KissMeData/104830/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201300	432927770	18000	18000	18000	18000	354
3	20250206	201200	432927770	18000	18000	18000	18000	0
4	20250206	201100	432927770	18000	18000	18000	18000	0
5	20250206	201000	432927770	18000	18000	18000	18000	0
6	20250206	200900	432927770	18000	18000	18000	18000	0
7	20250206	200800	432927770	18000	18000	18000	18000	0
8	20250206	200700	432927770	18000	18000	18000	18000	0
9	20250206	200600	432927770	18000	18000	18000	18000	0
10	20250206	200500	432927770	18000	18000	18000	18000	0
11	20250206	200400	432927770	18000	18000	18000	18000	0
12	20250206	200300	432927770	18000	18000	18000	18000	0
13	20250206	200200	432927770	18000	18000	18000	18000	0
14	20250206	200100	432927770	18000	18000	18000	18000	0
15	20250206	200000	432927770	18000	18000	18000	18000	0
16	20250206	195900	432927770	18000	18000	18000	18000	0
17	20250206	195800	432927770	18000	18000	18000	18000	0
18	20250206	195700	432927770	18000	18000	18000	18000	0
19	20250206	195600	432927770	18000	18000	18000	18000	0
20	20250206	195500	432927770	18000	18000	18000	18000	0
21	20250206	195400	432927770	18000	18000	18000	18000	0
22	20250206	195300	432927770	18000	18000	18000	18000	0
23	20250206	195200	432927770	18000	18000	18000	18000	0
24	20250206	195100	432927770	18000	18000	18000	18000	0
25	20250206	195000	432927770	18000	18000	18000	18000	0
26	20250206	194900	432927770	18000	18000	18000	18000	0
27	20250206	194800	432927770	18000	18000	18000	18000	0
28	20250206	194700	432927770	18000	18000	18000	18000	0
29	20250206	194600	432927770	18000	18000	18000	18000	0
30	20250206	194500	432927770	18000	18000	18000	18000	0
31	20250206	194400	432927770	18000	18000	18000	18000	0
32	20250206	194300	432927770	18000	18000	18000	18000	354
33	20250206	194200	432927770	18000	18000	18000	18000	0
34	20250206	194100	432927770	18000	18000	18000	18000	0
35	20250206	194000	432927770	18000	18000	18000	18000	0
36	20250206	193900	432927770	18000	18000	18000	18000	0
37	20250206	193800	432927770	18000	18000	18000	18000	0
38	20250206	193700	432927770	18000	18000	18000	18000	0
39	20250206	193600	432927770	18000	18000	18000	18000	0
40	20250206	193500	432927770	18000	18000	18000	18000	0
41	20250206	193400	432927770	18000	18000	18000	18000	0
42	20250206	193300	432927770	18000	18000	18000	18000	0
43	20250206	193200	432927770	18000	18000	18000	18000	0
44	20250206	193100	432927770	18000	18000	18000	18000	0
45	20250206	193000	432927770	18000	18000	18000	18000	0
46	20250206	192900	432927770	18000	18000	18000	18000	0
47	20250206	192800	432927770	18000	18000	18000	18000	0
48	20250206	192700	432927770	18000	18000	18000	18000	0
49	20250206	192600	432927770	18000	18000	18000	18000	0
50	20250206	192500	432927770	18000	18000	18000	18000	0
51	20250206	192400	432927770	18000	18000	18000	18000	0
52	20250206	192300	432927770	18000	18000	18000	18000	0
53	20250206	192200	432927770	18000	18000	18000	18000	0
54	20250206	192100	432927770	18000	18000	18000	18000	0
55	20250206	192000	432927770	18000	18000	18000	18000	0
56	20250206	191900	432927770	18000	18000	18000	18000	0
57	20250206	191800	432927770	18000	18000	18000	18000	0
58	20250206	191700	432927770	18000	18000	18000	18000	0
59	20250206	191600	432927770	18000	18000	18000	18000	0
60	20250206	191500	432927770	18000	18000	18000	18000	0
61	20250206	191400	432927770	18000	18000	18000	18000	0
62	20250206	191300	432927770	18000	18000	18000	18000	354
63	20250206	191200	432927770	18000	18000	18000	18000	0
64	20250206	191100	432927770	18000	18000	18000	18000	0
65	20250206	191000	432927770	18000	18000	18000	18000	0
66	20250206	190900	432927770	18000	18000	18000	18000	0
67	20250206	190800	432927770	18000	18000	18000	18000	0
68	20250206	190700	432927770	18000	18000	18000	18000	0
69	20250206	190600	432927770	18000	18000	18000	18000	0
70	20250206	190500	432927770	18000	18000	18000	18000	0
71	20250206	190400	432927770	18000	18000	18000	18000	0
72	20250206	190300	432927770	18000	18000	18000	18000	0
73	20250206	190200	432927770	18000	18000	18000	18000	0
74	20250206	190100	432927770	18000	18000	18000	18000	0
75	20250206	190000	432927770	18000	18000	18000	18000	0
76	20250206	185900	432927770	18000	18000	18000	18000	0
77	20250206	185800	432927770	18000	18000	18000	18000	0
78	20250206	185700	432927770	18000	18000	18000	18000	0
79	20250206	185600	432927770	18000	18000	18000	18000	0
80	20250206	185500	432927770	18000	18000	18000	18000	0
81	20250206	185400	432927770	18000	18000	18000	18000	0
82	20250206	185300	432927770	18000	18000	18000	18000	0
83	20250206	185200	432927770	18000	18000	18000	18000	0
84	20250206	185100	432927770	18000	18000	18000	18000	0
85	20250206	185000	432927770	18000	18000	18000	18000	0
86	20250206	184900	432927770	18000	18000	18000	18000	0
