KissMeData/290670/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210700	586999340	17740	17740	17740	17740	387
3	20250206	210600	586999340	17740	17740	17740	17740	0
4	20250206	210500	586999340	17740	17740	17740	17740	0
5	20250206	210400	586999340	17740	17740	17740	17740	0
6	20250206	210300	586999340	17740	17740	17740	17740	0
7	20250206	210200	586999340	17740	17740	17740	17740	0
8	20250206	210100	586999340	17740	17740	17740	17740	0
9	20250206	210000	586999340	17740	17740	17740	17740	0
10	20250206	205900	586999340	17740	17740	17740	17740	0
11	20250206	205800	586999340	17740	17740	17740	17740	0
12	20250206	205700	586999340	17740	17740	17740	17740	0
13	20250206	205600	586999340	17740	17740	17740	17740	0
14	20250206	205500	586999340	17740	17740	17740	17740	0
15	20250206	205400	586999340	17740	17740	17740	17740	0
16	20250206	205300	586999340	17740	17740	17740	17740	0
17	20250206	205200	586999340	17740	17740	17740	17740	0
18	20250206	205100	586999340	17740	17740	17740	17740	0
19	20250206	205000	586999340	17740	17740	17740	17740	0
20	20250206	204900	586999340	17740	17740	17740	17740	0
21	20250206	204800	586999340	17740	17740	17740	17740	0
22	20250206	204700	586999340	17740	17740	17740	17740	0
23	20250206	204600	586999340	17740	17740	17740	17740	0
24	20250206	204500	586999340	17740	17740	17740	17740	0
25	20250206	204400	586999340	17740	17740	17740	17740	0
26	20250206	204300	586999340	17740	17740	17740	17740	0
27	20250206	204200	586999340	17740	17740	17740	17740	0
28	20250206	204100	586999340	17740	17740	17740	17740	0
29	20250206	204000	586999340	17740	17740	17740	17740	0
30	20250206	203900	586999340	17740	17740	17740	17740	0
31	20250206	203800	586999340	17740	17740	17740	17740	0
32	20250206	203700	586999340	17740	17740	17740	17740	387
33	20250206	203600	586999340	17740	17740	17740	17740	0
34	20250206	203500	586999340	17740	17740	17740	17740	0
35	20250206	203400	586999340	17740	17740	17740	17740	0
36	20250206	203300	586999340	17740	17740	17740	17740	0
37	20250206	203200	586999340	17740	17740	17740	17740	0
38	20250206	203100	586999340	17740	17740	17740	17740	0
39	20250206	203000	586999340	17740	17740	17740	17740	0
40	20250206	202900	586999340	17740	17740	17740	17740	0
41	20250206	202800	586999340	17740	17740	17740	17740	0
42	20250206	202700	586999340	17740	17740	17740	17740	0
43	20250206	202600	586999340	17740	17740	17740	17740	0
44	20250206	202500	586999340	17740	17740	17740	17740	0
45	20250206	202400	586999340	17740	17740	17740	17740	0
46	20250206	202300	586999340	17740	17740	17740	17740	0
47	20250206	202200	586999340	17740	17740	17740	17740	0
48	20250206	202100	586999340	17740	17740	17740	17740	0
49	20250206	202000	586999340	17740	17740	17740	17740	0
50	20250206	201900	586999340	17740	17740	17740	17740	0
51	20250206	201800	586999340	17740	17740	17740	17740	0
52	20250206	201700	586999340	17740	17740	17740	17740	0
53	20250206	201600	586999340	17740	17740	17740	17740	0
54	20250206	201500	586999340	17740	17740	17740	17740	0
55	20250206	201400	586999340	17740	17740	17740	17740	0
56	20250206	201300	586999340	17740	17740	17740	17740	0
57	20250206	201200	586999340	17740	17740	17740	17740	0
58	20250206	201100	586999340	17740	17740	17740	17740	0
59	20250206	201000	586999340	17740	17740	17740	17740	0
60	20250206	200900	586999340	17740	17740	17740	17740	0
61	20250206	200800	586999340	17740	17740	17740	17740	0
62	20250206	200700	586999340	17740	17740	17740	17740	387
63	20250206	200600	586999340	17740	17740	17740	17740	0
64	20250206	200500	586999340	17740	17740	17740	17740	0
65	20250206	200400	586999340	17740	17740	17740	17740	0
66	20250206	200300	586999340	17740	17740	17740	17740	0
67	20250206	200200	586999340	17740	17740	17740	17740	0
68	20250206	200100	586999340	17740	17740	17740	17740	0
69	20250206	200000	586999340	17740	17740	17740	17740	0
70	20250206	195900	586999340	17740	17740	17740	17740	0
71	20250206	195800	586999340	17740	17740	17740	17740	0
72	20250206	195700	586999340	17740	17740	17740	17740	0
73	20250206	195600	586999340	17740	17740	17740	17740	0
74	20250206	195500	586999340	17740	17740	17740	17740	0
75	20250206	195400	586999340	17740	17740	17740	17740	0
76	20250206	195300	586999340	17740	17740	17740	17740	0
77	20250206	195200	586999340	17740	17740	17740	17740	0
78	20250206	195100	586999340	17740	17740	17740	17740	0
79	20250206	195000	586999340	17740	17740	17740	17740	0
80	20250206	194900	586999340	17740	17740	17740	17740	0
81	20250206	194800	586999340	17740	17740	17740	17740	0
82	20250206	194700	586999340	17740	17740	17740	17740	0
83	20250206	194600	586999340	17740	17740	17740	17740	0
84	20250206	194500	586999340	17740	17740	17740	17740	0
85	20250206	194400	586999340	17740	17740	17740	17740	0
86	20250206	194300	586999340	17740	17740	17740	17740	0
87	20250206	194200	586999340	17740	17740	17740	17740	0
88	20250206	194100	586999340	17740	17740	17740	17740	0
89	20250206	194000	586999340	17740	17740	17740	17740	0
90	20250206	193900	586999340	17740	17740	17740	17740	0
91	20250206	193800	586999340	17740	17740	17740	17740	0
92	20250206	193700	586999340	17740	17740	17740	17740	387
93	20250206	193600	586999340	17740	17740	17740	17740	0
