KissMeData/372800/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212800	55891465	4750	4750	4750	4750	623
3	20250206	212700	55891465	4750	4750	4750	4750	0
4	20250206	212600	55891465	4750	4750	4750	4750	0
5	20250206	212500	55891465	4750	4750	4750	4750	0
6	20250206	212400	55891465	4750	4750	4750	4750	0
7	20250206	212300	55891465	4750	4750	4750	4750	0
8	20250206	212200	55891465	4750	4750	4750	4750	0
9	20250206	212100	55891465	4750	4750	4750	4750	0
10	20250206	212000	55891465	4750	4750	4750	4750	0
11	20250206	211900	55891465	4750	4750	4750	4750	0
12	20250206	211800	55891465	4750	4750	4750	4750	0
13	20250206	211700	55891465	4750	4750	4750	4750	0
14	20250206	211600	55891465	4750	4750	4750	4750	0
15	20250206	211500	55891465	4750	4750	4750	4750	0
16	20250206	211400	55891465	4750	4750	4750	4750	0
17	20250206	211300	55891465	4750	4750	4750	4750	0
18	20250206	211200	55891465	4750	4750	4750	4750	0
19	20250206	211100	55891465	4750	4750	4750	4750	0
20	20250206	211000	55891465	4750	4750	4750	4750	0
21	20250206	210900	55891465	4750	4750	4750	4750	0
22	20250206	210800	55891465	4750	4750	4750	4750	0
23	20250206	210700	55891465	4750	4750	4750	4750	0
24	20250206	210600	55891465	4750	4750	4750	4750	0
25	20250206	210500	55891465	4750	4750	4750	4750	0
26	20250206	210400	55891465	4750	4750	4750	4750	0
27	20250206	210300	55891465	4750	4750	4750	4750	0
28	20250206	210200	55891465	4750	4750	4750	4750	0
29	20250206	210100	55891465	4750	4750	4750	4750	0
30	20250206	210000	55891465	4750	4750	4750	4750	0
31	20250206	205900	55891465	4750	4750	4750	4750	0
32	20250206	205800	55891465	4750	4750	4750	4750	623
33	20250206	205700	55891465	4750	4750	4750	4750	0
34	20250206	205600	55891465	4750	4750	4750	4750	0
35	20250206	205500	55891465	4750	4750	4750	4750	0
36	20250206	205400	55891465	4750	4750	4750	4750	0
37	20250206	205300	55891465	4750	4750	4750	4750	0
38	20250206	205200	55891465	4750	4750	4750	4750	0
39	20250206	205100	55891465	4750	4750	4750	4750	0
40	20250206	205000	55891465	4750	4750	4750	4750	0
41	20250206	204900	55891465	4750	4750	4750	4750	0
42	20250206	204800	55891465	4750	4750	4750	4750	0
43	20250206	204700	55891465	4750	4750	4750	4750	0
44	20250206	204600	55891465	4750	4750	4750	4750	0
45	20250206	204500	55891465	4750	4750	4750	4750	0
46	20250206	204400	55891465	4750	4750	4750	4750	0
47	20250206	204300	55891465	4750	4750	4750	4750	0
48	20250206	204200	55891465	4750	4750	4750	4750	0
49	20250206	204100	55891465	4750	4750	4750	4750	0
50	20250206	204000	55891465	4750	4750	4750	4750	0
51	20250206	203900	55891465	4750	4750	4750	4750	0
52	20250206	203800	55891465	4750	4750	4750	4750	0
53	20250206	203700	55891465	4750	4750	4750	4750	0
54	20250206	203600	55891465	4750	4750	4750	4750	0
55	20250206	203500	55891465	4750	4750	4750	4750	0
56	20250206	203400	55891465	4750	4750	4750	4750	0
57	20250206	203300	55891465	4750	4750	4750	4750	0
58	20250206	203200	55891465	4750	4750	4750	4750	0
59	20250206	203100	55891465	4750	4750	4750	4750	0
60	20250206	203000	55891465	4750	4750	4750	4750	0
61	20250206	202900	55891465	4750	4750	4750	4750	0
62	20250206	202800	55891465	4750	4750	4750	4750	623
63	20250206	202700	55891465	4750	4750	4750	4750	0
64	20250206	202600	55891465	4750	4750	4750	4750	0
65	20250206	202500	55891465	4750	4750	4750	4750	0
66	20250206	202400	55891465	4750	4750	4750	4750	0
67	20250206	202300	55891465	4750	4750	4750	4750	0
68	20250206	202200	55891465	4750	4750	4750	4750	0
69	20250206	202100	55891465	4750	4750	4750	4750	0
70	20250206	202000	55891465	4750	4750	4750	4750	0
71	20250206	201900	55891465	4750	4750	4750	4750	0
72	20250206	201800	55891465	4750	4750	4750	4750	0
73	20250206	201700	55891465	4750	4750	4750	4750	0
74	20250206	201600	55891465	4750	4750	4750	4750	0
75	20250206	201500	55891465	4750	4750	4750	4750	0
76	20250206	201400	55891465	4750	4750	4750	4750	0
77	20250206	201300	55891465	4750	4750	4750	4750	0
78	20250206	201200	55891465	4750	4750	4750	4750	0
79	20250206	201100	55891465	4750	4750	4750	4750	0
80	20250206	201000	55891465	4750	4750	4750	4750	0
81	20250206	200900	55891465	4750	4750	4750	4750	0
82	20250206	200800	55891465	4750	4750	4750	4750	0
83	20250206	200700	55891465	4750	4750	4750	4750	0
84	20250206	200600	55891465	4750	4750	4750	4750	0
85	20250206	200500	55891465	4750	4750	4750	4750	0
86	20250206	200400	55891465	4750	4750	4750	4750	0
87	20250206	200300	55891465	4750	4750	4750	4750	0
88	20250206	200200	55891465	4750	4750	4750	4750	0
89	20250206	200100	55891465	4750	4750	4750	4750	0
90	20250206	200000	55891465	4750	4750	4750	4750	0
91	20250206	195900	55891465	4750	4750	4750	4750	0
92	20250206	195800	55891465	4750	4750	4750	4750	623
93	20250206	195700	55891465	4750	4750	4750	4750	0
94	20250206	195600	55891465	4750	4750	4750	4750	0
95	20250206	195500	55891465	4750	4750	4750	4750	0
