2550	0
216	20250206	164600	176565275	2550	2550	2550	2550	0
217	20250206	164500	176565275	2550	2550	2550	2550	0
218	20250206	164400	176565275	2550	2550	2550	2550	0
219	20250206	164300	176565275	2550	2550	2550	2550	0
220	20250206	164200	176565275	2550	2550	2550	2550	0
221	20250206	164100	176565275	2550	2550	2550	2550	0
222	20250206	164000	176565275	2550	2550	2550	2550	0
223	20250206	163900	176565275	2550	2550	2550	2550	0
224	20250206	163800	176565275	2550	2550	2550	2550	0
225	20250206	163700	176565275	2550	2550	2550	2550	0
226	20250206	163600	176565275	2550	2550	2550	2550	0
227	20250206	163500	176565275	2550	2550	2550	2550	0
228	20250206	163400	176565275	2550	2550	2550	2550	0
229	20250206	163300	176565275	2550	2550	2550	2550	0
230	20250206	163200	176565275	2550	2550	2550	2550	0
231	20250206	163100	176565275	2550	2550	2550	2550	0
232	20250206	163000	176565275	2550	2550	2550	2550	0
233	20250206	162900	176565275	2550	2550	2550	2550	0
234	20250206	162800	176565275	2550	2550	2550	2550	0
235	20250206	162700	176565275	2550	2550	2550	2550	0
236	20250206	162600	176565275	2550	2550	2550	2550	0
237	20250206	162500	176565275	2550	2550	2550	2550	0
238	20250206	162400	176565275	2550	2550	2550	2550	0
239	20250206	162300	176565275	2550	2550	2550	2550	0
240	20250206	162200	176565275	2550	2550	2550	2550	0
241	20250206	162100	176565275	2550	2550	2550	2550	0
242	20250206	162000	176565275	2550	2550	2550	2550	6488
243	20250206	161900	176565275	2550	2550	2550	2550	0
244	20250206	161800	176565275	2550	2550	2550	2550	0
245	20250206	161700	176565275	2550	2550	2550	2550	0
246	20250206	161600	176565275	2550	2550	2550	2550	0
247	20250206	161500	176565275	2550	2550	2550	2550	0
248	20250206	161400	176565275	2550	2550	2550	2550	0
249	20250206	161300	176565275	2550	2550	2550	2550	0
250	20250206	161200	176565275	2550	2550	2550	2550	0
251	20250206	161100	176565275	2550	2550	2550	2550	0
252	20250206	161000	176565275	2550	2550	2550	2550	0
253	20250206	160900	176565275	2550	2550	2550	2550	0
254	20250206	160800	176565275	2550	2550	2550	2550	0
255	20250206	160700	176565275	2550	2550	2550	2550	0
256	20250206	160600	176565275	2550	2550	2550	2550	0
257	20250206	160500	176565275	2550	2550	2550	2550	0
258	20250206	160400	176565275	2550	2550	2550	2550	0
259	20250206	160300	176565275	2550	2550	2550	2550	0
260	20250206	160200	176565275	2550	2550	2550	2550	0
261	20250206	160100	176565275	2550	2550	2550	2550	0
262	20250206	160000	176565275	2550	2550	2550	2550	0
263	20250206	155900	176565275	2550	2550	2550	2550	0
264	20250206	155800	176565275	2550	2550	2550	2550	0
265	20250206	155700	176565275	2550	2550	2550	2550	0
266	20250206	155600	176565275	2550	2550	2550	2550	0
267	20250206	155500	176565275	2550	2550	2550	2550	0
268	20250206	155400	176565275	2550	2550	2550	2550	0
269	20250206	155300	176565275	2550	2550	2550	2550	0
270	20250206	155200	176565275	2550	2550	2550	2550	0
271	20250206	155100	176565275	2550	2550	2550	2550	0
272	20250206	155000	176565275	2550	2550	2550	2550	6488
273	20250206	154900	176565275	2550	2550	2550	2550	0
