KissMeData/170920/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203200	262131260	9800	9800	9800	9800	122
3	20250206	203100	262131260	9800	9800	9800	9800	0
4	20250206	203000	262131260	9800	9800	9800	9800	0
5	20250206	202900	262131260	9800	9800	9800	9800	0
6	20250206	202800	262131260	9800	9800	9800	9800	0
7	20250206	202700	262131260	9800	9800	9800	9800	0
8	20250206	202600	262131260	9800	9800	9800	9800	0
9	20250206	202500	262131260	9800	9800	9800	9800	0
10	20250206	202400	262131260	9800	9800	9800	9800	0
11	20250206	202300	262131260	9800	9800	9800	9800	0
12	20250206	202200	262131260	9800	9800	9800	9800	0
13	20250206	202100	262131260	9800	9800	9800	9800	0
14	20250206	202000	262131260	9800	9800	9800	9800	0
15	20250206	201900	262131260	9800	9800	9800	9800	0
16	20250206	201800	262131260	9800	9800	9800	9800	0
17	20250206	201700	262131260	9800	9800	9800	9800	0
18	20250206	201600	262131260	9800	9800	9800	9800	0
19	20250206	201500	262131260	9800	9800	9800	9800	0
20	20250206	201400	262131260	9800	9800	9800	9800	0
21	20250206	201300	262131260	9800	9800	9800	9800	0
22	20250206	201200	262131260	9800	9800	9800	9800	0
23	20250206	201100	262131260	9800	9800	9800	9800	0
24	20250206	201000	262131260	9800	9800	9800	9800	0
25	20250206	200900	262131260	9800	9800	9800	9800	0
26	20250206	200800	262131260	9800	9800	9800	9800	0
27	20250206	200700	262131260	9800	9800	9800	9800	0
28	20250206	200600	262131260	9800	9800	9800	9800	0
29	20250206	200500	262131260	9800	9800	9800	9800	0
30	20250206	200400	262131260	9800	9800	9800	9800	0
31	20250206	200300	262131260	9800	9800	9800	9800	0
32	20250206	200200	262131260	9800	9800	9800	9800	122
33	20250206	200100	262131260	9800	9800	9800	9800	0
34	20250206	200000	262131260	9800	9800	9800	9800	0
35	20250206	195900	262131260	9800	9800	9800	9800	0
36	20250206	195800	262131260	9800	9800	9800	9800	0
37	20250206	195700	262131260	9800	9800	9800	9800	0
38	20250206	195600	262131260	9800	9800	9800	9800	0
39	20250206	195500	262131260	9800	9800	9800	9800	0
40	20250206	195400	262131260	9800	9800	9800	9800	0
41	20250206	195300	262131260	9800	9800	9800	9800	0
42	20250206	195200	262131260	9800	9800	9800	9800	0
43	20250206	195100	262131260	9800	9800	9800	9800	0
44	20250206	195000	262131260	9800	9800	9800	9800	0
45	20250206	194900	262131260	9800	9800	9800	9800	0
46	20250206	194800	262131260	9800	9800	9800	9800	0
47	20250206	194700	262131260	9800	9800	9800	9800	0
48	20250206	194600	262131260	9800	9800	9800	9800	0
49	20250206	194500	262131260	9800	9800	9800	9800	0
50	20250206	194400	262131260	9800	9800	9800	9800	0
51	20250206	194300	262131260	9800	9800	9800	9800	0
52	20250206	194200	262131260	9800	9800	9800	9800	0
53	20250206	194100	262131260	9800	9800	9800	9800	0
54	20250206	194000	262131260	9800	9800	9800	9800	0
55	20250206	193900	262131260	9800	9800	9800	9800	0
56	20250206	193800	262131260	9800	9800	9800	9800	0
57	20250206	193700	262131260	9800	9800	9800	9800	0
58	20250206	193600	262131260	9800	9800	9800	9800	0
59	20250206	193500	262131260	9800	9800	9800	9800	0
60	20250206	193400	262131260	9800	9800	9800	9800	0
61	20250206	193300	262131260	9800	9800	9800	9800	0
62	20250206	193200	262131260	9800	9800	9800	9800	122
63	20250206	193100	262131260	9800	9800	9800	9800	0
64	20250206	193000	262131260	9800	9800	9800	9800	0
65	20250206	192900	262131260	9800	9800	9800	9800	0
66	20250206	192800	262131260	9800	9800	9800	9800	0
67	20250206	192700	262131260	9800	9800	9800	9800	0
68	20250206	192600	262131260	9800	9800	9800	9800	0
69	20250206	192500	262131260	9800	9800	9800	9800	0
70	20250206	192400	262131260	9800	9800	9800	9800	0
71	20250206	192300	262131260	9800	9800	9800	9800	0
72	20250206	192200	262131260	9800	9800	9800	9800	0
73	20250206	192100	262131260	9800	9800	9800	9800	0
74	20250206	192000	262131260	9800	9800	9800	9800	0
75	20250206	191900	262131260	9800	9800	9800	9800	0
76	20250206	191800	262131260	9800	9800	9800	9800	0
77	20250206	191700	262131260	9800	9800	9800	9800	0
78	20250206	191600	262131260	9800	9800	9800	9800	0
79	20250206	191500	262131260	9800	9800	9800	9800	0
80	20250206	191400	262131260	9800	9800	9800	9800	0
81	20250206	191300	262131260	9800	9800	9800	9800	0
82	20250206	191200	262131260	9800	9800	9800	9800	0
83	20250206	191100	262131260	9800	9800	9800	9800	0
84	20250206	191000	262131260	9800	9800	9800	9800	0
85	20250206	190900	262131260	9800	9800	9800	9800	0
86	20250206	190800	262131260	9800	9800	9800	9800	0
87	20250206	190700	262131260	9800	9800	9800	9800	0
88	20250206	190600	262131260	9800	9800	9800	9800	0