94	20250206	193500	586999340	17740	17740	17740	17740	0
95	20250206	193400	586999340	17740	17740	17740	17740	0
96	20250206	193300	586999340	17740	17740	17740	17740	0
97	20250206	193200	586999340	17740	17740	17740	17740	0
98	20250206	193100	586999340	17740	17740	17740	17740	0
99	20250206	193000	586999340	17740	17740	17740	17740	0
100	20250206	192900	586999340	17740	17740	17740	17740	0
101	20250206	192800	586999340	17740	17740	17740	17740	0
102	20250206	192700	586999340	17740	17740	17740	17740	0
103	20250206	192600	586999340	17740	17740	17740	17740	0
104	20250206	192500	586999340	17740	17740	17740	17740	0
105	20250206	192400	586999340	17740	17740	17740	17740	0
106	20250206	192300	586999340	17740	17740	17740	17740	0
107	20250206	192200	586999340	17740	17740	17740	17740	0
108	20250206	192100	586999340	17740	17740	17740	17740	0
109	20250206	192000	586999340	17740	17740	17740	17740	0
110	20250206	191900	586999340	17740	17740	17740	17740	0
111	20250206	191800	586999340	17740	17740	17740	17740	0
112	20250206	191700	586999340	17740	17740	17740	17740	0
113	20250206	191600	586999340	17740	17740	17740	17740	0
114	20250206	191500	586999340	17740	17740	17740	17740	0
115	20250206	191400	586999340	17740	17740	17740	17740	0
116	20250206	191300	586999340	17740	17740	17740	17740	0
117	20250206	191200	586999340	17740	17740	17740	17740	0
118	20250206	191100	586999340	17740	17740	17740	17740	0
119	20250206	191000	586999340	17740	17740	17740	17740	0
120	20250206	190900	586999340	17740	17740	17740	17740	0
121	20250206	190800	586999340	17740	17740	17740	17740	0
122	20250206	190700	586999340	17740	17740	17740	17740	387
123	20250206	190600	586999340	17740	17740	17740	17740	0
124	20250206	190500	586999340	17740	17740	17740	17740	0
125	20250206	190400	586999340	17740	17740	17740	17740	0
126	20250206	190300	586999340	17740	17740	17740	17740	0
127	20250206	190200	586999340	17740	17740	17740	17740	0
128	20250206	190100	586999340	17740	17740	17740	17740	0
129	20250206	190000	586999340	17740	17740	17740	17740	0
130	20250206	185900	586999340	17740	17740	17740	17740	0
131	20250206	185800	586999340	17740	17740	17740	17740	0
132	20250206	185700	586999340	17740	17740	17740	17740	0
133	20250206	185600	586999340	17740	17740	17740	17740	0
134	20250206	185500	586999340	17740	17740	17740	17740	0
135	20250206	185400	586999340	17740	17740	17740	17740	0
136	20250206	185300	586999340	17740	17740	17740	17740	0
137	20250206	185200	586999340	17740	17740	17740	17740	0
138	20250206	185100	586999340	17740	17740	17740	17740	0
139	20250206	185000	586999340	17740	17740	17740	17740	0
140	20250206	184900	586999340	17740	17740	17740	17740	0
141	20250206	184800	586999340	17740	17740	17740	17740	0
142	20250206	184700	586999340	17740	17740	17740	17740	0
143	20250206	184600	586999340	17740	17740	17740	17740	0
144	20250206	184500	586999340	17740	17740	17740	17740	0
145	20250206	184400	586999340	17740	17740	17740	17740	0
146	20250206	184300	586999340	17740	17740	17740	17740	0
147	20250206	184200	586999340	17740	17740	17740	17740	0
148	20250206	184100	586999340	17740	17740	17740	17740	0
149	20250206	184000	586999340	17740	17740	17740	17740	0
150	20250206	183900	586999340	17740	17740	17740	17740	0
151	20250206	183800	586999340	17740	17740	17740	17740	0
152	20250206	183700	586999340	17740	17740	17740	17740	387
153	20250206	183600	586999340	17740	17740	17740	17740	0
154	20250206	183500	586999340	17740	17740	17740	17740	0
155	20250206	183400	586999340	17740	17740	17740	17740	0
156	20250206	183300	586999340	17740	17740	17740	17740	0
157	20250206	183200	586999340	17740	17740	17740	17740	0
158	20250206	183100	586999340	17740	17740	17740	17740	0
159	20250206	183000	586999340	17740	17740	17740	17740	0
160	20250206	182900	586999340	17740	17740	17740	17740	0
161	20250206	182800	586999340	17740	17740	17740	17740	0
162	20250206	182700	586999340	17740	17740	17740	17740	0
163	20250206	182600	586999340	17740	17740	17740	17740	0
164	20250206	182500	586999340	17740	17740	17740	17740	0
165	20250206	182400	586999340	17740	17740	17740	17740	0
166	20250206	182300	586999340	17740	17740	17740	17740	0
167	20250206	182200	586999340	17740	17740	17740	17740	0
168	20250206	182100	586999340	17740	17740	17740	17740	0
169	20250206	182000	586999340	17740	17740	17740	17740	0
170	20250206	181900	586999340	17740	17740	17740	17740	0
171	20250206	181800	586999340	17740	17740	17740	17740	0
172	20250206	181700	586999340	17740	17740	17740	17740	0
173	20250206	181600	586999340	17740	17740	17740	17740	0
174	20250206	181500	586999340	17740	17740	17740	17740	0
175	20250206	181400	586999340	17740	17740	17740	17740	0
176	20250206	181300	586999340	17740	17740	17740	17740	0
177	20250206	181200	586999340	17740	17740	17740	17740	0
178	20250206	181100	586999340	17740	17740	17740	17740	0
179	20250206	181000	586999340	17740	17740	17740	17740	0
180	20250206	180900	586999340	17740	17740	17740	17740	0
181	20250206	180800	586999340	17740	17740	17740	17740	0
182	20250206	180700	586999340	17740	17740	17740	17740	387
183	20250206	180600	586999340	17740	17740	17740	17740	0
184	20250206	180500	586999340	17740	17740	17740	17740	0