274	20250206	154800	176565275	2550	2550	2550	2550	0
275	20250206	154700	176565275	2550	2550	2550	2550	0
276	20250206	154600	176565275	2550	2550	2550	2550	0
277	20250206	154500	176565275	2550	2550	2550	2550	0
278	20250206	154400	176565275	2550	2550	2550	2550	0
279	20250206	154300	176565275	2550	2550	2550	2550	0
280	20250206	154200	176565275	2550	2550	2550	2550	0
281	20250206	154100	176565275	2550	2550	2550	2550	0
282	20250206	154000	176565275	2550	2550	2550	2550	0
283	20250206	153900	176565275	2550	2550	2550	2550	0
284	20250206	153800	176565275	2550	2550	2550	2550	0
285	20250206	153700	176565275	2550	2550	2550	2550	0
286	20250206	153600	176565275	2550	2550	2550	2550	0
287	20250206	153500	176565275	2550	2550	2550	2550	0
288	20250206	153400	176565275	2550	2550	2550	2550	0
289	20250206	153300	176565275	2550	2550	2550	2550	0
290	20250206	153200	176565275	2550	2550	2550	2550	0
291	20250206	153100	176565275	2550	2550	2550	2550	0
292	20250206	153000	176565275	2550	2550	2550	2550	6488
293	20250206	152900	160020875	2540	2540	2540	2540	0
294	20250206	152800	160020875	2540	2540	2540	2540	0
295	20250206	152700	160020875	2540	2540	2540	2540	0
296	20250206	152600	160020875	2540	2540	2540	2540	0
297	20250206	152500	160020875	2540	2540	2540	2540	0
298	20250206	152400	160020875	2540	2540	2540	2540	0
299	20250206	152300	160020875	2540	2540	2540	2540	0
300	20250206	152200	160020875	2540	2540	2540	2540	0
301	20250206	152100	160020875	2540	2540	2540	2540	0
302	20250206	152000	160020875	2540	2540	2540	2540	0
303	20250206	151900	160020875	2540	2535	2540	2535	119
304	20250206	151800	159719205	2535	2540	2540	2535	153
305	20250206	151700	159331100	2540	2530	2540	2530	991
306	20250206	151600	156817670	2535	2530	2535	2530	363
307	20250206	151500	155899230	2535	2535	2535	2530	1007
308	20250206	151400	153347265	2535	2540	2540	2535	154
309	20250206	151300	152956870	2535	2535	2535	2535	171
310	20250206	151200	152523385	2535	2535	2535	2535	0
311	20250206	151100	152523385	2535	2535	2535	2535	871
312	20250206	151000	150315400	2545	2545	2545	2545	0
313	20250206	150900	150315400	2545	2545	2545	2545	0
314	20250206	150800	150315400	2545	2545	2545	2545	0
315	20250206	150700	150315400	2545	2545	2545	2545	0
316	20250206	150600	150315400	2545	2545	2545	2545	0
317	20250206	150500	150315400	2545	2540	2545	2540	1009
318	20250206	150400	147752495	2540	2540	2540	2540	1201
319	20250206	150300	144701955	2545	2545	2545	2545	1
320	20250206	150200	144699410	2545	2545	2545	2545	0
321	20250206	150100	144699410	2545	2545	2545	2545	0
322	20250206	150000	144699410	2545	2545	2545	2545	0
323	20250206	145900	144699410	2545	2545	2545	2545	0
324	20250206	145800	144699410	2545	2545	2545	2545	200
325	20250206	145700	144190410	2540	2540	2540	2540	1
326	20250206	145600	144187870	2535	2535	2535	2535	0
327	20250206	145500	144187870	2535	2535	2535	2535	521
328	20250206	145400	142867135	2535	2535	2535	2535	292
329	20250206	145300	142126915	2540	2540	2540	2540	0
330	20250206	145200	142126915	2540	2540	2540	2540	202
331	20250206	145100	141613835	2545	2545	2545	2545	0
332	20250206	145000	141613835	2545	2545	2545	2545	2