89	20250206	190500	262131260	9800	9800	9800	9800	0
90	20250206	190400	262131260	9800	9800	9800	9800	0
91	20250206	190300	262131260	9800	9800	9800	9800	0
92	20250206	190200	262131260	9800	9800	9800	9800	122
93	20250206	190100	262131260	9800	9800	9800	9800	0
94	20250206	190000	262131260	9800	9800	9800	9800	0
95	20250206	185900	262131260	9800	9800	9800	9800	0
96	20250206	185800	262131260	9800	9800	9800	9800	0
97	20250206	185700	262131260	9800	9800	9800	9800	0
98	20250206	185600	262131260	9800	9800	9800	9800	0
99	20250206	185500	262131260	9800	9800	9800	9800	0
100	20250206	185400	262131260	9800	9800	9800	9800	0
101	20250206	185300	262131260	9800	9800	9800	9800	0
102	20250206	185200	262131260	9800	9800	9800	9800	0
103	20250206	185100	262131260	9800	9800	9800	9800	0
104	20250206	185000	262131260	9800	9800	9800	9800	0
105	20250206	184900	262131260	9800	9800	9800	9800	0
106	20250206	184800	262131260	9800	9800	9800	9800	0
107	20250206	184700	262131260	9800	9800	9800	9800	0
108	20250206	184600	262131260	9800	9800	9800	9800	0
109	20250206	184500	262131260	9800	9800	9800	9800	0
110	20250206	184400	262131260	9800	9800	9800	9800	0
111	20250206	184300	262131260	9800	9800	9800	9800	0
112	20250206	184200	262131260	9800	9800	9800	9800	0
113	20250206	184100	262131260	9800	9800	9800	9800	0
114	20250206	184000	262131260	9800	9800	9800	9800	0
115	20250206	183900	262131260	9800	9800	9800	9800	0
116	20250206	183800	262131260	9800	9800	9800	9800	0
117	20250206	183700	262131260	9800	9800	9800	9800	0
118	20250206	183600	262131260	9800	9800	9800	9800	0
119	20250206	183500	262131260	9800	9800	9800	9800	0
120	20250206	183400	262131260	9800	9800	9800	9800	0
121	20250206	183300	262131260	9800	9800	9800	9800	0
122	20250206	183200	262131260	9800	9800	9800	9800	122
123	20250206	183100	262131260	9800	9800	9800	9800	0
124	20250206	183000	262131260	9800	9800	9800	9800	0
125	20250206	182900	262131260	9800	9800	9800	9800	0
126	20250206	182800	262131260	9800	9800	9800	9800	0
127	20250206	182700	262131260	9800	9800	9800	9800	0
128	20250206	182600	262131260	9800	9800	9800	9800	0
129	20250206	182500	262131260	9800	9800	9800	9800	0
130	20250206	182400	262131260	9800	9800	9800	9800	0
131	20250206	182300	262131260	9800	9800	9800	9800	0
132	20250206	182200	262131260	9800	9800	9800	9800	0
133	20250206	182100	262131260	9800	9800	9800	9800	0
134	20250206	182000	262131260	9800	9800	9800	9800	0
135	20250206	181900	262131260	9800	9800	9800	9800	0
136	20250206	181800	262131260	9800	9800	9800	9800	0
137	20250206	181700	262131260	9800	9800	9800	9800	0
138	20250206	181600	262131260	9800	9800	9800	9800	0
139	20250206	181500	262131260	9800	9800	9800	9800	0
140	20250206	181400	262131260	9800	9800	9800	9800	0
141	20250206	181300	262131260	9800	9800	9800	9800	0
142	20250206	181200	262131260	9800	9800	9800	9800	0
143	20250206	181100	262131260	9800	9800	9800	9800	0
144	20250206	181000	262131260	9800	9800	9800	9800	0
145	20250206	180900	262131260	9800	9800	9800	9800	0
146	20250206	180800	262131260	9800	9800	9800	9800	0
147	20250206	180700	262131260	9800	9800	9800	9800	0
148	20250206	180600	262131260	9800	9800	9800	9800	0
149	20250206	180500	262131260	9800	9800	9800	9800	0
150	20250206	180400	262131260	9800	9800	9800	9800	0
151	20250206	180300	262131260	9800	9800	9800	9800	0
152	20250206	180200	262131260	9800	9800	9800	9800	122
153	20250206	180100	262131260	9800	9800	9800	9800	0
154	20250206	180000	262131260	9800	9800	9800	9800	0
155	20250206	175900	262131260	9800	9800	9800	9800	0
156	20250206	175800	262131260	9800	9800	9800	9800	0
157	20250206	175700	262131260	9800	9800	9800	9800	0
158	20250206	175600	262131260	9800	9800	9800	9800	0
159	20250206	175500	262131260	9800	9800	9800	9800	0
160	20250206	175400	262131260	9800	9800	9800	9800	0
161	20250206	175300	262131260	9800	9800	9800	9800	0
162	20250206	175200	262131260	9800	9800	9800	9800	0
163	20250206	175100	262131260	9800	9800	9800	9800	0
164	20250206	175000	262131260	9800	9800	9800	9800	0
165	20250206	174900	262131260	9800	9800	9800	9800	0
166	20250206	174800	262131260	9800	9800	9800	9800	0
167	20250206	174700	262131260	9800	9800	9800	9800	0
168	20250206	174600	262131260	9800	9800	9800	9800	0
169	20250206	174500	262131260	9800	9800	9800	9800	0
170	20250206	174400	262131260	9800	9800	9800	9800	0
171	20250206	174300	262131260	9800	9800	9800	9800	0
172	20250206	174200	262131260	9800	9800	9800	9800	0
173	20250206	174100	262131260	9800	9800	9800	9800	0
174	20250206	174000	262131260	9800	9800	9800	9800	0
175	20250206	173900	262131260	9800	9800	9800	9800	0