185	20250206	180400	586999340	17740	17740	17740	17740	0
186	20250206	180300	586999340	17740	17740	17740	17740	0
187	20250206	180200	586999340	17740	17740	17740	17740	0
188	20250206	180100	586999340	17740	17740	17740	17740	0
189	20250206	180000	586999340	17740	17740	17740	17740	0
190	20250206	175900	586999340	17740	17740	17740	17740	0
191	20250206	175800	586999340	17740	17740	17740	17740	0
192	20250206	175700	586999340	17740	17740	17740	17740	0
193	20250206	175600	586999340	17740	17740	17740	17740	0
194	20250206	175500	586999340	17740	17740	17740	17740	0
195	20250206	175400	586999340	17740	17740	17740	17740	0
196	20250206	175300	586999340	17740	17740	17740	17740	0
197	20250206	175200	586999340	17740	17740	17740	17740	0
198	20250206	175100	586999340	17740	17740	17740	17740	0
199	20250206	175000	586999340	17740	17740	17740	17740	0
200	20250206	174900	586999340	17740	17740	17740	17740	0
201	20250206	174800	586999340	17740	17740	17740	17740	0
202	20250206	174700	586999340	17740	17740	17740	17740	0
203	20250206	174600	586999340	17740	17740	17740	17740	0
204	20250206	174500	586999340	17740	17740	17740	17740	0
205	20250206	174400	586999340	17740	17740	17740	17740	0
206	20250206	174300	586999340	17740	17740	17740	17740	0
207	20250206	174200	586999340	17740	17740	17740	17740	0
208	20250206	174100	586999340	17740	17740	17740	17740	0
209	20250206	174000	586999340	17740	17740	17740	17740	0
210	20250206	173900	586999340	17740	17740	17740	17740	0
211	20250206	173800	586999340	17740	17740	17740	17740	0
212	20250206	173700	586999340	17740	17740	17740	17740	387
213	20250206	173600	586999340	17740	17740	17740	17740	0
214	20250206	173500	586999340	17740	17740	17740	17740	0
215	20250206	173400	586999340	17740	17740	17740	17740	0
216	20250206	173300	586999340	17740	17740	17740	17740	0
217	20250206	173200	586999340	17740	17740	17740	17740	0
218	20250206	173100	586999340	17740	17740	17740	17740	0
219	20250206	173000	586999340	17740	17740	17740	17740	0
220	20250206	172900	586999340	17740	17740	17740	17740	0
221	20250206	172800	586999340	17740	17740	17740	17740	0
222	20250206	172700	586999340	17740	17740	17740	17740	0
223	20250206	172600	586999340	17740	17740	17740	17740	0
224	20250206	172500	586999340	17740	17740	17740	17740	0
225	20250206	172400	586999340	17740	17740	17740	17740	0
226	20250206	172300	586999340	17740	17740	17740	17740	0
227	20250206	172200	586999340	17740	17740	17740	17740	0
228	20250206	172100	586999340	17740	17740	17740	17740	0
229	20250206	172000	586999340	17740	17740	17740	17740	0
230	20250206	171900	586999340	17740	17740	17740	17740	0
231	20250206	171800	586999340	17740	17740	17740	17740	0
232	20250206	171700	586999340	17740	17740	17740	17740	0
233	20250206	171600	586999340	17740	17740	17740	17740	0
234	20250206	171500	586999340	17740	17740	17740	17740	0
235	20250206	171400	586999340	17740	17740	17740	17740	0
236	20250206	171300	586999340	17740	17740	17740	17740	0
237	20250206	171200	586999340	17740	17740	17740	17740	0
238	20250206	171100	586999340	17740	17740	17740	17740	0
239	20250206	171000	586999340	17740	17740	17740	17740	0
240	20250206	170900	586999340	17740	17740	17740	17740	0
241	20250206	170800	586999340	17740	17740	17740	17740	0
242	20250206	170700	586999340	17740	17740	17740	17740	387
243	20250206	170600	586999340	17740	17740	17740	17740	0
244	20250206	170500	586999340	17740	17740	17740	17740	0
245	20250206	170400	586999340	17740	17740	17740	17740	0
246	20250206	170300	586999340	17740	17740	17740	17740	0
247	20250206	170200	586999340	17740	17740	17740	17740	0
248	20250206	170100	586999340	17740	17740	17740	17740	0
249	20250206	170000	586999340	17740	17740	17740	17740	0
250	20250206	165900	586999340	17740	17740	17740	17740	0
251	20250206	165800	586999340	17740	17740	17740	17740	0
252	20250206	165700	586999340	17740	17740	17740	17740	0
253	20250206	165600	586999340	17740	17740	17740	17740	0
254	20250206	165500	586999340	17740	17740	17740	17740	0
255	20250206	165400	586999340	17740	17740	17740	17740	0
256	20250206	165300	586999340	17740	17740	17740	17740	0
257	20250206	165200	586999340	17740	17740	17740	17740	0
258	20250206	165100	586999340	17740	17740	17740	17740	0
259	20250206	165000	586999340	17740	17740	17740	17740	0
260	20250206	164900	586999340	17740	17740	17740	17740	0
261	20250206	164800	586999340	17740	17740	17740	17740	0
262	20250206	164700	586999340	17740	17740	17740	17740	0
263	20250206	164600	586999340	17740	17740	17740	17740	0
264	20250206	164500	586999340	17740	17740	17740	17740	0
265	20250206	164400	586999340	17740	17740	17740	17740	0
266	20250206	164300	586999340	17740	17740	17740	17740	0
267	20250206	164200	586999340	17740	17740	17740	17740	0
268	20250206	164100	586999340	17740	17740	17740	17740	0
269	20250206	164000	586999340	17740	17740	17740	17740	0
270	20250206	163900	586999340	17740	17740	17740	17740	0
271	20250206	163800	586999340	17740	17740	17740	17740	0
272	20250206	163700	586999340	17740	17740	17740	17740	387
273	20250206	163600	586999340	17740	17740	17740	17740	0
274	20250206	163500	586999340	17740	17740	17740	17740	0
275	20250206	163400	586999340	17740	17740	17740	17740	0
