KissMeData/151860/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202900	285256565	5010	5010	5010	5010	190
3	20250206	202800	285256565	5010	5010	5010	5010	0
4	20250206	202700	285256565	5010	5010	5010	5010	0
5	20250206	202600	285256565	5010	5010	5010	5010	0
6	20250206	202500	285256565	5010	5010	5010	5010	0
7	20250206	202400	285256565	5010	5010	5010	5010	0
8	20250206	202300	285256565	5010	5010	5010	5010	0
9	20250206	202200	285256565	5010	5010	5010	5010	0
10	20250206	202100	285256565	5010	5010	5010	5010	0
11	20250206	202000	285256565	5010	5010	5010	5010	0
12	20250206	201900	285256565	5010	5010	5010	5010	0
13	20250206	201800	285256565	5010	5010	5010	5010	0
14	20250206	201700	285256565	5010	5010	5010	5010	0
15	20250206	201600	285256565	5010	5010	5010	5010	0
16	20250206	201500	285256565	5010	5010	5010	5010	0
17	20250206	201400	285256565	5010	5010	5010	5010	0
18	20250206	201300	285256565	5010	5010	5010	5010	0
19	20250206	201200	285256565	5010	5010	5010	5010	0
20	20250206	201100	285256565	5010	5010	5010	5010	0
21	20250206	201000	285256565	5010	5010	5010	5010	0
22	20250206	200900	285256565	5010	5010	5010	5010	0
23	20250206	200800	285256565	5010	5010	5010	5010	0
24	20250206	200700	285256565	5010	5010	5010	5010	0
25	20250206	200600	285256565	5010	5010	5010	5010	0
26	20250206	200500	285256565	5010	5010	5010	5010	0
27	20250206	200400	285256565	5010	5010	5010	5010	0
28	20250206	200300	285256565	5010	5010	5010	5010	0
29	20250206	200200	285256565	5010	5010	5010	5010	0
30	20250206	200100	285256565	5010	5010	5010	5010	0
31	20250206	200000	285256565	5010	5010	5010	5010	0
32	20250206	195900	285256565	5010	5010	5010	5010	190
33	20250206	195800	285256565	5010	5010	5010	5010	0
34	20250206	195700	285256565	5010	5010	5010	5010	0
35	20250206	195600	285256565	5010	5010	5010	5010	0
36	20250206	195500	285256565	5010	5010	5010	5010	0
37	20250206	195400	285256565	5010	5010	5010	5010	0
38	20250206	195300	285256565	5010	5010	5010	5010	0
39	20250206	195200	285256565	5010	5010	5010	5010	0
40	20250206	195100	285256565	5010	5010	5010	5010	0
41	20250206	195000	285256565	5010	5010	5010	5010	0
42	20250206	194900	285256565	5010	5010	5010	5010	0
43	20250206	194800	285256565	5010	5010	5010	5010	0
44	20250206	194700	285256565	5010	5010	5010	5010	0
45	20250206	194600	285256565	5010	5010	5010	5010	0
46	20250206	194500	285256565	5010	5010	5010	5010	0
47	20250206	194400	285256565	5010	5010	5010	5010	0
48	20250206	194300	285256565	5010	5010	5010	5010	0
49	20250206	194200	285256565	5010	5010	5010	5010	0
50	20250206	194100	285256565	5010	5010	5010	5010	0
51	20250206	194000	285256565	5010	5010	5010	5010	0
52	20250206	193900	285256565	5010	5010	5010	5010	0
53	20250206	193800	285256565	5010	5010	5010	5010	0
54	20250206	193700	285256565	5010	5010	5010	5010	0
55	20250206	193600	285256565	5010	5010	5010	5010	0
56	20250206	193500	285256565	5010	5010	5010	5010	0
57	20250206	193400	285256565	5010	5010	5010	5010	0
58	20250206	193300	285256565	5010	5010	5010	5010	0
59	20250206	193200	285256565	5010	5010	5010	5010	0
60	20250206	193100	285256565	5010	5010	5010	5010	0
61	20250206	193000	285256565	5010	5010	5010	5010	0
62	20250206	192900	285256565	5010	5010	5010	5010	190
63	20250206	192800	285256565	5010	5010	5010	5010	0
64	20250206	192700	285256565	5010	5010	5010	5010	0
65	20250206	192600	285256565	5010	5010	5010	5010	0
66	20250206	192500	285256565	5010	5010	5010	5010	0
67	20250206	192400	285256565	5010	5010	5010	5010	0
68	20250206	192300	285256565	5010	5010	5010	5010	0
69	20250206	192200	285256565	5010	5010	5010	5010	0
70	20250206	192100	285256565	5010	5010	5010	5010	0
71	20250206	192000	285256565	5010	5010	5010	5010	0
72	20250206	191900	285256565	5010	5010	5010	5010	0
73	20250206	191800	285256565	5010	5010	5010	5010	0
74	20250206	191700	285256565	5010	5010	5010	5010	0
75	20250206	191600	285256565	5010	5010	5010	5010	0
76	20250206	191500	285256565	5010	5010	5010	5010	0
77	20250206	191400	285256565	5010	5010	5010	5010	0
78	20250206	191300	285256565	5010	5010	5010	5010	0
79	20250206	191200	285256565	5010	5010	5010	5010	0
80	20250206	191100	285256565	5010	5010	5010	5010	0
81	20250206	191000	285256565	5010	5010	5010	5010	0
82	20250206	190900	285256565	5010	5010	5010	5010	0
83	20250206	190800	285256565	5010	5010	5010	5010	0
84	20250206	190700	285256565	5010	5010	5010	5010	0
85	20250206	190600	285256565	5010	5010	5010	5010	0
86	20250206	190500	285256565	5010	5010	5010	5010	0
87	20250206	190400	285256565	5010	5010	5010	5010	0
88	20250206	190300	285256565	5010	5010	5010	5010	0