96	20250206	195400	55891465	4750	4750	4750	4750	0
97	20250206	195300	55891465	4750	4750	4750	4750	0
98	20250206	195200	55891465	4750	4750	4750	4750	0
99	20250206	195100	55891465	4750	4750	4750	4750	0
100	20250206	195000	55891465	4750	4750	4750	4750	0
101	20250206	194900	55891465	4750	4750	4750	4750	0
102	20250206	194800	55891465	4750	4750	4750	4750	0
103	20250206	194700	55891465	4750	4750	4750	4750	0
104	20250206	194600	55891465	4750	4750	4750	4750	0
105	20250206	194500	55891465	4750	4750	4750	4750	0
106	20250206	194400	55891465	4750	4750	4750	4750	0
107	20250206	194300	55891465	4750	4750	4750	4750	0
108	20250206	194200	55891465	4750	4750	4750	4750	0
109	20250206	194100	55891465	4750	4750	4750	4750	0
110	20250206	194000	55891465	4750	4750	4750	4750	0
111	20250206	193900	55891465	4750	4750	4750	4750	0
112	20250206	193800	55891465	4750	4750	4750	4750	0
113	20250206	193700	55891465	4750	4750	4750	4750	0
114	20250206	193600	55891465	4750	4750	4750	4750	0
115	20250206	193500	55891465	4750	4750	4750	4750	0
116	20250206	193400	55891465	4750	4750	4750	4750	0
117	20250206	193300	55891465	4750	4750	4750	4750	0
118	20250206	193200	55891465	4750	4750	4750	4750	0
119	20250206	193100	55891465	4750	4750	4750	4750	0
120	20250206	193000	55891465	4750	4750	4750	4750	0
121	20250206	192900	55891465	4750	4750	4750	4750	0
122	20250206	192800	55891465	4750	4750	4750	4750	623
123	20250206	192700	55891465	4750	4750	4750	4750	0
124	20250206	192600	55891465	4750	4750	4750	4750	0
125	20250206	192500	55891465	4750	4750	4750	4750	0
126	20250206	192400	55891465	4750	4750	4750	4750	0
127	20250206	192300	55891465	4750	4750	4750	4750	0
128	20250206	192200	55891465	4750	4750	4750	4750	0
129	20250206	192100	55891465	4750	4750	4750	4750	0
130	20250206	192000	55891465	4750	4750	4750	4750	0
131	20250206	191900	55891465	4750	4750	4750	4750	0
132	20250206	191800	55891465	4750	4750	4750	4750	0
133	20250206	191700	55891465	4750	4750	4750	4750	0
134	20250206	191600	55891465	4750	4750	4750	4750	0
135	20250206	191500	55891465	4750	4750	4750	4750	0
136	20250206	191400	55891465	4750	4750	4750	4750	0
137	20250206	191300	55891465	4750	4750	4750	4750	0
138	20250206	191200	55891465	4750	4750	4750	4750	0
139	20250206	191100	55891465	4750	4750	4750	4750	0
140	20250206	191000	55891465	4750	4750	4750	4750	0
141	20250206	190900	55891465	4750	4750	4750	4750	0
142	20250206	190800	55891465	4750	4750	4750	4750	0
143	20250206	190700	55891465	4750	4750	4750	4750	0
144	20250206	190600	55891465	4750	4750	4750	4750	0
145	20250206	190500	55891465	4750	4750	4750	4750	0
146	20250206	190400	55891465	4750	4750	4750	4750	0
147	20250206	190300	55891465	4750	4750	4750	4750	0
148	20250206	190200	55891465	4750	4750	4750	4750	0
149	20250206	190100	55891465	4750	4750	4750	4750	0
150	20250206	190000	55891465	4750	4750	4750	4750	0
151	20250206	185900	55891465	4750	4750	4750	4750	0
152	20250206	185800	55891465	4750	4750	4750	4750	623
153	20250206	185700	55891465	4750	4750	4750	4750	0
154	20250206	185600	55891465	4750	4750	4750	4750	0
155	20250206	185500	55891465	4750	4750	4750	4750	0
156	20250206	185400	55891465	4750	4750	4750	4750	0
157	20250206	185300	55891465	4750	4750	4750	4750	0
158	20250206	185200	55891465	4750	4750	4750	4750	0
159	20250206	185100	55891465	4750	4750	4750	4750	0
160	20250206	185000	55891465	4750	4750	4750	4750	0
161	20250206	184900	55891465	4750	4750	4750	4750	0
162	20250206	184800	55891465	4750	4750	4750	4750	0
163	20250206	184700	55891465	4750	4750	4750	4750	0
164	20250206	184600	55891465	4750	4750	4750	4750	0
165	20250206	184500	55891465	4750	4750	4750	4750	0
166	20250206	184400	55891465	4750	4750	4750	4750	0
167	20250206	184300	55891465	4750	4750	4750	4750	0
168	20250206	184200	55891465	4750	4750	4750	4750	0
169	20250206	184100	55891465	4750	4750	4750	4750	0
170	20250206	184000	55891465	4750	4750	4750	4750	0
171	20250206	183900	55891465	4750	4750	4750	4750	0
172	20250206	183800	55891465	4750	4750	4750	4750	0
173	20250206	183700	55891465	4750	4750	4750	4750	0
174	20250206	183600	55891465	4750	4750	4750	4750	0
175	20250206	183500	55891465	4750	4750	4750	4750	0
176	20250206	183400	55891465	4750	4750	4750	4750	0
177	20250206	183300	55891465	4750	4750	4750	4750	0
178	20250206	183200	55891465	4750	4750	4750	4750	0
179	20250206	183100	55891465	4750	4750	4750	4750	0
180	20250206	183000	55891465	4750	4750	4750	4750	0
181	20250206	182900	55891465	4750	4750	4750	4750	0
182	20250206	182800	55891465	4750	4750	4750	4750	623
183	20250206	182700	55891465	4750	4750	4750	4750	0
184	20250206	182600	55891465	4750	4750	4750	4750	0
185	20250206	182500	55891465	4750	4750	4750	4750	0
186	20250206	182400	55891465	4750	4750	4750	4750	0
187	20250206	182300	55891465	4750	4750	4750	4750	0
188	20250206	182200	55891465	4750	4750	4750	4750	0
189	20250206	182100	55891465	4750	4750	4750	4750	0
