KissMeData/028100/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191200	435526820	14010	14010	14010	14010	522
3	20250206	191100	435526820	14010	14010	14010	14010	0
4	20250206	191000	435526820	14010	14010	14010	14010	0
5	20250206	190900	435526820	14010	14010	14010	14010	0
6	20250206	190800	435526820	14010	14010	14010	14010	0
7	20250206	190700	435526820	14010	14010	14010	14010	0
8	20250206	190600	435526820	14010	14010	14010	14010	0
9	20250206	190500	435526820	14010	14010	14010	14010	0
10	20250206	190400	435526820	14010	14010	14010	14010	0
11	20250206	190300	435526820	14010	14010	14010	14010	0
12	20250206	190200	435526820	14010	14010	14010	14010	0
13	20250206	190100	435526820	14010	14010	14010	14010	0
14	20250206	190000	435526820	14010	14010	14010	14010	0
15	20250206	185900	435526820	14010	14010	14010	14010	0
16	20250206	185800	435526820	14010	14010	14010	14010	0
17	20250206	185700	435526820	14010	14010	14010	14010	0
18	20250206	185600	435526820	14010	14010	14010	14010	0
19	20250206	185500	435526820	14010	14010	14010	14010	0
20	20250206	185400	435526820	14010	14010	14010	14010	0
21	20250206	185300	435526820	14010	14010	14010	14010	0
22	20250206	185200	435526820	14010	14010	14010	14010	0
23	20250206	185100	435526820	14010	14010	14010	14010	0
24	20250206	185000	435526820	14010	14010	14010	14010	0
25	20250206	184900	435526820	14010	14010	14010	14010	0
26	20250206	184800	435526820	14010	14010	14010	14010	0
27	20250206	184700	435526820	14010	14010	14010	14010	0
28	20250206	184600	435526820	14010	14010	14010	14010	0
29	20250206	184500	435526820	14010	14010	14010	14010	0
30	20250206	184400	435526820	14010	14010	14010	14010	0
31	20250206	184300	435526820	14010	14010	14010	14010	0
32	20250206	184200	435526820	14010	14010	14010	14010	522
33	20250206	184100	435526820	14010	14010	14010	14010	0
34	20250206	184000	435526820	14010	14010	14010	14010	0
35	20250206	183900	435526820	14010	14010	14010	14010	0
36	20250206	183800	435526820	14010	14010	14010	14010	0
37	20250206	183700	435526820	14010	14010	14010	14010	0
38	20250206	183600	435526820	14010	14010	14010	14010	0
39	20250206	183500	435526820	14010	14010	14010	14010	0
40	20250206	183400	435526820	14010	14010	14010	14010	0
41	20250206	183300	435526820	14010	14010	14010	14010	0
42	20250206	183200	435526820	14010	14010	14010	14010	0
43	20250206	183100	435526820	14010	14010	14010	14010	0
44	20250206	183000	435526820	14010	14010	14010	14010	0
45	20250206	182900	435526820	14010	14010	14010	14010	0
46	20250206	182800	435526820	14010	14010	14010	14010	0
47	20250206	182700	435526820	14010	14010	14010	14010	0
48	20250206	182600	435526820	14010	14010	14010	14010	0
49	20250206	182500	435526820	14010	14010	14010	14010	0
50	20250206	182400	435526820	14010	14010	14010	14010	0
51	20250206	182300	435526820	14010	14010	14010	14010	0
52	20250206	182200	435526820	14010	14010	14010	14010	0
53	20250206	182100	435526820	14010	14010	14010	14010	0
54	20250206	182000	435526820	14010	14010	14010	14010	0
55	20250206	181900	435526820	14010	14010	14010	14010	0
56	20250206	181800	435526820	14010	14010	14010	14010	0
57	20250206	181700	435526820	14010	14010	14010	14010	0
58	20250206	181600	435526820	14010	14010	14010	14010	0
59	20250206	181500	435526820	14010	14010	14010	14010	0
60	20250206	181400	435526820	14010	14010	14010	14010	0
61	20250206	181300	435526820	14010	14010	14010	14010	0
62	20250206	181200	435526820	14010	14010	14010	14010	522
63	20250206	181100	435526820	14010	14010	14010	14010	0
64	20250206	181000	435526820	14010	14010	14010	14010	0
65	20250206	180900	435526820	14010	14010	14010	14010	0
66	20250206	180800	435526820	14010	14010	14010	14010	0
67	20250206	180700	435526820	14010	14010	14010	14010	0
68	20250206	180600	435526820	14010	14010	14010	14010	0
69	20250206	180500	435526820	14010	14010	14010	14010	0
70	20250206	180400	435526820	14010	14010	14010	14010	0
71	20250206	180300	435526820	14010	14010	14010	14010	0
72	20250206	180200	435526820	14010	14010	14010	14010	0
73	20250206	180100	435526820	14010	14010	14010	14010	0
74	20250206	180000	435526820	14010	14010	14010	14010	0
75	20250206	175900	435526820	14010	14010	14010	14010	0
76	20250206	175800	435526820	14010	14010	14010	14010	0
77	20250206	175700	435526820	14010	14010	14010	14010	0
78	20250206	175600	435526820	14010	14010	14010	14010	0