87	20250206	184800	432927770	18000	18000	18000	18000	0
88	20250206	184700	432927770	18000	18000	18000	18000	0
89	20250206	184600	432927770	18000	18000	18000	18000	0
90	20250206	184500	432927770	18000	18000	18000	18000	0
91	20250206	184400	432927770	18000	18000	18000	18000	0
92	20250206	184300	432927770	18000	18000	18000	18000	354
93	20250206	184200	432927770	18000	18000	18000	18000	0
94	20250206	184100	432927770	18000	18000	18000	18000	0
95	20250206	184000	432927770	18000	18000	18000	18000	0
96	20250206	183900	432927770	18000	18000	18000	18000	0
97	20250206	183800	432927770	18000	18000	18000	18000	0
98	20250206	183700	432927770	18000	18000	18000	18000	0
99	20250206	183600	432927770	18000	18000	18000	18000	0
100	20250206	183500	432927770	18000	18000	18000	18000	0
101	20250206	183400	432927770	18000	18000	18000	18000	0
102	20250206	183300	432927770	18000	18000	18000	18000	0
103	20250206	183200	432927770	18000	18000	18000	18000	0
104	20250206	183100	432927770	18000	18000	18000	18000	0
105	20250206	183000	432927770	18000	18000	18000	18000	0
106	20250206	182900	432927770	18000	18000	18000	18000	0
107	20250206	182800	432927770	18000	18000	18000	18000	0
108	20250206	182700	432927770	18000	18000	18000	18000	0
109	20250206	182600	432927770	18000	18000	18000	18000	0
110	20250206	182500	432927770	18000	18000	18000	18000	0
111	20250206	182400	432927770	18000	18000	18000	18000	0
112	20250206	182300	432927770	18000	18000	18000	18000	0
113	20250206	182200	432927770	18000	18000	18000	18000	0
114	20250206	182100	432927770	18000	18000	18000	18000	0
115	20250206	182000	432927770	18000	18000	18000	18000	0
116	20250206	181900	432927770	18000	18000	18000	18000	0
117	20250206	181800	432927770	18000	18000	18000	18000	0
118	20250206	181700	432927770	18000	18000	18000	18000	0
119	20250206	181600	432927770	18000	18000	18000	18000	0
120	20250206	181500	432927770	18000	18000	18000	18000	0
121	20250206	181400	432927770	18000	18000	18000	18000	0
122	20250206	181300	432927770	18000	18000	18000	18000	354
123	20250206	181200	432927770	18000	18000	18000	18000	0
124	20250206	181100	432927770	18000	18000	18000	18000	0
125	20250206	181000	432927770	18000	18000	18000	18000	0
126	20250206	180900	432927770	18000	18000	18000	18000	0
127	20250206	180800	432927770	18000	18000	18000	18000	0
128	20250206	180700	432927770	18000	18000	18000	18000	0
129	20250206	180600	432927770	18000	18000	18000	18000	0
130	20250206	180500	432927770	18000	18000	18000	18000	0
131	20250206	180400	432927770	18000	18000	18000	18000	0
132	20250206	180300	432927770	18000	18000	18000	18000	0
133	20250206	180200	432927770	18000	18000	18000	18000	0
134	20250206	180100	432927770	18000	18000	18000	18000	0
135	20250206	180000	432927770	18000	18000	18000	18000	0
136	20250206	175900	432927770	18000	18000	18000	18000	0
137	20250206	175800	432927770	18000	18000	18000	18000	0
138	20250206	175700	432927770	18000	18000	18000	18000	0
139	20250206	175600	432927770	18000	18000	18000	18000	0
140	20250206	175500	432927770	18000	18000	18000	18000	0
141	20250206	175400	432927770	18000	18000	18000	18000	0
142	20250206	175300	432927770	18000	18000	18000	18000	0
143	20250206	175200	432927770	18000	18000	18000	18000	0
144	20250206	175100	432927770	18000	18000	18000	18000	0
145	20250206	175000	432927770	18000	18000	18000	18000	0
146	20250206	174900	432927770	18000	18000	18000	18000	0
147	20250206	174800	432927770	18000	18000	18000	18000	0
148	20250206	174700	432927770	18000	18000	18000	18000	0
149	20250206	174600	432927770	18000	18000	18000	18000	0
150	20250206	174500	432927770	18000	18000	18000	18000	0
151	20250206	174400	432927770	18000	18000	18000	18000	0
152	20250206	174300	432927770	18000	18000	18000	18000	354
153	20250206	174200	432927770	18000	18000	18000	18000	0
154	20250206	174100	432927770	18000	18000	18000	18000	0
155	20250206	174000	432927770	18000	18000	18000	18000	0
156	20250206	173900	432927770	18000	18000	18000	18000	0
157	20250206	173800	432927770	18000	18000	18000	18000	0
158	20250206	173700	432927770	18000	18000	18000	18000	0
159	20250206	173600	432927770	18000	18000	18000	18000	0
160	20250206	173500	432927770	18000	18000	18000	18000	0
161	20250206	173400	432927770	18000	18000	18000	18000	0
162	20250206	173300	432927770	18000	18000	18000	18000	0
163	20250206	173200	432927770	18000	18000	18000	18000	0
164	20250206	173100	432927770	18000	18000	18000	18000	0
165	20250206	173000	432927770	18000	18000	18000	18000	0
166	20250206	172900	432927770	18000	18000	18000	18000	0
167	20250206	172800	432927770	18000	18000	18000	18000	0
168	20250206	172700	432927770	18000	18000	18000	18000	0
169	20250206	172600	432927770	18000	18000	18000	18000	0
170	20250206	172500	432927770	18000	18000	18000	18000	0
171	20250206	172400	432927770	18000	18000	18000	18000	0
