KissMeData/138610/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202500	833252790	15680	15680	15680	15680	466
3	20250206	202400	833252790	15680	15680	15680	15680	0
4	20250206	202300	833252790	15680	15680	15680	15680	0
5	20250206	202200	833252790	15680	15680	15680	15680	0
6	20250206	202100	833252790	15680	15680	15680	15680	0
7	20250206	202000	833252790	15680	15680	15680	15680	0
8	20250206	201900	833252790	15680	15680	15680	15680	0
9	20250206	201800	833252790	15680	15680	15680	15680	0
10	20250206	201700	833252790	15680	15680	15680	15680	0
11	20250206	201600	833252790	15680	15680	15680	15680	0
12	20250206	201500	833252790	15680	15680	15680	15680	0
13	20250206	201400	833252790	15680	15680	15680	15680	0
14	20250206	201300	833252790	15680	15680	15680	15680	0
15	20250206	201200	833252790	15680	15680	15680	15680	0
16	20250206	201100	833252790	15680	15680	15680	15680	0
17	20250206	201000	833252790	15680	15680	15680	15680	0
18	20250206	200900	833252790	15680	15680	15680	15680	0
19	20250206	200800	833252790	15680	15680	15680	15680	0
20	20250206	200700	833252790	15680	15680	15680	15680	0
21	20250206	200600	833252790	15680	15680	15680	15680	0
22	20250206	200500	833252790	15680	15680	15680	15680	0
23	20250206	200400	833252790	15680	15680	15680	15680	0
24	20250206	200300	833252790	15680	15680	15680	15680	0
25	20250206	200200	833252790	15680	15680	15680	15680	0
26	20250206	200100	833252790	15680	15680	15680	15680	0
27	20250206	200000	833252790	15680	15680	15680	15680	0
28	20250206	195900	833252790	15680	15680	15680	15680	0
29	20250206	195800	833252790	15680	15680	15680	15680	0
30	20250206	195700	833252790	15680	15680	15680	15680	0
31	20250206	195600	833252790	15680	15680	15680	15680	0
32	20250206	195500	833252790	15680	15680	15680	15680	466
33	20250206	195400	833252790	15680	15680	15680	15680	0
34	20250206	195300	833252790	15680	15680	15680	15680	0
35	20250206	195200	833252790	15680	15680	15680	15680	0
36	20250206	195100	833252790	15680	15680	15680	15680	0
37	20250206	195000	833252790	15680	15680	15680	15680	0
38	20250206	194900	833252790	15680	15680	15680	15680	0
39	20250206	194800	833252790	15680	15680	15680	15680	0
40	20250206	194700	833252790	15680	15680	15680	15680	0
41	20250206	194600	833252790	15680	15680	15680	15680	0
42	20250206	194500	833252790	15680	15680	15680	15680	0
43	20250206	194400	833252790	15680	15680	15680	15680	0
44	20250206	194300	833252790	15680	15680	15680	15680	0
45	20250206	194200	833252790	15680	15680	15680	15680	0
46	20250206	194100	833252790	15680	15680	15680	15680	0
47	20250206	194000	833252790	15680	15680	15680	15680	0
48	20250206	193900	833252790	15680	15680	15680	15680	0
49	20250206	193800	833252790	15680	15680	15680	15680	0
50	20250206	193700	833252790	15680	15680	15680	15680	0
51	20250206	193600	833252790	15680	15680	15680	15680	0
52	20250206	193500	833252790	15680	15680	15680	15680	0
53	20250206	193400	833252790	15680	15680	15680	15680	0
54	20250206	193300	833252790	15680	15680	15680	15680	0
55	20250206	193200	833252790	15680	15680	15680	15680	0
56	20250206	193100	833252790	15680	15680	15680	15680	0
57	20250206	193000	833252790	15680	15680	15680	15680	0
58	20250206	192900	833252790	15680	15680	15680	15680	0
59	20250206	192800	833252790	15680	15680	15680	15680	0
60	20250206	192700	833252790	15680	15680	15680	15680	0
61	20250206	192600	833252790	15680	15680	15680	15680	0
62	20250206	192500	833252790	15680	15680	15680	15680	466
63	20250206	192400	833252790	15680	15680	15680	15680	0
64	20250206	192300	833252790	15680	15680	15680	15680	0
65	20250206	192200	833252790	15680	15680	15680	15680	0
66	20250206	192100	833252790	15680	15680	15680	15680	0
67	20250206	192000	833252790	15680	15680	15680	15680	0
68	20250206	191900	833252790	15680	15680	15680	15680	0
69	20250206	191800	833252790	15680	15680	15680	15680	0
70	20250206	191700	833252790	15680	15680	15680	15680	0
71	20250206	191600	833252790	15680	15680	15680	15680	0
72	20250206	191500	833252790	15680	15680	15680	15680	0
73	20250206	191400	833252790	15680	15680	15680	15680	0
74	20250206	191300	833252790	15680	15680	15680	15680	0
75	20250206	191200	833252790	15680	15680	15680	15680	0
76	20250206	191100	833252790	15680	15680	15680	15680	0
77	20250206	191000	833252790	15680	15680	15680	15680	0
78	20250206	190900	833252790	15680	15680	15680	15680	0
79	20250206	190800	833252790	15680	15680	15680	15680	0
80	20250206	190700	833252790	15680	15680	15680	15680	0
81	20250206	190600	833252790	15680	15680	15680	15680	0
82	20250206	190500	833252790	15680	15680	15680	15680	0
83	20250206	190400	833252790	15680	15680	15680	15680	0
84	20250206	190300	833252790	15680	15680	15680	15680	0
85	20250206	190200	833252790	15680	15680	15680	15680	0
86	20250206	190100	833252790	15680	15680	15680	15680	0
87	20250206	190000	833252790	15680	15680	15680	15680	0
88	20250206	185900	833252790	15680	15680	15680	15680	0