176	20250206	173800	262131260	9800	9800	9800	9800	0
177	20250206	173700	262131260	9800	9800	9800	9800	0
178	20250206	173600	262131260	9800	9800	9800	9800	0
179	20250206	173500	262131260	9800	9800	9800	9800	0
180	20250206	173400	262131260	9800	9800	9800	9800	0
181	20250206	173300	262131260	9800	9800	9800	9800	0
182	20250206	173200	262131260	9800	9800	9800	9800	122
183	20250206	173100	262131260	9800	9800	9800	9800	0
184	20250206	173000	262131260	9800	9800	9800	9800	0
185	20250206	172900	262131260	9800	9800	9800	9800	0
186	20250206	172800	262131260	9800	9800	9800	9800	0
187	20250206	172700	262131260	9800	9800	9800	9800	0
188	20250206	172600	262131260	9800	9800	9800	9800	0
189	20250206	172500	262131260	9800	9800	9800	9800	0
190	20250206	172400	262131260	9800	9800	9800	9800	0
191	20250206	172300	262131260	9800	9800	9800	9800	0
192	20250206	172200	262131260	9800	9800	9800	9800	0
193	20250206	172100	262131260	9800	9800	9800	9800	0
194	20250206	172000	262131260	9800	9800	9800	9800	0
195	20250206	171900	262131260	9800	9800	9800	9800	0
196	20250206	171800	262131260	9800	9800	9800	9800	0
197	20250206	171700	262131260	9800	9800	9800	9800	0
198	20250206	171600	262131260	9800	9800	9800	9800	0
199	20250206	171500	262131260	9800	9800	9800	9800	0
200	20250206	171400	262131260	9800	9800	9800	9800	0
201	20250206	171300	262131260	9800	9800	9800	9800	0
202	20250206	171200	262131260	9800	9800	9800	9800	0
203	20250206	171100	262131260	9800	9800	9800	9800	0
204	20250206	171000	262131260	9800	9800	9800	9800	0
205	20250206	170900	262131260	9800	9800	9800	9800	0
206	20250206	170800	262131260	9800	9800	9800	9800	0
207	20250206	170700	262131260	9800	9800	9800	9800	0
208	20250206	170600	262131260	9800	9800	9800	9800	0
209	20250206	170500	262131260	9800	9800	9800	9800	0
210	20250206	170400	262131260	9800	9800	9800	9800	0
211	20250206	170300	262131260	9800	9800	9800	9800	0
212	20250206	170200	262131260	9800	9800	9800	9800	122
213	20250206	170100	262131260	9800	9800	9800	9800	0
214	20250206	170000	262131260	9800	9800	9800	9800	0
215	20250206	165900	262131260	9800	9800	9800	9800	0
216	20250206	165800	262131260	9800	9800	9800	9800	0
217	20250206	165700	262131260	9800	9800	9800	9800	0
218	20250206	165600	262131260	9800	9800	9800	9800	0
219	20250206	165500	262131260	9800	9800	9800	9800	0
220	20250206	165400	262131260	9800	9800	9800	9800	0
221	20250206	165300	262131260	9800	9800	9800	9800	0
222	20250206	165200	262131260	9800	9800	9800	9800	0
223	20250206	165100	262131260	9800	9800	9800	9800	0
224	20250206	165000	262131260	9800	9800	9800	9800	0
225	20250206	164900	262131260	9800	9800	9800	9800	0
226	20250206	164800	262131260	9800	9800	9800	9800	0
227	20250206	164700	262131260	9800	9800	9800	9800	0
228	20250206	164600	262131260	9800	9800	9800	9800	0
229	20250206	164500	262131260	9800	9800	9800	9800	0
230	20250206	164400	262131260	9800	9800	9800	9800	0
231	20250206	164300	262131260	9800	9800	9800	9800	0
232	20250206	164200	262131260	9800	9800	9800	9800	0
233	20250206	164100	262131260	9800	9800	9800	9800	0
234	20250206	164000	262131260	9800	9800	9800	9800	0
235	20250206	163900	262131260	9800	9800	9800	9800	0
236	20250206	163800	262131260	9800	9800	9800	9800	0
237	20250206	163700	262131260	9800	9800	9800	9800	0
238	20250206	163600	262131260	9800	9800	9800	9800	0
239	20250206	163500	262131260	9800	9800	9800	9800	0
240	20250206	163400	262131260	9800	9800	9800	9800	0
241	20250206	163300	262131260	9800	9800	9800	9800	0
242	20250206	163200	262131260	9800	9800	9800	9800	122
243	20250206	163100	262131260	9800	9800	9800	9800	0
244	20250206	163000	262131260	9800	9800	9800	9800	0
245	20250206	162900	262131260	9800	9800	9800	9800	0
246	20250206	162800	262131260	9800	9800	9800	9800	0
247	20250206	162700	262131260	9800	9800	9800	9800	0
248	20250206	162600	262131260	9800	9800	9800	9800	0
249	20250206	162500	262131260	9800	9800	9800	9800	0
250	20250206	162400	262131260	9800	9800	9800	9800	0
251	20250206	162300	262131260	9800	9800	9800	9800	0
252	20250206	162200	262131260	9800	9800	9800	9800	0
253	20250206	162100	262131260	9800	9800	9800	9800	0
254	20250206	162000	262131260	9800	9800	9800	9800	0
255	20250206	161900	262131260	9800	9800	9800	9800	0
256	20250206	161800	262131260	9800	9800	9800	9800	0
257	20250206	161700	262131260	9800	9800	9800	9800	0
258	20250206	161600	262131260	9800	9800	9800	9800	0
259	20250206	161500	262131260	9800	9800	9800	9800	0
260	20250206	161400	262131260	9800	9800	9800	9800	0
261	20250206	161300	262131260	9800	9800	9800	9800	0
