KissMeData/063170/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194300	292017750	6930	6930	6930	6930	1125
3	20250206	194200	292017750	6930	6930	6930	6930	0
4	20250206	194100	292017750	6930	6930	6930	6930	0
5	20250206	194000	292017750	6930	6930	6930	6930	0
6	20250206	193900	292017750	6930	6930	6930	6930	0
7	20250206	193800	292017750	6930	6930	6930	6930	0
8	20250206	193700	292017750	6930	6930	6930	6930	0
9	20250206	193600	292017750	6930	6930	6930	6930	0
10	20250206	193500	292017750	6930	6930	6930	6930	0
11	20250206	193400	292017750	6930	6930	6930	6930	0
12	20250206	193300	292017750	6930	6930	6930	6930	0
13	20250206	193200	292017750	6930	6930	6930	6930	0
14	20250206	193100	292017750	6930	6930	6930	6930	0
15	20250206	193000	292017750	6930	6930	6930	6930	0
16	20250206	192900	292017750	6930	6930	6930	6930	0
17	20250206	192800	292017750	6930	6930	6930	6930	0
18	20250206	192700	292017750	6930	6930	6930	6930	0
19	20250206	192600	292017750	6930	6930	6930	6930	0
20	20250206	192500	292017750	6930	6930	6930	6930	0
21	20250206	192400	292017750	6930	6930	6930	6930	0
22	20250206	192300	292017750	6930	6930	6930	6930	0
23	20250206	192200	292017750	6930	6930	6930	6930	0
24	20250206	192100	292017750	6930	6930	6930	6930	0
25	20250206	192000	292017750	6930	6930	6930	6930	0
26	20250206	191900	292017750	6930	6930	6930	6930	0
27	20250206	191800	292017750	6930	6930	6930	6930	0
28	20250206	191700	292017750	6930	6930	6930	6930	0
29	20250206	191600	292017750	6930	6930	6930	6930	0
30	20250206	191500	292017750	6930	6930	6930	6930	0
31	20250206	191400	292017750	6930	6930	6930	6930	0
32	20250206	191300	292017750	6930	6930	6930	6930	1125
33	20250206	191200	292017750	6930	6930	6930	6930	0
34	20250206	191100	292017750	6930	6930	6930	6930	0
35	20250206	191000	292017750	6930	6930	6930	6930	0
36	20250206	190900	292017750	6930	6930	6930	6930	0
37	20250206	190800	292017750	6930	6930	6930	6930	0
38	20250206	190700	292017750	6930	6930	6930	6930	0
39	20250206	190600	292017750	6930	6930	6930	6930	0
40	20250206	190500	292017750	6930	6930	6930	6930	0
41	20250206	190400	292017750	6930	6930	6930	6930	0
42	20250206	190300	292017750	6930	6930	6930	6930	0
43	20250206	190200	292017750	6930	6930	6930	6930	0
44	20250206	190100	292017750	6930	6930	6930	6930	0
45	20250206	190000	292017750	6930	6930	6930	6930	0
46	20250206	185900	292017750	6930	6930	6930	6930	0
47	20250206	185800	292017750	6930	6930	6930	6930	0
48	20250206	185700	292017750	6930	6930	6930	6930	0
49	20250206	185600	292017750	6930	6930	6930	6930	0
50	20250206	185500	292017750	6930	6930	6930	6930	0
51	20250206	185400	292017750	6930	6930	6930	6930	0
52	20250206	185300	292017750	6930	6930	6930	6930	0
53	20250206	185200	292017750	6930	6930	6930	6930	0
54	20250206	185100	292017750	6930	6930	6930	6930	0
55	20250206	185000	292017750	6930	6930	6930	6930	0
56	20250206	184900	292017750	6930	6930	6930	6930	0
57	20250206	184800	292017750	6930	6930	6930	6930	0
58	20250206	184700	292017750	6930	6930	6930	6930	0
59	20250206	184600	292017750	6930	6930	6930	6930	0
60	20250206	184500	292017750	6930	6930	6930	6930	0
61	20250206	184400	292017750	6930	6930	6930	6930	0
62	20250206	184300	292017750	6930	6930	6930	6930	1125
63	20250206	184200	292017750	6930	6930	6930	6930	0
64	20250206	184100	292017750	6930	6930	6930	6930	0
65	20250206	184000	292017750	6930	6930	6930	6930	0
66	20250206	183900	292017750	6930	6930	6930	6930	0
67	20250206	183800	292017750	6930	6930	6930	6930	0
68	20250206	183700	292017750	6930	6930	6930	6930	0
69	20250206	183600	292017750	6930	6930	6930	6930	0
70	20250206	183500	292017750	6930	6930	6930	6930	0
71	20250206	183400	292017750	6930	6930	6930	6930	0
72	20250206	183300	292017750	6930	6930	6930	6930	0
73	20250206	183200	292017750	6930	6930	6930	6930	0
74	20250206	183100	292017750	6930	6930	6930	6930	0
75	20250206	183000	292017750	6930	6930	6930	6930	0
76	20250206	182900	292017750	6930	6930	6930	6930	0
77	20250206	182800	292017750	6930	6930	6930	6930	0
78	20250206	182700	292017750	6930	6930	6930	6930	0
79	20250206	182600	292017750	6930	6930	6930	6930	0
80	20250206	182500	292017750	6930	6930	6930	6930	0
81	20250206	182400	292017750	6930	6930	6930	6930	0
82	20250206	182300	292017750	6930	6930	6930	6930	0