79	20250206	175500	435526820	14010	14010	14010	14010	0
80	20250206	175400	435526820	14010	14010	14010	14010	0
81	20250206	175300	435526820	14010	14010	14010	14010	0
82	20250206	175200	435526820	14010	14010	14010	14010	0
83	20250206	175100	435526820	14010	14010	14010	14010	0
84	20250206	175000	435526820	14010	14010	14010	14010	0
85	20250206	174900	435526820	14010	14010	14010	14010	0
86	20250206	174800	435526820	14010	14010	14010	14010	0
87	20250206	174700	435526820	14010	14010	14010	14010	0
88	20250206	174600	435526820	14010	14010	14010	14010	0
89	20250206	174500	435526820	14010	14010	14010	14010	0
90	20250206	174400	435526820	14010	14010	14010	14010	0
91	20250206	174300	435526820	14010	14010	14010	14010	0
92	20250206	174200	435526820	14010	14010	14010	14010	522
93	20250206	174100	435526820	14010	14010	14010	14010	0
94	20250206	174000	435526820	14010	14010	14010	14010	0
95	20250206	173900	435526820	14010	14010	14010	14010	0
96	20250206	173800	435526820	14010	14010	14010	14010	0
97	20250206	173700	435526820	14010	14010	14010	14010	0
98	20250206	173600	435526820	14010	14010	14010	14010	0
99	20250206	173500	435526820	14010	14010	14010	14010	0
100	20250206	173400	435526820	14010	14010	14010	14010	0
101	20250206	173300	435526820	14010	14010	14010	14010	0
102	20250206	173200	435526820	14010	14010	14010	14010	0
103	20250206	173100	435526820	14010	14010	14010	14010	0
104	20250206	173000	435526820	14010	14010	14010	14010	0
105	20250206	172900	435526820	14010	14010	14010	14010	0
106	20250206	172800	435526820	14010	14010	14010	14010	0
107	20250206	172700	435526820	14010	14010	14010	14010	0
108	20250206	172600	435526820	14010	14010	14010	14010	0
109	20250206	172500	435526820	14010	14010	14010	14010	0
110	20250206	172400	435526820	14010	14010	14010	14010	0
111	20250206	172300	435526820	14010	14010	14010	14010	0
112	20250206	172200	435526820	14010	14010	14010	14010	0
113	20250206	172100	435526820	14010	14010	14010	14010	0
114	20250206	172000	435526820	14010	14010	14010	14010	0
115	20250206	171900	435526820	14010	14010	14010	14010	0
116	20250206	171800	435526820	14010	14010	14010	14010	0
117	20250206	171700	435526820	14010	14010	14010	14010	0
118	20250206	171600	435526820	14010	14010	14010	14010	0
119	20250206	171500	435526820	14010	14010	14010	14010	0
120	20250206	171400	435526820	14010	14010	14010	14010	0
121	20250206	171300	435526820	14010	14010	14010	14010	0
122	20250206	171200	435526820	14010	14010	14010	14010	522
123	20250206	171100	435526820	14010	14010	14010	14010	0
124	20250206	171000	435526820	14010	14010	14010	14010	0
125	20250206	170900	435526820	14010	14010	14010	14010	0
126	20250206	170800	435526820	14010	14010	14010	14010	0
127	20250206	170700	435526820	14010	14010	14010	14010	0
128	20250206	170600	435526820	14010	14010	14010	14010	0
129	20250206	170500	435526820	14010	14010	14010	14010	0
130	20250206	170400	435526820	14010	14010	14010	14010	0
131	20250206	170300	435526820	14010	14010	14010	14010	0
132	20250206	170200	435526820	14010	14010	14010	14010	0
133	20250206	170100	435526820	14010	14010	14010	14010	0
134	20250206	170000	435526820	14010	14010	14010	14010	0
135	20250206	165900	435526820	14010	14010	14010	14010	0
136	20250206	165800	435526820	14010	14010	14010	14010	0
137	20250206	165700	435526820	14010	14010	14010	14010	0
138	20250206	165600	435526820	14010	14010	14010	14010	0
139	20250206	165500	435526820	14010	14010	14010	14010	0
140	20250206	165400	435526820	14010	14010	14010	14010	0
141	20250206	165300	435526820	14010	14010	14010	14010	0
142	20250206	165200	435526820	14010	14010	14010	14010	0
143	20250206	165100	435526820	14010	14010	14010	14010	0
144	20250206	165000	435526820	14010	14010	14010	14010	0
145	20250206	164900	435526820	14010	14010	14010	14010	0
146	20250206	164800	435526820	14010	14010	14010	14010	0
147	20250206	164700	435526820	14010	14010	14010	14010	0
148	20250206	164600	435526820	14010	14010	14010	14010	0
149	20250206	164500	435526820	14010	14010	14010	14010	0
150	20250206	164400	435526820	14010	14010	14010	14010	0
151	20250206	164300	435526820	14010	14010	14010	14010	0
152	20250206	164200	435526820	14010	14010	14010	14010	522
153	20250206	164100	435526820	14010	14010	14010	14010	0
154	20250206	164000	435526820	14010	14010	14010	14010	0
155	20250206	163900	435526820	14010	14010	14010	14010	0
156	20250206	163800	435526820	14010	14010	14010	14010	0