89	20250206	185800	833252790	15680	15680	15680	15680	0
90	20250206	185700	833252790	15680	15680	15680	15680	0
91	20250206	185600	833252790	15680	15680	15680	15680	0
92	20250206	185500	833252790	15680	15680	15680	15680	466
93	20250206	185400	833252790	15680	15680	15680	15680	0
94	20250206	185300	833252790	15680	15680	15680	15680	0
95	20250206	185200	833252790	15680	15680	15680	15680	0
96	20250206	185100	833252790	15680	15680	15680	15680	0
97	20250206	185000	833252790	15680	15680	15680	15680	0
98	20250206	184900	833252790	15680	15680	15680	15680	0
99	20250206	184800	833252790	15680	15680	15680	15680	0
100	20250206	184700	833252790	15680	15680	15680	15680	0
101	20250206	184600	833252790	15680	15680	15680	15680	0
102	20250206	184500	833252790	15680	15680	15680	15680	0
103	20250206	184400	833252790	15680	15680	15680	15680	0
104	20250206	184300	833252790	15680	15680	15680	15680	0
105	20250206	184200	833252790	15680	15680	15680	15680	0
106	20250206	184100	833252790	15680	15680	15680	15680	0
107	20250206	184000	833252790	15680	15680	15680	15680	0
108	20250206	183900	833252790	15680	15680	15680	15680	0
109	20250206	183800	833252790	15680	15680	15680	15680	0
110	20250206	183700	833252790	15680	15680	15680	15680	0
111	20250206	183600	833252790	15680	15680	15680	15680	0
112	20250206	183500	833252790	15680	15680	15680	15680	0
113	20250206	183400	833252790	15680	15680	15680	15680	0
114	20250206	183300	833252790	15680	15680	15680	15680	0
115	20250206	183200	833252790	15680	15680	15680	15680	0
116	20250206	183100	833252790	15680	15680	15680	15680	0
117	20250206	183000	833252790	15680	15680	15680	15680	0
118	20250206	182900	833252790	15680	15680	15680	15680	0
119	20250206	182800	833252790	15680	15680	15680	15680	0
120	20250206	182700	833252790	15680	15680	15680	15680	0
121	20250206	182600	833252790	15680	15680	15680	15680	0
122	20250206	182500	833252790	15680	15680	15680	15680	466
123	20250206	182400	833252790	15680	15680	15680	15680	0
124	20250206	182300	833252790	15680	15680	15680	15680	0
125	20250206	182200	833252790	15680	15680	15680	15680	0
126	20250206	182100	833252790	15680	15680	15680	15680	0
127	20250206	182000	833252790	15680	15680	15680	15680	0
128	20250206	181900	833252790	15680	15680	15680	15680	0
129	20250206	181800	833252790	15680	15680	15680	15680	0
130	20250206	181700	833252790	15680	15680	15680	15680	0
131	20250206	181600	833252790	15680	15680	15680	15680	0
132	20250206	181500	833252790	15680	15680	15680	15680	0
133	20250206	181400	833252790	15680	15680	15680	15680	0
134	20250206	181300	833252790	15680	15680	15680	15680	0
135	20250206	181200	833252790	15680	15680	15680	15680	0
136	20250206	181100	833252790	15680	15680	15680	15680	0
137	20250206	181000	833252790	15680	15680	15680	15680	0
138	20250206	180900	833252790	15680	15680	15680	15680	0
139	20250206	180800	833252790	15680	15680	15680	15680	0
140	20250206	180700	833252790	15680	15680	15680	15680	0
141	20250206	180600	833252790	15680	15680	15680	15680	0
142	20250206	180500	833252790	15680	15680	15680	15680	0
143	20250206	180400	833252790	15680	15680	15680	15680	0
144	20250206	180300	833252790	15680	15680	15680	15680	0
145	20250206	180200	833252790	15680	15680	15680	15680	0
146	20250206	180100	833252790	15680	15680	15680	15680	0
147	20250206	180000	833252790	15680	15680	15680	15680	0
148	20250206	175900	833252790	15680	15680	15680	15680	0
149	20250206	175800	833252790	15680	15680	15680	15680	0
150	20250206	175700	833252790	15680	15680	15680	15680	0
151	20250206	175600	833252790	15680	15680	15680	15680	0
152	20250206	175500	833252790	15680	15680	15680	15680	466
153	20250206	175400	833252790	15680	15680	15680	15680	0
154	20250206	175300	833252790	15680	15680	15680	15680	0
155	20250206	175200	833252790	15680	15680	15680	15680	0
156	20250206	175100	833252790	15680	15680	15680	15680	0
157	20250206	175000	833252790	15680	15680	15680	15680	0
158	20250206	174900	833252790	15680	15680	15680	15680	0
159	20250206	174800	833252790	15680	15680	15680	15680	0
160	20250206	174700	833252790	15680	15680	15680	15680	0
161	20250206	174600	833252790	15680	15680	15680	15680	0
162	20250206	174500	833252790	15680	15680	15680	15680	0
163	20250206	174400	833252790	15680	15680	15680	15680	0
164	20250206	174300	833252790	15680	15680	15680	15680	0
165	20250206	174200	833252790	15680	15680	15680	15680	0
166	20250206	174100	833252790	15680	15680	15680	15680	0
167	20250206	174000	833252790	15680	15680	15680	15680	0
168	20250206	173900	833252790	15680	15680	15680	15680	0
169	20250206	173800	833252790	15680	15680	15680	15680	0
170	20250206	173700	833252790	15680	15680	15680	15680	0
171	20250206	173600	833252790	15680	15680	15680	15680	0
172	20250206	173500	833252790	15680	15680	15680	15680	0
173	20250206	173400	833252790	15680	15680	15680	15680	0
174	20250206	173300	833252790	15680	15680	15680	15680	0