333	20250206	144900	141608745	2535	2535	2535	2535	238
334	20250206	144800	141005415	2545	2545	2545	2545	0
335	20250206	144700	141005415	2545	2545	2545	2545	0
336	20250206	144600	141005415	2545	2545	2545	2545	3
337	20250206	144500	140997780	2535	2535	2535	2535	0
338	20250206	144400	140997780	2535	2535	2535	2535	75
339	20250206	144300	140807655	2540	2540	2540	2540	200
340	20250206	144200	140299655	2545	2545	2545	2545	68
341	20250206	144100	140126595	2545	2545	2545	2545	0
342	20250206	144000	140126595	2545	2545	2545	2545	0
343	20250206	143900	140126595	2545	2545	2545	2545	2
344	20250206	143800	140121505	2540	2540	2540	2540	34
345	20250206	143700	140035145	2540	2540	2540	2540	0
346	20250206	143600	140035145	2540	2535	2540	2535	6
347	20250206	143500	140019910	2545	2545	2545	2545	0
348	20250206	143400	140019910	2545	2545	2545	2545	0
349	20250206	143300	140019910	2545	2545	2545	2545	0
350	20250206	143200	140019910	2545	2545	2545	2545	0
351	20250206	143100	140019910	2545	2545	2545	2545	0
352	20250206	143000	140019910	2545	2545	2545	2545	0
353	20250206	142900	140019910	2545	2540	2545	2540	103
354	20250206	142800	139758275	2535	2535	2535	2535	3
355	20250206	142700	139750670	2545	2545	2545	2545	196
356	20250206	142600	139251850	2545	2545	2545	2545	1
357	20250206	142500	139249305	2545	2545	2545	2545	0
358	20250206	142400	139249305	2545	2545	2545	2545	0
359	20250206	142300	139249305	2545	2545	2545	2545	0
360	20250206	142200	139249305	2545	2545	2545	2545	0
361	20250206	142100	139249305	2545	2545	2545	2545	1
362	20250206	142000	139246760	2545	2540	2545	2540	60
363	20250206	141900	139094310	2540	2540	2540	2540	0
364	20250206	141800	139094310	2540	2540	2540	2540	0
365	20250206	141700	139094310	2540	2540	2540	2540	249
366	20250206	141600	138461850	2540	2540	2540	2540	10
367	20250206	141500	138436450	2535	2535	2535	2535	20
368	20250206	141400	138385750	2535	2540	2540	2535	1101
369	20250206	141300	135590760	2550	2545	2550	2545	160
370	20250206	141200	135182835	2545	2545	2545	2545	501
371	20250206	141100	133907790	2555	2555	2555	2555	0
372	20250206	141000	133907790	2555	2555	2555	2555	0
373	20250206	140900	133907790	2555	2555	2555	2555	0
374	20250206	140800	133907790	2555	2555	2555	2555	0
375	20250206	140700	133907790	2555	2555	2555	2555	0
376	20250206	140600	133907790	2555	2555	2555	2555	0
377	20250206	140500	133907790	2555	2555	2555	2555	0
378	20250206	140400	133907790	2555	2555	2555	2555	0
379	20250206	140300	133907790	2555	2555	2555	2555	0
380	20250206	140200	133907790	2555	2555	2555	2555	0
381	20250206	140100	133907790	2555	2555	2555	2555	0
382	20250206	140000	133907790	2555	2550	2555	2550	100
383	20250206	135900	133652730	2550	2550	2550	2550	0
384	20250206	135800	133652730	2550	2540	2550	2540	11
385	20250206	135700	133624690	2550	2545	2550	2545	220
386	20250206	135600	133064725	2545	2540	2545	2540	411
387	20250206	135500	132018740	2545	2535	2545	2535	140
388	20250206	135400	131663810	2545	2545	2545	2545	0
389	20250206	135300	131663810	2545	2545	2545	2545	3
390	20250206	135200	131656175	2540	2535	2540	2535	556