157	20250206	163700	435526820	14010	14010	14010	14010	0
158	20250206	163600	435526820	14010	14010	14010	14010	0
159	20250206	163500	435526820	14010	14010	14010	14010	0
160	20250206	163400	435526820	14010	14010	14010	14010	0
161	20250206	163300	435526820	14010	14010	14010	14010	0
162	20250206	163200	435526820	14010	14010	14010	14010	0
163	20250206	163100	435526820	14010	14010	14010	14010	0
164	20250206	163000	435526820	14010	14010	14010	14010	0
165	20250206	162900	435526820	14010	14010	14010	14010	0
166	20250206	162800	435526820	14010	14010	14010	14010	0
167	20250206	162700	435526820	14010	14010	14010	14010	0
168	20250206	162600	435526820	14010	14010	14010	14010	0
169	20250206	162500	435526820	14010	14010	14010	14010	0
170	20250206	162400	435526820	14010	14010	14010	14010	0
171	20250206	162300	435526820	14010	14010	14010	14010	0
172	20250206	162200	435526820	14010	14010	14010	14010	0
173	20250206	162100	435526820	14010	14010	14010	14010	0
174	20250206	162000	435526820	14010	14010	14010	14010	0
175	20250206	161900	435526820	14010	14010	14010	14010	0
176	20250206	161800	435526820	14010	14010	14010	14010	0
177	20250206	161700	435526820	14010	14010	14010	14010	0
178	20250206	161600	435526820	14010	14010	14010	14010	0
179	20250206	161500	435526820	14010	14010	14010	14010	0
180	20250206	161400	435526820	14010	14010	14010	14010	0
181	20250206	161300	435526820	14010	14010	14010	14010	0
182	20250206	161200	435526820	14010	14010	14010	14010	522
183	20250206	161100	435526820	14010	14010	14010	14010	0
184	20250206	161000	435526820	14010	14010	14010	14010	0
185	20250206	160900	435526820	14010	14010	14010	14010	0
186	20250206	160800	435526820	14010	14010	14010	14010	0
187	20250206	160700	435526820	14010	14010	14010	14010	0
188	20250206	160600	435526820	14010	14010	14010	14010	0
189	20250206	160500	435526820	14010	14010	14010	14010	0
190	20250206	160400	435526820	14010	14010	14010	14010	0
191	20250206	160300	435526820	14010	14010	14010	14010	0
192	20250206	160200	435526820	14010	14010	14010	14010	0
193	20250206	160100	435526820	14010	14010	14010	14010	0
194	20250206	160000	435526820	14010	14010	14010	14010	0
195	20250206	155900	435526820	14010	14010	14010	14010	0
196	20250206	155800	435526820	14010	14010	14010	14010	0
197	20250206	155700	435526820	14010	14010	14010	14010	0
198	20250206	155600	435526820	14010	14010	14010	14010	0
199	20250206	155500	435526820	14010	14010	14010	14010	0
200	20250206	155400	435526820	14010	14010	14010	14010	0
201	20250206	155300	435526820	14010	14010	14010	14010	0
202	20250206	155200	435526820	14010	14010	14010	14010	0
203	20250206	155100	435526820	14010	14010	14010	14010	0
204	20250206	155000	435526820	14010	14010	14010	14010	0
205	20250206	154900	435526820	14010	14010	14010	14010	0
206	20250206	154800	435526820	14010	14010	14010	14010	0
207	20250206	154700	435526820	14010	14010	14010	14010	0
208	20250206	154600	435526820	14010	14010	14010	14010	0
209	20250206	154500	435526820	14010	14010	14010	14010	0
210	20250206	154400	435526820	14010	14010	14010	14010	0
211	20250206	154300	435526820	14010	14010	14010	14010	0
212	20250206	154200	435526820	14010	14010	14010	14010	522
213	20250206	154100	435526820	14010	14010	14010	14010	0
214	20250206	154000	435526820	14010	14010	14010	14010	0
215	20250206	153900	435526820	14010	14010	14010	14010	0
216	20250206	153800	435526820	14010	14010	14010	14010	0
217	20250206	153700	435526820	14010	14010	14010	14010	0
218	20250206	153600	435526820	14010	14010	14010	14010	0
219	20250206	153500	435526820	14010	14010	14010	14010	0
220	20250206	153400	435526820	14010	14010	14010	14010	0
221	20250206	153300	435526820	14010	14010	14010	14010	0
222	20250206	153200	435526820	14010	14010	14010	14010	0
223	20250206	153100	435526820	14010	14010	14010	14010	0
224	20250206	153000	435526820	14010	14010	14010	14010	522
225	20250206	152900	428213600	14010	14010	14010	14010	0
226	20250206	152800	428213600	14010	14010	14010	14010	0
227	20250206	152700	428213600	14010	14010	14010	14010	0
228	20250206	152600	428213600	14010	14010	14010	14010	0
229	20250206	152500	428213600	14010	14010	14010	14010	0
230	20250206	152400	428213600	14010	14010	14010	14010	0
231	20250206	152300	428213600	14010	14010	14010	14010	0
232	20250206	152200	428213600	14010	14010	14010	14010	0
233	20250206	152100	428213600	14010	14010	14010	14010	0
