KissMeData/353810/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212400	499212435	4950	4950	4950	4950	3247
3	20250206	212300	499212435	4950	4950	4950	4950	0
4	20250206	212200	499212435	4950	4950	4950	4950	0
5	20250206	212100	499212435	4950	4950	4950	4950	0
6	20250206	212000	499212435	4950	4950	4950	4950	0
7	20250206	211900	499212435	4950	4950	4950	4950	0
8	20250206	211800	499212435	4950	4950	4950	4950	0
9	20250206	211700	499212435	4950	4950	4950	4950	0
10	20250206	211600	499212435	4950	4950	4950	4950	0
11	20250206	211500	499212435	4950	4950	4950	4950	0
12	20250206	211400	499212435	4950	4950	4950	4950	0
13	20250206	211300	499212435	4950	4950	4950	4950	0
14	20250206	211200	499212435	4950	4950	4950	4950	0
15	20250206	211100	499212435	4950	4950	4950	4950	0
16	20250206	211000	499212435	4950	4950	4950	4950	0
17	20250206	210900	499212435	4950	4950	4950	4950	0
18	20250206	210800	499212435	4950	4950	4950	4950	0
19	20250206	210700	499212435	4950	4950	4950	4950	0
20	20250206	210600	499212435	4950	4950	4950	4950	0
21	20250206	210500	499212435	4950	4950	4950	4950	0
22	20250206	210400	499212435	4950	4950	4950	4950	0
23	20250206	210300	499212435	4950	4950	4950	4950	0
24	20250206	210200	499212435	4950	4950	4950	4950	0
25	20250206	210100	499212435	4950	4950	4950	4950	0
26	20250206	210000	499212435	4950	4950	4950	4950	0
27	20250206	205900	499212435	4950	4950	4950	4950	0
28	20250206	205800	499212435	4950	4950	4950	4950	0
29	20250206	205700	499212435	4950	4950	4950	4950	0
30	20250206	205600	499212435	4950	4950	4950	4950	0
31	20250206	205500	499212435	4950	4950	4950	4950	0
32	20250206	205400	499212435	4950	4950	4950	4950	3247
33	20250206	205300	499212435	4950	4950	4950	4950	0
34	20250206	205200	499212435	4950	4950	4950	4950	0
35	20250206	205100	499212435	4950	4950	4950	4950	0
36	20250206	205000	499212435	4950	4950	4950	4950	0
37	20250206	204900	499212435	4950	4950	4950	4950	0
38	20250206	204800	499212435	4950	4950	4950	4950	0
39	20250206	204700	499212435	4950	4950	4950	4950	0
40	20250206	204600	499212435	4950	4950	4950	4950	0
41	20250206	204500	499212435	4950	4950	4950	4950	0
42	20250206	204400	499212435	4950	4950	4950	4950	0
43	20250206	204300	499212435	4950	4950	4950	4950	0
44	20250206	204200	499212435	4950	4950	4950	4950	0
45	20250206	204100	499212435	4950	4950	4950	4950	0
46	20250206	204000	499212435	4950	4950	4950	4950	0
47	20250206	203900	499212435	4950	4950	4950	4950	0
48	20250206	203800	499212435	4950	4950	4950	4950	0
49	20250206	203700	499212435	4950	4950	4950	4950	0
50	20250206	203600	499212435	4950	4950	4950	4950	0
51	20250206	203500	499212435	4950	4950	4950	4950	0
52	20250206	203400	499212435	4950	4950	4950	4950	0
53	20250206	203300	499212435	4950	4950	4950	4950	0
54	20250206	203200	499212435	4950	4950	4950	4950	0
55	20250206	203100	499212435	4950	4950	4950	4950	0
56	20250206	203000	499212435	4950	4950	4950	4950	0
57	20250206	202900	499212435	4950	4950	4950	4950	0
58	20250206	202800	499212435	4950	4950	4950	4950	0
59	20250206	202700	499212435	4950	4950	4950	4950	0
60	20250206	202600	499212435	4950	4950	4950	4950	0
61	20250206	202500	499212435	4950	4950	4950	4950	0
62	20250206	202400	499212435	4950	4950	4950	4950	3247
63	20250206	202300	499212435	4950	4950	4950	4950	0
64	20250206	202200	499212435	4950	4950	4950	4950	0
65	20250206	202100	499212435	4950	4950	4950	4950	0
66	20250206	202000	499212435	4950	4950	4950	4950	0
67	20250206	201900	499212435	4950	4950	4950	4950	0
68	20250206	201800	499212435	4950	4950	4950	4950	0
69	20250206	201700	499212435	4950	4950	4950	4950	0
70	20250206	201600	499212435	4950	4950	4950	4950	0
71	20250206	201500	499212435	4950	4950	4950	4950	0
72	20250206	201400	499212435	4950	4950	4950	4950	0
73	20250206	201300	499212435	4950	4950	4950	4950	0
74	20250206	201200	499212435	4950	4950	4950	4950	0
75	20250206	201100	499212435	4950	4950	4950	4950	0
76	20250206	201000	499212435	4950	4950	4950	4950	0
77	20250206	200900	499212435	4950	4950	4950	4950	0
78	20250206	200800	499212435	4950	4950	4950	4950	0
79	20250206	200700	499212435	4950	4950	4950	4950	0
80	20250206	200600	499212435	4950	4950	4950	4950	0
81	20250206	200500	499212435	4950	4950	4950	4950	0
82	20250206	200400	499212435	4950	4950	4950	4950	0
83	20250206	200300	499212435	4950	4950	4950	4950	0
84	20250206	200200	499212435	4950	4950	4950	4950	0
85	20250206	200100	499212435	4950	4950	4950	4950	0
86	20250206	200000	499212435	4950	4950	4950	4950	0
87	20250206	195900	499212435	4950	4950	4950	4950	0
88	20250206	195800	499212435	4950	4950	4950	4950	0
89	20250206	195700	499212435	4950	4950	4950	4950	0
90	20250206	195600	499212435	4950	4950	4950	4950	0
91	20250206	195500	499212435	4950	4950	4950	4950	0
92	20250206	195400	499212435	4950	4950	4950	4950	3247
93	20250206	195300	499212435	4950	4950	4950	4950	0
94	20250206	195200	499212435	4950	4950	4950	4950	0
95	20250206	195100	499212435	4950	4950	4950	4950	0