276	20250206	163300	586999340	17740	17740	17740	17740	0
277	20250206	163200	586999340	17740	17740	17740	17740	0
278	20250206	163100	586999340	17740	17740	17740	17740	0
279	20250206	163000	586999340	17740	17740	17740	17740	0
280	20250206	162900	586999340	17740	17740	17740	17740	0
281	20250206	162800	586999340	17740	17740	17740	17740	0
282	20250206	162700	586999340	17740	17740	17740	17740	0
283	20250206	162600	586999340	17740	17740	17740	17740	0
284	20250206	162500	586999340	17740	17740	17740	17740	0
285	20250206	162400	586999340	17740	17740	17740	17740	0
286	20250206	162300	586999340	17740	17740	17740	17740	0
287	20250206	162200	586999340	17740	17740	17740	17740	0
288	20250206	162100	586999340	17740	17740	17740	17740	0
289	20250206	162000	586999340	17740	17740	17740	17740	0
290	20250206	161900	586999340	17740	17740	17740	17740	0
291	20250206	161800	586999340	17740	17740	17740	17740	0
292	20250206	161700	586999340	17740	17740	17740	17740	0
293	20250206	161600	586999340	17740	17740	17740	17740	0
294	20250206	161500	586999340	17740	17740	17740	17740	0
295	20250206	161400	586999340	17740	17740	17740	17740	0
296	20250206	161300	586999340	17740	17740	17740	17740	0
297	20250206	161200	586999340	17740	17740	17740	17740	0
298	20250206	161100	586999340	17740	17740	17740	17740	0
299	20250206	161000	586999340	17740	17740	17740	17740	0
300	20250206	160900	586999340	17740	17740	17740	17740	0
301	20250206	160800	586999340	17740	17740	17740	17740	0
302	20250206	160700	586999340	17740	17740	17740	17740	387
303	20250206	160600	586999340	17740	17740	17740	17740	0
304	20250206	160500	586999340	17740	17740	17740	17740	0
305	20250206	160400	586999340	17740	17740	17740	17740	0
306	20250206	160300	586999340	17740	17740	17740	17740	0
307	20250206	160200	586999340	17740	17740	17740	17740	0
308	20250206	160100	586999340	17740	17740	17740	17740	0
309	20250206	160000	586999340	17740	17740	17740	17740	0
310	20250206	155900	586999340	17740	17740	17740	17740	0
311	20250206	155800	586999340	17740	17740	17740	17740	0
312	20250206	155700	586999340	17740	17740	17740	17740	0
313	20250206	155600	586999340	17740	17740	17740	17740	0
314	20250206	155500	586999340	17740	17740	17740	17740	0
315	20250206	155400	586999340	17740	17740	17740	17740	0
316	20250206	155300	586999340	17740	17740	17740	17740	0
317	20250206	155200	586999340	17740	17740	17740	17740	0
318	20250206	155100	586999340	17740	17740	17740	17740	0
319	20250206	155000	586999340	17740	17740	17740	17740	0
320	20250206	154900	586999340	17740	17740	17740	17740	0
321	20250206	154800	586999340	17740	17740	17740	17740	0
322	20250206	154700	586999340	17740	17740	17740	17740	0
323	20250206	154600	586999340	17740	17740	17740	17740	0
324	20250206	154500	586999340	17740	17740	17740	17740	0
325	20250206	154400	586999340	17740	17740	17740	17740	0
326	20250206	154300	586999340	17740	17740	17740	17740	0
327	20250206	154200	586999340	17740	17740	17740	17740	0
328	20250206	154100	586999340	17740	17740	17740	17740	0
329	20250206	154000	586999340	17740	17740	17740	17740	0
330	20250206	153900	586999340	17740	17740	17740	17740	0
331	20250206	153800	586999340	17740	17740	17740	17740	0
332	20250206	153700	586999340	17740	17740	17740	17740	387
333	20250206	153600	586999340	17740	17740	17740	17740	0
334	20250206	153500	586999340	17740	17740	17740	17740	0
335	20250206	153400	586999340	17740	17740	17740	17740	0
336	20250206	153300	586999340	17740	17740	17740	17740	0
337	20250206	153200	586999340	17740	17740	17740	17740	0
338	20250206	153100	586999340	17740	17740	17740	17740	0
339	20250206	153000	586999340	17740	17740	17740	17740	387
340	20250206	152900	580133960	17660	17660	17660	17660	0
341	20250206	152800	580133960	17660	17660	17660	17660	0
342	20250206	152700	580133960	17660	17660	17660	17660	0
343	20250206	152600	580133960	17660	17660	17660	17660	0
344	20250206	152500	580133960	17660	17660	17660	17660	0
345	20250206	152400	580133960	17660	17660	17660	17660	0
346	20250206	152300	580133960	17660	17660	17660	17660	0
347	20250206	152200	580133960	17660	17660	17660	17660	0
348	20250206	152100	580133960	17660	17660	17660	17660	0
349	20250206	152000	580133960	17660	17660	17660	17660	0
350	20250206	151900	580133960	17660	17660	17660	17660	0
351	20250206	151800	580133960	17660	17660	17660	17660	0
352	20250206	151700	580133960	17660	17660	17660	17660	3
353	20250206	151600	580080980	17660	17660	17660	17660	0
354	20250206	151500	580080980	17660	17680	17680	17660	239
355	20250206	151400	575859770	17770	17770	17770	17770	0
356	20250206	151300	575859770	17770	17770	17770	17770	0
357	20250206	151200	575859770	17770	17770	17770	17770	10
358	20250206	151100	575682070	17770	17770	17770	17770	5
359	20250206	151000	575593220	17770	17770	17770	17770	65
360	20250206	150900	574438170	17660	17660	17660	17660	0
361	20250206	150800	574438170	17660	17660	17660	17660	0
362	20250206	150700	574438170	17660	17660	17660	17660	0
363	20250206	150600	574438170	17660	17780	17780	17660	42
364	20250206	150500	573696330	17650	17650	17650	17650	1
365	20250206	150400	573678680	17800	17800	17800	17800	17
366	20250206	150300	573376080	17800	17800	17800	17800	0