190	20250206	182000	55891465	4750	4750	4750	4750	0
191	20250206	181900	55891465	4750	4750	4750	4750	0
192	20250206	181800	55891465	4750	4750	4750	4750	0
193	20250206	181700	55891465	4750	4750	4750	4750	0
194	20250206	181600	55891465	4750	4750	4750	4750	0
195	20250206	181500	55891465	4750	4750	4750	4750	0
196	20250206	181400	55891465	4750	4750	4750	4750	0
197	20250206	181300	55891465	4750	4750	4750	4750	0
198	20250206	181200	55891465	4750	4750	4750	4750	0
199	20250206	181100	55891465	4750	4750	4750	4750	0
200	20250206	181000	55891465	4750	4750	4750	4750	0
201	20250206	180900	55891465	4750	4750	4750	4750	0
202	20250206	180800	55891465	4750	4750	4750	4750	0
203	20250206	180700	55891465	4750	4750	4750	4750	0
204	20250206	180600	55891465	4750	4750	4750	4750	0
205	20250206	180500	55891465	4750	4750	4750	4750	0
206	20250206	180400	55891465	4750	4750	4750	4750	0
207	20250206	180300	55891465	4750	4750	4750	4750	0
208	20250206	180200	55891465	4750	4750	4750	4750	0
209	20250206	180100	55891465	4750	4750	4750	4750	0
210	20250206	180000	55891465	4750	4750	4750	4750	0
211	20250206	175900	55891465	4750	4750	4750	4750	0
212	20250206	175800	55891465	4750	4750	4750	4750	623
213	20250206	175700	55891465	4750	4750	4750	4750	0
214	20250206	175600	55891465	4750	4750	4750	4750	0
215	20250206	175500	55891465	4750	4750	4750	4750	0
216	20250206	175400	55891465	4750	4750	4750	4750	0
217	20250206	175300	55891465	4750	4750	4750	4750	0
218	20250206	175200	55891465	4750	4750	4750	4750	0
219	20250206	175100	55891465	4750	4750	4750	4750	0
220	20250206	175000	55891465	4750	4750	4750	4750	0
221	20250206	174900	55891465	4750	4750	4750	4750	0
222	20250206	174800	55891465	4750	4750	4750	4750	0
223	20250206	174700	55891465	4750	4750	4750	4750	0
224	20250206	174600	55891465	4750	4750	4750	4750	0
225	20250206	174500	55891465	4750	4750	4750	4750	0
226	20250206	174400	55891465	4750	4750	4750	4750	0
227	20250206	174300	55891465	4750	4750	4750	4750	0
228	20250206	174200	55891465	4750	4750	4750	4750	0
229	20250206	174100	55891465	4750	4750	4750	4750	0
230	20250206	174000	55891465	4750	4750	4750	4750	0
231	20250206	173900	55891465	4750	4750	4750	4750	0
232	20250206	173800	55891465	4750	4750	4750	4750	0
233	20250206	173700	55891465	4750	4750	4750	4750	0
234	20250206	173600	55891465	4750	4750	4750	4750	0
235	20250206	173500	55891465	4750	4750	4750	4750	0
236	20250206	173400	55891465	4750	4750	4750	4750	0
237	20250206	173300	55891465	4750	4750	4750	4750	0
238	20250206	173200	55891465	4750	4750	4750	4750	0
239	20250206	173100	55891465	4750	4750	4750	4750	0
240	20250206	173000	55891465	4750	4750	4750	4750	0
241	20250206	172900	55891465	4750	4750	4750	4750	0
242	20250206	172800	55891465	4750	4750	4750	4750	623
243	20250206	172700	55891465	4750	4750	4750	4750	0
244	20250206	172600	55891465	4750	4750	4750	4750	0
245	20250206	172500	55891465	4750	4750	4750	4750	0
246	20250206	172400	55891465	4750	4750	4750	4750	0
247	20250206	172300	55891465	4750	4750	4750	4750	0
248	20250206	172200	55891465	4750	4750	4750	4750	0
249	20250206	172100	55891465	4750	4750	4750	4750	0
250	20250206	172000	55891465	4750	4750	4750	4750	0
251	20250206	171900	55891465	4750	4750	4750	4750	0
252	20250206	171800	55891465	4750	4750	4750	4750	0
253	20250206	171700	55891465	4750	4750	4750	4750	0
254	20250206	171600	55891465	4750	4750	4750	4750	0
255	20250206	171500	55891465	4750	4750	4750	4750	0
256	20250206	171400	55891465	4750	4750	4750	4750	0
257	20250206	171300	55891465	4750	4750	4750	4750	0
258	20250206	171200	55891465	4750	4750	4750	4750	0
259	20250206	171100	55891465	4750	4750	4750	4750	0
260	20250206	171000	55891465	4750	4750	4750	4750	0
261	20250206	170900	55891465	4750	4750	4750	4750	0
262	20250206	170800	55891465	4750	4750	4750	4750	0
263	20250206	170700	55891465	4750	4750	4750	4750	0
264	20250206	170600	55891465	4750	4750	4750	4750	0
265	20250206	170500	55891465	4750	4750	4750	4750	0
266	20250206	170400	55891465	4750	4750	4750	4750	0
267	20250206	170300	55891465	4750	4750	4750	4750	0
268	20250206	170200	55891465	4750	4750	4750	4750	0
269	20250206	170100	55891465	4750	4750	4750	4750	0
270	20250206	170000	55891465	4750	4750	4750	4750	0
271	20250206	165900	55891465	4750	4750	4750	4750	0
272	20250206	165800	55891465	4750	4750	4750	4750	623
273	20250206	165700	55891465	4750	4750	4750	4750	0
274	20250206	165600	55891465	4750	4750	4750	4750	0
275	20250206	165500	55891465	4750	4750	4750	4750	0
276	20250206	165400	55891465	4750	4750	4750	4750	0
277	20250206	165300	55891465	4750	4750	4750	4750	0
278	20250206	165200	55891465	4750	4750	4750	4750	0
279	20250206	165100	55891465	4750	4750	4750	4750	0
280	20250206	165000	55891465	4750	4750	4750	4750	0
281	20250206	164900	55891465	4750	4750	4750	4750	0
282	20250206	164800	55891465	4750	4750	4750	4750	0
