KissMeData/307930/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211200	156781320	5040	5040	5040	5040	285
3	20250206	211100	156781320	5040	5040	5040	5040	0
4	20250206	211000	156781320	5040	5040	5040	5040	0
5	20250206	210900	156781320	5040	5040	5040	5040	0
6	20250206	210800	156781320	5040	5040	5040	5040	0
7	20250206	210700	156781320	5040	5040	5040	5040	0
8	20250206	210600	156781320	5040	5040	5040	5040	0
9	20250206	210500	156781320	5040	5040	5040	5040	0
10	20250206	210400	156781320	5040	5040	5040	5040	0
11	20250206	210300	156781320	5040	5040	5040	5040	0
12	20250206	210200	156781320	5040	5040	5040	5040	0
13	20250206	210100	156781320	5040	5040	5040	5040	0
14	20250206	210000	156781320	5040	5040	5040	5040	0
15	20250206	205900	156781320	5040	5040	5040	5040	0
16	20250206	205800	156781320	5040	5040	5040	5040	0
17	20250206	205700	156781320	5040	5040	5040	5040	0
18	20250206	205600	156781320	5040	5040	5040	5040	0
19	20250206	205500	156781320	5040	5040	5040	5040	0
20	20250206	205400	156781320	5040	5040	5040	5040	0
21	20250206	205300	156781320	5040	5040	5040	5040	0
22	20250206	205200	156781320	5040	5040	5040	5040	0
23	20250206	205100	156781320	5040	5040	5040	5040	0
24	20250206	205000	156781320	5040	5040	5040	5040	0
25	20250206	204900	156781320	5040	5040	5040	5040	0
26	20250206	204800	156781320	5040	5040	5040	5040	0
27	20250206	204700	156781320	5040	5040	5040	5040	0
28	20250206	204600	156781320	5040	5040	5040	5040	0
29	20250206	204500	156781320	5040	5040	5040	5040	0
30	20250206	204400	156781320	5040	5040	5040	5040	0
31	20250206	204300	156781320	5040	5040	5040	5040	0
32	20250206	204200	156781320	5040	5040	5040	5040	285
33	20250206	204100	156781320	5040	5040	5040	5040	0
34	20250206	204000	156781320	5040	5040	5040	5040	0
35	20250206	203900	156781320	5040	5040	5040	5040	0
36	20250206	203800	156781320	5040	5040	5040	5040	0
37	20250206	203700	156781320	5040	5040	5040	5040	0
38	20250206	203600	156781320	5040	5040	5040	5040	0
39	20250206	203500	156781320	5040	5040	5040	5040	0
40	20250206	203400	156781320	5040	5040	5040	5040	0
41	20250206	203300	156781320	5040	5040	5040	5040	0
42	20250206	203200	156781320	5040	5040	5040	5040	0
43	20250206	203100	156781320	5040	5040	5040	5040	0
44	20250206	203000	156781320	5040	5040	5040	5040	0
45	20250206	202900	156781320	5040	5040	5040	5040	0
46	20250206	202800	156781320	5040	5040	5040	5040	0
47	20250206	202700	156781320	5040	5040	5040	5040	0
48	20250206	202600	156781320	5040	5040	5040	5040	0
49	20250206	202500	156781320	5040	5040	5040	5040	0
50	20250206	202400	156781320	5040	5040	5040	5040	0
51	20250206	202300	156781320	5040	5040	5040	5040	0
52	20250206	202200	156781320	5040	5040	5040	5040	0
53	20250206	202100	156781320	5040	5040	5040	5040	0
54	20250206	202000	156781320	5040	5040	5040	5040	0
55	20250206	201900	156781320	5040	5040	5040	5040	0
56	20250206	201800	156781320	5040	5040	5040	5040	0
57	20250206	201700	156781320	5040	5040	5040	5040	0
58	20250206	201600	156781320	5040	5040	5040	5040	0
59	20250206	201500	156781320	5040	5040	5040	5040	0
60	20250206	201400	156781320	5040	5040	5040	5040	0
61	20250206	201300	156781320	5040	5040	5040	5040	0
62	20250206	201200	156781320	5040	5040	5040	5040	285
63	20250206	201100	156781320	5040	5040	5040	5040	0
64	20250206	201000	156781320	5040	5040	5040	5040	0
65	20250206	200900	156781320	5040	5040	5040	5040	0
66	20250206	200800	156781320	5040	5040	5040	5040	0
67	20250206	200700	156781320	5040	5040	5040	5040	0
68	20250206	200600	156781320	5040	5040	5040	5040	0
69	20250206	200500	156781320	5040	5040	5040	5040	0
70	20250206	200400	156781320	5040	5040	5040	5040	0
71	20250206	200300	156781320	5040	5040	5040	5040	0
72	20250206	200200	156781320	5040	5040	5040	5040	0