89	20250206	190200	285256565	5010	5010	5010	5010	0
90	20250206	190100	285256565	5010	5010	5010	5010	0
91	20250206	190000	285256565	5010	5010	5010	5010	0
92	20250206	185900	285256565	5010	5010	5010	5010	190
93	20250206	185800	285256565	5010	5010	5010	5010	0
94	20250206	185700	285256565	5010	5010	5010	5010	0
95	20250206	185600	285256565	5010	5010	5010	5010	0
96	20250206	185500	285256565	5010	5010	5010	5010	0
97	20250206	185400	285256565	5010	5010	5010	5010	0
98	20250206	185300	285256565	5010	5010	5010	5010	0
99	20250206	185200	285256565	5010	5010	5010	5010	0
100	20250206	185100	285256565	5010	5010	5010	5010	0
101	20250206	185000	285256565	5010	5010	5010	5010	0
102	20250206	184900	285256565	5010	5010	5010	5010	0
103	20250206	184800	285256565	5010	5010	5010	5010	0
104	20250206	184700	285256565	5010	5010	5010	5010	0
105	20250206	184600	285256565	5010	5010	5010	5010	0
106	20250206	184500	285256565	5010	5010	5010	5010	0
107	20250206	184400	285256565	5010	5010	5010	5010	0
108	20250206	184300	285256565	5010	5010	5010	5010	0
109	20250206	184200	285256565	5010	5010	5010	5010	0
110	20250206	184100	285256565	5010	5010	5010	5010	0
111	20250206	184000	285256565	5010	5010	5010	5010	0
112	20250206	183900	285256565	5010	5010	5010	5010	0
113	20250206	183800	285256565	5010	5010	5010	5010	0
114	20250206	183700	285256565	5010	5010	5010	5010	0
115	20250206	183600	285256565	5010	5010	5010	5010	0
116	20250206	183500	285256565	5010	5010	5010	5010	0
117	20250206	183400	285256565	5010	5010	5010	5010	0
118	20250206	183300	285256565	5010	5010	5010	5010	0
119	20250206	183200	285256565	5010	5010	5010	5010	0
120	20250206	183100	285256565	5010	5010	5010	5010	0
121	20250206	183000	285256565	5010	5010	5010	5010	0
122	20250206	182900	285256565	5010	5010	5010	5010	190
123	20250206	182800	285256565	5010	5010	5010	5010	0
124	20250206	182700	285256565	5010	5010	5010	5010	0
125	20250206	182600	285256565	5010	5010	5010	5010	0
126	20250206	182500	285256565	5010	5010	5010	5010	0
127	20250206	182400	285256565	5010	5010	5010	5010	0
128	20250206	182300	285256565	5010	5010	5010	5010	0
129	20250206	182200	285256565	5010	5010	5010	5010	0
130	20250206	182100	285256565	5010	5010	5010	5010	0
131	20250206	182000	285256565	5010	5010	5010	5010	0
132	20250206	181900	285256565	5010	5010	5010	5010	0
133	20250206	181800	285256565	5010	5010	5010	5010	0
134	20250206	181700	285256565	5010	5010	5010	5010	0
135	20250206	181600	285256565	5010	5010	5010	5010	0
136	20250206	181500	285256565	5010	5010	5010	5010	0
137	20250206	181400	285256565	5010	5010	5010	5010	0
138	20250206	181300	285256565	5010	5010	5010	5010	0
139	20250206	181200	285256565	5010	5010	5010	5010	0
140	20250206	181100	285256565	5010	5010	5010	5010	0
141	20250206	181000	285256565	5010	5010	5010	5010	0
142	20250206	180900	285256565	5010	5010	5010	5010	0
143	20250206	180800	285256565	5010	5010	5010	5010	0
144	20250206	180700	285256565	5010	5010	5010	5010	0
145	20250206	180600	285256565	5010	5010	5010	5010	0
146	20250206	180500	285256565	5010	5010	5010	5010	0
147	20250206	180400	285256565	5010	5010	5010	5010	0
148	20250206	180300	285256565	5010	5010	5010	5010	0
149	20250206	180200	285256565	5010	5010	5010	5010	0
150	20250206	180100	285256565	5010	5010	5010	5010	0
151	20250206	180000	285256565	5010	5010	5010	5010	0
152	20250206	175900	285256565	5010	5010	5010	5010	190
153	20250206	175800	285256565	5010	5010	5010	5010	0
154	20250206	175700	285256565	5010	5010	5010	5010	0
155	20250206	175600	285256565	5010	5010	5010	5010	0
156	20250206	175500	285256565	5010	5010	5010	5010	0
157	20250206	175400	285256565	5010	5010	5010	5010	0
158	20250206	175300	285256565	5010	5010	5010	5010	0
159	20250206	175200	285256565	5010	5010	5010	5010	0
160	20250206	175100	285256565	5010	5010	5010	5010	0
161	20250206	175000	285256565	5010	5010	5010	5010	0
162	20250206	174900	285256565	5010	5010	5010	5010	0
163	20250206	174800	285256565	5010	5010	5010	5010	0
164	20250206	174700	285256565	5010	5010	5010	5010	0
165	20250206	174600	285256565	5010	5010	5010	5010	0
166	20250206	174500	285256565	5010	5010	5010	5010	0
167	20250206	174400	285256565	5010	5010	5010	5010	0
168	20250206	174300	285256565	5010	5010	5010	5010	0
169	20250206	174200	285256565	5010	5010	5010	5010	0
170	20250206	174100	285256565	5010	5010	5010	5010	0
171	20250206	174000	285256565	5010	5010	5010	5010	0
172	20250206	173900	285256565	5010	5010	5010	5010	0
173	20250206	173800	285256565	5010	5010	5010	5010	0
174	20250206	173700	285256565	5010	5010	5010	5010	0