283	20250206	164700	55891465	4750	4750	4750	4750	0
284	20250206	164600	55891465	4750	4750	4750	4750	0
285	20250206	164500	55891465	4750	4750	4750	4750	0
286	20250206	164400	55891465	4750	4750	4750	4750	0
287	20250206	164300	55891465	4750	4750	4750	4750	0
288	20250206	164200	55891465	4750	4750	4750	4750	0
289	20250206	164100	55891465	4750	4750	4750	4750	0
290	20250206	164000	55891465	4750	4750	4750	4750	0
291	20250206	163900	55891465	4750	4750	4750	4750	0
292	20250206	163800	55891465	4750	4750	4750	4750	0
293	20250206	163700	55891465	4750	4750	4750	4750	0
294	20250206	163600	55891465	4750	4750	4750	4750	0
295	20250206	163500	55891465	4750	4750	4750	4750	0
296	20250206	163400	55891465	4750	4750	4750	4750	0
297	20250206	163300	55891465	4750	4750	4750	4750	0
298	20250206	163200	55891465	4750	4750	4750	4750	0
299	20250206	163100	55891465	4750	4750	4750	4750	0
300	20250206	163000	55891465	4750	4750	4750	4750	0
301	20250206	162900	55891465	4750	4750	4750	4750	0
302	20250206	162800	55891465	4750	4750	4750	4750	623
303	20250206	162700	55891465	4750	4750	4750	4750	0
304	20250206	162600	55891465	4750	4750	4750	4750	0
305	20250206	162500	55891465	4750	4750	4750	4750	0
306	20250206	162400	55891465	4750	4750	4750	4750	0
307	20250206	162300	55891465	4750	4750	4750	4750	0
308	20250206	162200	55891465	4750	4750	4750	4750	0
309	20250206	162100	55891465	4750	4750	4750	4750	0
310	20250206	162000	55891465	4750	4750	4750	4750	0
311	20250206	161900	55891465	4750	4750	4750	4750	0
312	20250206	161800	55891465	4750	4750	4750	4750	0
313	20250206	161700	55891465	4750	4750	4750	4750	0
314	20250206	161600	55891465	4750	4750	4750	4750	0
315	20250206	161500	55891465	4750	4750	4750	4750	0
316	20250206	161400	55891465	4750	4750	4750	4750	0
317	20250206	161300	55891465	4750	4750	4750	4750	0
318	20250206	161200	55891465	4750	4750	4750	4750	0
319	20250206	161100	55891465	4750	4750	4750	4750	0
320	20250206	161000	55891465	4750	4750	4750	4750	0
321	20250206	160900	55891465	4750	4750	4750	4750	0
322	20250206	160800	55891465	4750	4750	4750	4750	0
323	20250206	160700	55891465	4750	4750	4750	4750	0
324	20250206	160600	55891465	4750	4750	4750	4750	0
325	20250206	160500	55891465	4750	4750	4750	4750	0
326	20250206	160400	55891465	4750	4750	4750	4750	0
327	20250206	160300	55891465	4750	4750	4750	4750	0
328	20250206	160200	55891465	4750	4750	4750	4750	0
329	20250206	160100	55891465	4750	4750	4750	4750	0
330	20250206	160000	55891465	4750	4750	4750	4750	0
331	20250206	155900	55891465	4750	4750	4750	4750	0
332	20250206	155800	55891465	4750	4750	4750	4750	623
333	20250206	155700	55891465	4750	4750	4750	4750	0
334	20250206	155600	55891465	4750	4750	4750	4750	0
335	20250206	155500	55891465	4750	4750	4750	4750	0
336	20250206	155400	55891465	4750	4750	4750	4750	0
337	20250206	155300	55891465	4750	4750	4750	4750	0
338	20250206	155200	55891465	4750	4750	4750	4750	0
339	20250206	155100	55891465	4750	4750	4750	4750	0
340	20250206	155000	55891465	4750	4750	4750	4750	0
341	20250206	154900	55891465	4750	4750	4750	4750	0
342	20250206	154800	55891465	4750	4750	4750	4750	0
343	20250206	154700	55891465	4750	4750	4750	4750	0
344	20250206	154600	55891465	4750	4750	4750	4750	0
345	20250206	154500	55891465	4750	4750	4750	4750	0
346	20250206	154400	55891465	4750	4750	4750	4750	0
347	20250206	154300	55891465	4750	4750	4750	4750	0
348	20250206	154200	55891465	4750	4750	4750	4750	0
349	20250206	154100	55891465	4750	4750	4750	4750	0
350	20250206	154000	55891465	4750	4750	4750	4750	0
351	20250206	153900	55891465	4750	4750	4750	4750	0
352	20250206	153800	55891465	4750	4750	4750	4750	0
353	20250206	153700	55891465	4750	4750	4750	4750	0
354	20250206	153600	55891465	4750	4750	4750	4750	0
355	20250206	153500	55891465	4750	4750	4750	4750	0
356	20250206	153400	55891465	4750	4750	4750	4750	0
357	20250206	153300	55891465	4750	4750	4750	4750	0
358	20250206	153200	55891465	4750	4750	4750	4750	0
359	20250206	153100	55891465	4750	4750	4750	4750	0
360	20250206	153000	55891465	4750	4750	4750	4750	623
361	20250206	152900	52932215	4750	4750	4750	4750	0
362	20250206	152800	52932215	4750	4750	4750	4750	0
363	20250206	152700	52932215	4750	4750	4750	4750	0
364	20250206	152600	52932215	4750	4750	4750	4750	0
365	20250206	152500	52932215	4750	4750	4750	4750	0
366	20250206	152400	52932215	4750	4750	4750	4750	0
367	20250206	152300	52932215	4750	4750	4750	4750	0
368	20250206	152200	52932215	4750	4750	4750	4750	0
369	20250206	152100	52932215	4750	4750	4750	4750	0
370	20250206	152000	52932215	4750	4750	4750	4750	0
371	20250206	151900	52932215	4750	4750	4750	4750	14
372	20250206	151800	52865715	4750	4750	4750	4750	0
373	20250206	151700	52865715	4750	4750	4750	4750	0
374	20250206	151600	52865715	4750	4750	4750	4750	0
375	20250206	151500	52865715	4750	4750	4750	4750	6
376	20250206	151400	52837215	4755	4755	4755	4755	0
