KissMeData/126600/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202100	85057960	2860	2860	2860	2860	450
3	20250206	202000	85057960	2860	2860	2860	2860	0
4	20250206	201900	85057960	2860	2860	2860	2860	0
5	20250206	201800	85057960	2860	2860	2860	2860	0
6	20250206	201700	85057960	2860	2860	2860	2860	0
7	20250206	201600	85057960	2860	2860	2860	2860	0
8	20250206	201500	85057960	2860	2860	2860	2860	0
9	20250206	201400	85057960	2860	2860	2860	2860	0
10	20250206	201300	85057960	2860	2860	2860	2860	0
11	20250206	201200	85057960	2860	2860	2860	2860	0
12	20250206	201100	85057960	2860	2860	2860	2860	0
13	20250206	201000	85057960	2860	2860	2860	2860	0
14	20250206	200900	85057960	2860	2860	2860	2860	0
15	20250206	200800	85057960	2860	2860	2860	2860	0
16	20250206	200700	85057960	2860	2860	2860	2860	0
17	20250206	200600	85057960	2860	2860	2860	2860	0
18	20250206	200500	85057960	2860	2860	2860	2860	0
19	20250206	200400	85057960	2860	2860	2860	2860	0
20	20250206	200300	85057960	2860	2860	2860	2860	0
21	20250206	200200	85057960	2860	2860	2860	2860	0
22	20250206	200100	85057960	2860	2860	2860	2860	0
23	20250206	200000	85057960	2860	2860	2860	2860	0
24	20250206	195900	85057960	2860	2860	2860	2860	0
25	20250206	195800	85057960	2860	2860	2860	2860	0
26	20250206	195700	85057960	2860	2860	2860	2860	0
27	20250206	195600	85057960	2860	2860	2860	2860	0
28	20250206	195500	85057960	2860	2860	2860	2860	0
29	20250206	195400	85057960	2860	2860	2860	2860	0
30	20250206	195300	85057960	2860	2860	2860	2860	0
31	20250206	195200	85057960	2860	2860	2860	2860	0
32	20250206	195100	85057960	2860	2860	2860	2860	450
33	20250206	195000	85057960	2860	2860	2860	2860	0
34	20250206	194900	85057960	2860	2860	2860	2860	0
35	20250206	194800	85057960	2860	2860	2860	2860	0
36	20250206	194700	85057960	2860	2860	2860	2860	0
37	20250206	194600	85057960	2860	2860	2860	2860	0
38	20250206	194500	85057960	2860	2860	2860	2860	0
39	20250206	194400	85057960	2860	2860	2860	2860	0
40	20250206	194300	85057960	2860	2860	2860	2860	0
41	20250206	194200	85057960	2860	2860	2860	2860	0
42	20250206	194100	85057960	2860	2860	2860	2860	0
43	20250206	194000	85057960	2860	2860	2860	2860	0
44	20250206	193900	85057960	2860	2860	2860	2860	0
45	20250206	193800	85057960	2860	2860	2860	2860	0
46	20250206	193700	85057960	2860	2860	2860	2860	0
47	20250206	193600	85057960	2860	2860	2860	2860	0
48	20250206	193500	85057960	2860	2860	2860	2860	0
49	20250206	193400	85057960	2860	2860	2860	2860	0
50	20250206	193300	85057960	2860	2860	2860	2860	0
51	20250206	193200	85057960	2860	2860	2860	2860	0
52	20250206	193100	85057960	2860	2860	2860	2860	0
53	20250206	193000	85057960	2860	2860	2860	2860	0
54	20250206	192900	85057960	2860	2860	2860	2860	0
55	20250206	192800	85057960	2860	2860	2860	2860	0
56	20250206	192700	85057960	2860	2860	2860	2860	0
57	20250206	192600	85057960	2860	2860	2860	2860	0
58	20250206	192500	85057960	2860	2860	2860	2860	0
59	20250206	192400	85057960	2860	2860	2860	2860	0
60	20250206	192300	85057960	2860	2860	2860	2860	0
61	20250206	192200	85057960	2860	2860	2860	2860	0
62	20250206	192100	85057960	2860	2860	2860	2860	450
63	20250206	192000	85057960	2860	2860	2860	2860	0
64	20250206	191900	85057960	2860	2860	2860	2860	0
65	20250206	191800	85057960	2860	2860	2860	2860	0
66	20250206	191700	85057960	2860	2860	2860	2860	0
67	20250206	191600	85057960	2860	2860	2860	2860	0
68	20250206	191500	85057960	2860	2860	2860	2860	0
69	20250206	191400	85057960	2860	2860	2860	2860	0
70	20250206	191300	85057960	2860	2860	2860	2860	0
71	20250206	191200	85057960	2860	2860	2860	2860	0
72	20250206	191100	85057960	2860	2860	2860	2860	0
73	20250206	191000	85057960	2860	2860	2860	2860	0
74	20250206	190900	85057960	2860	2860	2860	2860	0
75	20250206	190800	85057960	2860	2860	2860	2860	0
76	20250206	190700	85057960	2860	2860	2860	2860	0
77	20250206	190600	85057960	2860	2860	2860	2860	0
78	20250206	190500	85057960	2860	2860	2860	2860	0
79	20250206	190400	85057960	2860	2860	2860	2860	0
80	20250206	190300	85057960	2860	2860	2860	2860	0
81	20250206	190200	85057960	2860	2860	2860	2860	0
82	20250206	190100	85057960	2860	2860	2860	2860	0
83	20250206	190000	85057960	2860	2860	2860	2860	0
84	20250206	185900	85057960	2860	2860	2860	2860	0
85	20250206	185800	85057960	2860	2860	2860	2860	0
86	20250206	185700	85057960	2860	2860	2860	2860	0
87	20250206	185600	85057960	2860	2860	2860	2860	0