96	20250206	195000	499212435	4950	4950	4950	4950	0
97	20250206	194900	499212435	4950	4950	4950	4950	0
98	20250206	194800	499212435	4950	4950	4950	4950	0
99	20250206	194700	499212435	4950	4950	4950	4950	0
100	20250206	194600	499212435	4950	4950	4950	4950	0
101	20250206	194500	499212435	4950	4950	4950	4950	0
102	20250206	194400	499212435	4950	4950	4950	4950	0
103	20250206	194300	499212435	4950	4950	4950	4950	0
104	20250206	194200	499212435	4950	4950	4950	4950	0
105	20250206	194100	499212435	4950	4950	4950	4950	0
106	20250206	194000	499212435	4950	4950	4950	4950	0
107	20250206	193900	499212435	4950	4950	4950	4950	0
108	20250206	193800	499212435	4950	4950	4950	4950	0
109	20250206	193700	499212435	4950	4950	4950	4950	0
110	20250206	193600	499212435	4950	4950	4950	4950	0
111	20250206	193500	499212435	4950	4950	4950	4950	0
112	20250206	193400	499212435	4950	4950	4950	4950	0
113	20250206	193300	499212435	4950	4950	4950	4950	0
114	20250206	193200	499212435	4950	4950	4950	4950	0
115	20250206	193100	499212435	4950	4950	4950	4950	0
116	20250206	193000	499212435	4950	4950	4950	4950	0
117	20250206	192900	499212435	4950	4950	4950	4950	0
118	20250206	192800	499212435	4950	4950	4950	4950	0
119	20250206	192700	499212435	4950	4950	4950	4950	0
120	20250206	192600	499212435	4950	4950	4950	4950	0
121	20250206	192500	499212435	4950	4950	4950	4950	0
122	20250206	192400	499212435	4950	4950	4950	4950	3247
123	20250206	192300	499212435	4950	4950	4950	4950	0
124	20250206	192200	499212435	4950	4950	4950	4950	0
125	20250206	192100	499212435	4950	4950	4950	4950	0
126	20250206	192000	499212435	4950	4950	4950	4950	0
127	20250206	191900	499212435	4950	4950	4950	4950	0
128	20250206	191800	499212435	4950	4950	4950	4950	0
129	20250206	191700	499212435	4950	4950	4950	4950	0
130	20250206	191600	499212435	4950	4950	4950	4950	0
131	20250206	191500	499212435	4950	4950	4950	4950	0
132	20250206	191400	499212435	4950	4950	4950	4950	0
133	20250206	191300	499212435	4950	4950	4950	4950	0
134	20250206	191200	499212435	4950	4950	4950	4950	0
135	20250206	191100	499212435	4950	4950	4950	4950	0
136	20250206	191000	499212435	4950	4950	4950	4950	0
137	20250206	190900	499212435	4950	4950	4950	4950	0
138	20250206	190800	499212435	4950	4950	4950	4950	0
139	20250206	190700	499212435	4950	4950	4950	4950	0
140	20250206	190600	499212435	4950	4950	4950	4950	0
141	20250206	190500	499212435	4950	4950	4950	4950	0
142	20250206	190400	499212435	4950	4950	4950	4950	0
143	20250206	190300	499212435	4950	4950	4950	4950	0
144	20250206	190200	499212435	4950	4950	4950	4950	0
145	20250206	190100	499212435	4950	4950	4950	4950	0
146	20250206	190000	499212435	4950	4950	4950	4950	0
147	20250206	185900	499212435	4950	4950	4950	4950	0
148	20250206	185800	499212435	4950	4950	4950	4950	0
149	20250206	185700	499212435	4950	4950	4950	4950	0
150	20250206	185600	499212435	4950	4950	4950	4950	0
151	20250206	185500	499212435	4950	4950	4950	4950	0
152	20250206	185400	499212435	4950	4950	4950	4950	3247
153	20250206	185300	499212435	4950	4950	4950	4950	0
154	20250206	185200	499212435	4950	4950	4950	4950	0
155	20250206	185100	499212435	4950	4950	4950	4950	0
156	20250206	185000	499212435	4950	4950	4950	4950	0
157	20250206	184900	499212435	4950	4950	4950	4950	0
158	20250206	184800	499212435	4950	4950	4950	4950	0
159	20250206	184700	499212435	4950	4950	4950	4950	0
160	20250206	184600	499212435	4950	4950	4950	4950	0
161	20250206	184500	499212435	4950	4950	4950	4950	0
162	20250206	184400	499212435	4950	4950	4950	4950	0
163	20250206	184300	499212435	4950	4950	4950	4950	0
164	20250206	184200	499212435	4950	4950	4950	4950	0
165	20250206	184100	499212435	4950	4950	4950	4950	0
166	20250206	184000	499212435	4950	4950	4950	4950	0
167	20250206	183900	499212435	4950	4950	4950	4950	0
168	20250206	183800	499212435	4950	4950	4950	4950	0
169	20250206	183700	499212435	4950	4950	4950	4950	0
170	20250206	183600	499212435	4950	4950	4950	4950	0
171	20250206	183500	499212435	4950	4950	4950	4950	0
172	20250206	183400	499212435	4950	4950	4950	4950	0
173	20250206	183300	499212435	4950	4950	4950	4950	0
174	20250206	183200	499212435	4950	4950	4950	4950	0
175	20250206	183100	499212435	4950	4950	4950	4950	0
176	20250206	183000	499212435	4950	4950	4950	4950	0
177	20250206	182900	499212435	4950	4950	4950	4950	0
178	20250206	182800	499212435	4950	4950	4950	4950	0
179	20250206	182700	499212435	4950	4950	4950	4950	0
180	20250206	182600	499212435	4950	4950	4950	4950	0
181	20250206	182500	499212435	4950	4950	4950	4950	0
182	20250206	182400	499212435	4950	4950	4950	4950	3247
183	20250206	182300	499212435	4950	4950	4950	4950	0
184	20250206	182200	499212435	4950	4950	4950	4950	0
185	20250206	182100	499212435	4950	4950	4950	4950	0
186	20250206	182000	499212435	4950	4950	4950	4950	0
187	20250206	181900	499212435	4950	4950	4950	4950	0
188	20250206	181800	499212435	4950	4950	4950	4950	0
189	20250206	181700	499212435	4950	4950	4950	4950	0