175	20250206	173200	833252790	15680	15680	15680	15680	0
176	20250206	173100	833252790	15680	15680	15680	15680	0
177	20250206	173000	833252790	15680	15680	15680	15680	0
178	20250206	172900	833252790	15680	15680	15680	15680	0
179	20250206	172800	833252790	15680	15680	15680	15680	0
180	20250206	172700	833252790	15680	15680	15680	15680	0
181	20250206	172600	833252790	15680	15680	15680	15680	0
182	20250206	172500	833252790	15680	15680	15680	15680	466
183	20250206	172400	833252790	15680	15680	15680	15680	0
184	20250206	172300	833252790	15680	15680	15680	15680	0
185	20250206	172200	833252790	15680	15680	15680	15680	0
186	20250206	172100	833252790	15680	15680	15680	15680	0
187	20250206	172000	833252790	15680	15680	15680	15680	0
188	20250206	171900	833252790	15680	15680	15680	15680	0
189	20250206	171800	833252790	15680	15680	15680	15680	0
190	20250206	171700	833252790	15680	15680	15680	15680	0
191	20250206	171600	833252790	15680	15680	15680	15680	0
192	20250206	171500	833252790	15680	15680	15680	15680	0
193	20250206	171400	833252790	15680	15680	15680	15680	0
194	20250206	171300	833252790	15680	15680	15680	15680	0
195	20250206	171200	833252790	15680	15680	15680	15680	0
196	20250206	171100	833252790	15680	15680	15680	15680	0
197	20250206	171000	833252790	15680	15680	15680	15680	0
198	20250206	170900	833252790	15680	15680	15680	15680	0
199	20250206	170800	833252790	15680	15680	15680	15680	0
200	20250206	170700	833252790	15680	15680	15680	15680	0
201	20250206	170600	833252790	15680	15680	15680	15680	0
202	20250206	170500	833252790	15680	15680	15680	15680	0
203	20250206	170400	833252790	15680	15680	15680	15680	0
204	20250206	170300	833252790	15680	15680	15680	15680	0
205	20250206	170200	833252790	15680	15680	15680	15680	0
206	20250206	170100	833252790	15680	15680	15680	15680	0
207	20250206	170000	833252790	15680	15680	15680	15680	0
208	20250206	165900	833252790	15680	15680	15680	15680	0
209	20250206	165800	833252790	15680	15680	15680	15680	0
210	20250206	165700	833252790	15680	15680	15680	15680	0
211	20250206	165600	833252790	15680	15680	15680	15680	0
212	20250206	165500	833252790	15680	15680	15680	15680	466
213	20250206	165400	833252790	15680	15680	15680	15680	0
214	20250206	165300	833252790	15680	15680	15680	15680	0
215	20250206	165200	833252790	15680	15680	15680	15680	0
216	20250206	165100	833252790	15680	15680	15680	15680	0
217	20250206	165000	833252790	15680	15680	15680	15680	0
218	20250206	164900	833252790	15680	15680	15680	15680	0
219	20250206	164800	833252790	15680	15680	15680	15680	0
220	20250206	164700	833252790	15680	15680	15680	15680	0
221	20250206	164600	833252790	15680	15680	15680	15680	0
222	20250206	164500	833252790	15680	15680	15680	15680	0
223	20250206	164400	833252790	15680	15680	15680	15680	0
224	20250206	164300	833252790	15680	15680	15680	15680	0
225	20250206	164200	833252790	15680	15680	15680	15680	0
226	20250206	164100	833252790	15680	15680	15680	15680	0
227	20250206	164000	833252790	15680	15680	15680	15680	0
228	20250206	163900	833252790	15680	15680	15680	15680	0
229	20250206	163800	833252790	15680	15680	15680	15680	0
230	20250206	163700	833252790	15680	15680	15680	15680	0
231	20250206	163600	833252790	15680	15680	15680	15680	0
232	20250206	163500	833252790	15680	15680	15680	15680	0
233	20250206	163400	833252790	15680	15680	15680	15680	0
234	20250206	163300	833252790	15680	15680	15680	15680	0
235	20250206	163200	833252790	15680	15680	15680	15680	0
236	20250206	163100	833252790	15680	15680	15680	15680	0
237	20250206	163000	833252790	15680	15680	15680	15680	0
238	20250206	162900	833252790	15680	15680	15680	15680	0
239	20250206	162800	833252790	15680	15680	15680	15680	0
240	20250206	162700	833252790	15680	15680	15680	15680	0
241	20250206	162600	833252790	15680	15680	15680	15680	0
242	20250206	162500	833252790	15680	15680	15680	15680	466
243	20250206	162400	833252790	15680	15680	15680	15680	0
244	20250206	162300	833252790	15680	15680	15680	15680	0
245	20250206	162200	833252790	15680	15680	15680	15680	0
246	20250206	162100	833252790	15680	15680	15680	15680	0
247	20250206	162000	833252790	15680	15680	15680	15680	0
248	20250206	161900	833252790	15680	15680	15680	15680	0
249	20250206	161800	833252790	15680	15680	15680	15680	0
250	20250206	161700	833252790	15680	15680	15680	15680	0
251	20250206	161600	833252790	15680	15680	15680	15680	0
252	20250206	161500	833252790	15680	15680	15680	15680	0
253	20250206	161400	833252790	15680	15680	15680	15680	0
254	20250206	161300	833252790	15680	15680	15680	15680	0
255	20250206	161200	833252790	15680	15680	15680	15680	0
256	20250206	161100	833252790	15680	15680	15680	15680	0
257	20250206	161000	833252790	15680	15680	15680	15680	0
258	20250206	160900	833252790	15680	15680	15680	15680	0
259	20250206	160800	833252790	15680	15680	15680	15680	0
260	20250206	160700	833252790	15680	15680	15680	15680	0