83	20250206	182200	292017750	6930	6930	6930	6930	0
84	20250206	182100	292017750	6930	6930	6930	6930	0
85	20250206	182000	292017750	6930	6930	6930	6930	0
86	20250206	181900	292017750	6930	6930	6930	6930	0
87	20250206	181800	292017750	6930	6930	6930	6930	0
88	20250206	181700	292017750	6930	6930	6930	6930	0
89	20250206	181600	292017750	6930	6930	6930	6930	0
90	20250206	181500	292017750	6930	6930	6930	6930	0
91	20250206	181400	292017750	6930	6930	6930	6930	0
92	20250206	181300	292017750	6930	6930	6930	6930	1125
93	20250206	181200	292017750	6930	6930	6930	6930	0
94	20250206	181100	292017750	6930	6930	6930	6930	0
95	20250206	181000	292017750	6930	6930	6930	6930	0
96	20250206	180900	292017750	6930	6930	6930	6930	0
97	20250206	180800	292017750	6930	6930	6930	6930	0
98	20250206	180700	292017750	6930	6930	6930	6930	0
99	20250206	180600	292017750	6930	6930	6930	6930	0
100	20250206	180500	292017750	6930	6930	6930	6930	0
101	20250206	180400	292017750	6930	6930	6930	6930	0
102	20250206	180300	292017750	6930	6930	6930	6930	0
103	20250206	180200	292017750	6930	6930	6930	6930	0
104	20250206	180100	292017750	6930	6930	6930	6930	0
105	20250206	180000	292017750	6930	6930	6930	6930	0
106	20250206	175900	292017750	6930	6930	6930	6930	0
107	20250206	175800	292017750	6930	6930	6930	6930	0
108	20250206	175700	292017750	6930	6930	6930	6930	0
109	20250206	175600	292017750	6930	6930	6930	6930	0
110	20250206	175500	292017750	6930	6930	6930	6930	0
111	20250206	175400	292017750	6930	6930	6930	6930	0
112	20250206	175300	292017750	6930	6930	6930	6930	0
113	20250206	175200	292017750	6930	6930	6930	6930	0
114	20250206	175100	292017750	6930	6930	6930	6930	0
115	20250206	175000	292017750	6930	6930	6930	6930	0
116	20250206	174900	292017750	6930	6930	6930	6930	0
117	20250206	174800	292017750	6930	6930	6930	6930	0
118	20250206	174700	292017750	6930	6930	6930	6930	0
119	20250206	174600	292017750	6930	6930	6930	6930	0
120	20250206	174500	292017750	6930	6930	6930	6930	0
121	20250206	174400	292017750	6930	6930	6930	6930	0
122	20250206	174300	292017750	6930	6930	6930	6930	1125
123	20250206	174200	292017750	6930	6930	6930	6930	0
124	20250206	174100	292017750	6930	6930	6930	6930	0
125	20250206	174000	292017750	6930	6930	6930	6930	0
126	20250206	173900	292017750	6930	6930	6930	6930	0
127	20250206	173800	292017750	6930	6930	6930	6930	0
128	20250206	173700	292017750	6930	6930	6930	6930	0
129	20250206	173600	292017750	6930	6930	6930	6930	0
130	20250206	173500	292017750	6930	6930	6930	6930	0
131	20250206	173400	292017750	6930	6930	6930	6930	0
132	20250206	173300	292017750	6930	6930	6930	6930	0
133	20250206	173200	292017750	6930	6930	6930	6930	0
134	20250206	173100	292017750	6930	6930	6930	6930	0
135	20250206	173000	292017750	6930	6930	6930	6930	0
136	20250206	172900	292017750	6930	6930	6930	6930	0
137	20250206	172800	292017750	6930	6930	6930	6930	0
138	20250206	172700	292017750	6930	6930	6930	6930	0
139	20250206	172600	292017750	6930	6930	6930	6930	0
140	20250206	172500	292017750	6930	6930	6930	6930	0
141	20250206	172400	292017750	6930	6930	6930	6930	0
142	20250206	172300	292017750	6930	6930	6930	6930	0
143	20250206	172200	292017750	6930	6930	6930	6930	0
144	20250206	172100	292017750	6930	6930	6930	6930	0
145	20250206	172000	292017750	6930	6930	6930	6930	0
146	20250206	171900	292017750	6930	6930	6930	6930	0
147	20250206	171800	292017750	6930	6930	6930	6930	0
148	20250206	171700	292017750	6930	6930	6930	6930	0
149	20250206	171600	292017750	6930	6930	6930	6930	0
150	20250206	171500	292017750	6930	6930	6930	6930	0
151	20250206	171400	292017750	6930	6930	6930	6930	0
152	20250206	171300	292017750	6930	6930	6930	6930	1125
153	20250206	171200	292017750	6930	6930	6930	6930	0
154	20250206	171100	292017750	6930	6930	6930	6930	0
155	20250206	171000	292017750	6930	6930	6930	6930	0
156	20250206	170900	292017750	6930	6930	6930	6930	0
157	20250206	170800	292017750	6930	6930	6930	6930	0
158	20250206	170700	292017750	6930	6930	6930	6930	0
159	20250206	170600	292017750	6930	6930	6930	6930	0
160	20250206	170500	292017750	6930	6930	6930	6930	0
161	20250206	170400	292017750	6930	6930	6930	6930	0
162	20250206	170300	292017750	6930	6930	6930	6930	0
163	20250206	170200	292017750	6930	6930	6930	6930	0