88	20250206	185500	85057960	2860	2860	2860	2860	0
89	20250206	185400	85057960	2860	2860	2860	2860	0
90	20250206	185300	85057960	2860	2860	2860	2860	0
91	20250206	185200	85057960	2860	2860	2860	2860	0
92	20250206	185100	85057960	2860	2860	2860	2860	450
93	20250206	185000	85057960	2860	2860	2860	2860	0
94	20250206	184900	85057960	2860	2860	2860	2860	0
95	20250206	184800	85057960	2860	2860	2860	2860	0
96	20250206	184700	85057960	2860	2860	2860	2860	0
97	20250206	184600	85057960	2860	2860	2860	2860	0
98	20250206	184500	85057960	2860	2860	2860	2860	0
99	20250206	184400	85057960	2860	2860	2860	2860	0
100	20250206	184300	85057960	2860	2860	2860	2860	0
101	20250206	184200	85057960	2860	2860	2860	2860	0
102	20250206	184100	85057960	2860	2860	2860	2860	0
103	20250206	184000	85057960	2860	2860	2860	2860	0
104	20250206	183900	85057960	2860	2860	2860	2860	0
105	20250206	183800	85057960	2860	2860	2860	2860	0
106	20250206	183700	85057960	2860	2860	2860	2860	0
107	20250206	183600	85057960	2860	2860	2860	2860	0
108	20250206	183500	85057960	2860	2860	2860	2860	0
109	20250206	183400	85057960	2860	2860	2860	2860	0
110	20250206	183300	85057960	2860	2860	2860	2860	0
111	20250206	183200	85057960	2860	2860	2860	2860	0
112	20250206	183100	85057960	2860	2860	2860	2860	0
113	20250206	183000	85057960	2860	2860	2860	2860	0
114	20250206	182900	85057960	2860	2860	2860	2860	0
115	20250206	182800	85057960	2860	2860	2860	2860	0
116	20250206	182700	85057960	2860	2860	2860	2860	0
117	20250206	182600	85057960	2860	2860	2860	2860	0
118	20250206	182500	85057960	2860	2860	2860	2860	0
119	20250206	182400	85057960	2860	2860	2860	2860	0
120	20250206	182300	85057960	2860	2860	2860	2860	0
121	20250206	182200	85057960	2860	2860	2860	2860	0
122	20250206	182100	85057960	2860	2860	2860	2860	450
123	20250206	182000	85057960	2860	2860	2860	2860	0
124	20250206	181900	85057960	2860	2860	2860	2860	0
125	20250206	181800	85057960	2860	2860	2860	2860	0
126	20250206	181700	85057960	2860	2860	2860	2860	0
127	20250206	181600	85057960	2860	2860	2860	2860	0
128	20250206	181500	85057960	2860	2860	2860	2860	0
129	20250206	181400	85057960	2860	2860	2860	2860	0
130	20250206	181300	85057960	2860	2860	2860	2860	0
131	20250206	181200	85057960	2860	2860	2860	2860	0
132	20250206	181100	85057960	2860	2860	2860	2860	0
133	20250206	181000	85057960	2860	2860	2860	2860	0
134	20250206	180900	85057960	2860	2860	2860	2860	0
135	20250206	180800	85057960	2860	2860	2860	2860	0
136	20250206	180700	85057960	2860	2860	2860	2860	0
137	20250206	180600	85057960	2860	2860	2860	2860	0
138	20250206	180500	85057960	2860	2860	2860	2860	0
139	20250206	180400	85057960	2860	2860	2860	2860	0
140	20250206	180300	85057960	2860	2860	2860	2860	0
141	20250206	180200	85057960	2860	2860	2860	2860	0
142	20250206	180100	85057960	2860	2860	2860	2860	0
143	20250206	180000	85057960	2860	2860	2860	2860	0
144	20250206	175900	85057960	2860	2860	2860	2860	0
145	20250206	175800	85057960	2860	2860	2860	2860	0
146	20250206	175700	85057960	2860	2860	2860	2860	0
147	20250206	175600	85057960	2860	2860	2860	2860	0
148	20250206	175500	85057960	2860	2860	2860	2860	0
149	20250206	175400	85057960	2860	2860	2860	2860	0
150	20250206	175300	85057960	2860	2860	2860	2860	0
151	20250206	175200	85057960	2860	2860	2860	2860	0
152	20250206	175100	85057960	2860	2860	2860	2860	450
153	20250206	175000	85057960	2860	2860	2860	2860	0
154	20250206	174900	85057960	2860	2860	2860	2860	0
155	20250206	174800	85057960	2860	2860	2860	2860	0
156	20250206	174700	85057960	2860	2860	2860	2860	0
157	20250206	174600	85057960	2860	2860	2860	2860	0
158	20250206	174500	85057960	2860	2860	2860	2860	0
159	20250206	174400	85057960	2860	2860	2860	2860	0
160	20250206	174300	85057960	2860	2860	2860	2860	0
161	20250206	174200	85057960	2860	2860	2860	2860	0
162	20250206	174100	85057960	2860	2860	2860	2860	0
163	20250206	174000	85057960	2860	2860	2860	2860	0
164	20250206	173900	85057960	2860	2860	2860	2860	0
165	20250206	173800	85057960	2860	2860	2860	2860	0
166	20250206	173700	85057960	2860	2860	2860	2860	0
167	20250206	173600	85057960	2860	2860	2860	2860	0
168	20250206	173500	85057960	2860	2860	2860	2860	0
169	20250206	173400	85057960	2860	2860	2860	2860	0
170	20250206	173300	85057960	2860	2860	2860	2860	0
171	20250206	173200	85057960	2860	2860	2860	2860	0
172	20250206	173100	85057960	2860	2860	2860	2860	0