73	20250206	200100	156781320	5040	5040	5040	5040	0
74	20250206	200000	156781320	5040	5040	5040	5040	0
75	20250206	195900	156781320	5040	5040	5040	5040	0
76	20250206	195800	156781320	5040	5040	5040	5040	0
77	20250206	195700	156781320	5040	5040	5040	5040	0
78	20250206	195600	156781320	5040	5040	5040	5040	0
79	20250206	195500	156781320	5040	5040	5040	5040	0
80	20250206	195400	156781320	5040	5040	5040	5040	0
81	20250206	195300	156781320	5040	5040	5040	5040	0
82	20250206	195200	156781320	5040	5040	5040	5040	0
83	20250206	195100	156781320	5040	5040	5040	5040	0
84	20250206	195000	156781320	5040	5040	5040	5040	0
85	20250206	194900	156781320	5040	5040	5040	5040	0
86	20250206	194800	156781320	5040	5040	5040	5040	0
87	20250206	194700	156781320	5040	5040	5040	5040	0
88	20250206	194600	156781320	5040	5040	5040	5040	0
89	20250206	194500	156781320	5040	5040	5040	5040	0
90	20250206	194400	156781320	5040	5040	5040	5040	0
91	20250206	194300	156781320	5040	5040	5040	5040	0
92	20250206	194200	156781320	5040	5040	5040	5040	285
93	20250206	194100	156781320	5040	5040	5040	5040	0
94	20250206	194000	156781320	5040	5040	5040	5040	0
95	20250206	193900	156781320	5040	5040	5040	5040	0
96	20250206	193800	156781320	5040	5040	5040	5040	0
97	20250206	193700	156781320	5040	5040	5040	5040	0
98	20250206	193600	156781320	5040	5040	5040	5040	0
99	20250206	193500	156781320	5040	5040	5040	5040	0
100	20250206	193400	156781320	5040	5040	5040	5040	0
101	20250206	193300	156781320	5040	5040	5040	5040	0
102	20250206	193200	156781320	5040	5040	5040	5040	0
103	20250206	193100	156781320	5040	5040	5040	5040	0
104	20250206	193000	156781320	5040	5040	5040	5040	0
105	20250206	192900	156781320	5040	5040	5040	5040	0
106	20250206	192800	156781320	5040	5040	5040	5040	0
107	20250206	192700	156781320	5040	5040	5040	5040	0
108	20250206	192600	156781320	5040	5040	5040	5040	0
109	20250206	192500	156781320	5040	5040	5040	5040	0
110	20250206	192400	156781320	5040	5040	5040	5040	0
111	20250206	192300	156781320	5040	5040	5040	5040	0
112	20250206	192200	156781320	5040	5040	5040	5040	0
113	20250206	192100	156781320	5040	5040	5040	5040	0
114	20250206	192000	156781320	5040	5040	5040	5040	0
115	20250206	191900	156781320	5040	5040	5040	5040	0
116	20250206	191800	156781320	5040	5040	5040	5040	0
117	20250206	191700	156781320	5040	5040	5040	5040	0
118	20250206	191600	156781320	5040	5040	5040	5040	0
119	20250206	191500	156781320	5040	5040	5040	5040	0
120	20250206	191400	156781320	5040	5040	5040	5040	0
121	20250206	191300	156781320	5040	5040	5040	5040	0
122	20250206	191200	156781320	5040	5040	5040	5040	285
123	20250206	191100	156781320	5040	5040	5040	5040	0
124	20250206	191000	156781320	5040	5040	5040	5040	0
125	20250206	190900	156781320	5040	5040	5040	5040	0
126	20250206	190800	156781320	5040	5040	5040	5040	0
127	20250206	190700	156781320	5040	5040	5040	5040	0
128	20250206	190600	156781320	5040	5040	5040	5040	0
129	20250206	190500	156781320	5040	5040	5040	5040	0
130	20250206	190400	156781320	5040	5040	5040	5040	0
131	20250206	190300	156781320	5040	5040	5040	5040	0
132	20250206	190200	156781320	5040	5040	5040	5040	0
133	20250206	190100	156781320	5040	5040	5040	5040	0
134	20250206	190000	156781320	5040	5040	5040	5040	0
135	20250206	185900	156781320	5040	5040	5040	5040	0
136	20250206	185800	156781320	5040	5040	5040	5040	0
137	20250206	185700	156781320	5040	5040	5040	5040	0
138	20250206	185600	156781320	5040	5040	5040	5040	0
139	20250206	185500	156781320	5040	5040	5040	5040	0
140	20250206	185400	156781320	5040	5040	5040	5040	0
141	20250206	185300	156781320	5040	5040	5040	5040	0
142	20250206	185200	156781320	5040	5040	5040	5040	0