262	20250206	161200	262131260	9800	9800	9800	9800	0
263	20250206	161100	262131260	9800	9800	9800	9800	0
264	20250206	161000	262131260	9800	9800	9800	9800	0
265	20250206	160900	262131260	9800	9800	9800	9800	0
266	20250206	160800	262131260	9800	9800	9800	9800	0
267	20250206	160700	262131260	9800	9800	9800	9800	0
268	20250206	160600	262131260	9800	9800	9800	9800	0
269	20250206	160500	262131260	9800	9800	9800	9800	0
270	20250206	160400	262131260	9800	9800	9800	9800	0
271	20250206	160300	262131260	9800	9800	9800	9800	0
272	20250206	160200	262131260	9800	9800	9800	9800	122
273	20250206	160100	262131260	9800	9800	9800	9800	0
274	20250206	160000	262131260	9800	9800	9800	9800	0
275	20250206	155900	262131260	9800	9800	9800	9800	0
276	20250206	155800	262131260	9800	9800	9800	9800	0
277	20250206	155700	262131260	9800	9800	9800	9800	0
278	20250206	155600	262131260	9800	9800	9800	9800	0
279	20250206	155500	262131260	9800	9800	9800	9800	0
280	20250206	155400	262131260	9800	9800	9800	9800	0
281	20250206	155300	262131260	9800	9800	9800	9800	0
282	20250206	155200	262131260	9800	9800	9800	9800	0
283	20250206	155100	262131260	9800	9800	9800	9800	0
284	20250206	155000	262131260	9800	9800	9800	9800	0
285	20250206	154900	262131260	9800	9800	9800	9800	0
286	20250206	154800	262131260	9800	9800	9800	9800	0
287	20250206	154700	262131260	9800	9800	9800	9800	0
288	20250206	154600	262131260	9800	9800	9800	9800	0
289	20250206	154500	262131260	9800	9800	9800	9800	0
290	20250206	154400	262131260	9800	9800	9800	9800	0
291	20250206	154300	262131260	9800	9800	9800	9800	0
292	20250206	154200	262131260	9800	9800	9800	9800	0
293	20250206	154100	262131260	9800	9800	9800	9800	0
294	20250206	154000	262131260	9800	9800	9800	9800	0
295	20250206	153900	262131260	9800	9800	9800	9800	0
296	20250206	153800	262131260	9800	9800	9800	9800	0
297	20250206	153700	262131260	9800	9800	9800	9800	0
298	20250206	153600	262131260	9800	9800	9800	9800	0
299	20250206	153500	262131260	9800	9800	9800	9800	0
300	20250206	153400	262131260	9800	9800	9800	9800	0
301	20250206	153300	262131260	9800	9800	9800	9800	0
302	20250206	153200	262131260	9800	9800	9800	9800	122
303	20250206	153100	262131260	9800	9800	9800	9800	0
304	20250206	153000	262131260	9800	9800	9800	9800	122
305	20250206	152900	260935660	9810	9810	9810	9810	0
306	20250206	152800	260935660	9810	9810	9810	9810	0
307	20250206	152700	260935660	9810	9810	9810	9810	0
308	20250206	152600	260935660	9810	9810	9810	9810	0
309	20250206	152500	260935660	9810	9810	9810	9810	0
310	20250206	152400	260935660	9810	9810	9810	9810	0
311	20250206	152300	260935660	9810	9810	9810	9810	0
312	20250206	152200	260935660	9810	9810	9810	9810	0
313	20250206	152100	260935660	9810	9810	9810	9810	0
314	20250206	152000	260935660	9810	9810	9810	9810	0
315	20250206	151900	260935660	9810	9810	9820	9700	1030
316	20250206	151800	250833540	9810	9810	9810	9810	2
317	20250206	151700	250813920	9810	9800	9810	9800	801
318	20250206	151600	242964110	9800	9800	9800	9800	0
319	20250206	151500	242964110	9800	9690	9800	9690	29
320	20250206	151400	242680790	9790	9790	9790	9790	0
321	20250206	151300	242680790	9790	9790	9790	9790	1
322	20250206	151200	242671000	9790	9790	9790	9790	1
323	20250206	151100	242661210	9790	9790	9790	9790	0
324	20250206	151000	242661210	9790	9800	9800	9790	13
325	20250206	150900	242533930	9780	9780	9780	9780	0
326	20250206	150800	242533930	9780	9780	9780	9780	3
327	20250206	150700	242504590	9800	9800	9800	9800	0
328	20250206	150600	242504590	9800	9800	9800	9800	0
329	20250206	150500	242504590	9800	9800	9800	9800	0
330	20250206	150400	242504590	9800	9800	9800	9800	1400
331	20250206	150300	228784590	9800	9800	9800	9800	0
332	20250206	150200	228784590	9800	9780	9810	9780	1012
333	20250206	150100	218867350	9790	9790	9790	9790	4
334	20250206	150000	218828190	9800	9800	9800	9800	0
335	20250206	145900	218828190	9800	9800	9800	9800	0
336	20250206	145800	218828190	9800	9790	9800	9790	75
337	20250206	145700	218093550	9760	9740	9760	9740	500
338	20250206	145600	213214520	9750	9750	9750	9750	37
339	20250206	145500	212853770	9750	9740	9750	9740	151
340	20250206	145400	211381650	9740	9740	9740	9740	37
341	20250206	145300	211021270	9740	9740	9740	9740	12
342	20250206	145200	210904390	9750	9740	9750	9740	298
343	20250206	145100	208000890	9800	9790	9800	9790	54
344	20250206	145000	207471850	9800	9790	9800	9790	368
345	20250206	144900	203866030	9790	9790	9790	9790	37
346	20250206	144800	203503800	9790	9790	9790	9790	37
347	20250206	144700	203141570	9790	9790	9790	9790	37