164	20250206	170100	292017750	6930	6930	6930	6930	0
165	20250206	170000	292017750	6930	6930	6930	6930	0
166	20250206	165900	292017750	6930	6930	6930	6930	0
167	20250206	165800	292017750	6930	6930	6930	6930	0
168	20250206	165700	292017750	6930	6930	6930	6930	0
169	20250206	165600	292017750	6930	6930	6930	6930	0
170	20250206	165500	292017750	6930	6930	6930	6930	0
171	20250206	165400	292017750	6930	6930	6930	6930	0
172	20250206	165300	292017750	6930	6930	6930	6930	0
173	20250206	165200	292017750	6930	6930	6930	6930	0
174	20250206	165100	292017750	6930	6930	6930	6930	0
175	20250206	165000	292017750	6930	6930	6930	6930	0
176	20250206	164900	292017750	6930	6930	6930	6930	0
177	20250206	164800	292017750	6930	6930	6930	6930	0
178	20250206	164700	292017750	6930	6930	6930	6930	0
179	20250206	164600	292017750	6930	6930	6930	6930	0
180	20250206	164500	292017750	6930	6930	6930	6930	0
181	20250206	164400	292017750	6930	6930	6930	6930	0
182	20250206	164300	292017750	6930	6930	6930	6930	1125
183	20250206	164200	292017750	6930	6930	6930	6930	0
184	20250206	164100	292017750	6930	6930	6930	6930	0
185	20250206	164000	292017750	6930	6930	6930	6930	0
186	20250206	163900	292017750	6930	6930	6930	6930	0
187	20250206	163800	292017750	6930	6930	6930	6930	0
188	20250206	163700	292017750	6930	6930	6930	6930	0
189	20250206	163600	292017750	6930	6930	6930	6930	0
190	20250206	163500	292017750	6930	6930	6930	6930	0
191	20250206	163400	292017750	6930	6930	6930	6930	0
192	20250206	163300	292017750	6930	6930	6930	6930	0
193	20250206	163200	292017750	6930	6930	6930	6930	0
194	20250206	163100	292017750	6930	6930	6930	6930	0
195	20250206	163000	292017750	6930	6930	6930	6930	0
196	20250206	162900	292017750	6930	6930	6930	6930	0
197	20250206	162800	292017750	6930	6930	6930	6930	0
198	20250206	162700	292017750	6930	6930	6930	6930	0
199	20250206	162600	292017750	6930	6930	6930	6930	0
200	20250206	162500	292017750	6930	6930	6930	6930	0
201	20250206	162400	292017750	6930	6930	6930	6930	0
202	20250206	162300	292017750	6930	6930	6930	6930	0
203	20250206	162200	292017750	6930	6930	6930	6930	0
204	20250206	162100	292017750	6930	6930	6930	6930	0
205	20250206	162000	292017750	6930	6930	6930	6930	0
206	20250206	161900	292017750	6930	6930	6930	6930	0
207	20250206	161800	292017750	6930	6930	6930	6930	0
208	20250206	161700	292017750	6930	6930	6930	6930	0
209	20250206	161600	292017750	6930	6930	6930	6930	0
210	20250206	161500	292017750	6930	6930	6930	6930	0
211	20250206	161400	292017750	6930	6930	6930	6930	0
212	20250206	161300	292017750	6930	6930	6930	6930	1125
213	20250206	161200	292017750	6930	6930	6930	6930	0
214	20250206	161100	292017750	6930	6930	6930	6930	0
215	20250206	161000	292017750	6930	6930	6930	6930	0
216	20250206	160900	292017750	6930	6930	6930	6930	0
217	20250206	160800	292017750	6930	6930	6930	6930	0
218	20250206	160700	292017750	6930	6930	6930	6930	0
219	20250206	160600	292017750	6930	6930	6930	6930	0
220	20250206	160500	292017750	6930	6930	6930	6930	0
221	20250206	160400	292017750	6930	6930	6930	6930	0
222	20250206	160300	292017750	6930	6930	6930	6930	0
223	20250206	160200	292017750	6930	6930	6930	6930	0
224	20250206	160100	292017750	6930	6930	6930	6930	0
225	20250206	160000	292017750	6930	6930	6930	6930	0
226	20250206	155900	292017750	6930	6930	6930	6930	0
227	20250206	155800	292017750	6930	6930	6930	6930	0
228	20250206	155700	292017750	6930	6930	6930	6930	0
229	20250206	155600	292017750	6930	6930	6930	6930	0
230	20250206	155500	292017750	6930	6930	6930	6930	0
231	20250206	155400	292017750	6930	6930	6930	6930	0
232	20250206	155300	292017750	6930	6930	6930	6930	0
233	20250206	155200	292017750	6930	6930	6930	6930	0
234	20250206	155100	292017750	6930	6930	6930	6930	0
235	20250206	155000	292017750	6930	6930	6930	6930	0
236	20250206	154900	292017750	6930	6930	6930	6930	0
237	20250206	154800	292017750	6930	6930	6930	6930	0
238	20250206	154700	292017750	6930	6930	6930	6930	0
239	20250206	154600	292017750	6930	6930	6930	6930	0
240	20250206	154500	292017750	6930	6930	6930	6930	0
241	20250206	154400	292017750	6930	6930	6930	6930	0
242	20250206	154300	292017750	6930	6930	6930	6930	1125
243	20250206	154200	292017750	6930	6930	6930	6930	0