175	20250206	173600	285256565	5010	5010	5010	5010	0
176	20250206	173500	285256565	5010	5010	5010	5010	0
177	20250206	173400	285256565	5010	5010	5010	5010	0
178	20250206	173300	285256565	5010	5010	5010	5010	0
179	20250206	173200	285256565	5010	5010	5010	5010	0
180	20250206	173100	285256565	5010	5010	5010	5010	0
181	20250206	173000	285256565	5010	5010	5010	5010	0
182	20250206	172900	285256565	5010	5010	5010	5010	190
183	20250206	172800	285256565	5010	5010	5010	5010	0
184	20250206	172700	285256565	5010	5010	5010	5010	0
185	20250206	172600	285256565	5010	5010	5010	5010	0
186	20250206	172500	285256565	5010	5010	5010	5010	0
187	20250206	172400	285256565	5010	5010	5010	5010	0
188	20250206	172300	285256565	5010	5010	5010	5010	0
189	20250206	172200	285256565	5010	5010	5010	5010	0
190	20250206	172100	285256565	5010	5010	5010	5010	0
191	20250206	172000	285256565	5010	5010	5010	5010	0
192	20250206	171900	285256565	5010	5010	5010	5010	0
193	20250206	171800	285256565	5010	5010	5010	5010	0
194	20250206	171700	285256565	5010	5010	5010	5010	0
195	20250206	171600	285256565	5010	5010	5010	5010	0
196	20250206	171500	285256565	5010	5010	5010	5010	0
197	20250206	171400	285256565	5010	5010	5010	5010	0
198	20250206	171300	285256565	5010	5010	5010	5010	0
199	20250206	171200	285256565	5010	5010	5010	5010	0
200	20250206	171100	285256565	5010	5010	5010	5010	0
201	20250206	171000	285256565	5010	5010	5010	5010	0
202	20250206	170900	285256565	5010	5010	5010	5010	0
203	20250206	170800	285256565	5010	5010	5010	5010	0
204	20250206	170700	285256565	5010	5010	5010	5010	0
205	20250206	170600	285256565	5010	5010	5010	5010	0
206	20250206	170500	285256565	5010	5010	5010	5010	0
207	20250206	170400	285256565	5010	5010	5010	5010	0
208	20250206	170300	285256565	5010	5010	5010	5010	0
209	20250206	170200	285256565	5010	5010	5010	5010	0
210	20250206	170100	285256565	5010	5010	5010	5010	0
211	20250206	170000	285256565	5010	5010	5010	5010	0
212	20250206	165900	285256565	5010	5010	5010	5010	190
213	20250206	165800	285256565	5010	5010	5010	5010	0
214	20250206	165700	285256565	5010	5010	5010	5010	0
215	20250206	165600	285256565	5010	5010	5010	5010	0
216	20250206	165500	285256565	5010	5010	5010	5010	0
217	20250206	165400	285256565	5010	5010	5010	5010	0
218	20250206	165300	285256565	5010	5010	5010	5010	0
219	20250206	165200	285256565	5010	5010	5010	5010	0
220	20250206	165100	285256565	5010	5010	5010	5010	0
221	20250206	165000	285256565	5010	5010	5010	5010	0
222	20250206	164900	285256565	5010	5010	5010	5010	0
223	20250206	164800	285256565	5010	5010	5010	5010	0
224	20250206	164700	285256565	5010	5010	5010	5010	0
225	20250206	164600	285256565	5010	5010	5010	5010	0
226	20250206	164500	285256565	5010	5010	5010	5010	0
227	20250206	164400	285256565	5010	5010	5010	5010	0
228	20250206	164300	285256565	5010	5010	5010	5010	0
229	20250206	164200	285256565	5010	5010	5010	5010	0
230	20250206	164100	285256565	5010	5010	5010	5010	0
231	20250206	164000	285256565	5010	5010	5010	5010	0
232	20250206	163900	285256565	5010	5010	5010	5010	0
233	20250206	163800	285256565	5010	5010	5010	5010	0
234	20250206	163700	285256565	5010	5010	5010	5010	0
235	20250206	163600	285256565	5010	5010	5010	5010	0
236	20250206	163500	285256565	5010	5010	5010	5010	0
237	20250206	163400	285256565	5010	5010	5010	5010	0
238	20250206	163300	285256565	5010	5010	5010	5010	0
239	20250206	163200	285256565	5010	5010	5010	5010	0
240	20250206	163100	285256565	5010	5010	5010	5010	0
241	20250206	163000	285256565	5010	5010	5010	5010	0
242	20250206	162900	285256565	5010	5010	5010	5010	190
243	20250206	162800	285256565	5010	5010	5010	5010	0
244	20250206	162700	285256565	5010	5010	5010	5010	0
245	20250206	162600	285256565	5010	5010	5010	5010	0
246	20250206	162500	285256565	5010	5010	5010	5010	0
247	20250206	162400	285256565	5010	5010	5010	5010	0
248	20250206	162300	285256565	5010	5010	5010	5010	0
249	20250206	162200	285256565	5010	5010	5010	5010	0
250	20250206	162100	285256565	5010	5010	5010	5010	0
251	20250206	162000	285256565	5010	5010	5010	5010	0
252	20250206	161900	285256565	5010	5010	5010	5010	0
253	20250206	161800	285256565	5010	5010	5010	5010	0
254	20250206	161700	285256565	5010	5010	5010	5010	0
255	20250206	161600	285256565	5010	5010	5010	5010	0
256	20250206	161500	285256565	5010	5010	5010	5010	0
257	20250206	161400	285256565	5010	5010	5010	5010	0
258	20250206	161300	285256565	5010	5010	5010	5010	0
259	20250206	161200	285256565	5010	5010	5010	5010	0
260	20250206	161100	285256565	5010	5010	5010	5010	0
261	20250206	161000	285256565	5010	5010	5010	5010	0