190	20250206	181600	499212435	4950	4950	4950	4950	0
191	20250206	181500	499212435	4950	4950	4950	4950	0
192	20250206	181400	499212435	4950	4950	4950	4950	0
193	20250206	181300	499212435	4950	4950	4950	4950	0
194	20250206	181200	499212435	4950	4950	4950	4950	0
195	20250206	181100	499212435	4950	4950	4950	4950	0
196	20250206	181000	499212435	4950	4950	4950	4950	0
197	20250206	180900	499212435	4950	4950	4950	4950	0
198	20250206	180800	499212435	4950	4950	4950	4950	0
199	20250206	180700	499212435	4950	4950	4950	4950	0
200	20250206	180600	499212435	4950	4950	4950	4950	0
201	20250206	180500	499212435	4950	4950	4950	4950	0
202	20250206	180400	499212435	4950	4950	4950	4950	0
203	20250206	180300	499212435	4950	4950	4950	4950	0
204	20250206	180200	499212435	4950	4950	4950	4950	0
205	20250206	180100	499212435	4950	4950	4950	4950	0
206	20250206	180000	499212435	4950	4950	4950	4950	0
207	20250206	175900	499212435	4950	4950	4950	4950	0
208	20250206	175800	499212435	4950	4950	4950	4950	0
209	20250206	175700	499212435	4950	4950	4950	4950	0
210	20250206	175600	499212435	4950	4950	4950	4950	0
211	20250206	175500	499212435	4950	4950	4950	4950	0
212	20250206	175400	499212435	4950	4950	4950	4950	3247
213	20250206	175300	499212435	4950	4950	4950	4950	0
214	20250206	175200	499212435	4950	4950	4950	4950	0
215	20250206	175100	499212435	4950	4950	4950	4950	0
216	20250206	175000	499212435	4950	4950	4950	4950	0
217	20250206	174900	499212435	4950	4950	4950	4950	0
218	20250206	174800	499212435	4950	4950	4950	4950	0
219	20250206	174700	499212435	4950	4950	4950	4950	0
220	20250206	174600	499212435	4950	4950	4950	4950	0
221	20250206	174500	499212435	4950	4950	4950	4950	0
222	20250206	174400	499212435	4950	4950	4950	4950	0
223	20250206	174300	499212435	4950	4950	4950	4950	0
224	20250206	174200	499212435	4950	4950	4950	4950	0
225	20250206	174100	499212435	4950	4950	4950	4950	0
226	20250206	174000	499212435	4950	4950	4950	4950	0
227	20250206	173900	499212435	4950	4950	4950	4950	0
228	20250206	173800	499212435	4950	4950	4950	4950	0
229	20250206	173700	499212435	4950	4950	4950	4950	0
230	20250206	173600	499212435	4950	4950	4950	4950	0
231	20250206	173500	499212435	4950	4950	4950	4950	0
232	20250206	173400	499212435	4950	4950	4950	4950	0
233	20250206	173300	499212435	4950	4950	4950	4950	0
234	20250206	173200	499212435	4950	4950	4950	4950	0
235	20250206	173100	499212435	4950	4950	4950	4950	0
236	20250206	173000	499212435	4950	4950	4950	4950	0
237	20250206	172900	499212435	4950	4950	4950	4950	0
238	20250206	172800	499212435	4950	4950	4950	4950	0
239	20250206	172700	499212435	4950	4950	4950	4950	0
240	20250206	172600	499212435	4950	4950	4950	4950	0
241	20250206	172500	499212435	4950	4950	4950	4950	0
242	20250206	172400	499212435	4950	4950	4950	4950	3247
243	20250206	172300	499212435	4950	4950	4950	4950	0
244	20250206	172200	499212435	4950	4950	4950	4950	0
245	20250206	172100	499212435	4950	4950	4950	4950	0
246	20250206	172000	499212435	4950	4950	4950	4950	0
247	20250206	171900	499212435	4950	4950	4950	4950	0
248	20250206	171800	499212435	4950	4950	4950	4950	0
249	20250206	171700	499212435	4950	4950	4950	4950	0
250	20250206	171600	499212435	4950	4950	4950	4950	0
251	20250206	171500	499212435	4950	4950	4950	4950	0
252	20250206	171400	499212435	4950	4950	4950	4950	0
253	20250206	171300	499212435	4950	4950	4950	4950	0
254	20250206	171200	499212435	4950	4950	4950	4950	0
255	20250206	171100	499212435	4950	4950	4950	4950	0
256	20250206	171000	499212435	4950	4950	4950	4950	0
257	20250206	170900	499212435	4950	4950	4950	4950	0
258	20250206	170800	499212435	4950	4950	4950	4950	0
259	20250206	170700	499212435	4950	4950	4950	4950	0
260	20250206	170600	499212435	4950	4950	4950	4950	0
261	20250206	170500	499212435	4950	4950	4950	4950	0
262	20250206	170400	499212435	4950	4950	4950	4950	0
263	20250206	170300	499212435	4950	4950	4950	4950	0
264	20250206	170200	499212435	4950	4950	4950	4950	0
265	20250206	170100	499212435	4950	4950	4950	4950	0
266	20250206	170000	499212435	4950	4950	4950	4950	0
267	20250206	165900	499212435	4950	4950	4950	4950	0
268	20250206	165800	499212435	4950	4950	4950	4950	0
269	20250206	165700	499212435	4950	4950	4950	4950	0
270	20250206	165600	499212435	4950	4950	4950	4950	0
271	20250206	165500	499212435	4950	4950	4950	4950	0
272	20250206	165400	499212435	4950	4950	4950	4950	3247
273	20250206	165300	499212435	4950	4950	4950	4950	0
274	20250206	165200	499212435	4950	4950	4950	4950	0
275	20250206	165100	499212435	4950	4950	4950	4950	0
276	20250206	165000	499212435	4950	4950	4950	4950	0
277	20250206	164900	499212435	4950	4950	4950	4950	0
278	20250206	164800	499212435	4950	4950	4950	4950	0
279	20250206	164700	499212435	4950	4950	4950	4950	0
280	20250206	164600	499212435	4950	4950	4950	4950	0
281	20250206	164500	499212435	4950	4950	4950	4950	0
282	20250206	164400	499212435	4950	4950	4950	4950	0