173	20250206	173000	85057960	2860	2860	2860	2860	0
174	20250206	172900	85057960	2860	2860	2860	2860	0
175	20250206	172800	85057960	2860	2860	2860	2860	0
176	20250206	172700	85057960	2860	2860	2860	2860	0
177	20250206	172600	85057960	2860	2860	2860	2860	0
178	20250206	172500	85057960	2860	2860	2860	2860	0
179	20250206	172400	85057960	2860	2860	2860	2860	0
180	20250206	172300	85057960	2860	2860	2860	2860	0
181	20250206	172200	85057960	2860	2860	2860	2860	0
182	20250206	172100	85057960	2860	2860	2860	2860	450
183	20250206	172000	85057960	2860	2860	2860	2860	0
184	20250206	171900	85057960	2860	2860	2860	2860	0
185	20250206	171800	85057960	2860	2860	2860	2860	0
186	20250206	171700	85057960	2860	2860	2860	2860	0
187	20250206	171600	85057960	2860	2860	2860	2860	0
188	20250206	171500	85057960	2860	2860	2860	2860	0
189	20250206	171400	85057960	2860	2860	2860	2860	0
190	20250206	171300	85057960	2860	2860	2860	2860	0
191	20250206	171200	85057960	2860	2860	2860	2860	0
192	20250206	171100	85057960	2860	2860	2860	2860	0
193	20250206	171000	85057960	2860	2860	2860	2860	0
194	20250206	170900	85057960	2860	2860	2860	2860	0
195	20250206	170800	85057960	2860	2860	2860	2860	0
196	20250206	170700	85057960	2860	2860	2860	2860	0
197	20250206	170600	85057960	2860	2860	2860	2860	0
198	20250206	170500	85057960	2860	2860	2860	2860	0
199	20250206	170400	85057960	2860	2860	2860	2860	0
200	20250206	170300	85057960	2860	2860	2860	2860	0
201	20250206	170200	85057960	2860	2860	2860	2860	0
202	20250206	170100	85057960	2860	2860	2860	2860	0
203	20250206	170000	85057960	2860	2860	2860	2860	0
204	20250206	165900	85057960	2860	2860	2860	2860	0
205	20250206	165800	85057960	2860	2860	2860	2860	0
206	20250206	165700	85057960	2860	2860	2860	2860	0
207	20250206	165600	85057960	2860	2860	2860	2860	0
208	20250206	165500	85057960	2860	2860	2860	2860	0
209	20250206	165400	85057960	2860	2860	2860	2860	0
210	20250206	165300	85057960	2860	2860	2860	2860	0
211	20250206	165200	85057960	2860	2860	2860	2860	0
212	20250206	165100	85057960	2860	2860	2860	2860	450
213	20250206	165000	85057960	2860	2860	2860	2860	0
214	20250206	164900	85057960	2860	2860	2860	2860	0
215	20250206	164800	85057960	2860	2860	2860	2860	0
216	20250206	164700	85057960	2860	2860	2860	2860	0
217	20250206	164600	85057960	2860	2860	2860	2860	0
218	20250206	164500	85057960	2860	2860	2860	2860	0
219	20250206	164400	85057960	2860	2860	2860	2860	0
220	20250206	164300	85057960	2860	2860	2860	2860	0
221	20250206	164200	85057960	2860	2860	2860	2860	0
222	20250206	164100	85057960	2860	2860	2860	2860	0
223	20250206	164000	85057960	2860	2860	2860	2860	0
224	20250206	163900	85057960	2860	2860	2860	2860	0
225	20250206	163800	85057960	2860	2860	2860	2860	0
226	20250206	163700	85057960	2860	2860	2860	2860	0
227	20250206	163600	85057960	2860	2860	2860	2860	0
228	20250206	163500	85057960	2860	2860	2860	2860	0
229	20250206	163400	85057960	2860	2860	2860	2860	0
230	20250206	163300	85057960	2860	2860	2860	2860	0
231	20250206	163200	85057960	2860	2860	2860	2860	0
232	20250206	163100	85057960	2860	2860	2860	2860	0
233	20250206	163000	85057960	2860	2860	2860	2860	0
234	20250206	162900	85057960	2860	2860	2860	2860	0
235	20250206	162800	85057960	2860	2860	2860	2860	0
236	20250206	162700	85057960	2860	2860	2860	2860	0
237	20250206	162600	85057960	2860	2860	2860	2860	0
238	20250206	162500	85057960	2860	2860	2860	2860	0
239	20250206	162400	85057960	2860	2860	2860	2860	0
240	20250206	162300	85057960	2860	2860	2860	2860	0
241	20250206	162200	85057960	2860	2860	2860	2860	0
242	20250206	162100	85057960	2860	2860	2860	2860	450
243	20250206	162000	85057960	2860	2860	2860	2860	0
244	20250206	161900	85057960	2860	2860	2860	2860	0
245	20250206	161800	85057960	2860	2860	2860	2860	0
246	20250206	161700	85057960	2860	2860	2860	2860	0
247	20250206	161600	85057960	2860	2860	2860	2860	0
248	20250206	161500	85057960	2860	2860	2860	2860	0
249	20250206	161400	85057960	2860	2860	2860	2860	0
250	20250206	161300	85057960	2860	2860	2860	2860	0
251	20250206	161200	85057960	2860	2860	2860	2860	0
252	20250206	161100	85057960	2860	2860	2860	2860	0
253	20250206	161000	85057960	2860	2860	2860	2860	0
254	20250206	160900	85057960	2860	2860	2860	2860	0
255	20250206	160800	85057960	2860	2860	2860	2860	0
256	20250206	160700	85057960	2860	2860	2860	2860	0
257	20250206	160600	85057960	2860	2860	2860	2860	0