262	20250206	160900	285256565	5010	5010	5010	5010	0
263	20250206	160800	285256565	5010	5010	5010	5010	0
264	20250206	160700	285256565	5010	5010	5010	5010	0
265	20250206	160600	285256565	5010	5010	5010	5010	0
266	20250206	160500	285256565	5010	5010	5010	5010	0
267	20250206	160400	285256565	5010	5010	5010	5010	0
268	20250206	160300	285256565	5010	5010	5010	5010	0
269	20250206	160200	285256565	5010	5010	5010	5010	0
270	20250206	160100	285256565	5010	5010	5010	5010	0
271	20250206	160000	285256565	5010	5010	5010	5010	0
272	20250206	155900	285256565	5010	5010	5010	5010	190
273	20250206	155800	285256565	5010	5010	5010	5010	0
274	20250206	155700	285256565	5010	5010	5010	5010	0
275	20250206	155600	285256565	5010	5010	5010	5010	0
276	20250206	155500	285256565	5010	5010	5010	5010	0
277	20250206	155400	285256565	5010	5010	5010	5010	0
278	20250206	155300	285256565	5010	5010	5010	5010	0
279	20250206	155200	285256565	5010	5010	5010	5010	0
280	20250206	155100	285256565	5010	5010	5010	5010	0
281	20250206	155000	285256565	5010	5010	5010	5010	0
282	20250206	154900	285256565	5010	5010	5010	5010	0
283	20250206	154800	285256565	5010	5010	5010	5010	0
284	20250206	154700	285256565	5010	5010	5010	5010	0
285	20250206	154600	285256565	5010	5010	5010	5010	0
286	20250206	154500	285256565	5010	5010	5010	5010	0
287	20250206	154400	285256565	5010	5010	5010	5010	0
288	20250206	154300	285256565	5010	5010	5010	5010	0
289	20250206	154200	285256565	5010	5010	5010	5010	0
290	20250206	154100	285256565	5010	5010	5010	5010	0
291	20250206	154000	285256565	5010	5010	5010	5010	0
292	20250206	153900	285256565	5010	5010	5010	5010	0
293	20250206	153800	285256565	5010	5010	5010	5010	0
294	20250206	153700	285256565	5010	5010	5010	5010	0
295	20250206	153600	285256565	5010	5010	5010	5010	0
296	20250206	153500	285256565	5010	5010	5010	5010	0
297	20250206	153400	285256565	5010	5010	5010	5010	0
298	20250206	153300	285256565	5010	5010	5010	5010	0
299	20250206	153200	285256565	5010	5010	5010	5010	0
300	20250206	153100	285256565	5010	5010	5010	5010	0
301	20250206	153000	285256565	5010	5010	5010	5010	190
302	20250206	152900	284304665	5030	5030	5030	5030	0
303	20250206	152800	284304665	5030	5030	5030	5030	0
304	20250206	152700	284304665	5030	5030	5030	5030	0
305	20250206	152600	284304665	5030	5030	5030	5030	0
306	20250206	152500	284304665	5030	5030	5030	5030	0
307	20250206	152400	284304665	5030	5030	5030	5030	0
308	20250206	152300	284304665	5030	5030	5030	5030	0
309	20250206	152200	284304665	5030	5030	5030	5030	0
310	20250206	152100	284304665	5030	5030	5030	5030	0
311	20250206	152000	284304665	5030	5030	5030	5030	0
312	20250206	151900	284304665	5030	5030	5030	5030	0
313	20250206	151800	284304665	5030	5020	5030	5020	57
314	20250206	151700	284018465	5020	5010	5020	5010	1028
315	20250206	151600	278857965	5020	5020	5020	5010	4
316	20250206	151500	278837905	5010	5010	5010	5010	108
317	20250206	151400	278296825	5010	5010	5010	5010	50
318	20250206	151300	278046325	5020	5020	5020	5020	77
319	20250206	151200	277659785	5020	5020	5020	5020	2
320	20250206	151100	277649745	5020	5020	5020	5020	6
321	20250206	151000	277619625	5020	5020	5020	5020	100
322	20250206	150900	277117625	5020	5010	5020	5010	2470
323	20250206	150800	264742905	5020	5020	5020	5020	0
324	20250206	150700	264742905	5020	5010	5020	5010	490
325	20250206	150600	262287985	5010	5010	5010	5010	0
326	20250206	150500	262287985	5010	5010	5010	5010	67
327	20250206	150400	261952315	5010	5010	5020	5010	10
328	20250206	150300	261902205	5010	5020	5020	5010	536
329	20250206	150200	259216485	5020	5020	5020	5020	70
330	20250206	150100	258865085	5020	5020	5020	5020	120
331	20250206	150000	258262685	5020	5020	5020	5020	148
332	20250206	145900	257519725	5010	5020	5020	5010	3
333	20250206	145800	257504675	5010	5010	5010	5010	1
334	20250206	145700	257499665	5020	5000	5020	5000	53
335	20250206	145600	257234605	5020	5010	5020	5010	905
336	20250206	145500	252700545	5010	5010	5010	5010	95
337	20250206	145400	252224595	5010	5010	5010	5010	2
338	20250206	145300	252214575	5010	5010	5010	5010	0
339	20250206	145200	252214575	5010	5000	5010	5000	21
340	20250206	145100	252109565	5010	5010	5010	5010	10
341	20250206	145000	252059465	5010	5010	5010	5010	0
342	20250206	144900	252059465	5010	5010	5010	5000	42
343	20250206	144800	251849445	5000	5000	5000	5000	35
344	20250206	144700	251674445	5010	5010	5010	5010	4
345	20250206	144600	251654405	5010	5010	5010	5010	16
346	20250206	144500	251574245	5020	5010	5020	5010	167