283	20250206	164300	499212435	4950	4950	4950	4950	0
284	20250206	164200	499212435	4950	4950	4950	4950	0
285	20250206	164100	499212435	4950	4950	4950	4950	0
286	20250206	164000	499212435	4950	4950	4950	4950	0
287	20250206	163900	499212435	4950	4950	4950	4950	0
288	20250206	163800	499212435	4950	4950	4950	4950	0
289	20250206	163700	499212435	4950	4950	4950	4950	0
290	20250206	163600	499212435	4950	4950	4950	4950	0
291	20250206	163500	499212435	4950	4950	4950	4950	0
292	20250206	163400	499212435	4950	4950	4950	4950	0
293	20250206	163300	499212435	4950	4950	4950	4950	0
294	20250206	163200	499212435	4950	4950	4950	4950	0
295	20250206	163100	499212435	4950	4950	4950	4950	0
296	20250206	163000	499212435	4950	4950	4950	4950	0
297	20250206	162900	499212435	4950	4950	4950	4950	0
298	20250206	162800	499212435	4950	4950	4950	4950	0
299	20250206	162700	499212435	4950	4950	4950	4950	0
300	20250206	162600	499212435	4950	4950	4950	4950	0
301	20250206	162500	499212435	4950	4950	4950	4950	0
302	20250206	162400	499212435	4950	4950	4950	4950	3247
303	20250206	162300	499212435	4950	4950	4950	4950	0
304	20250206	162200	499212435	4950	4950	4950	4950	0
305	20250206	162100	499212435	4950	4950	4950	4950	0
306	20250206	162000	499212435	4950	4950	4950	4950	0
307	20250206	161900	499212435	4950	4950	4950	4950	0
308	20250206	161800	499212435	4950	4950	4950	4950	0
309	20250206	161700	499212435	4950	4950	4950	4950	0
310	20250206	161600	499212435	4950	4950	4950	4950	0
311	20250206	161500	499212435	4950	4950	4950	4950	0
312	20250206	161400	499212435	4950	4950	4950	4950	0
313	20250206	161300	499212435	4950	4950	4950	4950	0
314	20250206	161200	499212435	4950	4950	4950	4950	0
315	20250206	161100	499212435	4950	4950	4950	4950	0
316	20250206	161000	499212435	4950	4950	4950	4950	0
317	20250206	160900	499212435	4950	4950	4950	4950	0
318	20250206	160800	499212435	4950	4950	4950	4950	0
319	20250206	160700	499212435	4950	4950	4950	4950	0
320	20250206	160600	499212435	4950	4950	4950	4950	0
321	20250206	160500	499212435	4950	4950	4950	4950	0
322	20250206	160400	499212435	4950	4950	4950	4950	0
323	20250206	160300	499212435	4950	4950	4950	4950	0
324	20250206	160200	499212435	4950	4950	4950	4950	0
325	20250206	160100	499212435	4950	4950	4950	4950	0
326	20250206	160000	499212435	4950	4950	4950	4950	0
327	20250206	155900	499212435	4950	4950	4950	4950	0
328	20250206	155800	499212435	4950	4950	4950	4950	0
329	20250206	155700	499212435	4950	4950	4950	4950	0
330	20250206	155600	499212435	4950	4950	4950	4950	0
331	20250206	155500	499212435	4950	4950	4950	4950	0
332	20250206	155400	499212435	4950	4950	4950	4950	3247
333	20250206	155300	499212435	4950	4950	4950	4950	0
334	20250206	155200	499212435	4950	4950	4950	4950	0
335	20250206	155100	499212435	4950	4950	4950	4950	0
336	20250206	155000	499212435	4950	4950	4950	4950	0
337	20250206	154900	499212435	4950	4950	4950	4950	0
338	20250206	154800	499212435	4950	4950	4950	4950	0
339	20250206	154700	499212435	4950	4950	4950	4950	0
340	20250206	154600	499212435	4950	4950	4950	4950	0
341	20250206	154500	499212435	4950	4950	4950	4950	0
342	20250206	154400	499212435	4950	4950	4950	4950	0
343	20250206	154300	499212435	4950	4950	4950	4950	0
344	20250206	154200	499212435	4950	4950	4950	4950	0
345	20250206	154100	499212435	4950	4950	4950	4950	0
346	20250206	154000	499212435	4950	4950	4950	4950	0
347	20250206	153900	499212435	4950	4950	4950	4950	0
348	20250206	153800	499212435	4950	4950	4950	4950	0
349	20250206	153700	499212435	4950	4950	4950	4950	0
350	20250206	153600	499212435	4950	4950	4950	4950	0
351	20250206	153500	499212435	4950	4950	4950	4950	0
352	20250206	153400	499212435	4950	4950	4950	4950	0
353	20250206	153300	499212435	4950	4950	4950	4950	0
354	20250206	153200	499212435	4950	4950	4950	4950	0
355	20250206	153100	499212435	4950	4950	4950	4950	0
356	20250206	153000	499212435	4950	4950	4950	4950	3247
357	20250206	152900	483139785	4955	4955	4955	4955	0
358	20250206	152800	483139785	4955	4955	4955	4955	0
359	20250206	152700	483139785	4955	4955	4955	4955	0
360	20250206	152600	483139785	4955	4955	4955	4955	0
361	20250206	152500	483139785	4955	4955	4955	4955	0
362	20250206	152400	483139785	4955	4955	4955	4955	0
363	20250206	152300	483139785	4955	4955	4955	4955	0
364	20250206	152200	483139785	4955	4955	4955	4955	0
365	20250206	152100	483139785	4955	4955	4955	4955	0
366	20250206	152000	483139785	4955	4955	4955	4955	0
367	20250206	151900	483139785	4955	4955	4955	4930	45
368	20250206	151800	482917885	4955	4955	4955	4930	56
369	20250206	151700	482641755	4955	4955	4955	4925	83
370	20250206	151600	482232700	4925	4955	4955	4925	751
371	20250206	151500	478533225	4930	4955	4955	4930	1026
372	20250206	151400	473474935	4955	4955	4955	4955	0
373	20250206	151300	473474935	4955	4955	4955	4955	0
374	20250206	151200	473474935	4955	4950	4955	4950	436
375	20250206	151100	471316590	4950	4950	4950	4950	0