261	20250206	160600	833252790	15680	15680	15680	15680	0
262	20250206	160500	833252790	15680	15680	15680	15680	0
263	20250206	160400	833252790	15680	15680	15680	15680	0
264	20250206	160300	833252790	15680	15680	15680	15680	0
265	20250206	160200	833252790	15680	15680	15680	15680	0
266	20250206	160100	833252790	15680	15680	15680	15680	0
267	20250206	160000	833252790	15680	15680	15680	15680	0
268	20250206	155900	833252790	15680	15680	15680	15680	0
269	20250206	155800	833252790	15680	15680	15680	15680	0
270	20250206	155700	833252790	15680	15680	15680	15680	0
271	20250206	155600	833252790	15680	15680	15680	15680	0
272	20250206	155500	833252790	15680	15680	15680	15680	466
273	20250206	155400	833252790	15680	15680	15680	15680	0
274	20250206	155300	833252790	15680	15680	15680	15680	0
275	20250206	155200	833252790	15680	15680	15680	15680	0
276	20250206	155100	833252790	15680	15680	15680	15680	0
277	20250206	155000	833252790	15680	15680	15680	15680	0
278	20250206	154900	833252790	15680	15680	15680	15680	0
279	20250206	154800	833252790	15680	15680	15680	15680	0
280	20250206	154700	833252790	15680	15680	15680	15680	0
281	20250206	154600	833252790	15680	15680	15680	15680	0
282	20250206	154500	833252790	15680	15680	15680	15680	0
283	20250206	154400	833252790	15680	15680	15680	15680	0
284	20250206	154300	833252790	15680	15680	15680	15680	0
285	20250206	154200	833252790	15680	15680	15680	15680	0
286	20250206	154100	833252790	15680	15680	15680	15680	0
287	20250206	154000	833252790	15680	15680	15680	15680	0
288	20250206	153900	833252790	15680	15680	15680	15680	0
289	20250206	153800	833252790	15680	15680	15680	15680	0
290	20250206	153700	833252790	15680	15680	15680	15680	0
291	20250206	153600	833252790	15680	15680	15680	15680	0
292	20250206	153500	833252790	15680	15680	15680	15680	0
293	20250206	153400	833252790	15680	15680	15680	15680	0
294	20250206	153300	833252790	15680	15680	15680	15680	0
295	20250206	153200	833252790	15680	15680	15680	15680	0
296	20250206	153100	833252790	15680	15680	15680	15680	0
297	20250206	153000	833252790	15680	15680	15680	15680	466
298	20250206	152900	825945910	15680	15680	15680	15680	0
299	20250206	152800	825945910	15680	15680	15680	15680	0
300	20250206	152700	825945910	15680	15680	15680	15680	0
301	20250206	152600	825945910	15680	15680	15680	15680	0
302	20250206	152500	825945910	15680	15680	15680	15680	0
303	20250206	152400	825945910	15680	15680	15680	15680	0
304	20250206	152300	825945910	15680	15680	15680	15680	0
305	20250206	152200	825945910	15680	15680	15680	15680	0
306	20250206	152100	825945910	15680	15680	15680	15680	0
307	20250206	152000	825945910	15680	15680	15680	15680	0
308	20250206	151900	825945910	15680	15680	15680	15680	2
309	20250206	151800	825914550	15670	15670	15710	15670	106
310	20250206	151700	824251730	15670	15620	15670	15600	594
311	20250206	151600	814978800	15610	15620	15620	15610	150
312	20250206	151500	812635960	15620	15660	15670	15620	978
313	20250206	151400	797340570	15670	15660	15670	15660	61
314	20250206	151300	796385150	15670	15660	15670	15650	27
315	20250206	151200	795962100	15670	15680	15680	15660	10
316	20250206	151100	795805360	15680	15680	15680	15680	3
317	20250206	151000	795758320	15690	15690	15690	15690	4
318	20250206	150900	795695560	15640	15640	15640	15640	100
319	20250206	150800	794131560	15640	15650	15650	15640	130
320	20250206	150700	792097190	15700	15700	15700	15700	0
321	20250206	150600	792097190	15700	15650	15700	15630	255
322	20250206	150500	788110360	15650	15660	15660	15650	200
323	20250206	150400	784980320	15650	15650	15650	15650	0
324	20250206	150300	784980320	15650	15650	15650	15650	0
325	20250206	150200	784980320	15650	15650	15650	15650	50
326	20250206	150100	784197820	15650	15650	15650	15650	51
327	20250206	150000	783399670	15650	15650	15650	15650	110
328	20250206	145900	781678170	15680	15720	15720	15680	50
329	20250206	145800	780893770	15720	15720	15720	15720	100
330	20250206	145700	779321770	15700	15700	15700	15700	3
331	20250206	145600	779274670	15700	15700	15700	15700	5
332	20250206	145500	779196170	15700	15680	15700	15680	309
333	20250206	145400	774347030	15680	15680	15680	15680	243
334	20250206	145300	770536790	15680	15680	15680	15680	97
335	20250206	145200	769015830	15640	15640	15640	15640	33
336	20250206	145100	768499710	15640	15640	15640	15640	412
337	20250206	145000	762056030	15640	15660	15660	15640	10
338	20250206	144900	761899490	15640	15640	15640	15640	0
339	20250206	144800	761899490	15640	15670	15670	15640	1585
340	20250206	144700	737097040	15670	15670	15670	15670	144
341	20250206	144600	734840560	15670	15670	15670	15670	51
342	20250206	144500	734041390	15670	15670	15670	15670	220
343	20250206	144400	730593990	15680	15680	15680	15680	0
344	20250206	144300	730593990	15680	15680	15680	15680	0
345	20250206	144200	730593990	15680	15680	15680	15680	51
346	20250206	144100	729794310	15680	15670	15680	15670	102