347	20250206	144400	250737565	5010	5010	5010	5010	34
348	20250206	144300	250567225	5020	5020	5030	5020	518
349	20250206	144200	247966855	5030	5010	5030	5010	172
350	20250206	144100	247103895	5020	5020	5020	5020	17
351	20250206	144000	247018555	5030	5010	5030	4995	1314
352	20250206	143900	240445700	5020	5020	5030	5020	400
353	20250206	143800	238437050	5020	5020	5020	5020	100
354	20250206	143700	237935050	5030	5020	5030	5020	339
355	20250206	143600	236230260	5030	5030	5030	5020	992
356	20250206	143500	231249910	5030	5010	5030	5010	111
357	20250206	143400	230693760	5020	5020	5030	5020	110
358	20250206	143300	230141470	5020	5020	5020	5020	204
359	20250206	143200	229117390	5030	5030	5030	5030	1
360	20250206	143100	229112360	5030	5020	5030	5020	2
361	20250206	143000	229102310	5030	5030	5030	5030	1
362	20250206	142900	229097280	5020	5020	5020	5020	515
363	20250206	142800	226511980	5030	5030	5030	5030	0
364	20250206	142700	226511980	5030	5010	5030	5010	2588
365	20250206	142600	213530740	5000	4995	5000	4995	468
366	20250206	142500	211192130	4995	4995	4995	4995	1
367	20250206	142400	211187135	4985	4985	4985	4985	499
368	20250206	142300	208699620	4985	4985	4985	4985	195
369	20250206	142200	207727545	4985	4985	4985	4985	51
370	20250206	142100	207473310	4980	4985	4985	4980	99
371	20250206	142000	206979810	4980	4980	4980	4980	5
372	20250206	141900	206954910	4985	4985	4985	4985	180
373	20250206	141800	206057610	4995	4995	4995	4995	0
374	20250206	141700	206057610	4995	4995	4995	4995	0
375	20250206	141600	206057610	4995	4995	4995	4995	0
376	20250206	141500	206057610	4995	4995	4995	4995	0
377	20250206	141400	206057610	4995	4985	4995	4985	81
378	20250206	141300	205653815	4985	4985	4985	4985	0
379	20250206	141200	205653815	4985	4985	4985	4985	0
380	20250206	141100	205653815	4985	4985	4985	4985	11
381	20250206	141000	205598980	5000	5000	5000	4995	3
382	20250206	140900	205583985	5000	5000	5000	5000	1
383	20250206	140800	205578985	5000	5000	5000	5000	8
384	20250206	140700	205538985	5010	5010	5010	5010	0
385	20250206	140600	205538985	5010	5010	5010	5010	0
386	20250206	140500	205538985	5010	5010	5010	5010	0
387	20250206	140400	205538985	5010	5000	5010	5000	301
388	20250206	140300	204033475	5010	5010	5010	5010	0
389	20250206	140200	204033475	5010	4985	5010	4985	3122
390	20250206	140100	188447635	4985	4985	4985	4985	1
391	20250206	140000	188442650	4985	4985	4985	4985	0
392	20250206	135900	188442650	4985	4985	4985	4985	1
393	20250206	135800	188437665	4980	4985	4985	4980	281
394	20250206	135700	187038280	4990	4990	4990	4990	0
395	20250206	135600	187038280	4990	4990	4990	4990	4
396	20250206	135500	187018320	4990	4990	4990	4990	0
397	20250206	135400	187018320	4990	4990	4990	4990	0
398	20250206	135300	187018320	4990	4990	4990	4990	1
399	20250206	135200	187013330	4980	4980	4980	4980	0
400	20250206	135100	187013330	4980	4980	4980	4980	5
401	20250206	135000	186988430	4990	4990	4990	4990	0
402	20250206	134900	186988430	4990	4985	4990	4985	12
403	20250206	134800	186928605	4985	4985	4985	4985	0
404	20250206	134700	186928605	4985	4985	4985	4985	13
405	20250206	134600	186863800	4990	4990	4990	4990	0
406	20250206	134500	186863800	4990	4990	4990	4990	0
407	20250206	134400	186863800	4990	4990	4990	4990	0
408	20250206	134300	186863800	4990	4990	4990	4990	0
409	20250206	134200	186863800	4990	4990	4990	4990	0
410	20250206	134100	186863800	4990	4990	4990	4990	0
411	20250206	134000	186863800	4990	4990	4990	4990	0
412	20250206	133900	186863800	4990	4990	4990	4990	0
413	20250206	133800	186863800	4990	4990	4990	4990	0
414	20250206	133700	186863800	4990	4990	4990	4990	0
415	20250206	133600	186863800	4990	4990	4990	4990	0
416	20250206	133500	186863800	4990	4990	4990	4990	2
417	20250206	133400	186853820	4990	4990	4990	4990	1
418	20250206	133300	186848830	4990	4990	4990	4990	0
419	20250206	133200	186848830	4990	4985	4990	4985	1471
420	20250206	133100	179511580	4985	4970	4985	4970	2974
421	20250206	133000	164708145	4970	4970	4970	4970	0
422	20250206	132900	164708145	4970	4970	4970	4970	60
423	20250206	132800	164409945	4970	4970	4970	4970	2
424	20250206	132700	164400005	4965	4960	4965	4960	3286
425	20250206	132600	148092175	4960	4960	4960	4960	56
426	20250206	132500	147814415	4955	4955	4955	4955	501
427	20250206	132400	145331960	4955	4955	4955	4955	20
428	20250206	132300	145232860	4955	4955	4955	4955	623
429	20250206	132200	142145895	4955	4955	4955	4955	0
430	20250206	132100	142145895	4955	4955	4955	4955	0
431	20250206	132000	142145895	4955	4955	4955	4955	0