376	20250206	151000	471316590	4950	4950	4950	4950	516
377	20250206	150900	468762390	4950	4950	4950	4950	5
378	20250206	150800	468737640	4950	4950	4950	4950	5
379	20250206	150700	468712890	4950	4950	4950	4930	655
380	20250206	150600	465483560	4950	4940	4950	4940	159
381	20250206	150500	464698080	4950	4950	4950	4950	14
382	20250206	150400	464628780	4940	4950	4950	4940	26
383	20250206	150300	464500170	4950	4950	4950	4950	270
384	20250206	150200	463163670	4950	4950	4950	4950	5
385	20250206	150100	463138920	4950	4950	4950	4950	0
386	20250206	150000	463138920	4950	4950	4950	4950	163
387	20250206	145900	462332070	4950	4935	4950	4935	433
388	20250206	145800	460195200	4950	4950	4950	4950	0
389	20250206	145700	460195200	4950	4935	4950	4930	58
390	20250206	145600	459909235	4950	4950	4950	4950	0
391	20250206	145500	459909235	4950	4930	4955	4930	504
392	20250206	145400	457424435	4960	4960	4960	4960	0
393	20250206	145300	457424435	4960	4960	4960	4960	0
394	20250206	145200	457424435	4960	4960	4960	4960	0
395	20250206	145100	457424435	4960	4930	4960	4925	674
396	20250206	145000	454088045	4930	4935	4935	4930	21
397	20250206	144900	453984510	4930	4935	4935	4930	2868
398	20250206	144800	439837180	4935	4935	4935	4935	2
399	20250206	144700	439827310	4955	4955	4955	4955	0
400	20250206	144600	439827310	4955	4955	4955	4955	0
401	20250206	144500	439827310	4955	4955	4955	4955	0
402	20250206	144400	439827310	4955	4955	4955	4955	0
403	20250206	144300	439827310	4955	4955	4955	4955	1
404	20250206	144200	439822355	4935	4935	4935	4935	50
405	20250206	144100	439575605	4955	4955	4955	4955	0
406	20250206	144000	439575605	4955	4955	4955	4935	34
407	20250206	143900	439407535	4935	4935	4935	4935	253
408	20250206	143800	438158980	4960	4960	4960	4960	0
409	20250206	143700	438158980	4960	4960	4960	4960	97
410	20250206	143600	437677860	4960	4955	4960	4930	2027
411	20250206	143500	427675475	4940	4955	4955	4940	53
412	20250206	143400	427413460	4955	4955	4955	4955	57
413	20250206	143300	427131025	4955	4955	4955	4955	0
414	20250206	143200	427131025	4955	4955	4955	4955	1
415	20250206	143100	427126070	4940	4955	4955	4940	22
416	20250206	143000	427017315	4955	4955	4955	4955	1
417	20250206	142900	427012360	4950	4950	4950	4950	1000
418	20250206	142800	422062360	4955	4950	4955	4950	5
419	20250206	142700	422037605	4940	4940	4940	4940	530
420	20250206	142600	419419405	4940	4940	4940	4940	150
421	20250206	142500	418678405	4940	4945	4945	4935	2857
422	20250206	142400	404574650	4955	4955	4955	4955	5
423	20250206	142300	404549875	4955	4955	4955	4955	0
424	20250206	142200	404549875	4955	4955	4955	4955	0
425	20250206	142100	404549875	4955	4955	4955	4955	0
426	20250206	142000	404549875	4955	4955	4955	4955	1084
427	20250206	141900	399178655	4955	4955	4955	4955	0
428	20250206	141800	399178655	4955	4945	4955	4945	20
429	20250206	141700	399079745	4960	4960	4960	4960	0
430	20250206	141600	399079745	4960	4960	4960	4960	0
431	20250206	141500	399079745	4960	4940	4960	4940	388
432	20250206	141400	397162860	4960	4945	4960	4940	3554
433	20250206	141300	379604520	4960	4945	4960	4945	135
434	20250206	141200	378936930	4960	4955	4960	4955	300
435	20250206	141100	377449815	4960	4960	4960	4960	0
436	20250206	141000	377449815	4960	4960	4960	4960	1
437	20250206	140900	377444855	4945	4960	4960	4945	61
438	20250206	140800	377143195	4950	4950	4950	4950	527
439	20250206	140700	374534545	4960	4960	4960	4960	5
440	20250206	140600	374509745	4960	4955	4960	4955	528
441	20250206	140500	371893500	4960	4960	4960	4960	2
442	20250206	140400	371883580	4970	4970	4970	4970	0
443	20250206	140300	371883580	4970	4970	4970	4970	0
444	20250206	140200	371883580	4970	4970	4970	4970	0
445	20250206	140100	371883580	4970	4970	4970	4970	0
446	20250206	140000	371883580	4970	4970	4970	4970	2
447	20250206	135900	371873640	4965	4965	4965	4965	2
448	20250206	135800	371863710	4970	4970	4970	4970	0
449	20250206	135700	371863710	4970	4970	4970	4970	1
450	20250206	135600	371858740	4955	4970	4970	4955	61
451	20250206	135500	371556470	4955	4970	4970	4955	11
452	20250206	135400	371501910	4970	4970	4970	4970	0
453	20250206	135300	371501910	4970	4970	4970	4970	1
454	20250206	135200	371496940	4970	4970	4970	4970	39
455	20250206	135100	371303110	4970	4970	4970	4955	150
456	20250206	135000	370559695	4960	4970	4970	4960	2569
457	20250206	134900	357812115	4970	4985	4985	4970	2271
458	20250206	134800	346516940	4985	4985	4985	4985	1
459	20250206	134700	346511955	4990	4975	4990	4975	6
460	20250206	134600	346482075	4995	4995	4995	4995	0
461	20250206	134500	346482075	4995	4995	4995	4995	0
462	20250206	134400	346482075	4995	4995	4995	4995	0
463	20250206	134300	346482075	4995	4995	4995	4995	0
464	20250206	134200	346482075	4995	4995	4995	4995	0
465	20250206	134100	346482075	4995	4995	4995	4995	0
466	20250206	134000	346482075	4995	4995	4995	4995	12
467	20250206	133900	346422135	4995	4995	4995	4995	0
468	20250206	133800	346422135	4995	4995	4995	4990	6