391	20250206	135100	130245435	2540	2540	2540	2540	24
392	20250206	135000	130184475	2535	2535	2535	2535	108
393	20250206	134900	129910695	2540	2540	2540	2540	93
394	20250206	134800	129674475	2540	2535	2540	2535	426
395	20250206	134700	128594550	2530	2535	2535	2530	2000
396	20250206	134600	123532435	2540	2540	2540	2540	2
397	20250206	134500	123527355	2535	2535	2535	2535	17
398	20250206	134400	123484260	2540	2535	2540	2535	332
399	20250206	134300	122642625	2535	2540	2540	2535	95
400	20250206	134200	122401550	2545	2545	2545	2545	0
401	20250206	134100	122401550	2545	2545	2545	2545	0
402	20250206	134000	122401550	2545	2545	2545	2545	19
403	20250206	133900	122353195	2545	2540	2545	2540	2
404	20250206	133800	122348110	2535	2535	2535	2535	0
405	20250206	133700	122348110	2535	2535	2535	2535	338
406	20250206	133600	121491280	2545	2545	2545	2545	0
407	20250206	133500	121491280	2545	2545	2545	2545	0
408	20250206	133400	121491280	2545	2545	2545	2545	0
409	20250206	133300	121491280	2545	2535	2545	2535	70
410	20250206	133200	121313800	2545	2545	2545	2545	0
411	20250206	133100	121313800	2545	2545	2545	2545	0
412	20250206	133000	121313800	2545	2545	2545	2545	0
413	20250206	132900	121313800	2545	2545	2545	2545	0
414	20250206	132800	121313800	2545	2545	2545	2545	100
415	20250206	132700	121059300	2545	2545	2545	2545	1
416	20250206	132600	121056755	2545	2545	2545	2545	1
417	20250206	132500	121054210	2550	2540	2550	2530	503
418	20250206	132400	119781300	2555	2555	2555	2555	0
419	20250206	132300	119781300	2555	2555	2555	2555	0
420	20250206	132200	119781300	2555	2555	2555	2555	0
421	20250206	132100	119781300	2555	2555	2555	2555	0
422	20250206	132000	119781300	2555	2555	2555	2555	0
423	20250206	131900	119781300	2555	2555	2555	2555	0
424	20250206	131800	119781300	2555	2555	2555	2555	0
425	20250206	131700	119781300	2555	2555	2555	2555	0
426	20250206	131600	119781300	2555	2550	2555	2550	84
427	20250206	131500	119567000	2550	2550	2550	2550	10
428	20250206	131400	119541500	2545	2545	2545	2545	222
429	20250206	131300	118976510	2545	2545	2545	2545	0
430	20250206	131200	118976510	2545	2545	2545	2545	0
431	20250206	131100	118976510	2545	2545	2545	2545	0
432	20250206	131000	118976510	2545	2545	2545	2545	0
433	20250206	130900	118976510	2545	2540	2545	2540	120
434	20250206	130800	118671115	2545	2535	2545	2530	637
435	20250206	130700	117056870	2535	2535	2535	2535	393
436	20250206	130600	116060615	2535	2535	2535	2535	0
437	20250206	130500	116060615	2535	2535	2535	2535	0
438	20250206	130400	116060615	2535	2535	2535	2535	0
439	20250206	130300	116060615	2535	2535	2535	2535	70
440	20250206	130200	115883165	2545	2545	2545	2545	0
441	20250206	130100	115883165	2545	2545	2545	2545	0
442	20250206	130000	115883165	2545	2545	2545	2545	0
443	20250206	125900	115883165	2545	2545	2545	2545	327
444	20250206	125800	115050950	2545	2545	2545	2545	0
445	20250206	125700	115050950	2545	2545	2545	2545	4
446	20250206	125600	115040770	2545	2545	2545	2545	10
447	20250206	125500	115015320	2540	2540	2540	2540	18
448	20250206	125400	114969600	2540	2540	2540	2540	20