244	20250206	154100	292017750	6930	6930	6930	6930	0
245	20250206	154000	292017750	6930	6930	6930	6930	0
246	20250206	153900	292017750	6930	6930	6930	6930	0
247	20250206	153800	292017750	6930	6930	6930	6930	0
248	20250206	153700	292017750	6930	6930	6930	6930	0
249	20250206	153600	292017750	6930	6930	6930	6930	0
250	20250206	153500	292017750	6930	6930	6930	6930	0
251	20250206	153400	292017750	6930	6930	6930	6930	0
252	20250206	153300	292017750	6930	6930	6930	6930	0
253	20250206	153200	292017750	6930	6930	6930	6930	0
254	20250206	153100	292017750	6930	6930	6930	6930	0
255	20250206	153000	292017750	6930	6930	6930	6930	1125
256	20250206	152900	284221500	6950	6950	6950	6950	0
257	20250206	152800	284221500	6950	6950	6950	6950	0
258	20250206	152700	284221500	6950	6950	6950	6950	0
259	20250206	152600	284221500	6950	6950	6950	6950	0
260	20250206	152500	284221500	6950	6950	6950	6950	0
261	20250206	152400	284221500	6950	6950	6950	6950	0
262	20250206	152300	284221500	6950	6950	6950	6950	0
263	20250206	152200	284221500	6950	6950	6950	6950	0
264	20250206	152100	284221500	6950	6950	6950	6950	0
265	20250206	152000	284221500	6950	6950	6950	6950	0
266	20250206	151900	284221500	6950	6960	6960	6950	185
267	20250206	151800	282934840	6960	6960	6960	6960	4
268	20250206	151700	282907000	6930	6930	6930	6930	0
269	20250206	151600	282907000	6930	6950	6950	6930	400
270	20250206	151500	280132150	6960	6960	6960	6960	2
271	20250206	151400	280118230	6970	6970	6970	6970	3
272	20250206	151300	280097320	6960	6960	6960	6960	0
273	20250206	151200	280097320	6960	6960	6960	6960	83
274	20250206	151100	279519640	6960	6960	6960	6960	0
275	20250206	151000	279519640	6960	6960	6960	6960	153
276	20250206	150900	278454760	6970	6970	6970	6970	0
277	20250206	150800	278454760	6970	6970	6970	6970	0
278	20250206	150700	278454760	6970	6970	6970	6970	145
279	20250206	150600	277444110	6970	6970	6970	6970	0
280	20250206	150500	277444110	6970	6970	6970	6970	0
281	20250206	150400	277444110	6970	6970	6970	6970	0
282	20250206	150300	277444110	6970	6970	6970	6970	28
283	20250206	150200	277248950	6970	6970	6970	6970	197
284	20250206	150100	275875860	6970	6970	6970	6970	4
285	20250206	150000	275847980	6970	6970	6970	6970	0
286	20250206	145900	275847980	6970	6980	6980	6970	320
287	20250206	145800	273617560	6970	6970	6970	6970	0
288	20250206	145700	273617560	6970	6970	6970	6970	1
289	20250206	145600	273610590	6980	6980	6980	6980	500
290	20250206	145500	270120590	6980	6980	6980	6980	45
291	20250206	145400	269806490	6980	6980	6980	6980	1
292	20250206	145300	269799510	6980	6980	6980	6980	0
293	20250206	145200	269799510	6980	6980	6980	6980	0
294	20250206	145100	269799510	6980	6980	6980	6980	3193
295	20250206	145000	247512370	7000	6990	7000	6980	2780
296	20250206	144900	228084900	7000	7000	7000	7000	15
297	20250206	144800	227979900	7000	6990	7000	6990	17
298	20250206	144700	227861060	7000	7000	7000	7000	1
299	20250206	144600	227854060	6990	6990	6990	6990	1002
300	20250206	144500	220850080	7000	7000	7000	7000	115
301	20250206	144400	220045080	7000	7000	7000	6990	2073
302	20250206	144300	205548980	7000	7000	7000	6990	18
303	20250206	144200	205423050	6990	6990	7000	6990	47
304	20250206	144100	205094350	6990	6990	6990	6990	552
305	20250206	144000	201235870	6980	6960	6980	6960	1725
306	20250206	143900	189205480	6960	6960	6960	6960	5
307	20250206	143800	189170680	6960	6960	6960	6960	82
308	20250206	143700	188599960	6960	6960	6960	6960	0
309	20250206	143600	188599960	6960	6960	6960	6960	5
310	20250206	143500	188565160	6970	6960	6970	6960	585
311	20250206	143400	184490560	6960	6960	6960	6960	0
312	20250206	143300	184490560	6960	6960	6960	6960	0
313	20250206	143200	184490560	6960	6960	6960	6960	0
314	20250206	143100	184490560	6960	6960	6960	6960	0
315	20250206	143000	184490560	6960	6960	6960	6960	0
316	20250206	142900	184490560	6960	6960	6960	6940	202
317	20250206	142800	183088640	6950	6950	6950	6940	150
318	20250206	142700	182047140	6960	6960	6960	6960	0
319	20250206	142600	182047140	6960	6960	6960	6960	0
320	20250206	142500	182047140	6960	6960	6960	6960	0
321	20250206	142400	182047140	6960	6960	6960	6960	0
322	20250206	142300	182047140	6960	6960	6960	6960	1