347	20250206	144000	728195950	15670	15670	15670	15670	130
348	20250206	143900	726158850	15680	15690	15690	15680	657
349	20250206	143800	715857080	15680	15680	15680	15680	0
350	20250206	143700	715857080	15680	15680	15680	15680	200
351	20250206	143600	712721080	15680	15680	15680	15680	1
352	20250206	143500	712705400	15710	15710	15710	15710	0
353	20250206	143400	712705400	15710	15710	15710	15710	34
354	20250206	143300	712171260	15710	15710	15710	15710	0
355	20250206	143200	712171260	15710	15710	15710	15710	11
356	20250206	143100	711998450	15710	15680	15710	15680	150
357	20250206	143000	709643450	15680	15680	15680	15680	50
358	20250206	142900	708859450	15680	15680	15680	15680	17
359	20250206	142800	708592890	15720	15680	15720	15680	209
360	20250206	142700	705314130	15730	15730	15730	15730	0
361	20250206	142600	705314130	15730	15730	15730	15730	0
362	20250206	142500	705314130	15730	15730	15730	15730	50
363	20250206	142400	704527630	15730	15730	15730	15730	0
364	20250206	142300	704527630	15730	15730	15730	15730	0
365	20250206	142200	704527630	15730	15690	15730	15690	67
366	20250206	142100	703476360	15660	15680	15690	15660	1168
367	20250206	142000	685169420	15690	15690	15690	15690	252
368	20250206	141900	681215540	15690	15690	15690	15690	0
369	20250206	141800	681215540	15690	15690	15690	15690	0
370	20250206	141700	681215540	15690	15690	15690	15690	0
371	20250206	141600	681215540	15690	15690	15690	15690	64
372	20250206	141500	680211380	15710	15710	15710	15710	0
373	20250206	141400	680211380	15710	15710	15710	15710	0
374	20250206	141300	680211380	15710	15710	15710	15710	0
375	20250206	141200	680211380	15710	15710	15710	15710	15
376	20250206	141100	679975730	15690	15710	15710	15690	791
377	20250206	141000	667559310	15740	15740	15740	15740	0
378	20250206	140900	667559310	15740	15740	15740	15740	1
379	20250206	140800	667543570	15710	15730	15730	15710	308
380	20250206	140700	662702270	15730	15730	15730	15730	10
381	20250206	140600	662544970	15730	15730	15730	15730	0
382	20250206	140500	662544970	15730	15730	15730	15730	0
383	20250206	140400	662544970	15730	15730	15730	15730	13
384	20250206	140300	662340480	15730	15730	15730	15730	0
385	20250206	140200	662340480	15730	15730	15730	15730	0
386	20250206	140100	662340480	15730	15730	15730	15730	27
387	20250206	140000	661915770	15770	15770	15770	15770	0
388	20250206	135900	661915770	15770	15770	15770	15770	0
389	20250206	135800	661915770	15770	15770	15770	15770	0
390	20250206	135700	661915770	15770	15770	15770	15770	0
391	20250206	135600	661915770	15770	15770	15770	15770	0
392	20250206	135500	661915770	15770	15770	15770	15770	0
393	20250206	135400	661915770	15770	15710	15770	15710	46
394	20250206	135300	661192210	15710	15710	15710	15710	0
395	20250206	135200	661192210	15710	15710	15710	15710	7
396	20250206	135100	661082240	15710	15710	15710	15710	1
397	20250206	135000	661066530	15750	15750	15750	15750	37
398	20250206	134900	660483780	15770	15770	15770	15770	1
399	20250206	134800	660468010	15700	15700	15700	15700	400
400	20250206	134700	654188010	15700	15700	15700	15700	319
401	20250206	134600	649179710	15700	15710	15710	15700	183
402	20250206	134500	646306180	15700	15740	15740	15700	1338
403	20250206	134400	625279580	15790	15790	15790	15790	0
404	20250206	134300	625279580	15790	15790	15790	15790	0
405	20250206	134200	625279580	15790	15790	15790	15790	0
406	20250206	134100	625279580	15790	15790	15790	15790	0
407	20250206	134000	625279580	15790	15790	15790	15790	0
408	20250206	133900	625279580	15790	15790	15790	15790	0
409	20250206	133800	625279580	15790	15790	15790	15790	0
410	20250206	133700	625279580	15790	15790	15790	15790	0
411	20250206	133600	625279580	15790	15790	15790	15790	0
412	20250206	133500	625279580	15790	15790	15790	15790	0
413	20250206	133400	625279580	15790	15790	15790	15790	0
414	20250206	133300	625279580	15790	15730	15790	15730	286
415	20250206	133200	620780130	15740	15740	15740	15740	99
416	20250206	133100	619221870	15740	15740	15740	15740	0
417	20250206	133000	619221870	15740	15750	15750	15740	575
418	20250206	132900	610167530	15750	15750	15750	15750	0
419	20250206	132800	610167530	15750	15750	15750	15750	1
420	20250206	132700	610151780	15790	15790	15790	15790	378
421	20250206	132600	604183160	15790	15790	15790	15790	0
422	20250206	132500	604183160	15790	15790	15790	15790	25
423	20250206	132400	603788410	15790	15790	15790	15790	0
424	20250206	132300	603788410	15790	15790	15790	15790	0
425	20250206	132200	603788410	15790	15790	15790	15790	1
426	20250206	132100	603772620	15750	15750	15750	15750	1
427	20250206	132000	603756870	15790	15760	15790	15760	97
428	20250206	131900	602226050	15770	15770	15770	15770	419
429	20250206	131800	595618420	15800	15800	15800	15800	0
430	20250206	131700	595618420	15800	15800	15800	15800	0
431	20250206	131600	595618420	15800	15800	15800	15800	316