449	20250206	125300	114918800	2545	2545	2545	2545	0
450	20250206	125200	114918800	2545	2545	2545	2545	307
451	20250206	125100	114137485	2545	2545	2545	2545	3
452	20250206	125000	114129850	2550	2550	2550	2550	0
453	20250206	124900	114129850	2550	2550	2550	2550	16
454	20250206	124800	114089050	2535	2535	2535	2535	0
455	20250206	124700	114089050	2535	2535	2535	2535	0
456	20250206	124600	114089050	2535	2535	2535	2535	0
457	20250206	124500	114089050	2535	2535	2535	2535	0
458	20250206	124400	114089050	2535	2535	2535	2535	0
459	20250206	124300	114089050	2535	2535	2535	2535	0
460	20250206	124200	114089050	2535	2535	2535	2535	44
461	20250206	124100	113977510	2550	2550	2550	2550	0
462	20250206	124000	113977510	2550	2550	2550	2550	0
463	20250206	123900	113977510	2550	2545	2550	2545	4
464	20250206	123800	113967325	2540	2540	2540	2540	50
465	20250206	123700	113840325	2550	2550	2550	2550	0
466	20250206	123600	113840325	2550	2550	2550	2550	0
467	20250206	123500	113840325	2550	2550	2550	2550	0
468	20250206	123400	113840325	2550	2550	2550	2550	0
469	20250206	123300	113840325	2550	2550	2550	2550	0
470	20250206	123200	113840325	2550	2550	2550	2550	0
471	20250206	123100	113840325	2550	2550	2550	2550	0
472	20250206	123000	113840325	2550	2550	2550	2550	0
473	20250206	122900	113840325	2550	2550	2550	2550	0
474	20250206	122800	113840325	2550	2550	2550	2550	0
475	20250206	122700	113840325	2550	2550	2550	2550	0
476	20250206	122600	113840325	2550	2550	2550	2550	0
477	20250206	122500	113840325	2550	2550	2550	2550	0
478	20250206	122400	113840325	2550	2545	2550	2545	197
479	20250206	122300	113337990	2550	2550	2550	2550	0
480	20250206	122200	113337990	2550	2550	2550	2550	19
481	20250206	122100	113289540	2555	2555	2555	2555	0
482	20250206	122000	113289540	2555	2555	2555	2555	0
483	20250206	121900	113289540	2555	2555	2555	2555	0
484	20250206	121800	113289540	2555	2555	2555	2555	0
485	20250206	121700	113289540	2555	2555	2555	2555	0
486	20250206	121600	113289540	2555	2555	2555	2555	0
487	20250206	121500	113289540	2555	2555	2555	2555	0
488	20250206	121400	113289540	2555	2555	2555	2555	0
489	20250206	121300	113289540	2555	2555	2555	2555	0
490	20250206	121200	113289540	2555	2555	2555	2555	0
491	20250206	121100	113289540	2555	2555	2555	2555	0
492	20250206	121000	113289540	2555	2555	2555	2555	0
493	20250206	120900	113289540	2555	2555	2555	2555	1
494	20250206	120800	113286985	2550	2545	2550	2545	274
495	20250206	120700	112588375	2535	2535	2535	2535	7
496	20250206	120600	112570630	2540	2540	2540	2540	0
497	20250206	120500	112570630	2540	2540	2540	2540	0
498	20250206	120400	112570630	2540	2540	2540	2540	0
499	20250206	120300	112570630	2540	2540	2540	2540	0
500	20250206	120200	112570630	2540	2540	2540	2540	0
501	20250206	120100	112570630	2540	2540	2540	2540	0
502	20250206	120000	112570630	2540	2540	2540	2540	3
503	20250206	115900	112563010	2540	2540	2540	2540	0
504	20250206	115800	112563010	2540	2540	2540	2540	0
505	20250206	115700	112563010	2540	2540	2540	2540	0
506	20250206	115600	112563010	2540	2540	2540	2540	0