348	20250206	144600	202779340	9770	9770	9770	9770	38
349	20250206	144500	202408080	9770	9700	9770	9700	962
350	20250206	144400	193076610	9700	9730	9730	9700	289
351	20250206	144300	190272200	9740	9740	9740	9740	37
352	20250206	144200	189911820	9740	9740	9740	9740	138
353	20250206	144100	188567700	9740	9740	9740	9740	38
354	20250206	144000	188197580	9740	9720	9740	9720	41
355	20250206	143900	187799040	9700	9700	9700	9700	504
356	20250206	143800	182910240	9700	9700	9700	9700	57
357	20250206	143700	182357340	9700	9700	9700	9700	38
358	20250206	143600	181988740	9700	9700	9700	9700	36
359	20250206	143500	181639540	9700	9700	9700	9700	0
360	20250206	143400	181639540	9700	9700	9700	9700	133
361	20250206	143300	180349440	9700	9690	9700	9690	16
362	20250206	143200	180194390	9690	9670	9690	9670	326
363	20250206	143100	177036870	9670	9660	9670	9660	161
364	20250206	143000	175481370	9660	9660	9660	9660	0
365	20250206	142900	175481370	9660	9660	9660	9660	74
366	20250206	142800	174766530	9660	9660	9660	9660	138
367	20250206	142700	173433450	9660	9660	9660	9660	0
368	20250206	142600	173433450	9660	9660	9660	9660	0
369	20250206	142500	173433450	9660	9660	9660	9660	45
370	20250206	142400	172998750	9650	9650	9650	9650	66
371	20250206	142300	172361850	9650	9650	9650	9650	0
372	20250206	142200	172361850	9650	9650	9650	9650	76
373	20250206	142100	171628450	9650	9650	9650	9650	0
374	20250206	142000	171628450	9650	9650	9650	9650	74
375	20250206	141900	170914350	9650	9650	9650	9650	0
376	20250206	141800	170914350	9650	9650	9650	9650	75
377	20250206	141700	170190600	9650	9650	9650	9650	0
378	20250206	141600	170190600	9650	9650	9650	9650	63
379	20250206	141500	169582650	9640	9640	9640	9640	11
380	20250206	141400	169476610	9640	9640	9640	9640	37
381	20250206	141300	169119930	9640	9640	9640	9640	38
382	20250206	141200	168753610	9640	9640	9640	9640	36
383	20250206	141100	168406570	9640	9640	9640	9640	38
384	20250206	141000	168040250	9640	9640	9640	9640	38
385	20250206	140900	167673930	9640	9640	9640	9640	74
386	20250206	140800	166960570	9640	9640	9640	9640	0
387	20250206	140700	166960570	9640	9630	9640	9630	38
388	20250206	140600	166594620	9640	9640	9640	9640	75
389	20250206	140500	165871620	9640	9620	9640	9620	939
390	20250206	140400	156837480	9620	9620	9620	9620	37
391	20250206	140300	156481540	9610	9610	9610	9610	0
392	20250206	140200	156481540	9610	9620	9620	9610	152
393	20250206	140100	155019680	9620	9620	9620	9620	36
394	20250206	140000	154673360	9620	9620	9620	9620	0
395	20250206	135900	154673360	9620	9610	9620	9610	44
396	20250206	135800	154250130	9610	9620	9620	9610	68
397	20250206	135700	153596280	9620	9620	9620	9620	37
398	20250206	135600	153240340	9610	9610	9610	9610	0
399	20250206	135500	153240340	9610	9610	9620	9610	162
400	20250206	135400	151682090	9610	9620	9620	9610	66
401	20250206	135300	151047460	9620	9620	9620	9620	40
402	20250206	135200	150662660	9620	9620	9620	9620	0
403	20250206	135100	150662660	9620	9610	9620	9610	104
404	20250206	135000	149662230	9610	9610	9610	9610	10
405	20250206	134900	149566130	9610	9610	9610	9610	37
406	20250206	134800	149210560	9610	9610	9610	9610	0
407	20250206	134700	149210560	9610	9600	9610	9600	54
408	20250206	134600	148691670	9600	9590	9610	9590	59
409	20250206	134500	148125210	9610	9610	9610	9610	4
410	20250206	134400	148086770	9620	9600	9620	9600	93
411	20250206	134300	147193130	9610	9600	9610	9600	19
412	20250206	134200	147010720	9580	9600	9600	9580	39
413	20250206	134100	146636360	9600	9600	9600	9600	38
414	20250206	134000	146271560	9600	9600	9600	9600	37
415	20250206	133900	145916360	9600	9600	9600	9600	38
416	20250206	133800	145551560	9600	9590	9600	9590	37
417	20250206	133700	145196720	9580	9580	9580	9580	38
418	20250206	133600	144832680	9580	9580	9580	9580	37
419	20250206	133500	144478220	9590	9590	9590	9590	0
420	20250206	133400	144478220	9590	9580	9590	9580	122
421	20250206	133300	143308620	9570	9570	9570	9570	16
422	20250206	133200	143155500	9570	9540	9570	9540	215
423	20250206	133100	141104370	9540	9540	9540	9540	37
424	20250206	133000	140751390	9550	9550	9550	9550	37
425	20250206	132900	140398040	9540	9540	9540	9540	0
426	20250206	132800	140398040	9540	9580	9580	9540	75
427	20250206	132700	139681020	9590	9590	9590	9590	37
428	20250206	132600	139326190	9600	9600	9600	9600	0
429	20250206	132500	139326190	9600	9600	9600	9600	37
430	20250206	132400	138970990	9600	9600	9600	9600	38
431	20250206	132300	138606190	9600	9600	9600	9600	1
432	20250206	132200	138596590	9600	9590	9600	9580	75