323	20250206	142200	182040180	6960	6960	6960	6960	1
324	20250206	142100	182033220	6940	6940	6940	6940	0
325	20250206	142000	182033220	6940	6940	6940	6940	0
326	20250206	141900	182033220	6940	6940	6940	6940	44
327	20250206	141800	181727860	6940	6940	6940	6940	0
328	20250206	141700	181727860	6940	6940	6940	6940	0
329	20250206	141600	181727860	6940	6950	6950	6940	330
330	20250206	141500	179435900	6950	6950	6950	6950	329
331	20250206	141400	177149350	6960	6960	6960	6960	0
332	20250206	141300	177149350	6960	6960	6960	6960	0
333	20250206	141200	177149350	6960	6960	6960	6960	0
334	20250206	141100	177149350	6960	6960	6960	6960	2
335	20250206	141000	177135430	6960	6960	6960	6960	7
336	20250206	140900	177086710	6960	6960	6960	6960	30
337	20250206	140800	176877910	6960	6960	6960	6960	3
338	20250206	140700	176857030	6960	6960	6960	6960	0
339	20250206	140600	176857030	6960	6960	6960	6960	30
340	20250206	140500	176648230	6970	6950	6970	6950	290
341	20250206	140400	174629430	6960	6940	6960	6940	256
342	20250206	140300	172849630	6930	6930	6930	6930	0
343	20250206	140200	172849630	6930	6930	6930	6930	0
344	20250206	140100	172849630	6930	6930	6930	6930	0
345	20250206	140000	172849630	6930	6930	6930	6930	0
346	20250206	135900	172849630	6930	6930	6930	6930	50
347	20250206	135800	172503130	6930	6930	6930	6930	0
348	20250206	135700	172503130	6930	6930	6930	6930	1
349	20250206	135600	172496200	6950	6950	6950	6950	0
350	20250206	135500	172496200	6950	6950	6950	6950	0
351	20250206	135400	172496200	6950	6950	6950	6950	0
352	20250206	135300	172496200	6950	6950	6950	6950	0
353	20250206	135200	172496200	6950	6950	6950	6950	0
354	20250206	135100	172496200	6950	6950	6950	6950	0
355	20250206	135000	172496200	6950	6950	6950	6950	0
356	20250206	134900	172496200	6950	6950	6950	6950	8
357	20250206	134800	172440600	6950	6950	6950	6950	0
358	20250206	134700	172440600	6950	6950	6950	6950	0
359	20250206	134600	172440600	6950	6920	6950	6920	6050
360	20250206	134500	130401210	6930	6930	6930	6930	0
361	20250206	134400	130401210	6930	6930	6930	6930	1
362	20250206	134300	130394280	6920	6930	6930	6920	59
363	20250206	134200	129985870	6930	6930	6930	6930	0
364	20250206	134100	129985870	6930	6930	6930	6930	24
365	20250206	134000	129819550	6920	6920	6920	6920	0
366	20250206	133900	129819550	6920	6920	6920	6920	29
367	20250206	133800	129618870	6920	6920	6920	6920	900
368	20250206	133700	123390870	6920	6920	6920	6920	23
369	20250206	133600	123231710	6920	6920	6920	6920	100
370	20250206	133500	122539710	6920	6920	6920	6920	0
371	20250206	133400	122539710	6920	6920	6920	6920	0
372	20250206	133300	122539710	6920	6920	6920	6920	0
373	20250206	133200	122539710	6920	6920	6920	6920	0
374	20250206	133100	122539710	6920	6920	6920	6920	0
375	20250206	133000	122539710	6920	6920	6920	6920	0
376	20250206	132900	122539710	6920	6920	6920	6920	0
377	20250206	132800	122539710	6920	6920	6920	6920	0
378	20250206	132700	122539710	6920	6920	6920	6920	0
379	20250206	132600	122539710	6920	6920	6920	6920	0
380	20250206	132500	122539710	6920	6920	6920	6920	0
381	20250206	132400	122539710	6920	6920	6920	6920	0
382	20250206	132300	122539710	6920	6930	6930	6920	293
383	20250206	132200	120511240	6940	6940	6940	6940	0
384	20250206	132100	120511240	6940	6940	6940	6940	0
385	20250206	132000	120511240	6940	6940	6940	6940	0
386	20250206	131900	120511240	6940	6940	6940	6940	1
387	20250206	131800	120504300	6930	6930	6930	6930	0
388	20250206	131700	120504300	6930	6930	6930	6930	70
389	20250206	131600	120019200	6930	6930	6930	6930	23
390	20250206	131500	119859810	6930	6930	6930	6930	3
391	20250206	131400	119839020	6930	6930	6930	6930	9
392	20250206	131300	119776650	6920	6930	6930	6920	120
393	20250206	131200	118945150	6940	6940	6940	6940	0
394	20250206	131100	118945150	6940	6940	6940	6940	0
395	20250206	131000	118945150	6940	6940	6940	6940	0
396	20250206	130900	118945150	6940	6940	6940	6940	0
397	20250206	130800	118945150	6940	6940	6940	6940	1
398	20250206	130700	118938210	6930	6930	6930	6930	0
399	20250206	130600	118938210	6930	6930	6930	6930	2
400	20250206	130500	118924350	6940	6940	6940	6940	0
401	20250206	130400	118924350	6940	6940	6940	6940	4
402	20250206	130300	118896590	6930	6930	6930	6930	80