172	20250206	172300	432927770	18000	18000	18000	18000	0
173	20250206	172200	432927770	18000	18000	18000	18000	0
174	20250206	172100	432927770	18000	18000	18000	18000	0
175	20250206	172000	432927770	18000	18000	18000	18000	0
176	20250206	171900	432927770	18000	18000	18000	18000	0
177	20250206	171800	432927770	18000	18000	18000	18000	0
178	20250206	171700	432927770	18000	18000	18000	18000	0
179	20250206	171600	432927770	18000	18000	18000	18000	0
180	20250206	171500	432927770	18000	18000	18000	18000	0
181	20250206	171400	432927770	18000	18000	18000	18000	0
182	20250206	171300	432927770	18000	18000	18000	18000	354
183	20250206	171200	432927770	18000	18000	18000	18000	0
184	20250206	171100	432927770	18000	18000	18000	18000	0
185	20250206	171000	432927770	18000	18000	18000	18000	0
186	20250206	170900	432927770	18000	18000	18000	18000	0
187	20250206	170800	432927770	18000	18000	18000	18000	0
188	20250206	170700	432927770	18000	18000	18000	18000	0
189	20250206	170600	432927770	18000	18000	18000	18000	0
190	20250206	170500	432927770	18000	18000	18000	18000	0
191	20250206	170400	432927770	18000	18000	18000	18000	0
192	20250206	170300	432927770	18000	18000	18000	18000	0
193	20250206	170200	432927770	18000	18000	18000	18000	0
194	20250206	170100	432927770	18000	18000	18000	18000	0
195	20250206	170000	432927770	18000	18000	18000	18000	0
196	20250206	165900	432927770	18000	18000	18000	18000	0
197	20250206	165800	432927770	18000	18000	18000	18000	0
198	20250206	165700	432927770	18000	18000	18000	18000	0
199	20250206	165600	432927770	18000	18000	18000	18000	0
200	20250206	165500	432927770	18000	18000	18000	18000	0
201	20250206	165400	432927770	18000	18000	18000	18000	0
202	20250206	165300	432927770	18000	18000	18000	18000	0
203	20250206	165200	432927770	18000	18000	18000	18000	0
204	20250206	165100	432927770	18000	18000	18000	18000	0
205	20250206	165000	432927770	18000	18000	18000	18000	0
206	20250206	164900	432927770	18000	18000	18000	18000	0
207	20250206	164800	432927770	18000	18000	18000	18000	0
208	20250206	164700	432927770	18000	18000	18000	18000	0
209	20250206	164600	432927770	18000	18000	18000	18000	0
210	20250206	164500	432927770	18000	18000	18000	18000	0
211	20250206	164400	432927770	18000	18000	18000	18000	0
212	20250206	164300	432927770	18000	18000	18000	18000	354
213	20250206	164200	432927770	18000	18000	18000	18000	0
214	20250206	164100	432927770	18000	18000	18000	18000	0
215	20250206	164000	432927770	18000	18000	18000	18000	0
216	20250206	163900	432927770	18000	18000	18000	18000	0
217	20250206	163800	432927770	18000	18000	18000	18000	0
218	20250206	163700	432927770	18000	18000	18000	18000	0
219	20250206	163600	432927770	18000	18000	18000	18000	0
220	20250206	163500	432927770	18000	18000	18000	18000	0
221	20250206	163400	432927770	18000	18000	18000	18000	0
222	20250206	163300	432927770	18000	18000	18000	18000	0
223	20250206	163200	432927770	18000	18000	18000	18000	0
224	20250206	163100	432927770	18000	18000	18000	18000	0
225	20250206	163000	432927770	18000	18000	18000	18000	0
226	20250206	162900	432927770	18000	18000	18000	18000	0
227	20250206	162800	432927770	18000	18000	18000	18000	0
228	20250206	162700	432927770	18000	18000	18000	18000	0
229	20250206	162600	432927770	18000	18000	18000	18000	0
230	20250206	162500	432927770	18000	18000	18000	18000	0
231	20250206	162400	432927770	18000	18000	18000	18000	0
232	20250206	162300	432927770	18000	18000	18000	18000	0
233	20250206	162200	432927770	18000	18000	18000	18000	0
234	20250206	162100	432927770	18000	18000	18000	18000	0
235	20250206	162000	432927770	18000	18000	18000	18000	0
236	20250206	161900	432927770	18000	18000	18000	18000	0
237	20250206	161800	432927770	18000	18000	18000	18000	0
238	20250206	161700	432927770	18000	18000	18000	18000	0
239	20250206	161600	432927770	18000	18000	18000	18000	0
240	20250206	161500	432927770	18000	18000	18000	18000	0
241	20250206	161400	432927770	18000	18000	18000	18000	0
242	20250206	161300	432927770	18000	18000	18000	18000	354
243	20250206	161200	432927770	18000	18000	18000	18000	0
244	20250206	161100	432927770	18000	18000	18000	18000	0
245	20250206	161000	432927770	18000	18000	18000	18000	0
246	20250206	160900	432927770	18000	18000	18000	18000	0
247	20250206	160800	432927770	18000	18000	18000	18000	0
248	20250206	160700	432927770	18000	18000	18000	18000	0
249	20250206	160600	432927770	18000	18000	18000	18000	0
250	20250206	160500	432927770	18000	18000	18000	18000	0
251	20250206	160400	432927770	18000	18000	18000	18000	0
252	20250206	160300	432927770	18000	18000	18000	18000	0
253	20250206	160200	432927770	18000	18000	18000	18000	0
254	20250206	160100	432927770	18000	18000	18000	18000	0
255	20250206	160000	432927770	18000	18000	18000	18000	0