234	20250206	152000	428213600	14010	14010	14010	14010	0
235	20250206	151900	428213600	14010	14000	14010	13970	394
236	20250206	151800	422700340	14000	14000	14000	14000	1
237	20250206	151700	422686340	14000	14000	14000	14000	0
238	20250206	151600	422686340	14000	13990	14000	13990	120
239	20250206	151500	421006600	13970	13970	13970	13970	0
240	20250206	151400	421006600	13970	13970	13970	13970	0
241	20250206	151300	421006600	13970	13970	13970	13970	0
242	20250206	151200	421006600	13970	13970	13970	13970	80
243	20250206	151100	419889000	14000	14000	14000	14000	0
244	20250206	151000	419889000	14000	14020	14020	14000	2
245	20250206	150900	419860980	14020	14020	14020	14020	21
246	20250206	150800	419566560	14000	14000	14000	14000	190
247	20250206	150700	416906560	14020	13960	14020	13960	374
248	20250206	150600	411672340	13960	13960	13960	13960	0
249	20250206	150500	411672340	13960	13960	13960	13960	0
250	20250206	150400	411672340	13960	13960	13960	13960	0
251	20250206	150300	411672340	13960	13960	13960	13960	0
252	20250206	150200	411672340	13960	13960	13960	13960	104
253	20250206	150100	410220500	13960	14000	14000	13960	516
254	20250206	150000	403012770	14000	14000	14000	14000	10
255	20250206	145900	402872770	14000	14000	14000	14000	0
256	20250206	145800	402872770	14000	14000	14000	14000	0
257	20250206	145700	402872770	14000	14000	14000	14000	0
258	20250206	145600	402872770	14000	14000	14000	14000	0
259	20250206	145500	402872770	14000	14000	14000	14000	0
260	20250206	145400	402872770	14000	14000	14000	14000	0
261	20250206	145300	402872770	14000	14000	14000	14000	0
262	20250206	145200	402872770	14000	14000	14000	14000	0
263	20250206	145100	402872770	14000	14000	14000	14000	0
264	20250206	145000	402872770	14000	14000	14000	14000	11
265	20250206	144900	402718770	14000	14000	14000	14000	5
266	20250206	144800	402648770	14020	14020	14020	14020	0
267	20250206	144700	402648770	14020	14020	14020	14020	5
268	20250206	144600	402578670	14070	14070	14070	14070	0
269	20250206	144500	402578670	14070	14070	14070	14070	0
270	20250206	144400	402578670	14070	14070	14070	14070	0
271	20250206	144300	402578670	14070	14070	14070	14070	0
272	20250206	144200	402578670	14070	14070	14070	14070	0
273	20250206	144100	402578670	14070	14070	14070	14070	2
274	20250206	144000	402550530	14000	14070	14100	14000	231
275	20250206	143900	399297750	14090	14030	14090	14030	455
276	20250206	143800	392901720	14030	13980	14030	13980	311
277	20250206	143700	388548260	13960	13960	13960	13960	0
278	20250206	143600	388548260	13960	13960	13960	13960	5
279	20250206	143500	388478460	13960	13960	13960	13960	0
280	20250206	143400	388478460	13960	13960	13960	13960	0
281	20250206	143300	388478460	13960	13960	13960	13960	1
282	20250206	143200	388464500	13950	13950	13950	13950	0
283	20250206	143100	388464500	13950	13950	13950	13950	11
284	20250206	143000	388311050	14000	14000	14000	14000	0
285	20250206	142900	388311050	14000	14000	14000	14000	0
286	20250206	142800	388311050	14000	14000	14000	14000	0
287	20250206	142700	388311050	14000	14000	14000	14000	0
288	20250206	142600	388311050	14000	14000	14000	14000	0
289	20250206	142500	388311050	14000	14000	14000	14000	0
290	20250206	142400	388311050	14000	14000	14000	14000	5
291	20250206	142300	388241050	14010	14010	14010	14010	0
292	20250206	142200	388241050	14010	14010	14010	14010	0
293	20250206	142100	388241050	14010	14010	14010	14010	0
294	20250206	142000	388241050	14010	14010	14010	14010	0
295	20250206	141900	388241050	14010	14010	14010	14010	0
296	20250206	141800	388241050	14010	14010	14010	14010	0
297	20250206	141700	388241050	14010	14010	14010	14010	252
298	20250206	141600	384710530	14010	14010	14010	14010	0
299	20250206	141500	384710530	14010	13940	14010	13940	71
300	20250206	141400	383717290	14030	14030	14030	14030	0
301	20250206	141300	383717290	14030	14030	14030	14030	0
302	20250206	141200	383717290	14030	14030	14030	14030	0
303	20250206	141100	383717290	14030	14030	14030	14030	0
304	20250206	141000	383717290	14030	14030	14030	14030	0
305	20250206	140900	383717290	14030	14030	14030	14030	0
306	20250206	140800	383717290	14030	14030	14030	14030	0
307	20250206	140700	383717290	14030	13990	14030	13990	2
308	20250206	140600	383689270	13930	13930	13930	13930	71
309	20250206	140500	382700240	13930	13930	13930	13930	0
310	20250206	140400	382700240	13930	13930	13930	13930	0