377	20250206	151300	52837215	4755	4755	4755	4755	0
378	20250206	151200	52837215	4755	4760	4850	4755	216
379	20250206	151100	51807735	4760	4725	4760	4675	942
380	20250206	151000	47374700	4730	4730	4730	4730	5
381	20250206	150900	47351050	4730	4730	4730	4730	88
382	20250206	150800	46934810	4730	4730	4730	4730	15
383	20250206	150700	46863860	4730	4730	4730	4730	6
384	20250206	150600	46835480	4730	4755	4755	4730	232
385	20250206	150500	45737725	4770	4770	4770	4770	8
386	20250206	150400	45699565	4770	4770	4770	4745	35
387	20250206	150300	45532995	4770	4770	4770	4745	80
388	20250206	150200	45151720	4770	4770	4770	4770	29
389	20250206	150100	45013390	4770	4770	4770	4770	102
390	20250206	150000	44526850	4770	4715	4770	4715	12
391	20250206	145900	44469940	4765	4765	4765	4765	0
392	20250206	145800	44469940	4765	4750	4765	4750	12
393	20250206	145700	44412790	4760	4790	4790	4760	360
394	20250206	145600	42693690	4800	4800	4800	4800	0
395	20250206	145500	42693690	4800	4800	4800	4800	2
396	20250206	145400	42684090	4790	4830	4830	4790	227
397	20250206	145300	41595465	4830	4830	4830	4825	8
398	20250206	145200	41556830	4830	4830	4830	4830	0
399	20250206	145100	41556830	4830	4830	4830	4830	0
400	20250206	145000	41556830	4830	4830	4830	4830	12
401	20250206	144900	41498870	4850	4850	4850	4850	60
402	20250206	144800	41207870	4865	4860	4865	4860	11
403	20250206	144700	41154360	4865	4865	4865	4865	0
404	20250206	144600	41154360	4865	4865	4865	4865	2
405	20250206	144500	41144630	4870	4870	4870	4870	0
406	20250206	144400	41144630	4870	4870	4870	4870	63
407	20250206	144300	40837820	4870	4865	4870	4865	108
408	20250206	144200	40312360	4870	4870	4870	4870	50
409	20250206	144100	40068860	4870	4870	4870	4870	0
410	20250206	144000	40068860	4870	4870	4870	4870	0
411	20250206	143900	40068860	4870	4870	4870	4870	2
412	20250206	143800	40059120	4870	4870	4870	4870	0
413	20250206	143700	40059120	4870	4870	4870	4870	0
414	20250206	143600	40059120	4870	4870	4870	4870	0
415	20250206	143500	40059120	4870	4870	4870	4870	6
416	20250206	143400	40029900	4865	4865	4870	4865	219
417	20250206	143300	38964310	4870	4860	4870	4860	2
418	20250206	143200	38954580	4870	4860	4870	4860	11
419	20250206	143100	38901020	4870	4870	4870	4870	10
420	20250206	143000	38852320	4870	4855	4870	4840	571
421	20250206	142900	36083350	4855	4865	4865	4855	58
422	20250206	142800	35801400	4870	4870	4870	4870	10
423	20250206	142700	35752700	4870	4870	4870	4870	0
424	20250206	142600	35752700	4870	4870	4870	4870	13
425	20250206	142500	35689390	4870	4870	4870	4870	141
426	20250206	142400	35002720	4870	4870	4870	4870	87
427	20250206	142300	34579030	4870	4870	4870	4870	21
428	20250206	142200	34476760	4870	4870	4870	4870	76
429	20250206	142100	34106640	4870	4870	4870	4870	0
430	20250206	142000	34106640	4870	4870	4870	4870	0
431	20250206	141900	34106640	4870	4870	4870	4870	0
432	20250206	141800	34106640	4870	4870	4870	4870	0
433	20250206	141700	34106640	4870	4870	4870	4870	584
434	20250206	141600	31262560	4870	4870	4870	4870	0
435	20250206	141500	31262560	4870	4870	4870	4870	1
436	20250206	141400	31257690	4870	4850	4870	4850	36
437	20250206	141300	31082830	4860	4860	4860	4860	0
438	20250206	141200	31082830	4860	4860	4860	4860	0
439	20250206	141100	31082830	4860	4855	4860	4855	4
440	20250206	141000	31063405	4860	4860	4860	4860	0
441	20250206	140900	31063405	4860	4860	4860	4860	0
442	20250206	140800	31063405	4860	4860	4860	4860	0
443	20250206	140700	31063405	4860	4860	4860	4860	0
444	20250206	140600	31063405	4860	4860	4860	4860	2
445	20250206	140500	31053685	4850	4850	4850	4850	633
446	20250206	140400	27983635	4850	4850	4850	4850	0
447	20250206	140300	27983635	4850	4850	4850	4850	0
448	20250206	140200	27983635	4850	4850	4850	4850	0
449	20250206	140100	27983635	4850	4850	4850	4850	0
450	20250206	140000	27983635	4850	4850	4850	4850	0
451	20250206	135900	27983635	4850	4850	4850	4850	0
452	20250206	135800	27983635	4850	4850	4850	4850	0
453	20250206	135700	27983635	4850	4850	4850	4850	0
454	20250206	135600	27983635	4850	4850	4850	4850	0
455	20250206	135500	27983635	4850	4850	4850	4850	0
456	20250206	135400	27983635	4850	4850	4850	4850	0
457	20250206	135300	27983635	4850	4850	4850	4850	0
458	20250206	135200	27983635	4850	4850	4850	4850	0
459	20250206	135100	27983635	4850	4850	4850	4850	0
460	20250206	135000	27983635	4850	4850	4850	4850	0
461	20250206	134900	27983635	4850	4850	4850	4850	0
462	20250206	134800	27983635	4850	4850	4850	4850	0
463	20250206	134700	27983635	4850	4850	4850	4850	0
464	20250206	134600	27983635	4850	4845	4850	4845	4
465	20250206	134500	27964240	4850	4850	4850	4850	0
466	20250206	134400	27964240	4850	4850	4850	4850	0
467	20250206	134300	27964240	4850	4850	4850	4850	0
468	20250206	134200	27964240	4850	4850	4850	4850	5
469	20250206	134100	27939990	4850	4830	4850	4830	82