403	20250206	130200	118342190	6940	6940	6940	6940	0
404	20250206	130100	118342190	6940	6940	6940	6940	0
405	20250206	130000	118342190	6940	6940	6940	6940	4
406	20250206	125900	118314430	6940	6940	6940	6940	2
407	20250206	125800	118300550	6940	6940	6940	6940	0
408	20250206	125700	118300550	6940	6940	6940	6940	0
409	20250206	125600	118300550	6940	6940	6940	6940	0
410	20250206	125500	118300550	6940	6940	6940	6940	0
411	20250206	125400	118300550	6940	6940	6940	6940	0
412	20250206	125300	118300550	6940	6940	6940	6940	0
413	20250206	125200	118300550	6940	6940	6940	6940	0
414	20250206	125100	118300550	6940	6940	6940	6940	130
415	20250206	125000	117398350	6940	6940	6940	6940	56
416	20250206	124900	117009710	6940	6940	6940	6940	1
417	20250206	124800	117002770	6930	6930	6930	6930	1
418	20250206	124700	116995840	6930	6930	6930	6930	0
419	20250206	124600	116995840	6930	6930	6930	6930	404
420	20250206	124500	114196120	6930	6940	6940	6930	73
421	20250206	124400	113689510	6930	6930	6930	6930	0
422	20250206	124300	113689510	6930	6930	6930	6930	0
423	20250206	124200	113689510	6930	6930	6930	6930	0
424	20250206	124100	113689510	6930	6930	6930	6930	0
425	20250206	124000	113689510	6930	6930	6930	6930	0
426	20250206	123900	113689510	6930	6930	6930	6930	0
427	20250206	123800	113689510	6930	6930	6930	6930	0
428	20250206	123700	113689510	6930	6930	6930	6930	0
429	20250206	123600	113689510	6930	6930	6930	6930	0
430	20250206	123500	113689510	6930	6930	6930	6930	0
431	20250206	123400	113689510	6930	6930	6930	6930	1
432	20250206	123300	113682580	6940	6940	6940	6940	20
433	20250206	123200	113543780	6940	6940	6940	6940	0
434	20250206	123100	113543780	6940	6940	6940	6940	0
435	20250206	123000	113543780	6940	6940	6940	6940	2
436	20250206	122900	113529900	6950	6950	6950	6950	0
437	20250206	122800	113529900	6950	6950	6950	6950	0
438	20250206	122700	113529900	6950	6950	6950	6950	2
439	20250206	122600	113516000	6950	6950	6950	6950	15
440	20250206	122500	113411750	6950	6950	6950	6950	1
441	20250206	122400	113404800	6960	6960	6960	6960	0
442	20250206	122300	113404800	6960	6960	6960	6960	0
443	20250206	122200	113404800	6960	6960	6960	6960	0
444	20250206	122100	113404800	6960	6960	6960	6960	0
445	20250206	122000	113404800	6960	6960	6960	6960	0
446	20250206	121900	113404800	6960	6960	6960	6960	0
447	20250206	121800	113404800	6960	6960	6960	6960	0
448	20250206	121700	113404800	6960	6960	6960	6960	0
449	20250206	121600	113404800	6960	6960	6960	6960	0
450	20250206	121500	113404800	6960	6960	6960	6960	0
451	20250206	121400	113404800	6960	6960	6960	6960	0
452	20250206	121300	113404800	6960	6960	6960	6960	0
453	20250206	121200	113404800	6960	6960	6960	6960	1
454	20250206	121100	113397840	6950	6950	6950	6950	0
455	20250206	121000	113397840	6950	6950	6950	6950	0
456	20250206	120900	113397840	6950	6950	6950	6950	30
457	20250206	120800	113189340	6950	6950	6950	6950	0
458	20250206	120700	113189340	6950	6950	6950	6950	0
459	20250206	120600	113189340	6950	6950	6950	6950	0
460	20250206	120500	113189340	6950	6950	6950	6950	1
461	20250206	120400	113182390	6950	6950	6950	6950	0
462	20250206	120300	113182390	6950	6950	6950	6950	0
463	20250206	120200	113182390	6950	6950	6950	6950	0
464	20250206	120100	113182390	6950	6950	6950	6950	32
465	20250206	120000	112959990	6930	6940	6940	6930	669
466	20250206	115900	108323700	6940	6950	6950	6940	183
467	20250206	115800	107053670	6940	6940	6940	6940	0
468	20250206	115700	107053670	6940	6940	6940	6940	0
469	20250206	115600	107053670	6940	6940	6940	6940	0
470	20250206	115500	107053670	6940	6940	6940	6940	1
471	20250206	115400	107046730	6970	6970	6970	6970	0
472	20250206	115300	107046730	6970	6970	6970	6970	0
473	20250206	115200	107046730	6970	6970	6970	6970	0
474	20250206	115100	107046730	6970	6970	6970	6970	0
475	20250206	115000	107046730	6970	6970	6970	6970	43
476	20250206	114900	106747020	6970	6970	6970	6970	0
477	20250206	114800	106747020	6970	6970	6970	6970	0
478	20250206	114700	106747020	6970	6960	6970	6960	150
479	20250206	114600	105702720	6960	6960	6960	6960	0
480	20250206	114500	105702720	6960	6960	6960	6960	0
481	20250206	114400	105702720	6960	6960	6960	6960	5
482	20250206	114300	105667920	6960	6960	6960	6960	2
483	20250206	114200	105654000	6960	6960	6960	6960	0