507	20250206	115500	112563010	2540	2540	2540	2540	20
508	20250206	115400	112512210	2545	2545	2545	2545	0
509	20250206	115300	112512210	2545	2545	2545	2545	0
510	20250206	115200	112512210	2545	2545	2545	2545	1
511	20250206	115100	112509665	2535	2535	2535	2535	0
512	20250206	115000	112509665	2535	2535	2535	2535	0
513	20250206	114900	112509665	2535	2535	2535	2535	0
514	20250206	114800	112509665	2535	2535	2535	2535	10
515	20250206	114700	112484315	2550	2550	2550	2550	0
516	20250206	114600	112484315	2550	2550	2550	2550	0
517	20250206	114500	112484315	2550	2550	2550	2550	0
518	20250206	114400	112484315	2550	2550	2550	2550	0
519	20250206	114300	112484315	2550	2550	2550	2550	0
520	20250206	114200	112484315	2550	2550	2550	2550	0
521	20250206	114100	112484315	2550	2550	2550	2550	0
522	20250206	114000	112484315	2550	2550	2550	2550	0
523	20250206	113900	112484315	2550	2550	2550	2550	0
524	20250206	113800	112484315	2550	2550	2550	2550	0
525	20250206	113700	112484315	2550	2550	2550	2550	100
526	20250206	113600	112229315	2550	2550	2550	2550	0
527	20250206	113500	112229315	2550	2550	2550	2550	0
528	20250206	113400	112229315	2550	2550	2550	2550	0
529	20250206	113300	112229315	2550	2545	2550	2545	20
530	20250206	113200	112178360	2530	2530	2530	2530	0
531	20250206	113100	112178360	2530	2540	2540	2530	2063
532	20250206	113000	106953365	2550	2550	2550	2550	0
533	20250206	112900	106953365	2550	2550	2550	2550	0
534	20250206	112800	106953365	2550	2550	2550	2550	0
535	20250206	112700	106953365	2550	2550	2550	2550	0
536	20250206	112600	106953365	2550	2550	2550	2550	0
537	20250206	112500	106953365	2550	2540	2550	2540	1001
538	20250206	112400	104410815	2540	2540	2540	2540	200
539	20250206	112300	103902815	2555	2550	2555	2550	25
540	20250206	112200	103838945	2560	2560	2560	2560	0
541	20250206	112100	103838945	2560	2560	2560	2560	0
542	20250206	112000	103838945	2560	2560	2560	2560	0
543	20250206	111900	103838945	2560	2560	2560	2560	1
544	20250206	111800	103836385	2540	2540	2540	2540	10
545	20250206	111700	103810985	2560	2555	2560	2555	12
546	20250206	111600	103780320	2555	2555	2555	2555	0
547	20250206	111500	103780320	2555	2555	2555	2555	0
548	20250206	111400	103780320	2555	2550	2555	2550	6
549	20250206	111300	103765015	2550	2550	2550	2550	0
550	20250206	111200	103765015	2550	2550	2550	2550	235
551	20250206	111100	103165765	2535	2535	2535	2535	56
552	20250206	111000	103023805	2535	2535	2535	2535	0
553	20250206	110900	103023805	2535	2535	2535	2535	0
554	20250206	110800	103023805	2535	2535	2535	2535	0
555	20250206	110700	103023805	2535	2535	2535	2535	0
556	20250206	110600	103023805	2535	2540	2540	2535	188
557	20250206	110500	102547085	2540	2540	2540	2540	0
558	20250206	110400	102547085	2540	2540	2540	2540	452
559	20250206	110300	101399005	2545	2545	2545	2545	0
560	20250206	110200	101399005	2545	2545	2545	2545	0
561	20250206	110100	101399005	2545	2545	2545	2545	50
562	20250206	110000	101271755	2545	2545	2545	2545	0
563	20250206	105900	101271755	2545	2545	2545	2545	0
564	20250206	105800	101271755	2545	2545	2545	2545	0