367	20250206	150200	573376080	17800	17800	17810	17800	125
368	20250206	150100	571150510	17800	17730	17800	17730	1421
369	20250206	150000	545892530	17620	17690	17690	17620	1302
370	20250206	145900	522929800	17730	17690	17730	17610	35
371	20250206	145800	522310340	17700	17610	17700	17610	31
372	20250206	145700	521764160	17610	17610	17610	17610	0
373	20250206	145600	521764160	17610	17610	17610	17610	0
374	20250206	145500	521764160	17610	17610	17610	17610	1
375	20250206	145400	521746550	17590	17590	17590	17590	0
376	20250206	145300	521746550	17590	17590	17590	17590	0
377	20250206	145200	521746550	17590	17590	17590	17590	0
378	20250206	145100	521746550	17590	17590	17590	17590	0
379	20250206	145000	521746550	17590	17590	17590	17590	0
380	20250206	144900	521746550	17590	17590	17590	17590	0
381	20250206	144800	521746550	17590	17590	17590	17590	1
382	20250206	144700	521728960	17590	17590	17590	17590	1
383	20250206	144600	521711370	17600	17750	17750	17600	1337
384	20250206	144500	498137780	17750	17750	17750	17750	29
385	20250206	144400	497623030	17750	17750	17750	17750	0
386	20250206	144300	497623030	17750	17750	17750	17750	15
387	20250206	144200	497356780	17750	17750	17750	17750	15
388	20250206	144100	497090530	17650	17650	17650	17650	0
389	20250206	144000	497090530	17650	17650	17650	17650	125
390	20250206	143900	494884280	17780	17650	17780	17650	22
391	20250206	143800	494495220	17650	17650	17650	17650	1
392	20250206	143700	494477570	17650	17650	17650	17650	0
393	20250206	143600	494477570	17650	17650	17650	17650	0
394	20250206	143500	494477570	17650	17650	17650	17650	503
395	20250206	143400	485599620	17650	17650	17650	17650	0
396	20250206	143300	485599620	17650	17770	17770	17650	19
397	20250206	143200	485263240	17770	17770	17770	17770	0
398	20250206	143100	485263240	17770	17790	17790	17770	339
399	20250206	143000	479232450	17790	17790	17790	17790	6
400	20250206	142900	479125710	17790	17780	17800	17780	480
401	20250206	142800	470589480	17790	17780	17790	17780	113
402	20250206	142700	468580250	17750	17720	17750	17720	847
403	20250206	142600	453556250	17720	17720	17720	17720	19
404	20250206	142500	453219570	17720	17720	17720	17720	0
405	20250206	142400	453219570	17720	17720	17720	17720	245
406	20250206	142300	448878170	17720	17690	17720	17690	219
407	20250206	142200	445004030	17690	17690	17690	17690	0
408	20250206	142100	445004030	17690	17690	17690	17690	0
409	20250206	142000	445004030	17690	17690	17690	17690	60
410	20250206	141900	443942630	17690	17690	17690	17690	1
411	20250206	141800	443924940	17690	17690	17690	17690	100
412	20250206	141700	442155940	17650	17650	17650	17650	278
413	20250206	141600	437249240	17650	17650	17650	17650	130
414	20250206	141500	434954740	17650	17650	17650	17650	30
415	20250206	141400	434425240	17650	17650	17650	17650	5
416	20250206	141300	434336990	17650	17650	17650	17650	0
417	20250206	141200	434336990	17650	17650	17650	17650	0
418	20250206	141100	434336990	17650	17650	17650	17650	6
419	20250206	141000	434231090	17650	17650	17650	17650	0
420	20250206	140900	434231090	17650	17650	17650	17650	293
421	20250206	140800	429059640	17740	17740	17740	17740	0
422	20250206	140700	429059640	17740	17740	17740	17740	1
423	20250206	140600	429041900	17740	17740	17740	17740	0
424	20250206	140500	429041900	17740	17740	17740	17740	0
425	20250206	140400	429041900	17740	17740	17740	17740	0
426	20250206	140300	429041900	17740	17740	17740	17740	0
427	20250206	140200	429041900	17740	17660	17740	17660	865
428	20250206	140100	413744800	17740	17740	17740	17740	0
429	20250206	140000	413744800	17740	17740	17740	17740	0
430	20250206	135900	413744800	17740	17740	17740	17740	0
431	20250206	135800	413744800	17740	17750	17750	17740	105
432	20250206	135700	411881100	17750	17750	17750	17750	7
433	20250206	135600	411756850	17780	17780	17780	17780	0
434	20250206	135500	411756850	17780	17780	17780	17780	2
435	20250206	135400	411721290	17790	17790	17790	17750	22
436	20250206	135300	411329950	17800	17800	17800	17800	0
437	20250206	135200	411329950	17800	17800	17800	17800	0
438	20250206	135100	411329950	17800	17800	17800	17800	0
439	20250206	135000	411329950	17800	17800	17800	17800	0
440	20250206	134900	411329950	17800	17800	17800	17800	0
441	20250206	134800	411329950	17800	17800	17800	17800	35
442	20250206	134700	410706950	17800	17810	17810	17800	474
443	20250206	134600	402269570	17800	17800	17820	17800	305
444	20250206	134500	396840010	17800	17780	17800	17780	917
445	20250206	134400	380532710	17770	17730	17770	17730	213
446	20250206	134300	376749290	17730	17730	17730	17730	49
447	20250206	134200	375880520	17720	17650	17720	17650	1230
448	20250206	134100	354092180	17650	17650	17650	17650	0
449	20250206	134000	354092180	17650	17650	17650	17650	0
450	20250206	133900	354092180	17650	17650	17650	17650	1
451	20250206	133800	354074530	17650	17650	17650	17650	0
452	20250206	133700	354074530	17650	17650	17650	17650	15
453	20250206	133600	353809780	17650	17640	17650	17640	2
454	20250206	133500	353774490	17650	17630	17650	17630	65
455	20250206	133400	352627640	17650	17650	17650	17650	0
456	20250206	133300	352627640	17650	17550	17650	17550	32