258	20250206	160500	85057960	2860	2860	2860	2860	0
259	20250206	160400	85057960	2860	2860	2860	2860	0
260	20250206	160300	85057960	2860	2860	2860	2860	0
261	20250206	160200	85057960	2860	2860	2860	2860	0
262	20250206	160100	85057960	2860	2860	2860	2860	0
263	20250206	160000	85057960	2860	2860	2860	2860	0
264	20250206	155900	85057960	2860	2860	2860	2860	0
265	20250206	155800	85057960	2860	2860	2860	2860	0
266	20250206	155700	85057960	2860	2860	2860	2860	0
267	20250206	155600	85057960	2860	2860	2860	2860	0
268	20250206	155500	85057960	2860	2860	2860	2860	0
269	20250206	155400	85057960	2860	2860	2860	2860	0
270	20250206	155300	85057960	2860	2860	2860	2860	0
271	20250206	155200	85057960	2860	2860	2860	2860	0
272	20250206	155100	85057960	2860	2860	2860	2860	450
273	20250206	155000	85057960	2860	2860	2860	2860	0
274	20250206	154900	85057960	2860	2860	2860	2860	0
275	20250206	154800	85057960	2860	2860	2860	2860	0
276	20250206	154700	85057960	2860	2860	2860	2860	0
277	20250206	154600	85057960	2860	2860	2860	2860	0
278	20250206	154500	85057960	2860	2860	2860	2860	0
279	20250206	154400	85057960	2860	2860	2860	2860	0
280	20250206	154300	85057960	2860	2860	2860	2860	0
281	20250206	154200	85057960	2860	2860	2860	2860	0
282	20250206	154100	85057960	2860	2860	2860	2860	0
283	20250206	154000	85057960	2860	2860	2860	2860	0
284	20250206	153900	85057960	2860	2860	2860	2860	0
285	20250206	153800	85057960	2860	2860	2860	2860	0
286	20250206	153700	85057960	2860	2860	2860	2860	0
287	20250206	153600	85057960	2860	2860	2860	2860	0
288	20250206	153500	85057960	2860	2860	2860	2860	0
289	20250206	153400	85057960	2860	2860	2860	2860	0
290	20250206	153300	85057960	2860	2860	2860	2860	0
291	20250206	153200	85057960	2860	2860	2860	2860	0
292	20250206	153100	85057960	2860	2860	2860	2860	0
293	20250206	153000	85057960	2860	2860	2860	2860	450
294	20250206	152900	83770960	2860	2860	2860	2860	0
295	20250206	152800	83770960	2860	2860	2860	2860	0
296	20250206	152700	83770960	2860	2860	2860	2860	0
297	20250206	152600	83770960	2860	2860	2860	2860	0
298	20250206	152500	83770960	2860	2860	2860	2860	0
299	20250206	152400	83770960	2860	2860	2860	2860	0
300	20250206	152300	83770960	2860	2860	2860	2860	0
301	20250206	152200	83770960	2860	2860	2860	2860	0
302	20250206	152100	83770960	2860	2860	2860	2860	0
303	20250206	152000	83770960	2860	2860	2860	2860	0
304	20250206	151900	83770960	2860	2840	2860	2840	506
305	20250206	151800	82331410	2845	2845	2845	2845	0
306	20250206	151700	82331410	2845	2845	2845	2845	0
307	20250206	151600	82331410	2845	2845	2845	2845	0
308	20250206	151500	82331410	2845	2845	2845	2845	0
309	20250206	151400	82331410	2845	2815	2850	2815	23
310	20250206	151300	82266415	2815	2820	2850	2815	19
311	20250206	151200	82212805	2845	2810	2850	2810	66
312	20250206	151100	82026510	2810	2820	2855	2805	169
313	20250206	151000	81549230	2835	2835	2855	2800	1175
314	20250206	150900	78237720	2855	2835	2855	2835	1650
315	20250206	150800	73559910	2835	2835	2835	2835	0
316	20250206	150700	73559910	2835	2835	2835	2835	315
317	20250206	150600	72666885	2830	2830	2830	2830	0
318	20250206	150500	72666885	2830	2830	2830	2830	8
319	20250206	150400	72644245	2835	2835	2835	2835	0
320	20250206	150300	72644245	2835	2835	2835	2835	0
321	20250206	150200	72644245	2835	2835	2835	2835	0
322	20250206	150100	72644245	2835	2835	2835	2835	0
323	20250206	150000	72644245	2835	2835	2835	2835	0
324	20250206	145900	72644245	2835	2835	2835	2835	289
325	20250206	145800	71824930	2835	2835	2835	2835	0
326	20250206	145700	71824930	2835	2835	2835	2835	0
327	20250206	145600	71824930	2835	2835	2835	2835	0
328	20250206	145500	71824930	2835	2835	2835	2835	0
329	20250206	145400	71824930	2835	2825	2835	2825	103
330	20250206	145300	71533945	2825	2825	2825	2825	4
331	20250206	145200	71522645	2835	2835	2835	2835	0
332	20250206	145100	71522645	2835	2835	2835	2835	0
333	20250206	145000	71522645	2835	2835	2835	2835	0
334	20250206	144900	71522645	2835	2835	2835	2835	0
335	20250206	144800	71522645	2835	2835	2835	2835	0
336	20250206	144700	71522645	2835	2835	2835	2835	0
337	20250206	144600	71522645	2835	2835	2835	2835	1
338	20250206	144500	71519810	2840	2840	2840	2840	0
339	20250206	144400	71519810	2840	2840	2840	2840	0
340	20250206	144300	71519810	2840	2840	2840	2840	0
341	20250206	144200	71519810	2840	2840	2840	2840	0
342	20250206	144100	71519810	2840	2840	2840	2840	0