256	20250206	155900	432927770	18000	18000	18000	18000	0
257	20250206	155800	432927770	18000	18000	18000	18000	0
258	20250206	155700	432927770	18000	18000	18000	18000	0
259	20250206	155600	432927770	18000	18000	18000	18000	0
260	20250206	155500	432927770	18000	18000	18000	18000	0
261	20250206	155400	432927770	18000	18000	18000	18000	0
262	20250206	155300	432927770	18000	18000	18000	18000	0
263	20250206	155200	432927770	18000	18000	18000	18000	0
264	20250206	155100	432927770	18000	18000	18000	18000	0
265	20250206	155000	432927770	18000	18000	18000	18000	0
266	20250206	154900	432927770	18000	18000	18000	18000	0
267	20250206	154800	432927770	18000	18000	18000	18000	0
268	20250206	154700	432927770	18000	18000	18000	18000	0
269	20250206	154600	432927770	18000	18000	18000	18000	0
270	20250206	154500	432927770	18000	18000	18000	18000	0
271	20250206	154400	432927770	18000	18000	18000	18000	0
272	20250206	154300	432927770	18000	18000	18000	18000	354
273	20250206	154200	432927770	18000	18000	18000	18000	0
274	20250206	154100	432927770	18000	18000	18000	18000	0
275	20250206	154000	432927770	18000	18000	18000	18000	0
276	20250206	153900	432927770	18000	18000	18000	18000	0
277	20250206	153800	432927770	18000	18000	18000	18000	0
278	20250206	153700	432927770	18000	18000	18000	18000	0
279	20250206	153600	432927770	18000	18000	18000	18000	0
280	20250206	153500	432927770	18000	18000	18000	18000	0
281	20250206	153400	432927770	18000	18000	18000	18000	0
282	20250206	153300	432927770	18000	18000	18000	18000	0
283	20250206	153200	432927770	18000	18000	18000	18000	0
284	20250206	153100	432927770	18000	18000	18000	18000	0
285	20250206	153000	432927770	18000	18000	18000	18000	354
286	20250206	152900	426555770	17990	17990	17990	17990	0
287	20250206	152800	426555770	17990	17990	17990	17990	0
288	20250206	152700	426555770	17990	17990	17990	17990	0
289	20250206	152600	426555770	17990	17990	17990	17990	0
290	20250206	152500	426555770	17990	17990	17990	17990	0
291	20250206	152400	426555770	17990	17990	17990	17990	0
292	20250206	152300	426555770	17990	17990	17990	17990	0
293	20250206	152200	426555770	17990	17990	17990	17990	0
294	20250206	152100	426555770	17990	17990	17990	17990	0
295	20250206	152000	426555770	17990	17990	17990	17990	0
296	20250206	151900	426555770	17990	17990	18000	17890	33
297	20250206	151800	425962370	17990	17980	18000	17980	816
298	20250206	151700	411276430	17980	17980	17990	17880	290
299	20250206	151600	406073970	17980	17940	17980	17870	2172
300	20250206	151500	367067940	17940	17870	17940	17870	71
301	20250206	151400	365795180	17870	17950	17950	17870	146
302	20250206	151300	363176830	17950	17870	17950	17870	20
303	20250206	151200	362819110	17870	17930	17950	17870	69
304	20250206	151100	361582160	17870	17940	17940	17870	16
305	20250206	151000	361296170	17870	17850	17930	17850	594
306	20250206	150900	350651550	17850	17920	17920	17850	146
307	20250206	150800	348036140	17850	17850	17850	17850	16
308	20250206	150700	347750540	17850	17930	17930	17850	14
309	20250206	150600	347500560	17900	17840	17900	17840	148
310	20250206	150500	344852840	17840	17840	17840	17840	28
311	20250206	150400	344353320	17900	17840	17900	17840	15
312	20250206	150300	344085660	17830	17830	17830	17830	22
313	20250206	150200	343693400	17830	17900	17900	17830	14
314	20250206	150100	343443710	17830	17890	17890	17830	33
315	20250206	150000	342854180	17890	17880	17890	17820	19
316	20250206	145900	342515060	17890	17890	17890	17890	8
317	20250206	145800	342371940	17890	17850	17890	17840	108
318	20250206	145700	340441180	17850	17850	17850	17850	6
319	20250206	145600	340334080	17870	17870	17870	17870	18
320	20250206	145500	340012420	17870	17870	17870	17870	13
321	20250206	145400	339780110	17890	17890	17890	17890	0
322	20250206	145300	339780110	17890	17870	17890	17870	22
323	20250206	145200	339386870	17870	17880	17880	17870	17
324	20250206	145100	339083060	17870	17880	17920	17870	58
325	20250206	145000	338045090	17890	17900	17900	17890	15
326	20250206	144900	337776600	17900	17890	17910	17890	60
327	20250206	144800	336702580	17880	17880	17880	17880	16
328	20250206	144700	336416500	17880	17880	17880	17880	19
329	20250206	144600	336076780	17900	17900	17900	17900	0
330	20250206	144500	336076780	17900	17900	17900	17900	19
331	20250206	144400	335736680	17900	17900	17940	17900	13
332	20250206	144300	335503920	17900	17890	17900	17890	30
333	20250206	144200	334967120	17880	17880	17880	17880	10
334	20250206	144100	334788320	17880	17880	17880	17880	10
335	20250206	144000	334609520	17880	17870	17880	17870	44
336	20250206	143900	333822810	17870	17870	17870	17870	19
337	20250206	143800	333483280	17870	17870	17870	17870	10
338	20250206	143700	333304580	17870	17870	17880	17870	24
339	20250206	143600	332875610	17870	17870	17870	17870	19