433	20250206	132100	137876990	9580	9580	9580	9580	281
434	20250206	132000	135185010	9600	9600	9600	9600	39
435	20250206	131900	134810610	9590	9590	9590	9590	37
436	20250206	131800	134455780	9580	9580	9580	9580	37
437	20250206	131700	134101320	9580	9580	9580	9580	37
438	20250206	131600	133746860	9580	9580	9580	9580	0
439	20250206	131500	133746860	9580	9580	9580	9580	38
440	20250206	131400	133382820	9580	9580	9580	9580	0
441	20250206	131300	133382820	9580	9580	9580	9580	1
442	20250206	131200	133373240	9490	9490	9490	9490	0
443	20250206	131100	133373240	9490	9490	9490	9490	0
444	20250206	131000	133373240	9490	9490	9490	9490	20
445	20250206	130900	133183440	9610	9610	9610	9610	0
446	20250206	130800	133183440	9610	9610	9610	9610	0
447	20250206	130700	133183440	9610	9610	9610	9610	0
448	20250206	130600	133183440	9610	9610	9610	9610	0
449	20250206	130500	133183440	9610	9610	9610	9610	0
450	20250206	130400	133183440	9610	9610	9610	9610	0
451	20250206	130300	133183440	9610	9610	9610	9610	0
452	20250206	130200	133183440	9610	9610	9610	9610	0
453	20250206	130100	133183440	9610	9610	9610	9610	1
454	20250206	130000	133173830	9600	9580	9600	9580	538
455	20250206	125900	128009590	9580	9540	9580	9540	1232
456	20250206	125800	116209350	9520	9520	9520	9520	10
457	20250206	125700	116114150	9520	9520	9520	9520	0
458	20250206	125600	116114150	9520	9520	9520	9520	86
459	20250206	125500	115295430	9520	9510	9520	9510	170
460	20250206	125400	113677300	9520	9520	9520	9520	0
461	20250206	125300	113677300	9520	9520	9520	9520	0
462	20250206	125200	113677300	9520	9520	9520	9520	0
463	20250206	125100	113677300	9520	9520	9520	9520	54
464	20250206	125000	113163220	9530	9530	9530	9530	0
465	20250206	124900	113163220	9530	9530	9530	9530	0
466	20250206	124800	113163220	9530	9530	9530	9530	95
467	20250206	124700	112257870	9530	9530	9530	9530	22
468	20250206	124600	112048210	9530	9450	9530	9450	148
469	20250206	124500	110641730	9410	9410	9410	9410	0
470	20250206	124400	110641730	9410	9410	9410	9410	1
471	20250206	124300	110632320	9450	9450	9450	9450	0
472	20250206	124200	110632320	9450	9450	9450	9450	0
473	20250206	124100	110632320	9450	9450	9450	9450	0
474	20250206	124000	110632320	9450	9450	9450	9450	0
475	20250206	123900	110632320	9450	9450	9450	9450	10
476	20250206	123800	110537820	9400	9400	9400	9400	0
477	20250206	123700	110537820	9400	9400	9400	9400	400
478	20250206	123600	106777820	9400	9400	9400	9400	0
479	20250206	123500	106777820	9400	9400	9400	9400	0
480	20250206	123400	106777820	9400	9400	9400	9400	0
481	20250206	123300	106777820	9400	9400	9400	9400	0
482	20250206	123200	106777820	9400	9400	9400	9400	0
483	20250206	123100	106777820	9400	9410	9410	9400	698
484	20250206	123000	100213870	9440	9440	9440	9440	0
485	20250206	122900	100213870	9440	9440	9440	9440	0
486	20250206	122800	100213870	9440	9440	9440	9440	10
487	20250206	122700	100119470	9440	9440	9440	9440	0
488	20250206	122600	100119470	9440	9440	9440	9440	0
489	20250206	122500	100119470	9440	9440	9440	9440	0
490	20250206	122400	100119470	9440	9440	9440	9440	0
491	20250206	122300	100119470	9440	9440	9440	9440	287
492	20250206	122200	97410190	9440	9440	9440	9440	0
493	20250206	122100	97410190	9440	9440	9440	9440	0
494	20250206	122000	97410190	9440	9440	9440	9440	0
495	20250206	121900	97410190	9440	9440	9440	9440	0
496	20250206	121800	97410190	9440	9440	9440	9440	0
497	20250206	121700	97410190	9440	9440	9440	9440	0
498	20250206	121600	97410190	9440	9440	9440	9440	0
499	20250206	121500	97410190	9440	9440	9440	9440	1
500	20250206	121400	97400750	9420	9420	9420	9420	0
501	20250206	121300	97400750	9420	9420	9420	9420	0
502	20250206	121200	97400750	9420	9430	9430	9420	534
503	20250206	121100	92368430	9440	9440	9440	9440	0
504	20250206	121000	92368430	9440	9440	9440	9440	136
505	20250206	120900	91084590	9450	9450	9450	9450	0
506	20250206	120800	91084590	9450	9450	9450	9450	0
507	20250206	120700	91084590	9450	9450	9450	9450	18
508	20250206	120600	90914490	9450	9450	9450	9450	0
509	20250206	120500	90914490	9450	9450	9450	9450	5
510	20250206	120400	90867240	9450	9450	9450	9450	25
511	20250206	120300	90630990	9450	9450	9450	9450	0
512	20250206	120200	90630990	9450	9450	9450	9450	0
513	20250206	120100	90630990	9450	9450	9450	9450	0
514	20250206	120000	90630990	9450	9450	9450	9450	0
515	20250206	115900	90630990	9450	9450	9450	9450	0
516	20250206	115800	90630990	9450	9450	9450	9450	0
517	20250206	115700	90630990	9450	9450	9450	9450	0
518	20250206	115600	90630990	9450	9450	9450	9450	0