343	20250206	144000	71519810	2840	2840	2840	2840	0
344	20250206	143900	71519810	2840	2840	2840	2840	0
345	20250206	143800	71519810	2840	2840	2840	2840	0
346	20250206	143700	71519810	2840	2840	2840	2840	0
347	20250206	143600	71519810	2840	2840	2840	2840	0
348	20250206	143500	71519810	2840	2840	2840	2840	0
349	20250206	143400	71519810	2840	2840	2840	2840	0
350	20250206	143300	71519810	2840	2840	2840	2840	0
351	20250206	143200	71519810	2840	2840	2840	2840	35
352	20250206	143100	71420410	2850	2850	2850	2850	0
353	20250206	143000	71420410	2850	2850	2850	2850	0
354	20250206	142900	71420410	2850	2850	2850	2850	0
355	20250206	142800	71420410	2850	2850	2850	2850	0
356	20250206	142700	71420410	2850	2850	2850	2850	0
357	20250206	142600	71420410	2850	2850	2850	2850	0
358	20250206	142500	71420410	2850	2850	2850	2850	0
359	20250206	142400	71420410	2850	2830	2850	2830	352
360	20250206	142300	70423810	2830	2830	2830	2830	7
361	20250206	142200	70404000	2830	2830	2830	2830	7
362	20250206	142100	70384190	2830	2830	2830	2830	0
363	20250206	142000	70384190	2830	2830	2830	2830	0
364	20250206	141900	70384190	2830	2830	2830	2830	0
365	20250206	141800	70384190	2830	2830	2830	2830	0
366	20250206	141700	70384190	2830	2830	2830	2830	0
367	20250206	141600	70384190	2830	2830	2830	2830	0
368	20250206	141500	70384190	2830	2830	2830	2830	0
369	20250206	141400	70384190	2830	2830	2830	2830	0
370	20250206	141300	70384190	2830	2830	2830	2830	0
371	20250206	141200	70384190	2830	2830	2830	2830	0
372	20250206	141100	70384190	2830	2830	2830	2830	0
373	20250206	141000	70384190	2830	2830	2830	2830	1
374	20250206	140900	70381360	2825	2825	2825	2825	0
375	20250206	140800	70381360	2825	2825	2825	2825	0
376	20250206	140700	70381360	2825	2825	2825	2825	0
377	20250206	140600	70381360	2825	2825	2825	2825	30
378	20250206	140500	70296610	2830	2830	2830	2825	430
379	20250206	140400	69080960	2850	2850	2850	2850	0
380	20250206	140300	69080960	2850	2850	2850	2850	0
381	20250206	140200	69080960	2850	2850	2850	2850	0
382	20250206	140100	69080960	2850	2850	2850	2850	0
383	20250206	140000	69080960	2850	2850	2850	2850	0
384	20250206	135900	69080960	2850	2850	2850	2850	0
385	20250206	135800	69080960	2850	2850	2850	2850	0
386	20250206	135700	69080960	2850	2850	2850	2850	0
387	20250206	135600	69080960	2850	2850	2850	2850	0
388	20250206	135500	69080960	2850	2850	2850	2850	1
389	20250206	135400	69078110	2850	2850	2850	2850	0
390	20250206	135300	69078110	2850	2850	2850	2850	0
391	20250206	135200	69078110	2850	2850	2850	2850	0
392	20250206	135100	69078110	2850	2835	2850	2830	276
393	20250206	135000	68296120	2845	2845	2845	2845	111
394	20250206	134900	67980325	2850	2850	2850	2850	0
395	20250206	134800	67980325	2850	2850	2850	2850	0
396	20250206	134700	67980325	2850	2850	2850	2850	0
397	20250206	134600	67980325	2850	2850	2850	2850	0
398	20250206	134500	67980325	2850	2850	2850	2850	0
399	20250206	134400	67980325	2850	2850	2850	2850	0
400	20250206	134300	67980325	2850	2850	2850	2850	0
401	20250206	134200	67980325	2850	2850	2850	2850	0
402	20250206	134100	67980325	2850	2850	2850	2850	0
403	20250206	134000	67980325	2850	2850	2850	2850	0
404	20250206	133900	67980325	2850	2850	2850	2850	0
405	20250206	133800	67980325	2850	2840	2850	2840	24
406	20250206	133700	67912155	2850	2845	2850	2840	97
407	20250206	133600	67636350	2860	2860	2860	2860	0
408	20250206	133500	67636350	2860	2860	2860	2860	0
409	20250206	133400	67636350	2860	2860	2860	2860	0
410	20250206	133300	67636350	2860	2860	2860	2860	0
411	20250206	133200	67636350	2860	2860	2860	2860	0
412	20250206	133100	67636350	2860	2860	2860	2860	0
413	20250206	133000	67636350	2860	2860	2860	2860	0
414	20250206	132900	67636350	2860	2860	2860	2860	0
415	20250206	132800	67636350	2860	2860	2860	2860	0
416	20250206	132700	67636350	2860	2860	2860	2860	0
417	20250206	132600	67636350	2860	2860	2860	2860	0
418	20250206	132500	67636350	2860	2860	2860	2860	0
419	20250206	132400	67636350	2860	2860	2860	2860	0
420	20250206	132300	67636350	2860	2860	2860	2860	0
421	20250206	132200	67636350	2860	2860	2860	2860	0
422	20250206	132100	67636350	2860	2860	2860	2860	0
423	20250206	132000	67636350	2860	2860	2860	2860	0
424	20250206	131900	67636350	2860	2860	2860	2860	0
425	20250206	131800	67636350	2860	2860	2860	2860	0
426	20250206	131700	67636350	2860	2860	2860	2860	0
427	20250206	131600	67636350	2860	2860	2860	2860	0