469	20250206	133700	346392180	4990	4990	4990	4990	366
470	20250206	133600	344565840	4990	4990	4990	4990	0
471	20250206	133500	344565840	4990	4990	4990	4980	213
472	20250206	133400	343502980	4970	4970	4970	4970	28
473	20250206	133300	343363820	4990	4990	4990	4990	1
474	20250206	133200	343358830	4990	4990	4990	4990	87
475	20250206	133100	342924700	4995	4995	4995	4995	0
476	20250206	133000	342924700	4995	4990	4995	4990	1043
477	20250206	132900	337719915	4990	4990	4990	4990	3
478	20250206	132800	337704945	4990	4990	4990	4990	401
479	20250206	132700	335703955	4990	4990	4990	4990	0
480	20250206	132600	335703955	4990	4990	4990	4990	1
481	20250206	132500	335698965	4985	4985	4985	4985	216
482	20250206	132400	334622205	4985	4985	4985	4985	0
483	20250206	132300	334622205	4985	4985	4985	4985	0
484	20250206	132200	334622205	4985	4985	4985	4985	0
485	20250206	132100	334622205	4985	4980	4985	4980	302
486	20250206	132000	333118240	4980	4980	4980	4980	239
487	20250206	131900	331928020	4980	4980	4980	4980	0
488	20250206	131800	331928020	4980	4970	4980	4970	221
489	20250206	131700	330829640	4980	4980	4980	4980	0
490	20250206	131600	330829640	4980	4980	4980	4980	0
491	20250206	131500	330829640	4980	4980	4980	4980	13
492	20250206	131400	330764900	4980	4980	4980	4980	1
493	20250206	131300	330759920	4970	4980	4980	4970	3
494	20250206	131200	330744995	4970	4945	4970	4945	2122
495	20250206	131100	320250060	4945	4960	4970	4945	1721
496	20250206	131000	311726980	4970	4970	4970	4970	507
497	20250206	130900	309207190	4970	4970	4970	4970	0
498	20250206	130800	309207190	4970	4970	4970	4970	1
499	20250206	130700	309202220	4960	4960	4960	4960	509
500	20250206	130600	306677580	4970	4970	4970	4970	0
501	20250206	130500	306677580	4970	4960	4970	4960	515
502	20250206	130400	304123030	4970	4970	4970	4970	0
503	20250206	130300	304123030	4970	4960	4970	4955	907
504	20250206	130200	299628415	4980	4980	4980	4980	1
505	20250206	130100	299623435	4975	4970	4975	4970	10
506	20250206	130000	299573730	4980	4980	4980	4980	1
507	20250206	125900	299568750	4970	4970	4970	4970	1
508	20250206	125800	299563780	4980	4980	4980	4980	0
509	20250206	125700	299563780	4980	4980	4980	4980	0
510	20250206	125600	299563780	4980	4965	4980	4955	104
511	20250206	125500	299048180	4980	4980	4980	4980	1
512	20250206	125400	299043200	4980	4980	4980	4980	0
513	20250206	125300	299043200	4980	4980	4980	4980	0
514	20250206	125200	299043200	4980	4980	4980	4980	0
515	20250206	125100	299043200	4980	4980	4980	4980	0
516	20250206	125000	299043200	4980	4980	4980	4975	6
517	20250206	124900	299013325	4960	4960	4960	4960	0
518	20250206	124800	299013325	4960	4960	4960	4960	53
519	20250206	124700	298750445	4980	4980	4980	4980	0
520	20250206	124600	298750445	4980	4980	4980	4980	58
521	20250206	124500	298461605	4980	4980	4980	4980	1
522	20250206	124400	298456625	4980	4980	4980	4980	0
523	20250206	124300	298456625	4980	4980	4980	4980	0
524	20250206	124200	298456625	4980	4980	4980	4980	18
525	20250206	124100	298366985	4980	4970	4980	4970	611
526	20250206	124000	295330305	4970	4970	4970	4970	6
527	20250206	123900	295300485	4970	4970	4970	4970	0
528	20250206	123800	295300485	4970	4955	4970	4955	4
529	20250206	123700	295280650	4970	4970	4970	4970	0
530	20250206	123600	295280650	4970	4970	4970	4970	24
531	20250206	123500	295161370	4970	4970	4970	4970	0
532	20250206	123400	295161370	4970	4970	4970	4970	1
533	20250206	123300	295156400	4970	4970	4970	4970	0
534	20250206	123200	295156400	4970	4970	4970	4970	1
535	20250206	123100	295151430	4955	4955	4955	4955	44
536	20250206	123000	294933410	4955	4970	4970	4955	102
537	20250206	122900	294427760	4970	4970	4970	4970	2
538	20250206	122800	294417820	4945	4945	4945	4945	0
539	20250206	122700	294417820	4945	4945	4945	4945	0
540	20250206	122600	294417820	4945	4945	4945	4945	500
541	20250206	122500	291945320	4950	4950	4950	4950	0
542	20250206	122400	291945320	4950	4950	4950	4950	2000
543	20250206	122300	282045320	4950	4950	4950	4950	0
544	20250206	122200	282045320	4950	4950	4950	4950	0
545	20250206	122100	282045320	4950	4950	4950	4950	0
546	20250206	122000	282045320	4950	4950	4950	4950	1000
547	20250206	121900	277095320	4950	4950	4950	4950	0
548	20250206	121800	277095320	4950	4950	4950	4950	0
549	20250206	121700	277095320	4950	4950	4950	4950	237
550	20250206	121600	275922170	4945	4945	4945	4945	0
551	20250206	121500	275922170	4945	4945	4945	4945	0
552	20250206	121400	275922170	4945	4955	4955	4945	1189
553	20250206	121300	270036570	4980	4980	4980	4980	0
554	20250206	121200	270036570	4980	4980	4980	4980	10
555	20250206	121100	269986770	4955	4955	4955	4955	0
556	20250206	121000	269986770	4955	4955	4955	4955	0
557	20250206	120900	269986770	4955	4955	4955	4955	0
558	20250206	120800	269986770	4955	4960	4960	4955	1842
559	20250206	120700	260853800	4985	4985	4985	4985	5
560	20250206	120600	260828875	4985	4985	4985	4985	0