470	20250206	134000	27542650	4845	4845	4845	4845	0
471	20250206	133900	27542650	4845	4845	4845	4845	1
472	20250206	133800	27537805	4820	4820	4820	4820	0
473	20250206	133700	27537805	4820	4825	4825	4815	86
474	20250206	133600	27123105	4845	4845	4845	4845	0
475	20250206	133500	27123105	4845	4845	4845	4845	0
476	20250206	133400	27123105	4845	4845	4845	4845	0
477	20250206	133300	27123105	4845	4845	4845	4845	3
478	20250206	133200	27108570	4840	4840	4840	4840	2
479	20250206	133100	27098890	4850	4850	4860	4850	86
480	20250206	133000	26681710	4840	4820	4840	4820	124
481	20250206	132900	26083830	4815	4815	4815	4815	90
482	20250206	132800	25650480	4810	4810	4810	4810	0
483	20250206	132700	25650480	4810	4800	4810	4800	76
484	20250206	132600	25285590	4800	4800	4800	4800	124
485	20250206	132500	24690390	4800	4785	4800	4785	703
486	20250206	132400	21318645	4760	4760	4760	4760	1
487	20250206	132300	21313885	4775	4770	4775	4770	50
488	20250206	132200	21075285	4785	4785	4785	4785	0
489	20250206	132100	21075285	4785	4785	4785	4785	0
490	20250206	132000	21075285	4785	4750	4785	4750	35
491	20250206	131900	20908965	4750	4750	4750	4750	1
492	20250206	131800	20904215	4735	4735	4735	4735	2
493	20250206	131700	20894745	4735	4735	4735	4735	0
494	20250206	131600	20894745	4735	4715	4735	4715	449
495	20250206	131500	18772500	4710	4710	4710	4710	17
496	20250206	131400	18692430	4700	4700	4700	4700	0
497	20250206	131300	18692430	4700	4700	4700	4700	0
498	20250206	131200	18692430	4700	4700	4700	4700	0
499	20250206	131100	18692430	4700	4700	4700	4700	0
500	20250206	131000	18692430	4700	4695	4710	4695	242
501	20250206	130900	17554115	4695	4695	4695	4695	1
502	20250206	130800	17549420	4690	4690	4690	4690	0
503	20250206	130700	17549420	4690	4690	4690	4690	0
504	20250206	130600	17549420	4690	4690	4690	4690	0
505	20250206	130500	17549420	4690	4690	4690	4690	0
506	20250206	130400	17549420	4690	4690	4690	4690	0
507	20250206	130300	17549420	4690	4690	4690	4690	0
508	20250206	130200	17549420	4690	4690	4690	4690	0
509	20250206	130100	17549420	4690	4690	4690	4690	2
510	20250206	130000	17540040	4700	4700	4700	4700	0
511	20250206	125900	17540040	4700	4700	4700	4700	23
512	20250206	125800	17431940	4710	4710	4710	4710	0
513	20250206	125700	17431940	4710	4710	4710	4710	0
514	20250206	125600	17431940	4710	4710	4710	4710	0
515	20250206	125500	17431940	4710	4710	4710	4710	0
516	20250206	125400	17431940	4710	4710	4710	4710	0
517	20250206	125300	17431940	4710	4710	4710	4710	0
518	20250206	125200	17431940	4710	4710	4710	4710	0
519	20250206	125100	17431940	4710	4710	4710	4710	0
520	20250206	125000	17431940	4710	4710	4710	4710	0
521	20250206	124900	17431940	4710	4710	4710	4710	0
522	20250206	124800	17431940	4710	4710	4710	4710	0
523	20250206	124700	17431940	4710	4710	4710	4710	0
524	20250206	124600	17431940	4710	4710	4710	4710	0
525	20250206	124500	17431940	4710	4710	4710	4710	0
526	20250206	124400	17431940	4710	4710	4710	4710	0
527	20250206	124300	17431940	4710	4710	4710	4710	0
528	20250206	124200	17431940	4710	4710	4710	4710	0
529	20250206	124100	17431940	4710	4710	4710	4710	0
530	20250206	124000	17431940	4710	4710	4710	4710	0
531	20250206	123900	17431940	4710	4710	4710	4710	0
532	20250206	123800	17431940	4710	4710	4710	4710	0
533	20250206	123700	17431940	4710	4710	4710	4710	0
534	20250206	123600	17431940	4710	4710	4710	4710	0
535	20250206	123500	17431940	4710	4710	4710	4710	0
536	20250206	123400	17431940	4710	4710	4710	4710	0
537	20250206	123300	17431940	4710	4710	4710	4710	0
538	20250206	123200	17431940	4710	4710	4710	4710	0
539	20250206	123100	17431940	4710	4710	4710	4710	0
540	20250206	123000	17431940	4710	4710	4710	4710	0
541	20250206	122900	17431940	4710	4710	4710	4710	0
542	20250206	122800	17431940	4710	4710	4710	4710	0
543	20250206	122700	17431940	4710	4710	4710	4710	0
544	20250206	122600	17431940	4710	4710	4710	4710	0
545	20250206	122500	17431940	4710	4710	4710	4710	0
546	20250206	122400	17431940	4710	4710	4710	4710	0
547	20250206	122300	17431940	4710	4700	4710	4700	3
548	20250206	122200	17417825	4700	4700	4700	4700	0
549	20250206	122100	17417825	4700	4700	4700	4700	0
550	20250206	122000	17417825	4700	4700	4700	4700	0
551	20250206	121900	17417825	4700	4700	4700	4700	0
552	20250206	121800	17417825	4700	4700	4700	4700	0
553	20250206	121700	17417825	4700	4700	4700	4700	0
554	20250206	121600	17417825	4700	4700	4700	4700	0
555	20250206	121500	17417825	4700	4700	4700	4700	0
556	20250206	121400	17417825	4700	4700	4700	4700	0
557	20250206	121300	17417825	4700	4700	4700	4700	0
558	20250206	121200	17417825	4700	4700	4700	4700	0
559	20250206	121100	17417825	4700	4700	4700	4700	0
560	20250206	121000	17417825	4700	4700	4700	4700	0
561	20250206	120900	17417825	4700	4700	4700	4700	0
562	20250206	120800	17417825	4700	4700	4700	4700	0