428	20250206	131500	67636350	2860	2860	2860	2860	0
429	20250206	131400	67636350	2860	2860	2860	2860	0
430	20250206	131300	67636350	2860	2860	2860	2860	0
431	20250206	131200	67636350	2860	2860	2860	2860	2
432	20250206	131100	67630630	2865	2865	2865	2865	0
433	20250206	131000	67630630	2865	2865	2865	2865	0
434	20250206	130900	67630630	2865	2865	2865	2865	0
435	20250206	130800	67630630	2865	2865	2865	2865	0
436	20250206	130700	67630630	2865	2845	2865	2845	2
437	20250206	130600	67624920	2865	2845	2865	2845	3
438	20250206	130500	67616345	2840	2840	2865	2840	401
439	20250206	130400	66469245	2840	2840	2860	2840	3
440	20250206	130300	66460705	2840	2845	2865	2835	261
441	20250206	130200	65720495	2845	2850	2850	2830	284
442	20250206	130100	64915100	2850	2850	2850	2850	1
443	20250206	130000	64912250	2870	2870	2870	2870	0
444	20250206	125900	64912250	2870	2870	2870	2870	0
445	20250206	125800	64912250	2870	2870	2870	2870	0
446	20250206	125700	64912250	2870	2870	2870	2870	0
447	20250206	125600	64912250	2870	2870	2870	2870	0
448	20250206	125500	64912250	2870	2870	2870	2870	0
449	20250206	125400	64912250	2870	2870	2870	2870	0
450	20250206	125300	64912250	2870	2870	2870	2870	0
451	20250206	125200	64912250	2870	2870	2870	2870	3
452	20250206	125100	64903640	2865	2865	2865	2865	354
453	20250206	125000	63889430	2870	2870	2870	2870	0
454	20250206	124900	63889430	2870	2870	2870	2870	0
455	20250206	124800	63889430	2870	2870	2870	2870	0
456	20250206	124700	63889430	2870	2865	2870	2865	492
457	20250206	124600	62479840	2870	2870	2870	2870	0
458	20250206	124500	62479840	2870	2870	2870	2870	0
459	20250206	124400	62479840	2870	2870	2870	2870	30
460	20250206	124300	62393740	2870	2870	2870	2870	37
461	20250206	124200	62287550	2870	2855	2870	2855	203
462	20250206	124100	61706955	2865	2865	2865	2865	0
463	20250206	124000	61706955	2865	2865	2865	2865	0
464	20250206	123900	61706955	2865	2865	2865	2865	0
465	20250206	123800	61706955	2865	2850	2865	2850	400
466	20250206	123700	60564320	2850	2840	2850	2840	123
467	20250206	123600	60214055	2850	2835	2850	2835	5
468	20250206	123500	60199840	2865	2865	2865	2865	0
469	20250206	123400	60199840	2865	2865	2865	2865	0
470	20250206	123300	60199840	2865	2865	2865	2865	0
471	20250206	123200	60199840	2865	2865	2865	2865	0
472	20250206	123100	60199840	2865	2865	2865	2865	0
473	20250206	123000	60199840	2865	2865	2865	2865	0
474	20250206	122900	60199840	2865	2865	2865	2865	0
475	20250206	122800	60199840	2865	2865	2865	2865	0
476	20250206	122700	60199840	2865	2865	2865	2865	0
477	20250206	122600	60199840	2865	2865	2865	2865	0
478	20250206	122500	60199840	2865	2865	2865	2865	0
479	20250206	122400	60199840	2865	2865	2865	2865	0
480	20250206	122300	60199840	2865	2865	2865	2865	0
481	20250206	122200	60199840	2865	2865	2865	2865	0
482	20250206	122100	60199840	2865	2835	2865	2835	2
483	20250206	122000	60194140	2865	2835	2865	2825	446
484	20250206	121900	58924050	2860	2835	2860	2835	50
485	20250206	121800	58781290	2845	2835	2850	2830	26
486	20250206	121700	58707545	2835	2835	2835	2835	0
487	20250206	121600	58707545	2835	2835	2835	2835	0
488	20250206	121500	58707545	2835	2835	2835	2835	0
489	20250206	121400	58707545	2835	2835	2835	2835	0
490	20250206	121300	58707545	2835	2835	2835	2835	0
491	20250206	121200	58707545	2835	2835	2835	2835	0
492	20250206	121100	58707545	2835	2835	2835	2835	0
493	20250206	121000	58707545	2835	2835	2835	2835	0
494	20250206	120900	58707545	2835	2835	2835	2835	0
495	20250206	120800	58707545	2835	2835	2835	2835	0
496	20250206	120700	58707545	2835	2835	2835	2835	0
497	20250206	120600	58707545	2835	2835	2835	2835	0
498	20250206	120500	58707545	2835	2835	2835	2835	0
499	20250206	120400	58707545	2835	2835	2835	2835	0
500	20250206	120300	58707545	2835	2835	2835	2835	0
501	20250206	120200	58707545	2835	2835	2835	2835	1
502	20250206	120100	58704710	2855	2855	2855	2855	0
503	20250206	120000	58704710	2855	2855	2855	2855	0
504	20250206	115900	58704710	2855	2855	2855	2855	0
505	20250206	115800	58704710	2855	2855	2855	2855	0
506	20250206	115700	58704710	2855	2855	2855	2855	0
507	20250206	115600	58704710	2855	2855	2855	2855	1
508	20250206	115500	58701855	2850	2850	2850	2850	1
509	20250206	115400	58699005	2855	2855	2855	2855	0
510	20250206	115300	58699005	2855	2855	2855	2855	0
511	20250206	115200	58699005	2855	2830	2855	2830	26
512	20250206	115100	58624925	2830	2835	2855	2830	83