432	20250206	131500	590625620	15810	15810	15810	15810	0
433	20250206	131400	590625620	15810	15810	15810	15810	7
434	20250206	131300	590514950	15800	15790	15810	15790	210
435	20250206	131200	587198570	15770	15770	15770	15770	2
436	20250206	131100	587167030	15810	15770	15810	15770	14
437	20250206	131000	586946210	15770	15770	15770	15770	5
438	20250206	130900	586867360	15770	15770	15770	15770	0
439	20250206	130800	586867360	15770	15770	15770	15770	2
440	20250206	130700	586835820	15770	15770	15770	15770	0
441	20250206	130600	586835820	15770	15770	15770	15770	2
442	20250206	130500	586804280	15810	15810	15810	15810	0
443	20250206	130400	586804280	15810	15780	15810	15780	96
444	20250206	130300	585289130	15780	15780	15780	15780	0
445	20250206	130200	585289130	15780	15780	15780	15780	0
446	20250206	130100	585289130	15780	15780	15780	15780	1
447	20250206	130000	585273350	15780	15780	15780	15780	0
448	20250206	125900	585273350	15780	15780	15780	15780	0
449	20250206	125800	585273350	15780	15780	15780	15780	0
450	20250206	125700	585273350	15780	15780	15780	15780	0
451	20250206	125600	585273350	15780	15780	15780	15780	0
452	20250206	125500	585273350	15780	15780	15780	15780	0
453	20250206	125400	585273350	15780	15780	15780	15780	0
454	20250206	125300	585273350	15780	15780	15780	15780	0
455	20250206	125200	585273350	15780	15780	15780	15780	0
456	20250206	125100	585273350	15780	15780	15780	15780	0
457	20250206	125000	585273350	15780	15780	15780	15780	2
458	20250206	124900	585241790	15810	15810	15810	15810	0
459	20250206	124800	585241790	15810	15810	15810	15810	0
460	20250206	124700	585241790	15810	15810	15810	15810	0
461	20250206	124600	585241790	15810	15810	15810	15810	1
462	20250206	124500	585225980	15740	15740	15740	15740	0
463	20250206	124400	585225980	15740	15800	15800	15740	728
464	20250206	124300	573760420	15800	15760	15800	15750	606
465	20250206	124200	564214540	15810	15810	15810	15810	0
466	20250206	124100	564214540	15810	15770	15810	15760	247
467	20250206	124000	560319470	15780	15780	15780	15780	15
468	20250206	123900	560082770	15830	15830	15830	15830	2
469	20250206	123800	560051110	15780	15780	15780	15780	200
470	20250206	123700	556895110	15780	15800	15800	15780	300
471	20250206	123600	552158320	15800	15800	15800	15800	24
472	20250206	123500	551779120	15800	15800	15800	15800	0
473	20250206	123400	551779120	15800	15800	15800	15800	0
474	20250206	123300	551779120	15800	15800	15800	15800	239
475	20250206	123200	548002920	15800	15800	15800	15800	0
476	20250206	123100	548002920	15800	15800	15800	15800	10
477	20250206	123000	547844920	15800	15800	15800	15800	0
478	20250206	122900	547844920	15800	15800	15800	15800	0
479	20250206	122800	547844920	15800	15800	15800	15800	0
480	20250206	122700	547844920	15800	15800	15800	15800	0
481	20250206	122600	547844920	15800	15800	15800	15800	395
482	20250206	122500	541603920	15800	15800	15800	15800	20
483	20250206	122400	541287920	15790	15820	15820	15790	40
484	20250206	122300	540655790	15820	15820	15820	15820	0
485	20250206	122200	540655790	15820	15820	15820	15820	0
486	20250206	122100	540655790	15820	15820	15820	15820	0
487	20250206	122000	540655790	15820	15820	15820	15820	0
488	20250206	121900	540655790	15820	15820	15830	15800	154
489	20250206	121800	538220970	15820	15800	15820	15800	61
490	20250206	121700	537257010	15800	15800	15800	15800	0
491	20250206	121600	537257010	15800	15800	15800	15800	0
492	20250206	121500	537257010	15800	15800	15800	15800	0
493	20250206	121400	537257010	15800	15800	15800	15800	27
494	20250206	121300	536830410	15820	15820	15820	15820	0
495	20250206	121200	536830410	15820	15820	15820	15820	0
496	20250206	121100	536830410	15820	15820	15820	15820	10
497	20250206	121000	536672210	15820	15820	15820	15820	0
498	20250206	120900	536672210	15820	15820	15820	15820	0
499	20250206	120800	536672210	15820	15820	15820	15820	166
500	20250206	120700	534046090	15820	15820	15820	15820	0
501	20250206	120600	534046090	15820	15820	15820	15820	0
502	20250206	120500	534046090	15820	15820	15820	15820	10
503	20250206	120400	533887890	15780	15780	15780	15780	0
504	20250206	120300	533887890	15780	15760	15780	15750	114
505	20250206	120200	532089950	15780	15760	15780	15760	250
506	20250206	120100	528149630	15760	15780	15780	15760	104
507	20250206	120000	526510270	15780	15780	15780	15780	0
508	20250206	115900	526510270	15780	15770	15780	15770	459
509	20250206	115800	519270310	15770	15800	15820	15770	195
510	20250206	115700	516192860	15790	15790	15790	15790	0
511	20250206	115600	516192860	15790	15790	15790	15790	19
512	20250206	115500	515892850	15790	15790	15790	15790	0
513	20250206	115400	515892850	15790	15790	15790	15790	10
514	20250206	115300	515734950	15790	15790	15790	15790	1
515	20250206	115200	515719160	15790	15790	15790	15790	2
516	20250206	115100	515687580	15810	15810	15810	15810	0
517	20250206	115000	515687580	15810	15810	15810	15810	141