432	20250206	131900	142145895	4955	4960	4960	4955	496
433	20250206	131800	139688210	4955	4955	4955	4955	0
434	20250206	131700	139688210	4955	4955	4955	4955	46
435	20250206	131600	139460280	4955	4955	4955	4955	462
436	20250206	131500	137171070	4955	4955	4955	4955	55
437	20250206	131400	136898545	4960	4960	4960	4960	0
438	20250206	131300	136898545	4960	4960	4960	4960	0
439	20250206	131200	136898545	4960	4960	4960	4960	20
440	20250206	131100	136799345	4960	4960	4960	4960	0
441	20250206	131000	136799345	4960	4960	4960	4960	0
442	20250206	130900	136799345	4960	4960	4960	4960	1
443	20250206	130800	136794385	4955	4955	4955	4955	100
444	20250206	130700	136298885	4955	4955	4955	4955	17
445	20250206	130600	136214650	4960	4960	4960	4960	0
446	20250206	130500	136214650	4960	4960	4960	4960	0
447	20250206	130400	136214650	4960	4960	4960	4960	0
448	20250206	130300	136214650	4960	4960	4960	4960	0
449	20250206	130200	136214650	4960	4960	4960	4960	0
450	20250206	130100	136214650	4960	4960	4960	4960	0
451	20250206	130000	136214650	4960	4955	4960	4955	3
452	20250206	125900	136199775	4955	4955	4955	4955	0
453	20250206	125800	136199775	4955	4955	4955	4955	571
454	20250206	125700	133370470	4960	4960	4960	4960	0
455	20250206	125600	133370470	4960	4960	4960	4960	0
456	20250206	125500	133370470	4960	4960	4960	4960	1
457	20250206	125400	133365510	4960	4960	4960	4960	0
458	20250206	125300	133365510	4960	4960	4960	4960	0
459	20250206	125200	133365510	4960	4960	4960	4960	0
460	20250206	125100	133365510	4960	4960	4960	4960	0
461	20250206	125000	133365510	4960	4955	4960	4955	296
462	20250206	124900	131898825	4950	4950	4950	4950	0
463	20250206	124800	131898825	4950	4950	4950	4950	23
464	20250206	124700	131784975	4960	4960	4960	4960	0
465	20250206	124600	131784975	4960	4960	4960	4960	0
466	20250206	124500	131784975	4960	4960	4960	4960	0
467	20250206	124400	131784975	4960	4960	4960	4960	0
468	20250206	124300	131784975	4960	4950	4960	4950	4
469	20250206	124200	131765145	4950	4950	4950	4950	3
470	20250206	124100	131750295	4950	4955	4955	4950	80
471	20250206	124000	131354185	4960	4960	4960	4960	0
472	20250206	123900	131354185	4960	4960	4960	4960	0
473	20250206	123800	131354185	4960	4960	4960	4960	1
474	20250206	123700	131349225	4955	4955	4955	4955	0
475	20250206	123600	131349225	4955	4955	4955	4955	0
476	20250206	123500	131349225	4955	4955	4955	4955	0
477	20250206	123400	131349225	4955	4955	4955	4955	20
478	20250206	123300	131250125	4950	4950	4950	4950	0
479	20250206	123200	131250125	4950	4950	4950	4950	12
480	20250206	123100	131190725	4955	4955	4955	4955	0
481	20250206	123000	131190725	4955	4955	4955	4955	69
482	20250206	122900	130848830	4960	4955	4960	4955	381
483	20250206	122800	128960970	4960	4960	4960	4960	0
484	20250206	122700	128960970	4960	4960	4960	4960	0
485	20250206	122600	128960970	4960	4960	4960	4960	0
486	20250206	122500	128960970	4960	4960	4960	4960	0
487	20250206	122400	128960970	4960	4960	4960	4960	1
488	20250206	122300	128956010	4950	4950	4950	4950	0
489	20250206	122200	128956010	4950	4950	4950	4950	0
490	20250206	122100	128956010	4950	4950	4950	4950	0
491	20250206	122000	128956010	4950	4950	4950	4950	0
492	20250206	121900	128956010	4950	4955	4955	4950	26
493	20250206	121800	128827305	4950	4950	4950	4950	0
494	20250206	121700	128827305	4950	4955	4955	4950	30
495	20250206	121600	128678800	4960	4960	4960	4960	1
496	20250206	121500	128673840	4950	4950	4950	4950	0
497	20250206	121400	128673840	4950	4950	4950	4950	200
498	20250206	121300	127683840	4960	4960	4960	4960	1
499	20250206	121200	127678880	4955	4955	4955	4955	0
500	20250206	121100	127678880	4955	4955	4955	4955	0
501	20250206	121000	127678880	4955	4955	4955	4955	0
502	20250206	120900	127678880	4955	4955	4955	4955	244
503	20250206	120800	126469860	4960	4960	4960	4960	0
504	20250206	120700	126469860	4960	4960	4960	4960	0
505	20250206	120600	126469860	4960	4960	4960	4960	8
506	20250206	120500	126430180	4960	4960	4960	4960	0
507	20250206	120400	126430180	4960	4960	4960	4960	0
508	20250206	120300	126430180	4960	4955	4960	4955	146
509	20250206	120200	125706745	4960	4960	4960	4960	0
510	20250206	120100	125706745	4960	4960	4960	4960	0
511	20250206	120000	125706745	4960	4960	4960	4960	0
512	20250206	115900	125706745	4960	4955	4960	4955	107
513	20250206	115800	125176555	4960	4960	4960	4960	0
514	20250206	115700	125176555	4960	4955	4960	4955	2
515	20250206	115600	125166640	4940	4940	4940	4940	0
516	20250206	115500	125166640	4940	4940	4940	4940	0
517	20250206	115400	125166640	4940	4940	4940	4940	0