484	20250206	114100	105654000	6960	6960	6960	6960	0
485	20250206	114000	105654000	6960	6960	6960	6960	1
486	20250206	113900	105647040	6960	6960	6960	6960	0
487	20250206	113800	105647040	6960	6960	6960	6960	0
488	20250206	113700	105647040	6960	6960	6960	6960	0
489	20250206	113600	105647040	6960	6960	6960	6960	0
490	20250206	113500	105647040	6960	6960	6960	6960	28
491	20250206	113400	105452160	6960	6960	6960	6960	1
492	20250206	113300	105445200	6940	6940	6940	6940	37
493	20250206	113200	105188420	6940	6940	6940	6940	0
494	20250206	113100	105188420	6940	6940	6940	6940	0
495	20250206	113000	105188420	6940	6940	6940	6940	1
496	20250206	112900	105181480	6960	6960	6960	6960	0
497	20250206	112800	105181480	6960	6960	6960	6960	215
498	20250206	112700	103685080	6940	6940	6940	6940	0
499	20250206	112600	103685080	6940	6940	6940	6940	0
500	20250206	112500	103685080	6940	6940	6940	6940	0
501	20250206	112400	103685080	6940	6940	6940	6940	2
502	20250206	112300	103671200	6940	6940	6940	6940	200
503	20250206	112200	102283200	6940	6940	6940	6940	54
504	20250206	112100	101908440	6940	6940	6940	6940	1
505	20250206	112000	101901500	6940	6940	6940	6940	0
506	20250206	111900	101901500	6940	6940	6940	6940	1
507	20250206	111800	101894560	6940	6940	6940	6940	15
508	20250206	111700	101790460	6940	6940	6940	6940	0
509	20250206	111600	101790460	6940	6940	6940	6940	0
510	20250206	111500	101790460	6940	6940	6940	6940	0
511	20250206	111400	101790460	6940	6940	6940	6940	0
512	20250206	111300	101790460	6940	6930	6940	6920	1217
513	20250206	111200	93356790	6920	6920	6920	6920	0
514	20250206	111100	93356790	6920	6920	6920	6920	0
515	20250206	111000	93356790	6920	6920	6920	6920	0
516	20250206	110900	93356790	6920	6920	6920	6920	20
517	20250206	110800	93218390	6920	6930	6930	6920	167
518	20250206	110700	92062650	6920	6930	6930	6920	207
519	20250206	110600	90628260	6940	6940	6940	6940	42
520	20250206	110500	90336780	6940	6940	6940	6940	28
521	20250206	110400	90142460	6940	6940	6940	6940	37
522	20250206	110300	89885680	6940	6940	6940	6940	0
523	20250206	110200	89885680	6940	6940	6940	6940	3
524	20250206	110100	89864860	6940	6940	6940	6940	2
525	20250206	110000	89850980	6930	6930	6930	6930	0
526	20250206	105900	89850980	6930	6930	6930	6930	0
527	20250206	105800	89850980	6930	6930	6930	6930	65
528	20250206	105700	89400530	6930	6930	6930	6930	0
529	20250206	105600	89400530	6930	6930	6930	6930	700
530	20250206	105500	84549530	6920	6920	6920	6920	1
531	20250206	105400	84542610	6920	6920	6920	6920	0
532	20250206	105300	84542610	6920	6920	6920	6920	0
533	20250206	105200	84542610	6920	6920	6920	6920	1
534	20250206	105100	84535690	6930	6930	6930	6930	0
535	20250206	105000	84535690	6930	6930	6930	6930	0
536	20250206	104900	84535690	6930	6930	6930	6930	5
537	20250206	104800	84501040	6910	6910	6910	6910	2
538	20250206	104700	84487220	6910	6910	6910	6910	2
539	20250206	104600	84473400	6930	6930	6930	6930	1
540	20250206	104500	84466470	6910	6910	6910	6910	334
541	20250206	104400	82158530	6920	6920	6920	6920	0
542	20250206	104300	82158530	6920	6920	6920	6920	57
543	20250206	104200	81764090	6920	6920	6920	6920	0
544	20250206	104100	81764090	6920	6920	6920	6920	0
545	20250206	104000	81764090	6920	6920	6920	6920	0
546	20250206	103900	81764090	6920	6920	6920	6920	459
547	20250206	103800	78587810	6930	6930	6930	6930	0
548	20250206	103700	78587810	6930	6930	6930	6930	0
549	20250206	103600	78587810	6930	6930	6930	6930	0
550	20250206	103500	78587810	6930	6930	6930	6930	0
551	20250206	103400	78587810	6930	6930	6930	6930	0
552	20250206	103300	78587810	6930	6930	6930	6930	0
553	20250206	103200	78587810	6930	6930	6930	6930	10
554	20250206	103100	78518510	6920	6920	6920	6920	0
555	20250206	103000	78518510	6920	6920	6920	6920	450
556	20250206	102900	75404510	6930	6930	6930	6930	0
557	20250206	102800	75404510	6930	6930	6930	6930	20
558	20250206	102700	75265910	6930	6930	6930	6930	3
559	20250206	102600	75245120	6930	6930	6930	6930	0
560	20250206	102500	75245120	6930	6930	6930	6930	1
561	20250206	102400	75238190	6910	6910	6910	6910	0
562	20250206	102300	75238190	6910	6910	6910	6910	0
563	20250206	102200	75238190	6910	6920	6920	6910	600