518	20250206	114900	513458370	15810	15810	15810	15810	5
519	20250206	114800	513379320	15810	15810	15810	15810	0
520	20250206	114700	513379320	15810	15810	15810	15810	121
521	20250206	114600	511466310	15810	15810	15810	15810	0
522	20250206	114500	511466310	15810	15810	15810	15810	0
523	20250206	114400	511466310	15810	15810	15810	15810	0
524	20250206	114300	511466310	15810	15810	15810	15810	0
525	20250206	114200	511466310	15810	15810	15810	15810	65
526	20250206	114100	510438660	15810	15770	15810	15770	449
527	20250206	114000	503355790	15770	15770	15770	15770	10
528	20250206	113900	503198090	15770	15770	15770	15770	0
529	20250206	113800	503198090	15770	15780	15780	15770	50
530	20250206	113700	502409200	15800	15800	15800	15800	0
531	20250206	113600	502409200	15800	15800	15800	15800	48
532	20250206	113500	501650800	15800	15800	15800	15800	0
533	20250206	113400	501650800	15800	15800	15800	15800	8
534	20250206	113300	501524400	15800	15800	15800	15800	30
535	20250206	113200	501050400	15800	15800	15800	15800	0
536	20250206	113100	501050400	15800	15800	15800	15800	0
537	20250206	113000	501050400	15800	15800	15800	15800	0
538	20250206	112900	501050400	15800	15800	15800	15800	0
539	20250206	112800	501050400	15800	15800	15800	15800	0
540	20250206	112700	501050400	15800	15800	15800	15800	0
541	20250206	112600	501050400	15800	15800	15800	15800	11
542	20250206	112500	500876600	15770	15770	15770	15770	40
543	20250206	112400	500245800	15800	15800	15800	15800	10
544	20250206	112300	500087800	15800	15790	15800	15790	264
545	20250206	112200	495919230	15740	15740	15740	15740	0
546	20250206	112100	495919230	15740	15730	15740	15730	210
547	20250206	112000	492613930	15730	15730	15730	15730	10
548	20250206	111900	492456630	15730	15730	15730	15730	0
549	20250206	111800	492456630	15730	15730	15730	15730	0
550	20250206	111700	492456630	15730	15740	15740	15730	396
551	20250206	111600	486226440	15730	15730	15730	15730	0
552	20250206	111500	486226440	15730	15730	15730	15730	0
553	20250206	111400	486226440	15730	15730	15730	15730	0
554	20250206	111300	486226440	15730	15770	15770	15730	904
555	20250206	111200	471991870	15760	15760	15760	15760	0
556	20250206	111100	471991870	15760	15760	15760	15760	0
557	20250206	111000	471991870	15760	15760	15760	15760	0
558	20250206	110900	471991870	15760	15760	15760	15760	10
559	20250206	110800	471834270	15750	15750	15750	15750	0
560	20250206	110700	471834270	15750	15760	15760	15750	52
561	20250206	110600	471015140	15770	15770	15780	15770	169
562	20250206	110500	468349520	15780	15780	15780	15780	0
563	20250206	110400	468349520	15780	15780	15780	15780	1
564	20250206	110300	468333740	15780	15780	15780	15780	0
565	20250206	110200	468333740	15780	15780	15780	15780	0
566	20250206	110100	468333740	15780	15780	15780	15780	0
567	20250206	110000	468333740	15780	15780	15780	15780	0
568	20250206	105900	468333740	15780	15780	15780	15780	0
569	20250206	105800	468333740	15780	15780	15780	15780	23
570	20250206	105700	467970800	15780	15780	15780	15780	5
571	20250206	105600	467891900	15790	15790	15790	15790	5
572	20250206	105500	467812950	15790	15790	15790	15790	50
573	20250206	105400	467023450	15790	15780	15790	15780	64
574	20250206	105300	466012960	15750	15760	15780	15750	935
575	20250206	105200	451280970	15790	15790	15790	15790	0
576	20250206	105100	451280970	15790	15790	15790	15790	0
577	20250206	105000	451280970	15790	15790	15790	15790	5
578	20250206	104900	451202020	15760	15760	15760	15760	0
579	20250206	104800	451202020	15760	15760	15760	15760	0
580	20250206	104700	451202020	15760	15760	15760	15760	0
581	20250206	104600	451202020	15760	15760	15760	15760	0
582	20250206	104500	451202020	15760	15760	15760	15760	30
583	20250206	104400	450729220	15760	15760	15760	15760	17
584	20250206	104300	450461300	15800	15800	15800	15800	2
585	20250206	104200	450429700	15800	15800	15800	15800	5
586	20250206	104100	450350700	15800	15800	15800	15800	0
587	20250206	104000	450350700	15800	15800	15800	15800	0
588	20250206	103900	450350700	15800	15800	15800	15800	0
589	20250206	103800	450350700	15800	15770	15800	15770	270
590	20250206	103700	446092770	15760	15760	15760	15760	888
591	20250206	103600	432097890	15760	15760	15760	15760	8
592	20250206	103500	431971810	15760	15760	15760	15760	25
593	20250206	103400	431577810	15760	15760	15760	15760	10
594	20250206	103300	431420210	15760	15760	15760	15760	47
595	20250206	103200	430679490	15760	15770	15780	15760	184
596	20250206	103100	427778760	15780	15780	15780	15780	15
597	20250206	103000	427542060	15780	15780	15780	15780	0
598	20250206	102900	427542060	15780	15780	15780	15780	20
599	20250206	102800	427226460	15780	15780	15780	15780	0
600	20250206	102700	427226460	15780	15780	15780	15780	0
601	20250206	102600	427226460	15780	15780	15780	15780	0
602	20250206	102500	427226460	15780	15780	15780	15780	0