340	20250206	143500	332536080	17870	17870	17870	17870	6
341	20250206	143400	332428860	17870	17870	17870	17870	16
342	20250206	143300	332142940	17870	17870	17870	17870	5
343	20250206	143200	332053590	17880	17870	17880	17870	61
344	20250206	143100	330963110	17870	17870	17870	17870	6
345	20250206	143000	330855890	17870	17870	17870	17870	21
346	20250206	142900	330480620	17870	17830	17870	17830	32
347	20250206	142800	329909320	17860	17820	17870	17820	193
348	20250206	142700	326464450	17820	17820	17830	17820	26
349	20250206	142600	326001050	17820	17820	17820	17820	10
350	20250206	142500	325822850	17820	17830	17830	17820	11
351	20250206	142400	325626780	17830	17830	17830	17830	12
352	20250206	142300	325412820	17820	17820	17820	17820	20
353	20250206	142200	325056420	17820	17820	17820	17810	45
354	20250206	142100	324254530	17820	17810	17820	17810	16
355	20250206	142000	323969560	17810	17810	17810	17810	10
356	20250206	141900	323791460	17800	17810	17810	17800	23
357	20250206	141800	323381840	17800	17800	17800	17800	14
358	20250206	141700	323132640	17800	17800	17800	17800	20
359	20250206	141600	322776640	17800	17800	17800	17800	14
360	20250206	141500	322527440	17800	17780	17800	17780	25
361	20250206	141400	322082700	17780	17780	17780	17780	15
362	20250206	141300	321816000	17800	17790	17800	17790	51
363	20250206	141200	320908620	17790	17790	17790	17780	65
364	20250206	141100	319752760	17800	17800	17800	17790	27
365	20250206	141000	319272310	17800	17800	17800	17800	19
366	20250206	140900	318934110	17800	17800	17800	17800	11
367	20250206	140800	318738310	17800	17810	17810	17800	27
368	20250206	140700	318257630	17830	17830	17830	17830	543
369	20250206	140600	308575940	17830	17840	17840	17830	43
370	20250206	140500	307808910	17840	17850	17850	17840	120
371	20250206	140400	305668070	17850	17840	17850	17840	5
372	20250206	140300	305578860	17840	17840	17840	17840	14
373	20250206	140200	305329100	17840	17850	17850	17840	8
374	20250206	140100	305186350	17840	17830	17840	17830	21
375	20250206	140000	304811910	17830	17830	17830	17830	16
376	20250206	135900	304526630	17840	17830	17840	17830	72
377	20250206	135800	303242790	17830	17840	17840	17830	10
378	20250206	135700	303064450	17840	17840	17840	17830	15
379	20250206	135600	302796930	17840	17830	17840	17830	59
380	20250206	135500	301744420	17840	17830	17850	17830	12
381	20250206	135400	301530400	17830	17830	17830	17820	19
382	20250206	135300	301191680	17830	17830	17830	17830	6
383	20250206	135200	301084700	17850	17810	17960	17810	71
384	20250206	135100	299816410	17810	17800	17810	17800	12
385	20250206	135000	299602740	17800	17820	17820	17800	6
386	20250206	134900	299495920	17810	17800	17810	17800	15
387	20250206	134800	299228870	17800	17800	17800	17800	50
388	20250206	134700	298338870	17790	17800	17800	17790	5
389	20250206	134600	298249880	17830	17780	17830	17780	82
390	20250206	134500	296790370	17780	17780	17790	17780	15
391	20250206	134400	296523620	17780	17780	17790	17780	16
392	20250206	134300	296239090	17790	17790	17790	17790	22
393	20250206	134200	295847710	17790	17790	17810	17790	16
394	20250206	134100	295562920	17780	17780	17780	17780	22
395	20250206	134000	295171760	17780	17780	17780	17780	4
396	20250206	133900	295100640	17790	17780	17790	17780	18
397	20250206	133800	294780570	17780	17790	17790	17780	11
398	20250206	133700	294584970	17790	17770	17810	17770	85
399	20250206	133600	293073070	17770	17770	17790	17770	10
400	20250206	133500	292895320	17780	17770	17780	17770	16
401	20250206	133400	292610990	17770	17770	17770	17770	11
402	20250206	133300	292415520	17770	17770	17770	17770	22
403	20250206	133200	292024580	17770	17780	17780	17770	21
404	20250206	133100	291651250	17780	17790	17790	17780	70
405	20250206	133000	290405970	17790	17810	17810	17790	287
406	20250206	132900	285294900	17820	17850	17850	17820	200
407	20250206	132800	281726530	17850	17860	17860	17850	21
408	20250206	132700	281351500	17860	17860	17860	17860	19
409	20250206	132600	281012160	17870	17870	17870	17870	18
410	20250206	132500	280690500	17870	17860	17870	17860	20
411	20250206	132400	280333210	17860	17860	17880	17860	45
412	20250206	132300	279529470	17850	17870	17870	17850	13
413	20250206	132200	279297320	17890	17900	17900	17890	120
414	20250206	132100	277150300	17900	17900	17900	17900	18
415	20250206	132000	276828100	17900	17900	17900	17900	10
416	20250206	131900	276649100	17900	17900	17900	17900	32
417	20250206	131800	276076300	17900	17900	17900	17900	11
418	20250206	131700	275879400	17910	17910	17910	17910	5
419	20250206	131600	275789850	17900	17930	17930	17900	106
420	20250206	131500	273890500	17930	17940	17940	17930	11
421	20250206	131400	273693260	17940	17960	17960	17940	103
422	20250206	131300	271844340	17960	17960	17960	17960	69