565	20250206	105700	101271755	2545	2545	2545	2545	0
566	20250206	105600	101271755	2545	2545	2545	2545	100
567	20250206	105500	101017255	2545	2545	2545	2545	0
568	20250206	105400	101017255	2545	2545	2545	2545	15
569	20250206	105300	100979080	2550	2550	2550	2550	0
570	20250206	105200	100979080	2550	2550	2550	2550	4
571	20250206	105100	100968880	2555	2535	2555	2535	202
572	20250206	105000	100456775	2530	2545	2560	2530	4044
573	20250206	104900	90192845	2555	2555	2555	2555	0
574	20250206	104800	90192845	2555	2555	2555	2555	150
575	20250206	104700	89809595	2555	2555	2555	2555	978
576	20250206	104600	87310805	2555	2555	2555	2555	110
577	20250206	104500	87029755	2555	2555	2555	2555	0
578	20250206	104400	87029755	2555	2555	2555	2555	0
579	20250206	104300	87029755	2555	2555	2555	2555	0
580	20250206	104200	87029755	2555	2555	2555	2555	1
581	20250206	104100	87027200	2545	2545	2545	2545	556
582	20250206	104000	85612180	2555	2555	2555	2555	0
583	20250206	103900	85612180	2555	2555	2555	2555	0
584	20250206	103800	85612180	2555	2555	2555	2555	1
585	20250206	103700	85609625	2540	2540	2540	2540	0
586	20250206	103600	85609625	2540	2540	2540	2540	0
587	20250206	103500	85609625	2540	2540	2540	2540	0
588	20250206	103400	85609625	2540	2540	2540	2540	0
589	20250206	103300	85609625	2540	2540	2540	2540	0
590	20250206	103200	85609625	2540	2560	2560	2540	208
591	20250206	103100	85079245	2560	2545	2560	2545	1996
592	20250206	103000	79982510	2535	2535	2535	2535	500
593	20250206	102900	78715010	2535	2535	2535	2535	0
594	20250206	102800	78715010	2535	2535	2535	2535	0
595	20250206	102700	78715010	2535	2535	2535	2535	0
596	20250206	102600	78715010	2535	2535	2535	2535	2
597	20250206	102500	78709940	2545	2545	2545	2545	0
598	20250206	102400	78709940	2545	2545	2545	2545	0
599	20250206	102300	78709940	2545	2540	2545	2540	2
600	20250206	102200	78704855	2535	2535	2535	2535	1
601	20250206	102100	78702320	2535	2535	2535	2535	0
602	20250206	102000	78702320	2535	2535	2535	2535	20
603	20250206	101900	78651620	2535	2535	2535	2535	0
604	20250206	101800	78651620	2535	2535	2535	2535	573
605	20250206	101700	77199065	2535	2535	2535	2535	0
606	20250206	101600	77199065	2535	2535	2535	2535	0
607	20250206	101500	77199065	2535	2535	2535	2535	0
608	20250206	101400	77199065	2535	2535	2535	2535	56
609	20250206	101300	77057105	2545	2545	2545	2545	1
610	20250206	101200	77054560	2535	2535	2535	2535	0
611	20250206	101100	77054560	2535	2535	2535	2535	150
612	20250206	101000	76674310	2535	2535	2535	2535	0
613	20250206	100900	76674310	2535	2535	2535	2535	2040
614	20250206	100800	71502910	2535	2535	2535	2535	372
615	20250206	100700	70559890	2535	2535	2535	2535	0
616	20250206	100600	70559890	2535	2535	2535	2535	0
617	20250206	100500	70559890	2535	2545	2545	2535	3000
618	20250206	100400	62948285	2545	2545	2545	2545	0
619	20250206	100300	62948285	2545	2545	2545	2545	0
620	20250206	100200	62948285	2545	2545	2545	2545	2
621	20250206	100100	62943195	2550	2550	2550	2550	0
622	20250206	100000	62943195	2550	2550	2550	2550	10
623	20250206	095900	62917695	2545	2545	2545	2545	4