561	20250206	120500	260828875	4985	4985	4985	4985	0
562	20250206	120400	260828875	4985	4985	4985	4985	0
563	20250206	120300	260828875	4985	4985	4985	4985	0
564	20250206	120200	260828875	4985	4985	4985	4985	0
565	20250206	120100	260828875	4985	4980	4985	4960	602
566	20250206	120000	257841650	4980	4980	4980	4980	40
567	20250206	115900	257642450	4970	4980	4980	4970	6
568	20250206	115800	257612600	4980	4980	4980	4980	0
569	20250206	115700	257612600	4980	4980	4980	4980	0
570	20250206	115600	257612600	4980	4980	4980	4980	3
571	20250206	115500	257597660	4980	4980	4980	4980	500
572	20250206	115400	255107660	4980	4970	4980	4970	5
573	20250206	115300	255082800	4965	4965	4965	4965	0
574	20250206	115200	255082800	4965	4970	4970	4965	1534
575	20250206	115100	247465985	4970	4970	4970	4970	0
576	20250206	115000	247465985	4970	4970	4970	4970	56
577	20250206	114900	247187665	4970	4970	4970	4970	0
578	20250206	114800	247187665	4970	4970	4970	4970	0
579	20250206	114700	247187665	4970	4970	4970	4970	0
580	20250206	114600	247187665	4970	4970	4970	4970	960
581	20250206	114500	242416465	4970	4965	4970	4965	548
582	20250206	114400	239694190	4960	4960	4960	4960	100
583	20250206	114300	239198190	4960	4960	4960	4960	3530
584	20250206	114200	221689390	4955	4955	4955	4955	0
585	20250206	114100	221689390	4955	4955	4955	4955	0
586	20250206	114000	221689390	4955	4955	4960	4955	832
587	20250206	113900	217566780	4950	4950	4950	4950	15
588	20250206	113800	217492530	4950	4955	4955	4950	674
589	20250206	113700	214155360	4950	4955	4955	4950	230
590	20250206	113600	213015880	4940	4940	4940	4940	1
591	20250206	113500	213010940	4935	4935	4935	4935	0
592	20250206	113400	213010940	4935	4935	4935	4935	0
593	20250206	113300	213010940	4935	4935	4935	4935	0
594	20250206	113200	213010940	4935	4935	4935	4935	0
595	20250206	113100	213010940	4935	4935	4935	4935	0
596	20250206	113000	213010940	4935	4960	4960	4935	101
597	20250206	112900	212512480	4935	4935	4935	4935	0
598	20250206	112800	212512480	4935	4935	4935	4935	0
599	20250206	112700	212512480	4935	4935	4935	4935	0
600	20250206	112600	212512480	4935	4935	4935	4935	0
601	20250206	112500	212512480	4935	4935	4935	4935	30
602	20250206	112400	212364430	4935	4935	4935	4935	300
603	20250206	112300	210883930	4935	4935	4935	4935	0
604	20250206	112200	210883930	4935	4935	4935	4935	34
605	20250206	112100	210716140	4960	4960	4960	4960	0
606	20250206	112000	210716140	4960	4960	4960	4960	0
607	20250206	111900	210716140	4960	4960	4960	4960	0
608	20250206	111800	210716140	4960	4960	4960	4960	100
609	20250206	111700	210220140	4960	4935	4960	4920	3981
610	20250206	111600	190609655	4935	4940	4940	4935	500
611	20250206	111500	188141655	4935	4935	4935	4935	0
612	20250206	111400	188141655	4935	4945	4970	4930	2743
613	20250206	111300	174587795	4945	4965	4970	4945	131
614	20250206	111200	173937765	4935	4935	4935	4935	0
615	20250206	111100	173937765	4935	4935	4935	4935	0
616	20250206	111000	173937765	4935	4935	4935	4930	501
617	20250206	110900	171467120	4935	4940	4940	4935	700
618	20250206	110800	168009775	4935	4940	4940	4935	700
619	20250206	110700	164551785	4940	4940	4940	4940	350
620	20250206	110600	162822785	4940	4940	4940	4940	1
621	20250206	110500	162817845	4945	4945	4970	4940	1254
622	20250206	110400	156618110	4945	4950	4950	4945	132
623	20250206	110300	155965345	4950	4950	4950	4950	896
624	20250206	110200	151530145	4950	4950	4950	4950	0
625	20250206	110100	151530145	4950	4970	4970	4950	3678
626	20250206	110000	133288220	4970	4970	4970	4970	0
627	20250206	105900	133288220	4970	4985	4985	4970	793
628	20250206	105800	129341730	4985	4985	4985	4975	3921
629	20250206	105700	109813385	4985	4985	4985	4985	0
630	20250206	105600	109813385	4985	4985	4985	4985	10
631	20250206	105500	109763535	4985	4985	4985	4985	4
632	20250206	105400	109743595	4985	4985	4985	4985	0
633	20250206	105300	109743595	4985	4985	4985	4985	869
634	20250206	105200	105411630	4995	4995	4995	4995	0
635	20250206	105100	105411630	4995	4995	4995	4995	0
636	20250206	105000	105411630	4995	4995	4995	4995	102
637	20250206	104900	104902140	4995	4995	4995	4995	0
638	20250206	104800	104902140	4995	4995	4995	4995	33
639	20250206	104700	104737305	4995	4985	4995	4985	9
640	20250206	104600	104692360	4990	4990	4990	4990	0
641	20250206	104500	104692360	4990	4990	4990	4990	0
642	20250206	104400	104692360	4990	4985	4990	4985	323
643	20250206	104300	103081705	4985	4985	4985	4985	0
644	20250206	104200	103081705	4985	4985	4985	4985	0
645	20250206	104100	103081705	4985	4985	4985	4985	0
646	20250206	104000	103081705	4985	4995	4995	4985	195
647	20250206	103900	102109450	4980	4980	4980	4980	0
648	20250206	103800	102109450	4980	4980	4980	4980	0
649	20250206	103700	102109450	4980	4980	4980	4980	0
650	20250206	103600	102109450	4980	4985	4985	4980	410
651	20250206	103500	100066800	4980	4980	4980	4980	0
652	20250206	103400	100066800	4980	4985	4985	4980	950