311	20250206	140300	382700240	13930	13930	13930	13930	20
312	20250206	140200	382421640	13920	13920	13920	13920	0
313	20250206	140100	382421640	13920	13920	13920	13920	0
314	20250206	140000	382421640	13920	13920	13920	13920	5
315	20250206	135900	382352040	13900	13990	13990	13900	563
316	20250206	135800	374501730	13990	14000	14000	13990	990
317	20250206	135700	360642240	14010	14010	14010	14010	0
318	20250206	135600	360642240	14010	14010	14010	14010	20
319	20250206	135500	360362040	14010	14010	14010	14010	0
320	20250206	135400	360362040	14010	14010	14010	14010	0
321	20250206	135300	360362040	14010	14010	14010	14010	0
322	20250206	135200	360362040	14010	14010	14010	14010	0
323	20250206	135100	360362040	14010	14010	14010	14010	0
324	20250206	135000	360362040	14010	14010	14010	14010	13
325	20250206	134900	360179910	14010	14010	14010	14010	0
326	20250206	134800	360179910	14010	14010	14010	14010	0
327	20250206	134700	360179910	14010	14010	14010	14010	0
328	20250206	134600	360179910	14010	14010	14010	14010	0
329	20250206	134500	360179910	14010	14010	14010	14010	74
330	20250206	134400	359143170	14000	14000	14000	14000	0
331	20250206	134300	359143170	14000	14000	14000	14000	0
332	20250206	134200	359143170	14000	14010	14010	14000	314
333	20250206	134100	354745370	14020	14020	14020	14020	78
334	20250206	134000	353651810	14040	14040	14040	14040	0
335	20250206	133900	353651810	14040	14040	14040	14040	0
336	20250206	133800	353651810	14040	14040	14040	14040	0
337	20250206	133700	353651810	14040	14040	14040	14040	0
338	20250206	133600	353651810	14040	14040	14040	14040	0
339	20250206	133500	353651810	14040	14010	14040	14010	18
340	20250206	133400	353399600	14020	14020	14020	14020	13
341	20250206	133300	353217340	14040	14040	14040	14040	0
342	20250206	133200	353217340	14040	14040	14040	14040	0
343	20250206	133100	353217340	14040	14040	14040	14040	30
344	20250206	133000	352796140	14020	14020	14020	14020	0
345	20250206	132900	352796140	14020	14020	14020	14020	0
346	20250206	132800	352796140	14020	14020	14040	14020	207
347	20250206	132700	349893960	14020	14020	14020	14020	0
348	20250206	132600	349893960	14020	14020	14020	14020	40
349	20250206	132500	349333160	14020	14020	14020	14020	26
350	20250206	132400	348968640	14030	14030	14030	14030	0
351	20250206	132300	348968640	14030	14050	14050	14030	249
352	20250206	132200	345475150	14100	14100	14100	14100	0
353	20250206	132100	345475150	14100	14100	14100	14100	0
354	20250206	132000	345475150	14100	14100	14100	14100	0
355	20250206	131900	345475150	14100	14100	14100	14100	0
356	20250206	131800	345475150	14100	14100	14100	14100	0
357	20250206	131700	345475150	14100	14100	14100	14100	0
358	20250206	131600	345475150	14100	14100	14100	14100	0
359	20250206	131500	345475150	14100	14100	14100	14100	0
360	20250206	131400	345475150	14100	14090	14100	14090	270
361	20250206	131300	341669760	14090	14090	14090	14090	20
362	20250206	131200	341387960	14090	14050	14090	14050	7
363	20250206	131100	341289570	14050	14050	14050	14050	180
364	20250206	131000	338760570	14050	14040	14050	14030	390
365	20250206	130900	333286120	14050	14050	14050	14050	31
366	20250206	130800	332850570	14100	14100	14100	14100	0
367	20250206	130700	332850570	14100	14100	14100	14100	0
368	20250206	130600	332850570	14100	14100	14100	14100	0
369	20250206	130500	332850570	14100	14100	14100	14100	0
370	20250206	130400	332850570	14100	14100	14100	14100	0
371	20250206	130300	332850570	14100	14100	14100	14100	0
372	20250206	130200	332850570	14100	14060	14100	14020	828
373	20250206	130100	321226660	14100	14100	14100	14100	0
374	20250206	130000	321226660	14100	14100	14100	14100	50
375	20250206	125900	320521660	14100	14100	14100	14100	12
376	20250206	125800	320352460	14100	14090	14100	14090	67
377	20250206	125700	319408310	14090	14090	14090	14090	11
378	20250206	125600	319253320	14090	14090	14090	14090	12
379	20250206	125500	319084240	14100	14080	14100	14080	1036
380	20250206	125400	304480170	14090	14090	14090	14090	0
381	20250206	125300	304480170	14090	14070	14090	14060	128
382	20250206	125200	302679130	14090	14090	14090	14090	11
383	20250206	125100	302524140	14090	14090	14090	14090	12
384	20250206	125000	302355060	14090	14090	14090	14090	12
385	20250206	124900	302185980	14060	14080	14080	14060	13
386	20250206	124800	302002980	14080	14080	14080	14080	0