564	20250206	102100	71091360	6920	6920	6920	6920	11
565	20250206	102000	71015240	6920	6920	6920	6920	0
566	20250206	101900	71015240	6920	6920	6920	6920	0
567	20250206	101800	71015240	6920	6920	6920	6920	1
568	20250206	101700	71008320	6930	6930	6930	6930	0
569	20250206	101600	71008320	6930	6930	6930	6930	0
570	20250206	101500	71008320	6930	6930	6930	6930	1
571	20250206	101400	71001390	6920	6920	6920	6920	0
572	20250206	101300	71001390	6920	6920	6920	6920	110
573	20250206	101200	70240190	6930	6930	6930	6930	0
574	20250206	101100	70240190	6930	6930	6930	6930	60
575	20250206	101000	69824390	6940	6940	6940	6940	0
576	20250206	100900	69824390	6940	6940	6940	6940	17
577	20250206	100800	69706410	6910	6910	6910	6910	0
578	20250206	100700	69706410	6910	6910	6910	6910	0
579	20250206	100600	69706410	6910	6910	6910	6910	0
580	20250206	100500	69706410	6910	6940	6940	6910	209
581	20250206	100400	68257930	6940	6940	6940	6940	0
582	20250206	100300	68257930	6940	6940	6940	6940	0
583	20250206	100200	68257930	6940	6940	6940	6940	1
584	20250206	100100	68250990	6940	6940	6940	6940	1
585	20250206	100000	68244050	6930	6930	6930	6930	0
586	20250206	095900	68244050	6930	6930	6930	6930	23
587	20250206	095800	68084660	6930	6940	6940	6930	11
588	20250206	095700	68008420	6950	6950	6950	6950	0
589	20250206	095600	68008420	6950	6950	6950	6950	0
590	20250206	095500	68008420	6950	6950	6950	6950	0
591	20250206	095400	68008420	6950	6950	6950	6950	0
592	20250206	095300	68008420	6950	6950	6950	6950	0
593	20250206	095200	68008420	6950	6950	6950	6950	3690
594	20250206	095100	42362920	6960	6960	6960	6960	0
595	20250206	095000	42362920	6960	6960	6960	6960	503
596	20250206	094900	38862040	6950	6950	6950	6950	0
597	20250206	094800	38862040	6950	6950	6950	6950	0
598	20250206	094700	38862040	6950	6950	6950	6950	0
599	20250206	094600	38862040	6950	6950	6950	6950	21
600	20250206	094500	38716090	6960	6960	6960	6960	3
601	20250206	094400	38695210	6950	6960	6960	6950	54
602	20250206	094300	38319870	6950	6960	6960	6950	115
603	20250206	094200	37520470	6950	6950	6950	6950	0
604	20250206	094100	37520470	6950	6950	6950	6950	1194
605	20250206	094000	29222170	6950	6950	6950	6950	0
606	20250206	093900	29222170	6950	6950	6950	6950	0
607	20250206	093800	29222170	6950	6950	6950	6950	0
608	20250206	093700	29222170	6950	6920	6950	6920	1198
609	20250206	093600	20931950	6910	6920	6920	6910	943
610	20250206	093500	14406540	6920	6920	6920	6920	3
611	20250206	093400	14385780	6910	6910	6910	6910	0
612	20250206	093300	14385780	6910	6910	6910	6910	0
613	20250206	093200	14385780	6910	6910	6910	6910	0
614	20250206	093100	14385780	6910	6910	6910	6910	0
615	20250206	093000	14385780	6910	6910	6910	6910	25
616	20250206	092900	14213030	6920	6920	6920	6920	0
617	20250206	092800	14213030	6920	6920	6920	6920	1
618	20250206	092700	14206110	6900	6910	6910	6900	131
619	20250206	092600	13301710	6920	6920	6920	6920	40
620	20250206	092500	13024910	6910	6910	6910	6910	0
621	20250206	092400	13024910	6910	6910	6910	6910	32
622	20250206	092300	12803790	6910	6910	6910	6910	108
623	20250206	092200	12057510	6910	6920	6920	6910	478
624	20250206	092100	8753000	6920	6930	6930	6920	99
625	20250206	092000	8067760	6970	6970	6970	6970	0
626	20250206	091900	8067760	6970	6970	6970	6970	0
627	20250206	091800	8067760	6970	6970	6970	6970	7
628	20250206	091700	8018970	6920	6920	6920	6920	0
629	20250206	091600	8018970	6920	6920	6920	6920	0
630	20250206	091500	8018970	6920	6920	6920	6920	0
631	20250206	091400	8018970	6920	6930	6930	6920	80
632	20250206	091300	7465300	6940	6940	6940	6940	1
633	20250206	091200	7458360	6940	6970	6970	6940	150
634	20250206	091100	6417130	6940	6940	6940	6940	15
635	20250206	091000	6313030	6940	6940	6940	6940	15
636	20250206	090900	6208930	6930	6960	6960	6930	33
637	20250206	090800	5979630	6960	6970	6970	6960	20
638	20250206	090700	5840420	6950	6980	6980	6950	4
639	20250206	090600	5812590	6980	6980	6980	6980	2
640	20250206	090500	5798630	6980	6950	6980	6950	159
641	20250206	090400	4690790	6950	6950	6950	6950	0
642	20250206	090300	4690790	6950	6940	6950	6940	267
643	20250206	090200	2836230	6880	6880	6880	6880	0
644	20250206	090100	2836230	6880	6880	6880	6880	0
645	20250206	090000	2836230	6880	6950	6950	6880	410