563	20250206	120700	17417825	4700	4700	4700	4700	0
564	20250206	120600	17417825	4700	4700	4700	4700	0
565	20250206	120500	17417825	4700	4700	4700	4700	0
566	20250206	120400	17417825	4700	4700	4700	4700	0
567	20250206	120300	17417825	4700	4700	4700	4700	0
568	20250206	120200	17417825	4700	4700	4700	4700	0
569	20250206	120100	17417825	4700	4700	4700	4700	0
570	20250206	120000	17417825	4700	4700	4700	4700	0
571	20250206	115900	17417825	4700	4700	4700	4700	0
572	20250206	115800	17417825	4700	4700	4700	4700	0
573	20250206	115700	17417825	4700	4700	4700	4700	0
574	20250206	115600	17417825	4700	4700	4700	4700	0
575	20250206	115500	17417825	4700	4700	4700	4700	0
576	20250206	115400	17417825	4700	4700	4700	4700	0
577	20250206	115300	17417825	4700	4700	4700	4700	0
578	20250206	115200	17417825	4700	4700	4700	4700	0
579	20250206	115100	17417825	4700	4700	4700	4700	0
580	20250206	115000	17417825	4700	4700	4700	4700	0
581	20250206	114900	17417825	4700	4700	4700	4700	0
582	20250206	114800	17417825	4700	4700	4700	4700	1
583	20250206	114700	17413125	4700	4700	4700	4700	0
584	20250206	114600	17413125	4700	4700	4700	4700	0
585	20250206	114500	17413125	4700	4700	4700	4700	0
586	20250206	114400	17413125	4700	4700	4700	4700	0
587	20250206	114300	17413125	4700	4700	4700	4700	0
588	20250206	114200	17413125	4700	4700	4700	4700	0
589	20250206	114100	17413125	4700	4700	4700	4700	0
590	20250206	114000	17413125	4700	4700	4700	4700	0
591	20250206	113900	17413125	4700	4700	4700	4700	0
592	20250206	113800	17413125	4700	4700	4700	4700	0
593	20250206	113700	17413125	4700	4700	4700	4700	0
594	20250206	113600	17413125	4700	4700	4700	4700	0
595	20250206	113500	17413125	4700	4700	4700	4700	0
596	20250206	113400	17413125	4700	4700	4700	4700	0
597	20250206	113300	17413125	4700	4700	4700	4700	0
598	20250206	113200	17413125	4700	4700	4700	4700	0
599	20250206	113100	17413125	4700	4700	4700	4700	0
600	20250206	113000	17413125	4700	4700	4700	4700	0
601	20250206	112900	17413125	4700	4700	4700	4700	0
602	20250206	112800	17413125	4700	4700	4700	4700	0
603	20250206	112700	17413125	4700	4700	4700	4700	0
604	20250206	112600	17413125	4700	4700	4700	4700	0
605	20250206	112500	17413125	4700	4700	4700	4700	0
606	20250206	112400	17413125	4700	4700	4700	4700	0
607	20250206	112300	17413125	4700	4700	4700	4700	0
608	20250206	112200	17413125	4700	4700	4700	4700	0
609	20250206	112100	17413125	4700	4700	4700	4700	0
610	20250206	112000	17413125	4700	4700	4700	4700	0
611	20250206	111900	17413125	4700	4700	4700	4700	0
612	20250206	111800	17413125	4700	4700	4700	4700	0
613	20250206	111700	17413125	4700	4700	4700	4700	0
614	20250206	111600	17413125	4700	4700	4700	4700	0
615	20250206	111500	17413125	4700	4700	4700	4700	0
616	20250206	111400	17413125	4700	4700	4700	4700	0
617	20250206	111300	17413125	4700	4700	4700	4700	0
618	20250206	111200	17413125	4700	4700	4700	4700	0
619	20250206	111100	17413125	4700	4700	4700	4700	0
620	20250206	111000	17413125	4700	4700	4700	4700	0
621	20250206	110900	17413125	4700	4700	4700	4700	0
622	20250206	110800	17413125	4700	4700	4700	4700	0
623	20250206	110700	17413125	4700	4700	4700	4700	0
624	20250206	110600	17413125	4700	4700	4700	4700	0
625	20250206	110500	17413125	4700	4700	4700	4700	0
626	20250206	110400	17413125	4700	4700	4700	4700	0
627	20250206	110300	17413125	4700	4700	4700	4700	0
628	20250206	110200	17413125	4700	4700	4700	4700	0
629	20250206	110100	17413125	4700	4700	4700	4700	0
630	20250206	110000	17413125	4700	4700	4700	4700	0
631	20250206	105900	17413125	4700	4700	4700	4700	0
632	20250206	105800	17413125	4700	4700	4700	4700	0
633	20250206	105700	17413125	4700	4700	4700	4700	0
634	20250206	105600	17413125	4700	4690	4700	4690	3
635	20250206	105500	17399045	4690	4690	4690	4690	1
636	20250206	105400	17394355	4670	4670	4670	4670	682
637	20250206	105300	14209415	4670	4670	4670	4670	0
638	20250206	105200	14209415	4670	4670	4670	4670	0
639	20250206	105100	14209415	4670	4670	4670	4670	0
640	20250206	105000	14209415	4670	4670	4670	4670	0
641	20250206	104900	14209415	4670	4670	4670	4670	0
642	20250206	104800	14209415	4670	4670	4670	4670	0
643	20250206	104700	14209415	4670	4670	4670	4670	0
644	20250206	104600	14209415	4670	4670	4670	4670	0
645	20250206	104500	14209415	4670	4670	4670	4670	0
646	20250206	104400	14209415	4670	4670	4670	4670	0
647	20250206	104300	14209415	4670	4670	4670	4670	0
648	20250206	104200	14209415	4670	4670	4670	4670	0
649	20250206	104100	14209415	4670	4670	4670	4670	0
650	20250206	104000	14209415	4670	4670	4670	4670	0
651	20250206	103900	14209415	4670	4670	4670	4670	0
652	20250206	103800	14209415	4670	4670	4670	4670	0
653	20250206	103700	14209415	4670	4670	4670	4670	0
654	20250206	103600	14209415	4670	4670	4670	4670	0
655	20250206	103500	14209415	4670	4670	4670	4670	0