457	20250206	133200	352065940	17560	17560	17560	17560	1
458	20250206	133100	352048380	17550	17550	17550	17550	0
459	20250206	133000	352048380	17550	17550	17550	17550	0
460	20250206	132900	352048380	17550	17550	17550	17550	47
461	20250206	132800	351223530	17550	17550	17550	17550	0
462	20250206	132700	351223530	17550	17550	17550	17550	0
463	20250206	132600	351223530	17550	17550	17550	17550	6
464	20250206	132500	351118230	17550	17550	17550	17550	0
465	20250206	132400	351118230	17550	17550	17550	17550	0
466	20250206	132300	351118230	17550	17550	17550	17550	56
467	20250206	132200	350135430	17530	17530	17530	17530	0
468	20250206	132100	350135430	17530	17530	17530	17530	0
469	20250206	132000	350135430	17530	17530	17530	17530	0
470	20250206	131900	350135430	17530	17530	17530	17530	0
471	20250206	131800	350135430	17530	17530	17530	17530	6
472	20250206	131700	350030250	17650	17620	17650	17620	876
473	20250206	131600	334592880	17620	17620	17620	17620	0
474	20250206	131500	334592880	17620	17620	17620	17620	0
475	20250206	131400	334592880	17620	17630	17630	17620	51
476	20250206	131300	333693760	17620	17620	17620	17620	11
477	20250206	131200	333499940	17620	17620	17620	17620	0
478	20250206	131100	333499940	17620	17540	17650	17510	1309
479	20250206	131000	310438390	17540	17490	17540	17490	11
480	20250206	130900	310245650	17520	17520	17520	17520	0
481	20250206	130800	310245650	17520	17520	17520	17520	0
482	20250206	130700	310245650	17520	17520	17520	17520	0
483	20250206	130600	310245650	17520	17520	17520	17520	1
484	20250206	130500	310228130	17490	17470	17490	17470	194
485	20250206	130400	306835750	17500	17500	17500	17500	0
486	20250206	130300	306835750	17500	17490	17500	17490	2
487	20250206	130200	306800760	17480	17480	17480	17480	0
488	20250206	130100	306800760	17480	17350	17480	17340	61
489	20250206	130000	305741380	17330	17330	17330	17330	1
490	20250206	125900	305724050	17480	17480	17480	17480	0
491	20250206	125800	305724050	17480	17480	17480	17480	0
492	20250206	125700	305724050	17480	17480	17480	17480	0
493	20250206	125600	305724050	17480	17380	17480	17300	281
494	20250206	125500	300855290	17360	17360	17360	17360	0
495	20250206	125400	300855290	17360	17470	17490	17350	314
496	20250206	125300	295402260	17530	17530	17530	17530	0
497	20250206	125200	295402260	17530	17530	17530	17530	0
498	20250206	125100	295402260	17530	17530	17530	17530	0
499	20250206	125000	295402260	17530	17530	17530	17530	0
500	20250206	124900	295402260	17530	17530	17530	17530	0
501	20250206	124800	295402260	17530	17530	17530	17530	0
502	20250206	124700	295402260	17530	17500	17530	17410	154
503	20250206	124600	292716380	17540	17540	17540	17540	0
504	20250206	124500	292716380	17540	17540	17540	17540	0
505	20250206	124400	292716380	17540	17540	17540	17540	0
506	20250206	124300	292716380	17540	17540	17540	17540	0
507	20250206	124200	292716380	17540	17540	17540	17540	1
508	20250206	124100	292698840	17500	17500	17500	17500	0
509	20250206	124000	292698840	17500	17500	17500	17500	0
510	20250206	123900	292698840	17500	17500	17500	17500	0
511	20250206	123800	292698840	17500	17500	17500	17500	0
512	20250206	123700	292698840	17500	17500	17500	17500	35
513	20250206	123600	292086340	17500	17500	17500	17500	0
514	20250206	123500	292086340	17500	17500	17500	17500	0
515	20250206	123400	292086340	17500	17490	17500	17490	148
516	20250206	123300	289496510	17440	17440	17440	17440	1
517	20250206	123200	289479070	17490	17490	17490	17490	0
518	20250206	123100	289479070	17490	17490	17490	17490	2
519	20250206	123000	289444090	17500	17500	17500	17500	0
520	20250206	122900	289444090	17500	17500	17500	17500	0
521	20250206	122800	289444090	17500	17500	17500	17500	0
522	20250206	122700	289444090	17500	17500	17500	17500	0
523	20250206	122600	289444090	17500	17500	17500	17500	0
524	20250206	122500	289444090	17500	17500	17500	17500	0
525	20250206	122400	289444090	17500	17500	17500	17500	0
526	20250206	122300	289444090	17500	17500	17500	17500	0
527	20250206	122200	289444090	17500	17500	17500	17500	0
528	20250206	122100	289444090	17500	17500	17500	17500	3
529	20250206	122000	289391590	17500	17500	17500	17500	0
530	20250206	121900	289391590	17500	17420	17500	17420	56
531	20250206	121800	288415590	17420	17490	17500	17420	79
532	20250206	121700	287034740	17520	17520	17520	17520	0
533	20250206	121600	287034740	17520	17520	17520	17500	49
534	20250206	121500	286176680	17520	17520	17520	17520	0
535	20250206	121400	286176680	17520	17520	17520	17520	0
536	20250206	121300	286176680	17520	17520	17520	17520	0
537	20250206	121200	286176680	17520	17520	17520	17520	0
538	20250206	121100	286176680	17520	17520	17520	17520	6
539	20250206	121000	286071560	17510	17510	17510	17510	0
540	20250206	120900	286071560	17510	17510	17510	17510	0
541	20250206	120800	286071560	17510	17510	17510	17510	0
542	20250206	120700	286071560	17510	17510	17510	17510	0
543	20250206	120600	286071560	17510	17510	17510	17510	0
544	20250206	120500	286071560	17510	17510	17510	17510	0
545	20250206	120400	286071560	17510	17510	17510	17510	0
546	20250206	120300	286071560	17510	17510	17510	17510	0
547	20250206	120200	286071560	17510	17510	17510	17510	0