603	20250206	102400	427226460	15780	15780	15780	15780	3
604	20250206	102300	427179120	15780	15780	15780	15780	17
605	20250206	102200	426910860	15780	15780	15780	15780	0
606	20250206	102100	426910860	15780	15760	15780	15760	41
607	20250206	102000	426264680	15760	15760	15760	15760	0
608	20250206	101900	426264680	15760	15760	15760	15760	0
609	20250206	101800	426264680	15760	15770	15770	15760	100
610	20250206	101700	424688670	15760	15760	15760	15760	2
611	20250206	101600	424657150	15780	15780	15780	15780	5
612	20250206	101500	424578250	15760	15760	15760	15760	0
613	20250206	101400	424578250	15760	15760	15760	15760	0
614	20250206	101300	424578250	15760	15780	15780	15760	151
615	20250206	101200	422196680	15780	15790	15790	15780	100
616	20250206	101100	420618510	15830	15830	15830	15830	0
617	20250206	101000	420618510	15830	15810	15830	15790	447
618	20250206	100900	413557180	15840	15840	15840	15840	0
619	20250206	100800	413557180	15840	15840	15840	15840	28
620	20250206	100700	413113660	15830	15830	15830	15830	10
621	20250206	100600	412955360	15830	15830	15830	15830	0
622	20250206	100500	412955360	15830	15830	15830	15830	100
623	20250206	100400	411372360	15830	15830	15830	15830	30
624	20250206	100300	410897460	15840	15780	15840	15780	69
625	20250206	100200	409808580	15780	15800	15800	15780	23
626	20250206	100100	409445540	15780	15800	15800	15780	1500
627	20250206	100000	385760540	15810	15810	15810	15810	75
628	20250206	095900	384574790	15810	15840	15840	15810	103
629	20250206	095800	382946220	15810	15820	15820	15810	20
630	20250206	095700	382629920	15820	15860	15860	15820	579
631	20250206	095600	373458670	15900	15900	15900	15900	0
632	20250206	095500	373458670	15900	15900	15900	15900	0
633	20250206	095400	373458670	15900	15900	15900	15900	0
634	20250206	095300	373458670	15900	15900	15900	15900	0
635	20250206	095200	373458670	15900	15900	15900	15900	0
636	20250206	095100	373458670	15900	15900	15900	15900	5
637	20250206	095000	373379170	15860	15860	15860	15860	0
638	20250206	094900	373379170	15860	15860	15860	15860	0
639	20250206	094800	373379170	15860	15900	15900	15860	114
640	20250206	094700	371570560	15870	15870	15900	15870	200
641	20250206	094600	368395870	15900	15900	15900	15900	7
642	20250206	094500	368284570	15900	15850	15900	15850	86
643	20250206	094400	366919580	15900	15900	15900	15900	6
644	20250206	094300	366824180	15920	15920	15920	15920	0
645	20250206	094200	366824180	15920	15920	15920	15920	1
646	20250206	094100	366808260	15840	15840	15840	15840	1
647	20250206	094000	366792420	15840	15890	15920	15840	161
648	20250206	093900	364238240	15890	15890	15890	15890	0
649	20250206	093800	364238240	15890	15890	15890	15890	181
650	20250206	093700	361362150	15890	15890	15890	15890	0
651	20250206	093600	361362150	15890	15890	15930	15890	135
652	20250206	093500	359216800	15890	15970	15970	15890	256
653	20250206	093400	355147680	15970	15970	15970	15970	6
654	20250206	093300	355051860	15970	15920	15970	15910	196
655	20250206	093200	351926790	15990	15940	15990	15940	3723
656	20250206	093100	292498990	15940	15940	15940	15940	331
657	20250206	093000	287222850	15940	15930	15940	15840	4858
658	20250206	092900	210261600	15940	15940	15940	15930	10
659	20250206	092800	210102230	15940	15940	15940	15940	6
660	20250206	092700	210006590	15920	15920	15920	15920	70
661	20250206	092600	208892190	15930	15930	15940	15930	565
662	20250206	092500	199888140	15930	15870	15930	15870	651
663	20250206	092400	189524670	15870	15870	15870	15870	0
664	20250206	092300	189524670	15870	15870	15870	15870	30
665	20250206	092200	189048570	15870	15910	15910	15840	57
666	20250206	092100	188143600	15830	15880	15880	15830	10
667	20250206	092000	187985250	15880	15880	15910	15880	379
668	20250206	091900	181964190	15840	15850	15860	15840	268
669	20250206	091800	177717510	15860	15880	15880	15860	457
670	20250206	091700	170467430	15860	15870	15870	15860	453
671	20250206	091600	163281430	15910	15900	15910	15900	143
672	20250206	091500	161007300	15920	15900	15920	15900	825
673	20250206	091400	147885380	15900	15880	15900	15860	369
674	20250206	091300	142032040	15860	15920	15930	15860	2049
675	20250206	091200	109435310	15900	15900	15910	15900	421
676	20250206	091100	102739330	15920	15900	15920	15900	177
677	20250206	091000	99923280	15880	15890	15890	15850	285
678	20250206	090900	95401560	15880	15890	15910	15880	1325
679	20250206	090800	74339630	15890	15870	15890	15870	413
680	20250206	090700	67778660	15810	15800	15870	15800	2839
681	20250206	090600	22784520	15830	15820	15830	15820	84
682	20250206	090500	21455400	15830	15830	15830	15830	0
683	20250206	090400	21455400	15830	15830	15830	15830	0
684	20250206	090300	21455400	15830	15830	15830	15830	30
685	20250206	090200	20980500	15850	15850	15850	15850	1
686	20250206	090100	20964650	15780	15770	15810	15770	139
687	20250206	090000	18769920	15760	15700	15760	15700	1195