423	20250206	131200	270605100	17960	17960	17970	17950	55
424	20250206	131100	269617330	17950	17960	17960	17950	25
425	20250206	131000	269168410	17960	17960	17960	17960	142
426	20250206	130900	266618090	17960	17960	17960	17960	17
427	20250206	130800	266312770	17960	17960	17960	17960	1
428	20250206	130700	266294810	17960	17960	17960	17960	10
429	20250206	130600	266115210	17950	17950	17950	17950	1
430	20250206	130500	266097260	17970	17950	17970	17950	2
431	20250206	130400	266061340	17950	17950	17950	17950	0
432	20250206	130300	266061340	17950	17960	17960	17950	34
433	20250206	130200	265451030	17970	17970	17970	17970	10
434	20250206	130100	265271330	17970	17980	17990	17960	28
435	20250206	130000	264768030	18000	18000	18000	18000	1
436	20250206	125900	264750030	17990	17900	18030	17900	1853
437	20250206	125800	231468250	17890	17890	17890	17890	9
438	20250206	125700	231307240	17880	17880	17880	17880	1
439	20250206	125600	231289360	17890	17880	17890	17880	87
440	20250206	125500	229733420	17880	17860	17880	17860	110
441	20250206	125400	227768390	17850	17850	17850	17850	1
442	20250206	125300	227750540	17860	17860	17860	17860	6
443	20250206	125200	227643380	17860	17860	17860	17860	10
444	20250206	125100	227464780	17850	17850	17850	17850	45
445	20250206	125000	226661530	17860	17860	17860	17860	1
446	20250206	124900	226643670	17860	17860	17860	17860	1
447	20250206	124800	226625810	17850	17850	17850	17850	0
448	20250206	124700	226625810	17850	17860	17860	17850	2
449	20250206	124600	226590100	17860	17860	17860	17860	6
450	20250206	124500	226482940	17860	17860	17860	17860	10
451	20250206	124400	226304340	17860	17860	17860	17860	0
452	20250206	124300	226304340	17860	17860	17860	17860	10
453	20250206	124200	226125740	17850	17850	17850	17850	0
454	20250206	124100	226125740	17850	17850	17850	17850	1
455	20250206	124000	226107890	17850	17850	17850	17850	0
456	20250206	123900	226107890	17850	17850	17850	17850	6
457	20250206	123800	226000790	17850	17850	17850	17850	1
458	20250206	123700	225982940	17850	17850	17850	17850	0
459	20250206	123600	225982940	17850	17850	17850	17850	0
460	20250206	123500	225982940	17850	17850	17850	17850	1
461	20250206	123400	225965090	17850	17850	17850	17850	0
462	20250206	123300	225965090	17850	17850	17850	17850	0
463	20250206	123200	225965090	17850	17860	17860	17850	6
464	20250206	123100	225857940	17860	17860	17860	17860	0
465	20250206	123000	225857940	17860	17860	17860	17860	12
466	20250206	122900	225643620	17850	17850	17850	17850	0
467	20250206	122800	225643620	17850	17850	17850	17850	15
468	20250206	122700	225375870	17850	17850	17850	17850	0
469	20250206	122600	225375870	17850	17850	17850	17850	1
470	20250206	122500	225358020	17850	17850	17850	17850	0
471	20250206	122400	225358020	17850	17850	17850	17850	0
472	20250206	122300	225358020	17850	17850	17850	17850	0
473	20250206	122200	225358020	17850	17850	17850	17850	1
474	20250206	122100	225340170	17850	17850	17850	17850	0
475	20250206	122000	225340170	17850	17850	17850	17850	4
476	20250206	121900	225268770	17850	17850	17850	17850	103
477	20250206	121800	223430220	17860	17860	17860	17860	88
478	20250206	121700	221858540	17860	17860	17860	17860	0
479	20250206	121600	221858540	17860	17870	17870	17860	15
480	20250206	121500	221590500	17870	17870	17870	17870	3
481	20250206	121400	221536890	17870	17870	17870	17870	2
482	20250206	121300	221501150	17870	17870	17870	17870	0
483	20250206	121200	221501150	17870	17870	17870	17870	1
484	20250206	121100	221483280	17860	17860	17860	17860	42
485	20250206	121000	220733160	17880	17880	17880	17880	0
486	20250206	120900	220733160	17880	17880	17880	17880	0
487	20250206	120800	220733160	17880	17880	17880	17880	0
488	20250206	120700	220733160	17880	17880	17880	17880	0
489	20250206	120600	220733160	17880	17880	17880	17880	0
490	20250206	120500	220733160	17880	17880	17880	17880	9
491	20250206	120400	220572240	17880	17880	17880	17880	1
492	20250206	120300	220554360	17890	17890	17890	17890	0
493	20250206	120200	220554360	17890	17890	17890	17890	0
494	20250206	120100	220554360	17890	17890	17890	17890	6
495	20250206	120000	220447020	17900	17900	17900	17900	0
496	20250206	115900	220447020	17900	17900	17900	17900	0
497	20250206	115800	220447020	17900	17870	17910	17870	52
498	20250206	115700	219516870	17870	17870	17870	17870	0
499	20250206	115600	219516870	17870	17870	17870	17870	0
500	20250206	115500	219516870	17870	17850	17870	17850	2
501	20250206	115400	219481150	17860	17860	17860	17860	328
502	20250206	115300	213623070	17860	17860	17860	17860	113
503	20250206	115200	211604890	17860	17860	17860	17860	0
504	20250206	115100	211604890	17860	17860	17860	17860	1
505	20250206	115000	211587030	17870	17870	17870	17870	2
506	20250206	114900	211551290	17870	17870	17870	17870	0