519	20250206	115500	90630990	9450	9450	9450	9450	0
520	20250206	115400	90630990	9450	9450	9450	9450	0
521	20250206	115300	90630990	9450	9450	9450	9450	0
522	20250206	115200	90630990	9450	9450	9450	9450	1
523	20250206	115100	90621540	9440	9450	9450	9440	12
524	20250206	115000	90508150	9440	9450	9450	9440	8
525	20250206	114900	90432580	9450	9450	9450	9450	487
526	20250206	114800	85830430	9510	9510	9510	9510	0
527	20250206	114700	85830430	9510	9510	9510	9510	11
528	20250206	114600	85725820	9470	9470	9470	9470	100
529	20250206	114500	84778820	9450	9450	9450	9450	168
530	20250206	114400	83191220	9450	9450	9450	9450	0
531	20250206	114300	83191220	9450	9450	9450	9450	1
532	20250206	114200	83181770	9450	9450	9450	9450	0
533	20250206	114100	83181770	9450	9450	9450	9450	0
534	20250206	114000	83181770	9450	9450	9450	9450	0
535	20250206	113900	83181770	9450	9450	9450	9450	0
536	20250206	113800	83181770	9450	9450	9450	9450	0
537	20250206	113700	83181770	9450	9450	9450	9450	0
538	20250206	113600	83181770	9450	9450	9450	9450	18
539	20250206	113500	83011670	9410	9410	9410	9410	0
540	20250206	113400	83011670	9410	9410	9410	9410	0
541	20250206	113300	83011670	9410	9410	9410	9410	70
542	20250206	113200	82352970	9400	9400	9400	9400	0
543	20250206	113100	82352970	9400	9410	9410	9400	750
544	20250206	113000	75301260	9450	9450	9450	9450	0
545	20250206	112900	75301260	9450	9450	9450	9450	1
546	20250206	112800	75291810	9400	9400	9400	9400	0
547	20250206	112700	75291810	9400	9400	9400	9400	0
548	20250206	112600	75291810	9400	9400	9400	9400	0
549	20250206	112500	75291810	9400	9400	9400	9400	0
550	20250206	112400	75291810	9400	9400	9400	9400	0
551	20250206	112300	75291810	9400	9400	9400	9400	0
552	20250206	112200	75291810	9400	9400	9400	9400	308
553	20250206	112100	72396610	9400	9400	9400	9400	0
554	20250206	112000	72396610	9400	9400	9400	9400	139
555	20250206	111900	71090010	9400	9400	9400	9400	36
556	20250206	111800	70751610	9400	9400	9400	9400	1
557	20250206	111700	70742210	9400	9400	9400	9400	53
558	20250206	111600	70244010	9400	9400	9400	9400	1
559	20250206	111500	70234610	9400	9400	9400	9400	0
560	20250206	111400	70234610	9400	9400	9400	9400	1
561	20250206	111300	70225210	9400	9400	9400	9400	0
562	20250206	111200	70225210	9400	9400	9400	9400	1
563	20250206	111100	70215810	9390	9390	9390	9390	247
564	20250206	111000	67896480	9450	9450	9450	9450	10
565	20250206	110900	67801980	9450	9450	9450	9450	12
566	20250206	110800	67688580	9390	9390	9390	9390	2
567	20250206	110700	67669800	9450	9450	9450	9450	21
568	20250206	110600	67471350	9400	9400	9400	9400	0
569	20250206	110500	67471350	9400	9400	9400	9400	343
570	20250206	110400	64247150	9400	9400	9400	9400	0
571	20250206	110300	64247150	9400	9400	9400	9400	0
572	20250206	110200	64247150	9400	9400	9400	9400	0
573	20250206	110100	64247150	9400	9400	9400	9400	0
574	20250206	110000	64247150	9400	9400	9400	9400	1
575	20250206	105900	64237750	9400	9400	9400	9400	43
576	20250206	105800	63833550	9400	9400	9400	9400	267
577	20250206	105700	61323750	9390	9390	9390	9390	0
578	20250206	105600	61323750	9390	9390	9390	9390	0
579	20250206	105500	61323750	9390	9390	9390	9390	31
580	20250206	105400	61032660	9390	9390	9390	9390	19
581	20250206	105300	60854250	9400	9400	9400	9400	10
582	20250206	105200	60760250	9400	9400	9400	9400	1
583	20250206	105100	60750850	9400	9400	9400	9400	0
584	20250206	105000	60750850	9400	9400	9400	9400	9
585	20250206	104900	60666250	9400	9390	9400	9390	175
586	20250206	104800	59021910	9400	9420	9420	9400	573
587	20250206	104700	53633380	9470	9470	9470	9470	0
588	20250206	104600	53633380	9470	9470	9470	9470	0
589	20250206	104500	53633380	9470	9470	9470	9470	0
590	20250206	104400	53633380	9470	9470	9470	9470	0
591	20250206	104300	53633380	9470	9470	9470	9470	0
592	20250206	104200	53633380	9470	9470	9470	9470	0
593	20250206	104100	53633380	9470	9420	9470	9420	51
594	20250206	104000	53152190	9410	9440	9440	9410	432
595	20250206	103900	49086240	9420	9420	9420	9420	0
596	20250206	103800	49086240	9420	9430	9430	9420	221
597	20250206	103700	47004270	9510	9510	9510	9510	0
598	20250206	103600	47004270	9510	9510	9510	9510	0
599	20250206	103500	47004270	9510	9510	9510	9510	0
600	20250206	103400	47004270	9510	9510	9510	9510	0
601	20250206	103300	47004270	9510	9510	9510	9510	0
602	20250206	103200	47004270	9510	9510	9510	9510	0
603	20250206	103100	47004270	9510	9510	9510	9510	0
604	20250206	103000	47004270	9510	9510	9510	9510	0
605	20250206	102900	47004270	9510	9440	9510	9430	587
606	20250206	102800	41456840	9450	9450	9450	9450	0