513	20250206	115000	58389210	2820	2830	2830	2820	4
514	20250206	114900	58377910	2860	2860	2860	2860	0
515	20250206	114800	58377910	2860	2860	2860	2860	0
516	20250206	114700	58377910	2860	2860	2860	2860	0
517	20250206	114600	58377910	2860	2860	2860	2860	0
518	20250206	114500	58377910	2860	2860	2860	2860	0
519	20250206	114400	58377910	2860	2860	2860	2860	0
520	20250206	114300	58377910	2860	2860	2860	2860	0
521	20250206	114200	58377910	2860	2860	2860	2860	0
522	20250206	114100	58377910	2860	2860	2860	2860	0
523	20250206	114000	58377910	2860	2860	2860	2860	0
524	20250206	113900	58377910	2860	2850	2860	2850	233
525	20250206	113800	57713185	2850	2850	2850	2850	0
526	20250206	113700	57713185	2850	2845	2850	2845	3
527	20250206	113600	57704640	2845	2840	2845	2840	261
528	20250206	113500	56962185	2840	2840	2840	2840	0
529	20250206	113400	56962185	2840	2840	2840	2840	0
530	20250206	113300	56962185	2840	2830	2840	2830	10
531	20250206	113200	56933825	2815	2815	2815	2815	0
532	20250206	113100	56933825	2815	2815	2815	2815	0
533	20250206	113000	56933825	2815	2815	2815	2815	6
534	20250206	112900	56916935	2815	2815	2815	2815	5
535	20250206	112800	56902860	2815	2815	2815	2815	6
536	20250206	112700	56885970	2815	2815	2845	2810	39
537	20250206	112600	56776270	2815	2810	2850	2810	69
538	20250206	112500	56581535	2810	2805	2850	2805	76
539	20250206	112400	56367250	2805	2805	2850	2805	29
540	20250206	112300	56285580	2830	2815	2850	2815	1035
541	20250206	112200	53363850	2800	2805	2820	2795	917
542	20250206	112100	50791630	2805	2810	2810	2805	16
543	20250206	112000	50746680	2815	2815	2815	2815	0
544	20250206	111900	50746680	2815	2815	2815	2815	0
545	20250206	111800	50746680	2815	2815	2815	2815	2
546	20250206	111700	50741050	2820	2810	2820	2810	6
547	20250206	111600	50724145	2810	2835	2850	2810	50
548	20250206	111500	50582530	2850	2850	2850	2850	0
549	20250206	111400	50582530	2850	2835	2850	2830	162
550	20250206	111300	50121540	2850	2815	2850	2815	75
551	20250206	111200	49908280	2815	2820	2855	2800	1687
552	20250206	111100	45106285	2800	2795	2830	2795	42
553	20250206	111000	44988660	2830	2805	2830	2790	796
554	20250206	110900	42762570	2810	2815	2835	2810	242
555	20250206	110800	42078685	2795	2790	2820	2790	1002
556	20250206	110700	39260230	2810	2810	2810	2810	0
557	20250206	110600	39260230	2810	2810	2810	2810	0
558	20250206	110500	39260230	2810	2810	2810	2810	0
559	20250206	110400	39260230	2810	2810	2810	2810	0
560	20250206	110300	39260230	2810	2810	2810	2810	0
561	20250206	110200	39260230	2810	2790	2810	2790	21
562	20250206	110100	39201400	2790	2790	2810	2790	16
563	20250206	110000	39156560	2790	2790	2790	2790	2
564	20250206	105900	39150980	2790	2790	2790	2790	15
565	20250206	105800	39109130	2810	2800	2810	2790	70
566	20250206	105700	38913225	2805	2790	2805	2790	100
567	20250206	105600	38633535	2785	2785	2785	2785	0
568	20250206	105500	38633535	2785	2785	2785	2785	1
569	20250206	105400	38630750	2790	2790	2790	2790	0
570	20250206	105300	38630750	2790	2790	2790	2790	0
571	20250206	105200	38630750	2790	2790	2790	2790	0
572	20250206	105100	38630750	2790	2790	2790	2790	4
573	20250206	105000	38619590	2800	2790	2800	2790	600
574	20250206	104900	36941060	2790	2790	2790	2790	0
575	20250206	104800	36941060	2790	2790	2790	2790	0
576	20250206	104700	36941060	2790	2790	2790	2790	2
577	20250206	104600	36935480	2785	2790	2790	2785	17
578	20250206	104500	36888130	2800	2795	2800	2795	3
579	20250206	104400	36879740	2800	2800	2800	2800	0
580	20250206	104300	36879740	2800	2800	2800	2800	0
581	20250206	104200	36879740	2800	2800	2800	2800	0
582	20250206	104100	36879740	2800	2800	2800	2800	7
583	20250206	104000	36860140	2800	2800	2800	2800	100
584	20250206	103900	36580140	2810	2810	2810	2810	0
585	20250206	103800	36580140	2810	2810	2810	2810	0
586	20250206	103700	36580140	2810	2810	2810	2810	0
587	20250206	103600	36580140	2810	2810	2810	2810	0
588	20250206	103500	36580140	2810	2810	2810	2810	0
589	20250206	103400	36580140	2810	2810	2810	2810	0
590	20250206	103300	36580140	2810	2810	2810	2810	0
591	20250206	103200	36580140	2810	2810	2810	2810	0
592	20250206	103100	36580140	2810	2810	2810	2810	0
593	20250206	103000	36580140	2810	2810	2810	2810	0
594	20250206	102900	36580140	2810	2810	2810	2805	52
595	20250206	102800	36434025	2810	2790	2810	2790	4
596	20250206	102700	36422830	2785	2785	2785	2785	0