548	20250206	120100	286071560	17510	17510	17510	17510	0
549	20250206	120000	286071560	17510	17540	17540	17510	182
550	20250206	115900	282880760	17540	17540	17540	17540	0
551	20250206	115800	282880760	17540	17540	17540	17540	11
552	20250206	115700	282687820	17540	17550	17550	17540	13
553	20250206	115600	282459700	17540	17540	17540	17540	0
554	20250206	115500	282459700	17540	17540	17540	17540	0
555	20250206	115400	282459700	17540	17540	17540	17540	0
556	20250206	115300	282459700	17540	17550	17600	17540	58
557	20250206	115200	281439120	17600	17600	17600	17600	0
558	20250206	115100	281439120	17600	17600	17600	17600	8
559	20250206	115000	281298320	17550	17570	17570	17550	162
560	20250206	114900	278453020	17560	17560	17560	17560	0
561	20250206	114800	278453020	17560	17560	17560	17560	0
562	20250206	114700	278453020	17560	17560	17560	17560	0
563	20250206	114600	278453020	17560	17560	17560	17560	2
564	20250206	114500	278417900	17560	17560	17560	17560	1
565	20250206	114400	278400340	17560	17650	17650	17560	63
566	20250206	114300	277293490	17660	17660	17660	17660	3
567	20250206	114200	277240510	17660	17660	17660	17660	1
568	20250206	114100	277222850	17600	17600	17600	17600	1
569	20250206	114000	277205250	17600	17610	17610	17600	6
570	20250206	113900	277099610	17710	17700	17710	17700	50
571	20250206	113800	276214150	17700	17710	17710	17700	14
572	20250206	113700	275966220	17710	17700	17710	17700	35
573	20250206	113600	275346420	17710	17710	17710	17710	16
574	20250206	113500	275063060	17710	17710	17710	17710	47
575	20250206	113400	274230690	17720	17720	17720	17720	0
576	20250206	113300	274230690	17720	17650	17720	17650	2
577	20250206	113200	274195320	17720	17670	17720	17670	24
578	20250206	113100	273771190	17670	17650	17670	17650	4
579	20250206	113000	273700550	17650	17650	17650	17650	50
580	20250206	112900	272818050	17720	17720	17720	17720	172
581	20250206	112800	269770210	17720	17700	17720	17700	6
582	20250206	112700	269663970	17700	17690	17740	17650	215
583	20250206	112600	265852930	17690	17580	17690	17580	582
584	20250206	112500	255597670	17570	17530	17570	17530	124
585	20250206	112400	253421800	17530	17510	17530	17510	116
586	20250206	112300	251388350	17500	17500	17500	17500	260
587	20250206	112200	246838350	17500	17360	17500	17360	2176
588	20250206	112100	208893230	17360	17360	17360	17360	0
589	20250206	112000	208893230	17360	17350	17360	17350	86
590	20250206	111900	207401040	17350	17350	17350	17350	0
591	20250206	111800	207401040	17350	17310	17350	17310	5
592	20250206	111700	207314330	17310	17310	17310	17310	0
593	20250206	111600	207314330	17310	17310	17310	17310	0
594	20250206	111500	207314330	17310	17310	17310	17310	20
595	20250206	111400	206968130	17350	17350	17350	17350	12
596	20250206	111300	206759930	17350	17350	17350	17350	0
597	20250206	111200	206759930	17350	17350	17350	17350	0
598	20250206	111100	206759930	17350	17350	17350	17350	0
599	20250206	111000	206759930	17350	17350	17350	17350	0
600	20250206	110900	206759930	17350	17350	17350	17350	0
601	20250206	110800	206759930	17350	17300	17350	17300	68
602	20250206	110700	205581380	17240	17240	17240	17240	0
603	20250206	110600	205581380	17240	17240	17240	17240	0
604	20250206	110500	205581380	17240	17240	17240	17240	3
605	20250206	110400	205529660	17240	17260	17260	17240	26
606	20250206	110300	205081140	17260	17320	17320	17260	116
607	20250206	110200	203073020	17320	17320	17320	17320	1
608	20250206	110100	203055700	17320	17320	17320	17320	53
609	20250206	110000	202137740	17320	17320	17320	17320	0
610	20250206	105900	202137740	17320	17320	17320	17320	0
611	20250206	105800	202137740	17320	17320	17320	17320	0
612	20250206	105700	202137740	17320	17320	17320	17320	0
613	20250206	105600	202137740	17320	17320	17320	17320	0
614	20250206	105500	202137740	17320	17320	17320	17320	1
615	20250206	105400	202120420	17330	17330	17330	17330	0
616	20250206	105300	202120420	17330	17330	17330	17330	0
617	20250206	105200	202120420	17330	17330	17330	17330	458
618	20250206	105100	194183280	17280	17280	17280	17280	1
619	20250206	105000	194166000	17230	17230	17230	17230	0
620	20250206	104900	194166000	17230	17300	17300	17230	49
621	20250206	104800	193319000	17330	17330	17330	17330	4
622	20250206	104700	193249680	17330	17330	17330	17330	10
623	20250206	104600	193076380	17360	17330	17360	17330	167
624	20250206	104500	190178860	17320	17210	17320	17200	826
625	20250206	104400	175926970	17200	17200	17200	17200	0
626	20250206	104300	175926970	17200	17290	17290	17200	20
627	20250206	104200	175582070	17200	17200	17200	17200	0
628	20250206	104100	175582070	17200	17200	17200	17200	300
629	20250206	104000	170422070	17200	17200	17200	17200	0
630	20250206	103900	170422070	17200	17200	17200	17200	0
631	20250206	103800	170422070	17200	17200	17200	17200	27
632	20250206	103700	169957670	17200	17200	17200	17200	30
633	20250206	103600	169441670	17200	17200	17200	17200	0
634	20250206	103500	169441670	17200	17200	17200	17200	6
635	20250206	103400	169338470	17260	17280	17280	17260	3
636	20250206	103300	169286670	17290	17290	17290	17290	0
637	20250206	103200	169286670	17290	17290	17290	17290	0
638	20250206	103100	169286670	17290	17290	17290	17290	1