387	20250206	124700	302002980	14080	14070	14080	14070	73
388	20250206	124600	300975750	14070	14070	14070	14070	21
389	20250206	124500	300680280	14080	14080	14080	14080	12
390	20250206	124400	300511320	14080	14080	14080	14080	11
391	20250206	124300	300356440	14080	14080	14080	14080	18
392	20250206	124200	300103000	14080	14080	14080	14080	0
393	20250206	124100	300103000	14080	14080	14080	14080	16
394	20250206	124000	299877720	14080	14080	14080	14080	12
395	20250206	123900	299708760	14080	14080	14080	14080	12
396	20250206	123800	299539800	14080	14040	14090	14040	123
397	20250206	123700	297811850	14090	14090	14090	14090	12
398	20250206	123600	297642770	14090	14090	14090	14090	0
399	20250206	123500	297642770	14090	14090	14090	14090	11
400	20250206	123400	297487780	14090	14090	14090	14090	21
401	20250206	123300	297191890	14090	14090	14090	14090	22
402	20250206	123200	296881910	14090	14090	14090	14090	12
403	20250206	123100	296712830	14090	14090	14090	14090	12
404	20250206	123000	296543750	14090	14090	14090	14090	0
405	20250206	122900	296543750	14090	14090	14090	14090	12
406	20250206	122800	296374670	14050	14090	14090	14050	212
407	20250206	122700	293395590	14090	14090	14090	14090	11
408	20250206	122600	293240600	14090	14090	14090	14090	12
409	20250206	122500	293071520	14090	14090	14090	14090	11
410	20250206	122400	292916530	14090	14090	14090	14090	0
411	20250206	122300	292916530	14090	14090	14090	14090	12
412	20250206	122200	292747450	14090	14090	14090	14090	11
413	20250206	122100	292592460	14090	14090	14090	14090	12
414	20250206	122000	292423380	14080	14080	14080	14080	11
415	20250206	121900	292268500	14040	14080	14080	14040	73
416	20250206	121800	291243100	14080	14080	14080	14080	0
417	20250206	121700	291243100	14080	14080	14080	14080	12
418	20250206	121600	291074140	14080	14080	14080	14080	11
419	20250206	121500	290919260	14080	14080	14080	14080	12
420	20250206	121400	290750300	14080	14080	14080	14080	11
421	20250206	121300	290595420	14080	14080	14080	14080	0
422	20250206	121200	290595420	14080	14080	14080	14080	12
423	20250206	121100	290426460	14080	14080	14080	14080	11
424	20250206	121000	290271580	14080	14080	14080	14080	12
425	20250206	120900	290102620	14080	14080	14080	14080	11
426	20250206	120800	289947740	14080	14080	14080	14080	12
427	20250206	120700	289778780	14030	14040	14040	14030	100
428	20250206	120600	288374850	14080	14080	14080	14080	12
429	20250206	120500	288205890	14080	14080	14080	14080	11
430	20250206	120400	288051010	14040	14060	14060	14040	395
431	20250206	120300	282503120	14090	14090	14090	14090	11
432	20250206	120200	282348130	14090	14090	14090	14090	12
433	20250206	120100	282179050	14090	14090	14090	14090	0
434	20250206	120000	282179050	14090	14060	14090	14060	25
435	20250206	115900	281827220	14060	14100	14100	14060	593
436	20250206	115800	273482410	14100	14100	14100	14100	12
437	20250206	115700	273313210	14100	14100	14100	14100	111
438	20250206	115600	271748110	14100	14100	14100	14100	12
439	20250206	115500	271578910	14100	14100	14100	14100	0
440	20250206	115400	271578910	14100	14100	14100	14100	11
441	20250206	115300	271423810	14100	14090	14100	14080	21
442	20250206	115200	271127820	14090	14090	14090	14090	10
443	20250206	115100	270986920	14100	14100	14100	14100	12
444	20250206	115000	270817720	14100	14100	14100	14100	11
445	20250206	114900	270662620	14100	14100	14100	14100	1
446	20250206	114800	270648520	14100	14100	14100	14100	12
447	20250206	114700	270479320	14100	14090	14100	14090	22
448	20250206	114600	270169220	14100	14100	14100	14100	11
449	20250206	114500	270014120	14100	14100	14100	14100	29
450	20250206	114400	269605220	14100	14100	14100	14100	11
451	20250206	114300	269450120	14100	14100	14100	14100	0
452	20250206	114200	269450120	14100	14100	14100	14100	12
453	20250206	114100	269280920	14100	14100	14100	14100	11
454	20250206	114000	269125820	14090	14090	14090	14090	3
455	20250206	113900	269083550	14090	14090	14090	14090	321
456	20250206	113800	264560660	14090	14090	14090	14090	12
457	20250206	113700	264391580	14090	14090	14090	14090	70
458	20250206	113600	263405280	14090	14080	14090	14080	327
459	20250206	113500	258799580	14080	14080	14080	14080	11
460	20250206	113400	258644700	14080	14090	14090	14080	78
461	20250206	113300	257545690	14090	14090	14090	14090	11
462	20250206	113200	257390700	14090	14090	14090	14090	0