607	20250206	102700	41456840	9450	9450	9450	9450	0
608	20250206	102600	41456840	9450	9450	9450	9450	520
609	20250206	102500	36542840	9450	9450	9450	9450	50
610	20250206	102400	36070340	9450	9450	9450	9450	5
611	20250206	102300	36023090	9450	9450	9450	9450	0
612	20250206	102200	36023090	9450	9450	9450	9450	0
613	20250206	102100	36023090	9450	9450	9450	9450	25
614	20250206	102000	35786840	9500	9500	9500	9500	0
615	20250206	101900	35786840	9500	9450	9500	9450	210
616	20250206	101800	33795730	9450	9460	9490	9450	163
617	20250206	101700	32255070	9470	9480	9480	9470	27
618	20250206	101600	31999330	9480	9480	9480	9480	0
619	20250206	101500	31999330	9480	9480	9480	9480	0
620	20250206	101400	31999330	9480	9480	9480	9480	0
621	20250206	101300	31999330	9480	9480	9480	9480	0
622	20250206	101200	31999330	9480	9480	9480	9480	0
623	20250206	101100	31999330	9480	9500	9500	9480	14
624	20250206	101000	31866590	9500	9490	9500	9490	85
625	20250206	100900	31059350	9490	9490	9490	9490	2
626	20250206	100800	31040370	9490	9490	9490	9490	2
627	20250206	100700	31021390	9480	9480	9480	9480	2
628	20250206	100600	31002430	9480	9480	9480	9480	15
629	20250206	100500	30860230	9500	9500	9500	9500	1
630	20250206	100400	30850730	9530	9530	9530	9530	19
631	20250206	100300	30669660	9450	9480	9480	9450	1161
632	20250206	100200	19696220	9480	9510	9510	9480	153
633	20250206	100100	18244370	9540	9540	9540	9540	0
634	20250206	100000	18244370	9540	9540	9540	9540	0
635	20250206	095900	18244370	9540	9540	9540	9540	0
636	20250206	095800	18244370	9540	9540	9540	9540	0
637	20250206	095700	18244370	9540	9540	9540	9540	4
638	20250206	095600	18206210	9550	9550	9550	9550	0
639	20250206	095500	18206210	9550	9550	9550	9550	0
640	20250206	095400	18206210	9550	9550	9550	9550	0
641	20250206	095300	18206210	9550	9550	9550	9550	0
642	20250206	095200	18206210	9550	9550	9550	9550	0
643	20250206	095100	18206210	9550	9550	9550	9550	1
644	20250206	095000	18196660	9480	9480	9480	9480	0
645	20250206	094900	18196660	9480	9580	9580	9480	637
646	20250206	094800	12151900	9580	9580	9580	9580	1
647	20250206	094700	12142320	9490	9520	9520	9490	329
648	20250206	094600	9017810	9530	9550	9550	9530	27
649	20250206	094500	8760260	9610	9610	9610	9610	0
650	20250206	094400	8760260	9610	9610	9610	9610	1
651	20250206	094300	8750650	9610	9610	9610	9610	1
652	20250206	094200	8741040	9560	9560	9560	9560	10
653	20250206	094100	8645440	9620	9620	9620	9620	0
654	20250206	094000	8645440	9620	9620	9620	9620	0
655	20250206	093900	8645440	9620	9610	9620	9610	300
656	20250206	093800	5760440	9620	9620	9620	9620	20
657	20250206	093700	5568040	9620	9620	9620	9550	106
658	20250206	093600	4548390	9600	9600	9600	9600	11
659	20250206	093500	4442790	9620	9620	9620	9620	0
660	20250206	093400	4442790	9620	9620	9620	9620	0
661	20250206	093300	4442790	9620	9620	9620	9620	0
662	20250206	093200	4442790	9620	9620	9620	9620	0
663	20250206	093100	4442790	9620	9620	9620	9620	0
664	20250206	093000	4442790	9620	9620	9620	9620	0
665	20250206	092900	4442790	9620	9620	9620	9620	0
666	20250206	092800	4442790	9620	9620	9620	9620	0
667	20250206	092700	4442790	9620	9620	9620	9620	0
668	20250206	092600	4442790	9620	9620	9620	9620	0
669	20250206	092500	4442790	9620	9620	9620	9620	0
670	20250206	092400	4442790	9620	9620	9620	9620	0
671	20250206	092300	4442790	9620	9620	9620	9620	0
672	20250206	092200	4442790	9620	9620	9620	9620	0
673	20250206	092100	4442790	9620	9620	9620	9620	0
674	20250206	092000	4442790	9620	9620	9620	9620	0
675	20250206	091900	4442790	9620	9600	9620	9600	7
676	20250206	091800	4375530	9540	9540	9540	9540	84
677	20250206	091700	3574170	9640	9640	9640	9640	0
678	20250206	091600	3574170	9640	9640	9640	9640	0
679	20250206	091500	3574170	9640	9640	9640	9640	0
680	20250206	091400	3574170	9640	9640	9640	9640	0
681	20250206	091300	3574170	9640	9600	9640	9600	11
682	20250206	091200	3468530	9640	9640	9640	9640	0
683	20250206	091100	3468530	9640	9640	9640	9640	0
684	20250206	091000	3468530	9640	9670	9670	9620	20
685	20250206	090900	3275610	9680	9670	9680	9670	105
686	20250206	090800	2260240	9680	9680	9680	9680	1
687	20250206	090700	2250560	9660	9660	9660	9660	1
688	20250206	090600	2240900	9690	9660	9690	9660	2
689	20250206	090500	2221550	9670	9670	9670	9670	5
690	20250206	090400	2173200	9620	9620	9620	9620	3
691	20250206	090300	2144340	9620	9620	9620	9620	0
692	20250206	090200	2144340	9620	9620	9620	9620	0
693	20250206	090100	2144340	9620	9620	9620	9620	0
694	20250206	090000	2144340	9620	9530	9620	9530	225