656	20250206	103400	14209415	4670	4670	4670	4670	0
657	20250206	103300	14209415	4670	4670	4670	4670	0
658	20250206	103200	14209415	4670	4670	4670	4670	0
659	20250206	103100	14209415	4670	4670	4670	4670	0
660	20250206	103000	14209415	4670	4670	4670	4670	0
661	20250206	102900	14209415	4670	4670	4670	4670	0
662	20250206	102800	14209415	4670	4670	4670	4670	100
663	20250206	102700	13742415	4670	4670	4670	4670	0
664	20250206	102600	13742415	4670	4670	4670	4670	0
665	20250206	102500	13742415	4670	4685	4685	4670	3
666	20250206	102400	13728375	4685	4685	4685	4685	3
667	20250206	102300	13714320	4670	4680	4680	4670	5
668	20250206	102200	13690950	4685	4685	4685	4685	0
669	20250206	102100	13690950	4685	4695	4695	4685	3
670	20250206	102000	13676880	4700	4700	4700	4700	1
671	20250206	101900	13672180	4670	4670	4670	4670	0
672	20250206	101800	13672180	4670	4670	4670	4670	0
673	20250206	101700	13672180	4670	4670	4670	4670	0
674	20250206	101600	13672180	4670	4700	4705	4670	9
675	20250206	101500	13629960	4700	4695	4700	4695	179
676	20250206	101400	12788915	4700	4690	4700	4690	421
677	20250206	101300	10810330	4680	4680	4680	4680	2
678	20250206	101200	10800970	4695	4690	4695	4690	23
679	20250206	101100	10693000	4635	4635	4635	4635	0
680	20250206	101000	10693000	4635	4635	4635	4635	0
681	20250206	100900	10693000	4635	4635	4635	4635	18
682	20250206	100800	10609570	4635	4635	4635	4635	2
683	20250206	100700	10600300	4700	4700	4700	4700	0
684	20250206	100600	10600300	4700	4700	4700	4700	0
685	20250206	100500	10600300	4700	4700	4700	4700	0
686	20250206	100400	10600300	4700	4700	4700	4700	0
687	20250206	100300	10600300	4700	4655	4700	4655	210
688	20250206	100200	9616500	4655	4655	4655	4655	0
689	20250206	100100	9616500	4655	4655	4655	4655	0
690	20250206	100000	9616500	4655	4655	4655	4655	0
691	20250206	095900	9616500	4655	4655	4655	4655	0
692	20250206	095800	9616500	4655	4655	4655	4655	1
693	20250206	095700	9611845	4625	4625	4625	4625	0
694	20250206	095600	9611845	4625	4625	4625	4625	0
695	20250206	095500	9611845	4625	4625	4625	4625	0
696	20250206	095400	9611845	4625	4625	4625	4625	0
697	20250206	095300	9611845	4625	4625	4625	4625	1
698	20250206	095200	9607220	4675	4675	4675	4675	0
699	20250206	095100	9607220	4675	4675	4675	4675	0
700	20250206	095000	9607220	4675	4675	4675	4675	0
701	20250206	094900	9607220	4675	4675	4675	4675	0
702	20250206	094800	9607220	4675	4675	4675	4675	0
703	20250206	094700	9607220	4675	4675	4675	4675	0
704	20250206	094600	9607220	4675	4675	4675	4675	0
705	20250206	094500	9607220	4675	4675	4675	4675	1
706	20250206	094400	9602545	4675	4685	4685	4675	3
707	20250206	094300	9588505	4685	4685	4685	4685	1
708	20250206	094200	9583820	4680	4680	4680	4680	0
709	20250206	094100	9583820	4680	4680	4680	4680	0
710	20250206	094000	9583820	4680	4685	4685	4680	2
711	20250206	093900	9574455	4685	4685	4685	4685	0
712	20250206	093800	9574455	4685	4685	4685	4685	1
713	20250206	093700	9569770	4625	4625	4625	4625	0
714	20250206	093600	9569770	4625	4625	4625	4625	0
715	20250206	093500	9569770	4625	4625	4625	4625	0
716	20250206	093400	9569770	4625	4625	4625	4625	0
717	20250206	093300	9569770	4625	4625	4625	4625	0
718	20250206	093200	9569770	4625	4600	4625	4600	1087
719	20250206	093100	4568470	4600	4600	4600	4600	170
720	20250206	093000	3786470	4600	4600	4600	4600	175
721	20250206	092900	2981470	4600	4600	4600	4600	47
722	20250206	092800	2765270	4600	4600	4600	4600	112
723	20250206	092700	2250070	4600	4600	4600	4600	95
724	20250206	092600	1813070	4600	4610	4610	4600	41
725	20250206	092500	1624280	4625	4625	4625	4625	0
726	20250206	092400	1624280	4625	4640	4640	4625	11
727	20250206	092300	1573390	4640	4640	4640	4640	10
728	20250206	092200	1526990	4640	4640	4640	4640	0
729	20250206	092100	1526990	4640	4640	4640	4640	8
730	20250206	092000	1489870	4640	4665	4665	4640	200
731	20250206	091900	558935	4665	4665	4665	4665	0
732	20250206	091800	558935	4665	4665	4665	4665	0
733	20250206	091700	558935	4665	4665	4665	4665	0
734	20250206	091600	558935	4665	4665	4665	4665	6
735	20250206	091500	530945	4730	4730	4730	4730	0
736	20250206	091400	530945	4730	4730	4730	4730	0
737	20250206	091300	530945	4730	4720	4730	4720	60
738	20250206	091200	247715	4730	4730	4730	4730	0
739	20250206	091100	247715	4730	4730	4730	4730	0
740	20250206	091000	247715	4730	4730	4730	4730	0
741	20250206	090900	247715	4730	4730	4730	4730	0
742	20250206	090800	247715	4730	4730	4730	4730	0
743	20250206	090700	247715	4730	4730	4730	4730	0
744	20250206	090600	247715	4730	4730	4730	4730	0
745	20250206	090500	247715	4730	4730	4730	4730	0
746	20250206	090400	247715	4730	4665	4730	4665	13
747	20250206	090300	186985	4660	4660	4660	4660	0
748	20250206	090200	186985	4660	4660	4660	4660	1
749	20250206	090100	182325	4675	4675	4675	4675	15
750	20250206	090000	112200	4675	4675	4675	4675	24