518	20250206	115300	125166640	4940	4940	4940	4940	0
519	20250206	115200	125166640	4940	4945	4945	4940	29
520	20250206	115100	125023375	4960	4960	4960	4960	0
521	20250206	115000	125023375	4960	4960	4960	4960	0
522	20250206	114900	125023375	4960	4960	4960	4960	0
523	20250206	114800	125023375	4960	4960	4960	4960	0
524	20250206	114700	125023375	4960	4960	4960	4960	6
525	20250206	114600	124993615	4960	4960	4960	4960	0
526	20250206	114500	124993615	4960	4960	4960	4960	0
527	20250206	114400	124993615	4960	4960	4960	4960	0
528	20250206	114300	124993615	4960	4960	4960	4960	0
529	20250206	114200	124993615	4960	4960	4960	4960	1
530	20250206	114100	124988655	4940	4945	4945	4940	1000
531	20250206	114000	120044655	4960	4960	4960	4960	0
532	20250206	113900	120044655	4960	4960	4960	4960	0
533	20250206	113800	120044655	4960	4945	4960	4945	2001
534	20250206	113700	110149695	4950	4950	4950	4950	996
535	20250206	113600	105219495	4960	4960	4960	4960	0
536	20250206	113500	105219495	4960	4960	4960	4960	0
537	20250206	113400	105219495	4960	4960	4960	4960	0
538	20250206	113300	105219495	4960	4960	4960	4960	0
539	20250206	113200	105219495	4960	4960	4960	4960	0
540	20250206	113100	105219495	4960	4960	4960	4960	0
541	20250206	113000	105219495	4960	4960	4960	4960	0
542	20250206	112900	105219495	4960	4960	4960	4960	1
543	20250206	112800	105214535	4950	4950	4950	4950	10
544	20250206	112700	105165035	4960	4960	4960	4960	0
545	20250206	112600	105165035	4960	4960	4960	4960	0
546	20250206	112500	105165035	4960	4960	4960	4960	1
547	20250206	112400	105160075	4950	4950	4950	4950	0
548	20250206	112300	105160075	4950	4950	4950	4950	5
549	20250206	112200	105135325	4950	4950	4950	4950	50
550	20250206	112100	104887825	4960	4960	4960	4960	0
551	20250206	112000	104887825	4960	4960	4960	4960	0
552	20250206	111900	104887825	4960	4960	4960	4960	0
553	20250206	111800	104887825	4960	4960	4960	4960	0
554	20250206	111700	104887825	4960	4960	4960	4960	0
555	20250206	111600	104887825	4960	4960	4960	4960	0
556	20250206	111500	104887825	4960	4960	4960	4960	0
557	20250206	111400	104887825	4960	4960	4960	4960	0
558	20250206	111300	104887825	4960	4960	4960	4960	1
559	20250206	111200	104882865	4950	4950	4950	4950	269
560	20250206	111100	103551315	4950	4950	4950	4950	50
561	20250206	111000	103303815	4950	4950	4950	4950	0
562	20250206	110900	103303815	4950	4950	4950	4950	0
563	20250206	110800	103303815	4950	4965	4965	4950	170
564	20250206	110700	102460815	4970	4970	4970	4970	0
565	20250206	110600	102460815	4970	4970	4970	4970	0
566	20250206	110500	102460815	4970	4970	4970	4970	0
567	20250206	110400	102460815	4970	4970	4970	4970	1
568	20250206	110300	102455845	4950	4950	4950	4950	0
569	20250206	110200	102455845	4950	4950	4950	4950	36
570	20250206	110100	102277645	4950	4965	4965	4950	1000
571	20250206	110000	97323290	4970	4970	4970	4970	0
572	20250206	105900	97323290	4970	4970	4970	4970	66
573	20250206	105800	96995270	4975	4975	4975	4975	0
574	20250206	105700	96995270	4975	4975	4975	4975	0
575	20250206	105600	96995270	4975	4975	4975	4975	0
576	20250206	105500	96995270	4975	4975	4975	4975	0
577	20250206	105400	96995270	4975	4975	4975	4975	0
578	20250206	105300	96995270	4975	4975	4975	4975	0
579	20250206	105200	96995270	4975	4975	4975	4975	0
580	20250206	105100	96995270	4975	4975	4975	4975	0
581	20250206	105000	96995270	4975	4975	4975	4975	0
582	20250206	104900	96995270	4975	4975	4975	4975	0
583	20250206	104800	96995270	4975	4975	4975	4975	0
584	20250206	104700	96995270	4975	4970	4975	4970	200
585	20250206	104600	96001260	4970	4970	4970	4970	0
586	20250206	104500	96001260	4970	4970	4970	4970	22
587	20250206	104400	95891920	4970	4970	4970	4970	73
588	20250206	104300	95529110	4975	4975	4975	4975	0
589	20250206	104200	95529110	4975	4975	4975	4975	0
590	20250206	104100	95529110	4975	4975	4975	4975	0
591	20250206	104000	95529110	4975	4975	4975	4975	0
592	20250206	103900	95529110	4975	4975	4975	4975	0
593	20250206	103800	95529110	4975	4975	4975	4975	2
594	20250206	103700	95519160	4975	4975	4975	4975	0
595	20250206	103600	95519160	4975	4975	4975	4975	5
596	20250206	103500	95494285	4975	4975	4975	4975	0
597	20250206	103400	95494285	4975	4975	4975	4975	0
598	20250206	103300	95494285	4975	4975	4975	4975	0
599	20250206	103200	95494285	4975	4975	4975	4975	0
600	20250206	103100	95494285	4975	4975	4975	4975	0
601	20250206	103000	95494285	4975	4975	4975	4975	1
602	20250206	102900	95489310	4970	4970	4970	4970	0
603	20250206	102800	95489310	4970	4975	4975	4970	3
604	20250206	102700	95474390	4975	4975	4975	4975	33