624	20250206	095800	62907515	2545	2545	2545	2540	422
625	20250206	095700	61835380	2535	2535	2535	2535	0
626	20250206	095600	61835380	2535	2535	2535	2535	754
627	20250206	095500	59923990	2535	2550	2550	2535	3200
628	20250206	095400	51791380	2555	2550	2555	2550	662
629	20250206	095300	50101380	2550	2550	2550	2550	22
630	20250206	095200	50045280	2555	2555	2555	2555	0
631	20250206	095100	50045280	2555	2555	2555	2555	0
632	20250206	095000	50045280	2555	2555	2555	2555	50
633	20250206	094900	49917530	2555	2555	2555	2555	2
634	20250206	094800	49912420	2555	2555	2555	2555	0
635	20250206	094700	49912420	2555	2555	2555	2555	90
636	20250206	094600	49682470	2555	2555	2555	2555	0
637	20250206	094500	49682470	2555	2555	2555	2555	1
638	20250206	094400	49679915	2555	2555	2555	2555	0
639	20250206	094300	49679915	2555	2555	2555	2555	3
640	20250206	094200	49672250	2555	2555	2555	2555	372
641	20250206	094100	48721790	2550	2550	2550	2550	1286
642	20250206	094000	45442490	2550	2550	2550	2550	130
643	20250206	093900	45110990	2550	2550	2550	2550	7
644	20250206	093800	45093140	2550	2550	2550	2550	0
645	20250206	093700	45093140	2550	2550	2550	2550	0
646	20250206	093600	45093140	2550	2550	2550	2550	10
647	20250206	093500	45067640	2550	2550	2550	2550	0
648	20250206	093400	45067640	2550	2550	2550	2550	0
649	20250206	093300	45067640	2550	2550	2550	2550	1
650	20250206	093200	45065090	2555	2555	2555	2555	0
651	20250206	093100	45065090	2555	2530	2555	2530	340
652	20250206	093000	44203890	2530	2550	2555	2530	21
653	20250206	092900	44150355	2545	2545	2545	2545	101
654	20250206	092800	43893310	2545	2545	2545	2545	470
655	20250206	092700	42697160	2525	2525	2525	2525	40
656	20250206	092600	42596160	2525	2530	2530	2525	2042
657	20250206	092500	37433550	2530	2540	2540	2530	1026
658	20250206	092400	34834570	2535	2535	2535	2535	51
659	20250206	092300	34705285	2540	2540	2540	2540	1
660	20250206	092200	34702745	2535	2535	2535	2535	0
661	20250206	092100	34702745	2535	2535	2535	2535	87
662	20250206	092000	34482200	2535	2540	2540	2535	500
663	20250206	091900	33214195	2540	2540	2540	2540	77
664	20250206	091800	33018615	2540	2540	2540	2540	0
665	20250206	091700	33018615	2540	2545	2545	2540	87
666	20250206	091600	32797590	2545	2545	2545	2545	12
667	20250206	091500	32767050	2545	2545	2545	2545	122
668	20250206	091400	32456560	2560	2560	2560	2560	0
669	20250206	091300	32456560	2560	2555	2560	2545	1473
670	20250206	091200	28698805	2555	2555	2555	2555	0
671	20250206	091100	28698805	2555	2555	2555	2555	387
672	20250206	091000	27710020	2565	2560	2565	2555	2195
673	20250206	090900	22095755	2560	2560	2560	2560	0
674	20250206	090800	22095755	2560	2560	2560	2560	1
675	20250206	090700	22093195	2565	2565	2565	2565	25
676	20250206	090600	22029070	2560	2560	2560	2560	0
677	20250206	090500	22029070	2560	2560	2560	2560	228
678	20250206	090400	21445390	2565	2565	2565	2565	51
679	20250206	090300	21314575	2570	2565	2570	2565	240
680	20250206	090200	20698820	2560	2560	2560	2560	0
681	20250206	090100	20698820	2560	2560	2560	2560	345
682	20250206	090000	19815620	2565	2585	2585	2565	7693