597	20250206	102600	36422830	2785	2785	2785	2785	32
598	20250206	102500	36333710	2785	2795	2800	2785	75
599	20250206	102400	36124260	2775	2775	2775	2775	0
600	20250206	102300	36124260	2775	2770	2795	2770	1204
601	20250206	102200	32770660	2770	2770	2780	2770	535
602	20250206	102100	31286050	2770	2770	2770	2770	3473
603	20250206	102000	21665840	2770	2765	2770	2765	63
604	20250206	101900	21491630	2765	2770	2770	2765	22
605	20250206	101800	21430795	2770	2770	2770	2770	50
606	20250206	101700	21292295	2770	2770	2770	2770	5
607	20250206	101600	21278445	2770	2770	2770	2770	0
608	20250206	101500	21278445	2770	2770	2770	2770	29
609	20250206	101400	21198115	2770	2765	2770	2765	76
610	20250206	101300	20987970	2760	2760	2760	2760	0
611	20250206	101200	20987970	2760	2760	2760	2760	3
612	20250206	101100	20979690	2760	2755	2760	2755	924
613	20250206	101000	18434065	2755	2780	2780	2750	3368
614	20250206	100900	9152405	2785	2785	2785	2785	6
615	20250206	100800	9135695	2785	2800	2815	2785	218
616	20250206	100700	8525470	2800	2790	2800	2790	33
617	20250206	100600	8433330	2790	2790	2790	2790	0
618	20250206	100500	8433330	2790	2790	2790	2790	1
619	20250206	100400	8430540	2775	2775	2775	2775	0
620	20250206	100300	8430540	2775	2775	2775	2775	0
621	20250206	100200	8430540	2775	2775	2775	2775	0
622	20250206	100100	8430540	2775	2790	2790	2765	889
623	20250206	100000	5965610	2790	2790	2790	2790	0
624	20250206	095900	5965610	2790	2795	2795	2790	6
625	20250206	095800	5948865	2800	2800	2800	2800	0
626	20250206	095700	5948865	2800	2800	2800	2800	0
627	20250206	095600	5948865	2800	2795	2800	2795	8
628	20250206	095500	5926500	2790	2790	2790	2790	0
629	20250206	095400	5926500	2790	2790	2790	2790	0
630	20250206	095300	5926500	2790	2790	2790	2790	0
631	20250206	095200	5926500	2790	2790	2790	2790	0
632	20250206	095100	5926500	2790	2795	2805	2790	1798
633	20250206	095000	885525	2790	2790	2790	2790	0
634	20250206	094900	885525	2790	2790	2790	2790	0
635	20250206	094800	885525	2790	2790	2790	2790	0
636	20250206	094700	885525	2790	2790	2790	2790	11
637	20250206	094600	854835	2795	2795	2795	2795	0
638	20250206	094500	854835	2795	2795	2795	2795	0
639	20250206	094400	854835	2795	2795	2795	2795	1
640	20250206	094300	852040	2785	2785	2785	2785	0
641	20250206	094200	852040	2785	2785	2785	2785	1
642	20250206	094100	849255	2795	2785	2795	2785	13
643	20250206	094000	813040	2790	2790	2790	2790	20
644	20250206	093900	757240	2790	2790	2790	2790	3
645	20250206	093800	748870	2800	2800	2800	2800	0
646	20250206	093700	748870	2800	2800	2800	2800	0
647	20250206	093600	748870	2800	2800	2800	2800	0
648	20250206	093500	748870	2800	2800	2800	2800	0
649	20250206	093400	748870	2800	2800	2800	2800	0
650	20250206	093300	748870	2800	2800	2800	2800	11
651	20250206	093200	718070	2805	2805	2805	2805	0
652	20250206	093100	718070	2805	2805	2805	2805	0
653	20250206	093000	718070	2805	2805	2805	2805	17
654	20250206	092900	670385	2805	2795	2805	2795	13
655	20250206	092800	634040	2805	2805	2805	2805	0
656	20250206	092700	634040	2805	2805	2805	2805	1
657	20250206	092600	631235	2775	2790	2790	2775	100
658	20250206	092500	353295	2810	2810	2810	2810	0
659	20250206	092400	353295	2810	2810	2810	2810	0
660	20250206	092300	353295	2810	2810	2810	2810	0
661	20250206	092200	353295	2810	2810	2810	2810	0
662	20250206	092100	353295	2810	2810	2810	2810	0
663	20250206	092000	353295	2810	2810	2810	2810	0
664	20250206	091900	353295	2810	2810	2810	2810	0
665	20250206	091800	353295	2810	2810	2810	2810	0
666	20250206	091700	353295	2810	2810	2810	2810	0
667	20250206	091600	353295	2810	2810	2810	2810	0
668	20250206	091500	353295	2810	2810	2810	2810	0
669	20250206	091400	353295	2810	2810	2810	2810	63
670	20250206	091300	176265	2810	2810	2810	2810	1
671	20250206	091200	173455	2790	2795	2795	2790	28
672	20250206	091100	95200	2795	2795	2795	2795	0
673	20250206	091000	95200	2795	2795	2795	2795	0
674	20250206	090900	95200	2795	2795	2795	2795	0
675	20250206	090800	95200	2795	2795	2795	2795	0
676	20250206	090700	95200	2795	2795	2795	2795	0
677	20250206	090600	95200	2795	2795	2795	2795	0
678	20250206	090500	95200	2795	2800	2800	2795	10
679	20250206	090400	67215	2800	2800	2800	2800	0
680	20250206	090300	67215	2800	2800	2800	2800	0
681	20250206	090200	67215	2800	2800	2800	2800	23
682	20250206	090100	2815	2815	2815	2815	2815	0
683	20250206	090000	2815	2815	2815	2815	2815	1