605	20250206	102600	95310215	4975	4975	4975	4975	1
606	20250206	102500	95305240	4980	4980	4980	4980	0
607	20250206	102400	95305240	4980	4980	4980	4965	28
608	20250206	102300	95166110	4975	4975	4975	4975	12
609	20250206	102200	95106410	4980	4975	4980	4975	2080
610	20250206	102100	84758405	4980	4970	4980	4970	2069
611	20250206	102000	74464670	4975	4970	4975	4960	2119
612	20250206	101900	63934345	4970	4970	4970	4970	0
613	20250206	101800	63934345	4970	4965	4970	4965	2
614	20250206	101700	63924410	4970	4970	4970	4970	0
615	20250206	101600	63924410	4970	4970	4970	4970	1
616	20250206	101500	63919440	4970	4970	4970	4970	0
617	20250206	101400	63919440	4970	4970	4970	4970	0
618	20250206	101300	63919440	4970	4970	4970	4970	1
619	20250206	101200	63914470	4960	4960	4960	4960	0
620	20250206	101100	63914470	4960	4970	4970	4960	2
621	20250206	101000	63904540	4970	4970	4970	4970	1
622	20250206	100900	63899570	4965	4965	4965	4965	1
623	20250206	100800	63894605	4970	4965	4970	4960	21
624	20250206	100700	63790410	4970	4970	4970	4970	0
625	20250206	100600	63790410	4970	4970	4970	4970	1
626	20250206	100500	63785440	4970	4975	4975	4970	4
627	20250206	100400	63765555	4975	4975	4975	4975	30
628	20250206	100300	63616305	4975	4975	4975	4975	0
629	20250206	100200	63616305	4975	4975	4975	4975	0
630	20250206	100100	63616305	4975	4975	4975	4975	0
631	20250206	100000	63616305	4975	4970	4975	4970	2
632	20250206	095900	63606360	4975	4975	4975	4975	0
633	20250206	095800	63606360	4975	4975	4975	4975	1
634	20250206	095700	63601385	4960	4965	4965	4960	107
635	20250206	095600	63070565	4965	4965	4965	4965	62
636	20250206	095500	62762735	4975	4975	4975	4975	513
637	20250206	095400	60210560	4975	4965	4975	4965	98
638	20250206	095300	59723590	4975	4975	4975	4975	0
639	20250206	095200	59723590	4975	4975	4975	4975	0
640	20250206	095100	59723590	4975	4975	4975	4975	0
641	20250206	095000	59723590	4975	4975	4975	4975	0
642	20250206	094900	59723590	4975	4975	4975	4975	60
643	20250206	094800	59425090	4975	4975	4975	4975	0
644	20250206	094700	59425090	4975	4975	4975	4975	0
645	20250206	094600	59425090	4975	4955	4975	4955	5322
646	20250206	094500	33026105	4955	4955	4955	4955	63
647	20250206	094400	32713940	4960	4960	4960	4960	68
648	20250206	094300	32376660	4960	4960	4960	4960	5
649	20250206	094200	32351860	4955	4955	4955	4955	315
650	20250206	094100	30791035	4955	4955	4955	4955	0
651	20250206	094000	30791035	4955	4955	4955	4955	700
652	20250206	093900	27322535	4935	4935	4935	4935	0
653	20250206	093800	27322535	4935	4935	4935	4935	0
654	20250206	093700	27322535	4935	4935	4935	4935	0
655	20250206	093600	27322535	4935	4935	4935	4935	0
656	20250206	093500	27322535	4935	4935	4935	4935	1
657	20250206	093400	27317600	4955	4930	4955	4930	506
658	20250206	093300	24822995	4930	4935	4935	4930	85
659	20250206	093200	24403525	4940	4940	4940	4940	1
660	20250206	093100	24398585	4935	4935	4935	4935	692
661	20250206	093000	20983565	4940	4940	4940	4940	271
662	20250206	092900	19644825	4955	4955	4955	4955	0
663	20250206	092800	19644825	4955	4955	4955	4955	0
664	20250206	092700	19644825	4955	4940	4955	4940	2
665	20250206	092600	19634930	4955	4955	4955	4955	650
666	20250206	092500	16414180	4955	4955	4955	4955	0
667	20250206	092400	16414180	4955	4945	4955	4940	14
668	20250206	092300	16345000	4960	4960	4960	4960	0
669	20250206	092200	16345000	4960	4945	4960	4945	4
670	20250206	092100	16325205	4960	4960	4960	4960	0
671	20250206	092000	16325205	4960	4960	4960	4960	0
672	20250206	091900	16325205	4960	4960	4960	4960	11
673	20250206	091800	16270645	4965	4965	4965	4965	0
674	20250206	091700	16270645	4965	4965	4965	4965	0
675	20250206	091600	16270645	4965	4960	4965	4960	472
676	20250206	091500	13929520	4960	4960	4960	4960	1
677	20250206	091400	13924560	4930	4930	4930	4930	1
678	20250206	091300	13919630	4965	4940	4965	4935	1219
679	20250206	091200	7902270	4940	4945	4945	4940	120
680	20250206	091100	7308965	4940	4940	4940	4940	0
681	20250206	091000	7308965	4940	4940	4940	4940	50
682	20250206	090900	7061965	4970	4970	4970	4970	0
683	20250206	090800	7061965	4970	4970	4970	4970	0
684	20250206	090700	7061965	4970	4965	4970	4965	33
685	20250206	090600	6898115	4935	4935	4945	4935	405
686	20250206	090500	4899335	4970	4970	4970	4970	0
687	20250206	090400	4899335	4970	4970	4970	4970	0
688	20250206	090300	4899335	4970	4970	4970	4970	0
689	20250206	090200	4899335	4970	4970	4970	4970	0
690	20250206	090100	4899335	4970	4945	4970	4935	700
691	20250206	090000	1442570	4980	4940	4980	4940	292