463	20250206	113100	257390700	14090	14090	14090	14090	12
464	20250206	113000	257221620	14090	14090	14090	14090	11
465	20250206	112900	257066630	14090	14090	14090	14090	12
466	20250206	112800	256897550	14090	14090	14090	14090	11
467	20250206	112700	256742560	14090	14090	14090	14090	13
468	20250206	112600	256559390	14090	14090	14090	14090	0
469	20250206	112500	256559390	14090	14090	14090	14090	12
470	20250206	112400	256390310	14090	14090	14090	14090	11
471	20250206	112300	256235320	14090	14060	14090	14060	16
472	20250206	112200	256010000	14090	14090	14090	14090	11
473	20250206	112100	255855010	14100	14090	14100	14090	210
474	20250206	112000	252895450	14090	14090	14090	14090	0
475	20250206	111900	252895450	14090	14090	14090	14090	13
476	20250206	111800	252712280	14090	14090	14090	14090	13
477	20250206	111700	252529110	14100	14090	14100	14090	95
478	20250206	111600	251190450	14090	14090	14090	14090	77
479	20250206	111500	250105520	14100	14100	14100	14100	12
480	20250206	111400	249936320	14100	14100	14100	14100	0
481	20250206	111300	249936320	14100	14100	14100	14100	12
482	20250206	111200	249767120	14100	14100	14100	14100	12
483	20250206	111100	249597920	14100	14100	14100	14100	11
484	20250206	111000	249442820	14090	14090	14090	14090	22
485	20250206	110900	249132840	14100	14100	14100	14100	11
486	20250206	110800	248977740	14100	14100	14100	14100	0
487	20250206	110700	248977740	14100	14100	14100	14100	12
488	20250206	110600	248808540	14100	14100	14100	14100	11
489	20250206	110500	248653440	14100	14100	14100	14100	12
490	20250206	110400	248484240	14100	14100	14100	14100	12
491	20250206	110300	248315040	14110	14110	14110	14110	11
492	20250206	110200	248159830	14100	14100	14100	14100	0
493	20250206	110100	248159830	14100	14100	14100	14100	12
494	20250206	110000	247990630	14100	14050	14100	14050	12
495	20250206	105900	247821480	14110	14110	14110	14110	12
496	20250206	105800	247652160	14110	14110	14110	14110	11
497	20250206	105700	247496950	14120	14120	14120	14120	12
498	20250206	105600	247327510	14120	14100	14120	14100	191
499	20250206	105500	244630850	14120	14120	14120	14120	12
500	20250206	105400	244461410	14100	14100	14100	14100	10
501	20250206	105300	244320410	14100	14100	14100	14100	12
502	20250206	105200	244151210	14100	14100	14100	14100	11
503	20250206	105100	243996110	14100	14100	14100	14100	0
504	20250206	105000	243996110	14100	14100	14100	14100	12
505	20250206	104900	243826910	14100	14040	14100	14040	12
506	20250206	104800	243657770	14100	14100	14100	14100	32
507	20250206	104700	243206570	14100	14100	14100	14100	11
508	20250206	104600	243051470	14100	14100	14100	14100	12
509	20250206	104500	242882270	14100	14100	14100	14100	0
510	20250206	104400	242882270	14100	14100	14100	14100	12
511	20250206	104300	242713070	14100	14100	14100	14100	11
512	20250206	104200	242557970	14090	14090	14090	14090	202
513	20250206	104100	239711790	14100	14120	14120	14100	102
514	20250206	104000	238273370	14120	14120	14120	14120	19
515	20250206	103900	238005090	14120	14120	14120	14120	230
516	20250206	103800	234757490	14130	14120	14130	14120	312
517	20250206	103700	230351940	14130	14120	14130	14100	23
518	20250206	103600	230027260	14120	14110	14130	14110	17
519	20250206	103500	229787120	14110	14110	14110	14110	58
520	20250206	103400	228968740	14110	14110	14110	14110	12
521	20250206	103300	228799420	14110	14110	14110	14110	0
522	20250206	103200	228799420	14110	14110	14110	14110	21
523	20250206	103100	228503110	14110	14130	14130	14110	68
524	20250206	103000	227543010	14150	14150	14150	14150	11
525	20250206	102900	227387360	14150	14120	14150	14120	32
526	20250206	102800	226935160	14140	14130	14140	14130	99
527	20250206	102700	225535790	14120	14130	14130	14120	25
528	20250206	102600	225182780	14150	14130	14150	14130	13
529	20250206	102500	224998850	14150	14150	14150	14150	84
530	20250206	102400	223810250	14150	14150	14150	14150	12
531	20250206	102300	223640450	14140	14140	14140	14140	175
532	20250206	102200	221165950	14140	14140	14140	14140	11
533	20250206	102100	221010410	14140	14140	14140	14140	5
534	20250206	102000	220939710	14140	14130	14140	14130	52
535	20250206	101900	220204440	14140	14130	14140	14130	34
536	20250206	101800	219723910	14140	14140	14140	14140	12
537	20250206	101700	219554230	14140	14140	14140	14140	11
538	20250206	101600	219398690	14140	14150	14150	14140	54