507	20250206	114800	211551290	17870	17870	17870	17870	30
508	20250206	114700	211015190	17870	17860	17870	17860	71
509	20250206	114600	209747120	17860	17860	17860	17860	0
510	20250206	114500	209747120	17860	17860	17860	17860	1
511	20250206	114400	209729260	17910	17910	17910	17910	0
512	20250206	114300	209729260	17910	17910	17910	17910	0
513	20250206	114200	209729260	17910	17880	17910	17880	2
514	20250206	114100	209693470	17930	17930	17930	17930	0
515	20250206	114000	209693470	17930	17930	17930	17930	0
516	20250206	113900	209693470	17930	17870	17930	17870	10
517	20250206	113800	209514280	17880	17880	17880	17880	33
518	20250206	113700	208924240	17880	17880	17880	17880	0
519	20250206	113600	208924240	17880	17860	17880	17860	49
520	20250206	113500	208048160	17860	17860	17860	17860	0
521	20250206	113400	208048160	17860	17860	17860	17860	50
522	20250206	113300	207155160	17860	17860	17860	17860	0
523	20250206	113200	207155160	17860	17860	17860	17860	0
524	20250206	113100	207155160	17860	17860	17860	17860	1
525	20250206	113000	207137300	17870	17880	17880	17870	47
526	20250206	112900	206296990	17880	17880	17880	17880	18
527	20250206	112800	205975150	17880	17880	17880	17880	0
528	20250206	112700	205975150	17880	17880	17880	17880	3
529	20250206	112600	205921510	17880	17890	17890	17880	3
530	20250206	112500	205867850	17900	17850	17900	17850	1363
531	20250206	112400	181514220	17850	17850	17850	17850	52
532	20250206	112300	180586020	17850	17850	17850	17850	1
533	20250206	112200	180568170	17850	17850	17850	17850	90
534	20250206	112100	178961670	17850	17850	17850	17850	13
535	20250206	112000	178729620	17850	17840	17850	17840	43
536	20250206	111900	177962490	17840	17840	17840	17840	0
537	20250206	111800	177962490	17840	17840	17840	17840	3
538	20250206	111700	177908970	17830	17830	17830	17830	1
539	20250206	111600	177891140	17840	17830	17840	17830	17
540	20250206	111500	177587960	17830	17820	17830	17820	19
541	20250206	111400	177249200	17830	17830	17830	17830	1
542	20250206	111300	177231370	17830	17830	17830	17830	3
543	20250206	111200	177177880	17830	17830	17830	17830	100
544	20250206	111100	175394880	17830	17830	17830	17810	3
545	20250206	111000	175341410	17820	17820	17820	17820	0
546	20250206	110900	175341410	17820	17820	17820	17820	1
547	20250206	110800	175323590	17830	17830	17830	17830	0
548	20250206	110700	175323590	17830	17830	17830	17830	0
549	20250206	110600	175323590	17830	17820	17830	17820	2
550	20250206	110500	175287940	17810	17810	17810	17810	0
551	20250206	110400	175287940	17810	17810	17810	17810	0
552	20250206	110300	175287940	17810	17810	17810	17810	1
553	20250206	110200	175270130	17830	17830	17830	17830	0
554	20250206	110100	175270130	17830	17830	17830	17830	3
555	20250206	110000	175216640	17820	17820	17820	17820	100
556	20250206	105900	173434640	17820	17820	17820	17820	1
557	20250206	105800	173416820	17820	17830	17830	17820	2
558	20250206	105700	173381170	17830	17830	17830	17830	2
559	20250206	105600	173345510	17830	17830	17830	17830	7
560	20250206	105500	173220700	17830	17820	17830	17820	2
561	20250206	105400	173185050	17820	17820	17820	17820	0
562	20250206	105300	173185050	17820	17820	17820	17820	0
563	20250206	105200	173185050	17820	17830	17830	17820	45
564	20250206	105100	172382710	17820	17820	17820	17820	10
565	20250206	105000	172204510	17820	17820	17820	17820	0
566	20250206	104900	172204510	17820	17820	17820	17820	95
567	20250206	104800	170511610	17820	17820	17820	17820	4
568	20250206	104700	170440330	17830	17830	17830	17830	0
569	20250206	104600	170440330	17830	17830	17830	17830	1
570	20250206	104500	170422500	17840	17840	17840	17840	0
571	20250206	104400	170422500	17840	17840	17840	17840	0
572	20250206	104300	170422500	17840	17840	17840	17840	7
573	20250206	104200	170297620	17860	17860	17860	17860	0
574	20250206	104100	170297620	17860	17860	17860	17860	0
575	20250206	104000	170297620	17860	17850	17860	17850	3
576	20250206	103900	170244050	17840	17840	17840	17840	1
577	20250206	103800	170226210	17860	17860	17860	17860	0
578	20250206	103700	170226210	17860	17860	17860	17860	0
579	20250206	103600	170226210	17860	17840	17860	17840	3
580	20250206	103500	170172660	17840	17830	17840	17830	496
581	20250206	103400	161324270	17830	17830	17830	17830	17
582	20250206	103300	161021160	17830	17830	17840	17830	10
583	20250206	103200	160842850	17830	17820	17830	17820	308
584	20250206	103100	155352570	17810	17810	17810	17810	0
585	20250206	103000	155352570	17810	17820	17820	17810	8
586	20250206	102900	155210020	17830	17810	17830	17810	118
587	20250206	102800	153106250	17810	17800	17830	17800	180
588	20250206	102700	149901410	17800	17800	17800	17800	31
589	20250206	102600	149349610	17790	17790	17790	17790	115
590	20250206	102500	147303760	17780	17780	17780	17780	20