639	20250206	103000	169269380	17290	17290	17290	17290	1
640	20250206	102900	169252090	17240	17240	17240	17240	0
641	20250206	102800	169252090	17240	17240	17240	17240	10
642	20250206	102700	169079690	17250	17250	17250	17250	74
643	20250206	102600	167803190	17240	17240	17240	17240	88
644	20250206	102500	166286070	17180	17180	17180	17180	0
645	20250206	102400	166286070	17180	17180	17180	17180	0
646	20250206	102300	166286070	17180	17180	17180	17180	0
647	20250206	102200	166286070	17180	17180	17180	17180	0
648	20250206	102100	166286070	17180	17180	17180	17180	0
649	20250206	102000	166286070	17180	17230	17230	17180	325
650	20250206	101900	160694400	17250	17250	17250	17250	0
651	20250206	101800	160694400	17250	17250	17250	17250	0
652	20250206	101700	160694400	17250	17250	17250	17250	5
653	20250206	101600	160608150	17250	17250	17250	17250	1
654	20250206	101500	160590900	17310	17310	17310	17310	1
655	20250206	101400	160573590	17300	17300	17300	17300	0
656	20250206	101300	160573590	17300	17300	17300	17300	0
657	20250206	101200	160573590	17300	17300	17300	17250	525
658	20250206	101100	151510540	17300	17250	17300	17250	11
659	20250206	101000	151320290	17300	17300	17300	17300	41
660	20250206	100900	150610990	17320	17320	17320	17320	37
661	20250206	100800	149970150	17320	17320	17320	17320	0
662	20250206	100700	149970150	17320	17320	17320	17320	5
663	20250206	100600	149883550	17320	17320	17320	17320	0
664	20250206	100500	149883550	17320	17320	17320	17320	0
665	20250206	100400	149883550	17320	17320	17320	17320	1
666	20250206	100300	149866230	17370	17300	17370	17300	17
667	20250206	100200	149571810	17300	17300	17300	17300	15
668	20250206	100100	149312310	17300	17300	17300	17300	5
669	20250206	100000	149225810	17290	17310	17310	17290	19
670	20250206	095900	148897000	17220	17220	17220	17220	0
671	20250206	095800	148897000	17220	17220	17220	17220	0
672	20250206	095700	148897000	17220	17220	17220	17220	0
673	20250206	095600	148897000	17220	17220	17220	17220	0
674	20250206	095500	148897000	17220	17220	17220	17220	0
675	20250206	095400	148897000	17220	17370	17400	17220	33
676	20250206	095300	148326120	17270	17330	17330	17270	692
677	20250206	095200	136354030	17370	17390	17390	17370	7
678	20250206	095100	136232400	17320	17310	17320	17310	6
679	20250206	095000	136128530	17310	17310	17310	17310	17
680	20250206	094900	135834260	17420	17320	17420	17320	3
681	20250206	094800	135782100	17430	17380	17430	17380	535
682	20250206	094700	126460360	17380	17300	17380	17300	559
683	20250206	094600	116748250	17280	17270	17280	17270	66
684	20250206	094500	115608100	17270	17260	17270	17260	42
685	20250206	094400	114883020	17260	17200	17260	17200	328
686	20250206	094300	109238640	17200	17010	17220	17010	201
687	20250206	094200	105787540	17010	17010	17140	17010	875
688	20250206	094100	90831900	16950	16960	16960	16950	50
689	20250206	094000	89984300	16920	16920	16920	16920	0
690	20250206	093900	89984300	16920	17030	17040	16920	356
691	20250206	093800	83927670	17010	16970	17020	16970	1202
692	20250206	093700	63509450	16970	16970	16970	16970	0
693	20250206	093600	63509450	16970	16950	16970	16950	369
694	20250206	093500	57254300	16940	16930	16940	16930	621
695	20250206	093400	46736560	16930	16930	16930	16930	250
696	20250206	093300	42504060	16930	16900	16930	16900	50
697	20250206	093200	41658030	16810	16810	16810	16810	141
698	20250206	093100	39287820	16810	16810	16810	16810	41
699	20250206	093000	38598610	16810	16900	16900	16810	107
700	20250206	092900	36799400	16900	16800	16900	16800	766
701	20250206	092800	23855430	16880	16830	16880	16800	557
702	20250206	092700	14464740	16830	16800	16830	16800	30
703	20250206	092600	13960360	16800	16800	16800	16800	0
704	20250206	092500	13960360	16800	16790	16800	16790	20
705	20250206	092400	13624540	16750	16740	16750	16740	141
706	20250206	092300	11264190	16740	16740	16740	16740	0
707	20250206	092200	11264190	16740	16740	16740	16740	0
708	20250206	092100	11264190	16740	16740	16740	16740	5
709	20250206	092000	11180490	16740	16790	16790	16740	32
710	20250206	091900	10643310	16790	16790	16790	16790	2
711	20250206	091800	10609730	16800	16800	16800	16800	0
712	20250206	091700	10609730	16800	16790	16800	16790	6
713	20250206	091600	10508940	16690	16710	16710	16690	50
714	20250206	091500	9673670	16710	16710	16710	16710	1
715	20250206	091400	9656960	16710	16740	16740	16700	161
716	20250206	091300	6965330	16740	16740	16740	16740	0
717	20250206	091200	6965330	16740	16740	16740	16740	1
718	20250206	091100	6948590	16740	16740	16740	16740	5
719	20250206	091000	6864890	16740	16740	16740	16740	1
720	20250206	090900	6848150	16740	16740	16740	16740	0
721	20250206	090800	6848150	16740	16740	16740	16740	0
722	20250206	090700	6848150	16740	16840	16840	16740	38
723	20250206	090600	6208330	16840	16840	16840	16840	10
724	20250206	090500	6039930	16850	16850	16850	16850	0
725	20250206	090400	6039930	16850	16850	16850	16850	0
726	20250206	090300	6039930	16850	16830	16850	16830	43
727	20250206	090200	5315940	16650	16830	16830	16650	315
728	20250206	090100	16650	16650	16650	16650	16650	1
729	20250206	090000	0	16650	16650	16650	16650	0