653	20250206	103300	95335545	4990	4990	4990	4990	10
654	20250206	103200	95285645	4995	4995	4995	4985	2249
655	20250206	103100	84068235	4995	4995	4995	4995	0
656	20250206	103000	84068235	4995	4995	4995	4995	0
657	20250206	102900	84068235	4995	4995	4995	4995	0
658	20250206	102800	84068235	4995	4995	4995	4995	15
659	20250206	102700	83993310	4995	5000	5000	4995	1878
660	20250206	102600	74611610	5000	5000	5000	5000	6
661	20250206	102500	74581610	5000	5010	5010	5000	874
662	20250206	102400	70209160	5010	5010	5010	5010	0
663	20250206	102300	70209160	5010	5010	5010	5010	6
664	20250206	102200	70179100	5010	5010	5010	5010	0
665	20250206	102100	70179100	5010	5010	5010	5010	0
666	20250206	102000	70179100	5010	5010	5010	5010	0
667	20250206	101900	70179100	5010	5010	5010	5010	0
668	20250206	101800	70179100	5010	5010	5010	5010	0
669	20250206	101700	70179100	5010	5010	5010	5010	0
670	20250206	101600	70179100	5010	5010	5010	5010	0
671	20250206	101500	70179100	5010	5010	5010	5010	0
672	20250206	101400	70179100	5010	5010	5010	5010	84
673	20250206	101300	69758260	5050	5050	5050	5050	0
674	20250206	101200	69758260	5050	5050	5050	5050	1
675	20250206	101100	69753210	5020	5020	5020	5020	0
676	20250206	101000	69753210	5020	5020	5020	5020	44
677	20250206	100900	69532330	5050	5050	5050	5050	1
678	20250206	100800	69527280	5050	5050	5050	5050	4
679	20250206	100700	69507080	5050	5050	5050	5050	0
680	20250206	100600	69507080	5050	5020	5050	5020	967
681	20250206	100500	64652410	5020	5020	5020	5020	0
682	20250206	100400	64652410	5020	5020	5020	5020	367
683	20250206	100300	62810070	5050	5030	5050	5030	1284
684	20250206	100200	56351530	5030	5030	5030	5030	0
685	20250206	100100	56351530	5030	5030	5030	5030	179
686	20250206	100000	55451160	5030	5030	5030	5030	0
687	20250206	095900	55451160	5030	5030	5030	5030	0
688	20250206	095800	55451160	5030	5030	5030	5030	25
689	20250206	095700	55325410	5060	5060	5060	5060	0
690	20250206	095600	55325410	5060	5030	5060	5030	4
691	20250206	095500	55305260	5030	5030	5030	5030	0
692	20250206	095400	55305260	5030	5030	5030	5030	0
693	20250206	095300	55305260	5030	5030	5030	5030	0
694	20250206	095200	55305260	5030	5030	5030	5030	384
695	20250206	095100	53373740	5040	5040	5040	5040	1313
696	20250206	095000	46756220	5060	5060	5060	5060	0
697	20250206	094900	46756220	5060	5060	5060	5060	0
698	20250206	094800	46756220	5060	5060	5060	5060	0
699	20250206	094700	46756220	5060	5060	5060	5060	5
700	20250206	094600	46730920	5060	5060	5060	5060	0
701	20250206	094500	46730920	5060	5060	5060	5060	10
702	20250206	094400	46680320	5070	5070	5070	5070	30
703	20250206	094300	46528220	5070	5040	5070	5040	210
704	20250206	094200	45469520	5050	5040	5050	5040	11
705	20250206	094100	45414060	5050	5050	5050	5050	0
706	20250206	094000	45414060	5050	5050	5050	5050	8
707	20250206	093900	45373660	5050	5050	5050	5050	42
708	20250206	093800	45161560	5060	5060	5060	5060	0
709	20250206	093700	45161560	5060	5060	5060	5060	0
710	20250206	093600	45161560	5060	5060	5060	5060	0
711	20250206	093500	45161560	5060	5060	5060	5060	1
712	20250206	093400	45156500	5050	5050	5050	5050	0
713	20250206	093300	45156500	5050	5050	5050	5050	6
714	20250206	093200	45126200	5070	5070	5070	5070	0
715	20250206	093100	45126200	5070	5050	5070	5050	599
716	20250206	093000	42100890	5050	5040	5050	5040	148
717	20250206	092900	41354920	5050	5040	5050	5030	241
718	20250206	092800	40141770	5030	5030	5030	5030	1000
719	20250206	092700	35111770	5040	5030	5040	5030	541
720	20250206	092600	32387720	5040	5040	5040	5040	0
721	20250206	092500	32387720	5040	5040	5040	5040	149
722	20250206	092400	31636760	5040	5040	5040	5040	0
723	20250206	092300	31636760	5040	5040	5040	5040	4
724	20250206	092200	31616600	5050	5050	5050	5050	0
725	20250206	092100	31616600	5050	5030	5050	5030	1033
726	20250206	092000	26419950	5030	5050	5050	5030	285
727	20250206	091900	24986380	5050	5050	5050	5050	0
728	20250206	091800	24986380	5050	5050	5050	5050	0
729	20250206	091700	24986380	5050	5050	5050	5050	19
730	20250206	091600	24890430	5030	5030	5030	5030	529
731	20250206	091500	22229560	5010	5010	5010	5010	100
732	20250206	091400	21728560	5000	5000	5000	5000	114
733	20250206	091300	21158560	4995	5000	5000	4995	338
734	20250206	091200	19469700	5000	5000	5000	5000	0
735	20250206	091100	19469700	5000	5000	5000	5000	150
736	20250206	091000	18719700	5000	5000	5000	5000	0
737	20250206	090900	18719700	5000	5000	5000	5000	46
738	20250206	090800	18489700	5010	5020	5020	5010	400
739	20250206	090700	16485530	5010	5010	5010	5010	481
740	20250206	090600	14075720	5020	5030	5030	5020	675
741	20250206	090500	10687200	5030	5050	5050	5030	10
742	20250206	090400	10636860	5050	5030	5050	5030	312
743	20250206	090300	9067420	5030	5050	5050	5030	258
744	20250206	090200	7764640	5040	5030	5080	5030	258
745	20250206	090100	6466340	5100	5100	5100	5100	0
746	20250206	090000	6466340	5100	5070	5100	5060	1276