591	20250206	102400	146948160	17780	17780	17780	17780	1
592	20250206	102300	146930380	17790	17790	17790	17790	137
593	20250206	102200	144493150	17790	17760	17800	17760	503
594	20250206	102100	135549280	17760	17730	17760	17730	57
595	20250206	102000	134538050	17740	17740	17740	17740	1
596	20250206	101900	134520310	17740	17740	17740	17740	1
597	20250206	101800	134502570	17730	17730	17730	17730	3
598	20250206	101700	134449380	17730	17730	17730	17730	0
599	20250206	101600	134449380	17730	17720	17730	17720	45
600	20250206	101500	133651780	17730	17730	17730	17730	1
601	20250206	101400	133634050	17740	17740	17740	17740	4
602	20250206	101300	133563090	17740	17740	17740	17740	5
603	20250206	101200	133474390	17710	17710	17710	17710	0
604	20250206	101100	133474390	17710	17710	17710	17710	0
605	20250206	101000	133474390	17710	17710	17710	17710	0
606	20250206	100900	133474390	17710	17730	17730	17710	13
607	20250206	100800	133244000	17740	17740	17740	17730	68
608	20250206	100700	132038340	17760	17760	17760	17760	0
609	20250206	100600	132038340	17760	17760	17760	17760	0
610	20250206	100500	132038340	17760	17740	17760	17740	2
611	20250206	100400	132002840	17750	17750	17750	17750	1
612	20250206	100300	131985090	17760	17740	17760	17740	3
613	20250206	100200	131931850	17730	17730	17730	17730	0
614	20250206	100100	131931850	17730	17730	17730	17730	0
615	20250206	100000	131931850	17730	17730	17730	17730	0
616	20250206	095900	131931850	17730	17730	17730	17730	0
617	20250206	095800	131931850	17730	17730	17730	17730	0
618	20250206	095700	131931850	17730	17730	17730	17730	102
619	20250206	095600	130123390	17730	17730	17730	17730	52
620	20250206	095500	129201430	17730	17730	17730	17730	156
621	20250206	095400	126435550	17740	17740	17740	17740	17
622	20250206	095300	126133970	17760	17740	17760	17740	101
623	20250206	095200	124341010	17740	17740	17740	17740	8
624	20250206	095100	124199090	17730	17730	17730	17730	1
625	20250206	095000	124181360	17730	17730	17730	17730	1
626	20250206	094900	124163630	17740	17720	17740	17720	2
627	20250206	094800	124128170	17730	17730	17730	17730	0
628	20250206	094700	124128170	17730	17740	17740	17730	2
629	20250206	094600	124092700	17760	17760	17760	17760	0
630	20250206	094500	124092700	17760	17760	17760	17760	0
631	20250206	094400	124092700	17760	17730	17760	17730	9
632	20250206	094300	123933030	17740	17720	17740	17720	2
633	20250206	094200	123897570	17740	17710	17740	17710	2
634	20250206	094100	123862120	17740	17740	17740	17740	0
635	20250206	094000	123862120	17740	17700	17740	17690	12
636	20250206	093900	123649530	17760	17690	17790	17690	2503
637	20250206	093800	79236030	17680	17680	17680	17680	0
638	20250206	093700	79236030	17680	17680	17690	17660	8
639	20250206	093600	79094610	17660	17650	17690	17650	15
640	20250206	093500	78829570	17650	17680	17680	17650	3
641	20250206	093400	78776590	17630	17670	17670	17630	33
642	20250206	093300	78194760	17630	17620	17630	17610	237
643	20250206	093200	74021070	17620	17640	17690	17620	342
644	20250206	093100	67993840	17630	17640	17640	17630	647
645	20250206	093000	56586810	17650	17670	17670	17650	167
646	20250206	092900	53638610	17670	17670	17670	17670	0
647	20250206	092800	53638610	17670	17670	17670	17670	32
648	20250206	092700	53073170	17660	17660	17660	17660	23
649	20250206	092600	52666990	17660	17660	17660	17660	0
650	20250206	092500	52666990	17660	17660	17660	17660	17
651	20250206	092400	52366770	17640	17640	17640	17640	100
652	20250206	092300	50602770	17640	17650	17650	17640	219
653	20250206	092200	46739510	17680	17730	17730	17640	140
654	20250206	092100	44266950	17690	17720	17730	17680	22
655	20250206	092000	43877420	17770	17770	17770	17770	0
656	20250206	091900	43877420	17770	17770	17770	17770	0
657	20250206	091800	43877420	17770	17770	17770	17770	1
658	20250206	091700	43859650	17660	17780	17780	17660	2
659	20250206	091600	43824210	17660	17660	17660	17660	80
660	20250206	091500	42411410	17660	17650	17690	17650	546
661	20250206	091400	32760270	17660	17680	17680	17660	452
662	20250206	091300	24773160	17680	17700	17700	17680	439
663	20250206	091200	17008040	17700	17720	17720	17700	389
664	20250206	091100	10119910	17710	17760	17760	17710	29
665	20250206	091000	9606270	17760	17760	17760	17760	1
666	20250206	090900	9588510	17710	17710	17710	17710	0
667	20250206	090800	9588510	17710	17710	17710	17710	35
668	20250206	090700	8968660	17710	17730	17790	17710	343
669	20250206	090600	2889710	17800	17800	17800	17800	1
670	20250206	090500	2871910	17740	17740	17740	17740	1
671	20250206	090400	2854170	17810	17810	17810	17810	0
672	20250206	090300	2854170	17810	17810	17810	17810	10
673	20250206	090200	2676070	17730	17730	17730	17730	9
674	20250206	090100	2516500	17830	17830	17830	17830	0
675	20250206	090000	2516500	17830	17850	17850	17830	141