539	20250206	101500	218635010	14140	14150	14150	14140	38
540	20250206	101400	218097360	14150	14150	14150	14150	219
541	20250206	101300	214998510	14160	14140	14160	14140	504
542	20250206	101200	207864690	14140	14150	14150	14140	46
543	20250206	101100	207213840	14160	14150	14160	14150	144
544	20250206	101000	205175210	14150	14150	14150	14150	50
545	20250206	100900	204467710	14160	14150	14160	14150	115
546	20250206	100800	202840300	14140	14150	14150	14140	506
547	20250206	100700	195685400	14150	14160	14180	14150	1207
548	20250206	100600	178586130	14150	14160	14170	14150	76
549	20250206	100500	177509850	14160	14160	14160	14160	71
550	20250206	100400	176504490	14150	14140	14150	14140	1530
551	20250206	100300	154856120	14140	14140	14140	14140	220
552	20250206	100200	151745320	14150	14130	14150	14120	1095
553	20250206	100100	136273270	14150	14110	14150	14100	557
554	20250206	100000	128405850	14070	14060	14110	14060	1196
555	20250206	095900	111556240	14060	14050	14060	14050	169
556	20250206	095800	109180220	14060	14010	14060	14010	1396
557	20250206	095700	89587090	14010	14000	14010	13990	665
558	20250206	095600	80275570	14010	13970	14010	13970	913
559	20250206	095500	67495890	13970	13960	13970	13960	81
560	20250206	095400	66365020	13950	13950	13950	13950	314
561	20250206	095300	61984720	13910	13940	13940	13910	27
562	20250206	095200	61608640	13940	13940	13940	13940	0
563	20250206	095100	61608640	13940	13930	13940	13930	319
564	20250206	095000	57164860	13930	13900	13930	13900	34
565	20250206	094900	56691900	13930	13930	13930	13930	11
566	20250206	094800	56538670	13920	13910	13920	13910	1089
567	20250206	094700	41379890	13910	13910	13910	13910	31
568	20250206	094600	40948680	13910	13910	13910	13910	10
569	20250206	094500	40809580	13910	13900	13910	13900	38
570	20250206	094400	40281260	13900	13900	13900	13900	11
571	20250206	094300	40128360	13910	13910	13910	13910	12
572	20250206	094200	39961440	13910	13870	13910	13870	23
573	20250206	094100	39641950	13920	13920	13920	13920	11
574	20250206	094000	39488830	13920	13920	13920	13920	1
575	20250206	093900	39474910	13920	13920	13920	13920	21
576	20250206	093800	39182590	13920	13920	13920	13920	11
577	20250206	093700	39029470	13910	13910	13910	13910	12
578	20250206	093600	38862550	13910	13910	13910	13910	18
579	20250206	093500	38612170	13910	13910	13910	13910	12
580	20250206	093400	38445250	13910	13910	13910	13910	10
581	20250206	093300	38306150	13910	13910	13910	13910	12
582	20250206	093200	38139230	13910	13910	13910	13910	17
583	20250206	093100	37902760	13910	13910	13910	13910	14
584	20250206	093000	37708020	13900	13890	13900	13890	391
585	20250206	092900	32275380	13890	13890	13890	13890	0
586	20250206	092800	32275380	13890	13890	13890	13890	12
587	20250206	092700	32108700	13890	13900	13900	13890	28
588	20250206	092600	31719680	13900	13900	13900	13900	12
589	20250206	092500	31552880	13900	13900	13900	13900	11
590	20250206	092400	31399980	13900	13900	13900	13900	12
591	20250206	092300	31233180	13890	13890	13890	13890	0
592	20250206	092200	31233180	13890	13890	13890	13890	11
593	20250206	092100	31080390	13890	13890	13890	13890	12
594	20250206	092000	30913710	13890	13890	13890	13890	12
595	20250206	091900	30747030	13890	13890	13890	13890	14
596	20250206	091800	30552570	13890	13890	13890	13890	12
597	20250206	091700	30385890	13890	13890	13890	13890	76
598	20250206	091600	29330250	13890	13880	13890	13880	331
599	20250206	091500	24733900	13890	13890	13890	13890	12
600	20250206	091400	24567220	13890	13830	13890	13830	166
601	20250206	091300	22270780	13830	13900	13900	13830	13
602	20250206	091200	22090150	13900	13900	13900	13890	215
603	20250206	091100	19101730	13900	13900	13900	13900	5
604	20250206	091000	19032230	13900	13900	13900	13900	12
605	20250206	090900	18865430	13890	13870	13890	13870	268
606	20250206	090800	15145820	13870	13850	13870	13850	137
607	20250206	090700	13247050	13850	13840	13850	13840	48
608	20250206	090600	12582530	13840	13820	13840	13820	175
609	20250206	090500	10160970	13820	13810	13820	13720	328
610	20250206	090400	5632510	13810	13810	13810	13810	32
611	20250206	090300	5190590	13800	13690	13800	13690	16
612	20250206	090200	4970340	13690	13810	13810	13690	97
613	20250206	090100	3640850	13640	13810	13810	13640	163
614	20250206	090000	1409640	13820	13820	13820	13820	102