143	20250206	185100	156781320	5040	5040	5040	5040	0
144	20250206	185000	156781320	5040	5040	5040	5040	0
145	20250206	184900	156781320	5040	5040	5040	5040	0
146	20250206	184800	156781320	5040	5040	5040	5040	0
147	20250206	184700	156781320	5040	5040	5040	5040	0
148	20250206	184600	156781320	5040	5040	5040	5040	0
149	20250206	184500	156781320	5040	5040	5040	5040	0
150	20250206	184400	156781320	5040	5040	5040	5040	0
151	20250206	184300	156781320	5040	5040	5040	5040	0
152	20250206	184200	156781320	5040	5040	5040	5040	285
153	20250206	184100	156781320	5040	5040	5040	5040	0
154	20250206	184000	156781320	5040	5040	5040	5040	0
155	20250206	183900	156781320	5040	5040	5040	5040	0
156	20250206	183800	156781320	5040	5040	5040	5040	0
157	20250206	183700	156781320	5040	5040	5040	5040	0
158	20250206	183600	156781320	5040	5040	5040	5040	0
159	20250206	183500	156781320	5040	5040	5040	5040	0
160	20250206	183400	156781320	5040	5040	5040	5040	0
161	20250206	183300	156781320	5040	5040	5040	5040	0
162	20250206	183200	156781320	5040	5040	5040	5040	0
163	20250206	183100	156781320	5040	5040	5040	5040	0
164	20250206	183000	156781320	5040	5040	5040	5040	0
165	20250206	182900	156781320	5040	5040	5040	5040	0
166	20250206	182800	156781320	5040	5040	5040	5040	0
167	20250206	182700	156781320	5040	5040	5040	5040	0
168	20250206	182600	156781320	5040	5040	5040	5040	0
169	20250206	182500	156781320	5040	5040	5040	5040	0
170	20250206	182400	156781320	5040	5040	5040	5040	0
171	20250206	182300	156781320	5040	5040	5040	5040	0
172	20250206	182200	156781320	5040	5040	5040	5040	0
173	20250206	182100	156781320	5040	5040	5040	5040	0
174	20250206	182000	156781320	5040	5040	5040	5040	0
175	20250206	181900	156781320	5040	5040	5040	5040	0
176	20250206	181800	156781320	5040	5040	5040	5040	0
177	20250206	181700	156781320	5040	5040	5040	5040	0
178	20250206	181600	156781320	5040	5040	5040	5040	0
179	20250206	181500	156781320	5040	5040	5040	5040	0
180	20250206	181400	156781320	5040	5040	5040	5040	0
181	20250206	181300	156781320	5040	5040	5040	5040	0
182	20250206	181200	156781320	5040	5040	5040	5040	285
183	20250206	181100	156781320	5040	5040	5040	5040	0
184	20250206	181000	156781320	5040	5040	5040	5040	0
185	20250206	180900	156781320	5040	5040	5040	5040	0
186	20250206	180800	156781320	5040	5040	5040	5040	0
187	20250206	180700	156781320	5040	5040	5040	5040	0
188	20250206	180600	156781320	5040	5040	5040	5040	0
189	20250206	180500	156781320	5040	5040	5040	5040	0
190	20250206	180400	156781320	5040	5040	5040	5040	0
191	20250206	180300	156781320	5040	5040	5040	5040	0
192	20250206	180200	156781320	5040	5040	5040	5040	0
193	20250206	180100	156781320	5040	5040	5040	5040	0
194	20250206	180000	156781320	5040	5040	5040	5040	0
195	20250206	175900	156781320	5040	5040	5040	5040	0
196	20250206	175800	156781320	5040	5040	5040	5040	0
197	20250206	175700	156781320	5040	5040	5040	5040	0
198	20250206	175600	156781320	5040	5040	5040	5040	0
199	20250206	175500	156781320	5040	5040	5040	5040	0
200	20250206	175400	156781320	5040	5040	5040	5040	0
201	20250206	175300	156781320	5040	5040	5040	5040	0
202	20250206	175200	156781320	5040	5040	5040	5040	0
203	20250206	175100	156781320	5040	5040	5040	5040	0
204	20250206	175000	156781320	5040	5040	5040	5040	0
205	20250206	174900	156781320	5040	5040	5040	5040	0
206	20250206	174800	156781320	5040	5040	5040	5040	0
207	20250206	174700	156781320	5040	5040	5040	5040	0
208	20250206	174600	156781320	5040	5040	5040	5040	0
209	20250206	174500	156781320	5040	5040	5040	5040	0
210	20250206	174400	156781320	5040	5040	5040	5040	0
211	20250206	174300	156781320	5040	5040	5040	5040	0
212	20250206	174200	156781320	5040	5040	5040	5040	285
213	20250206	174100	156781320	5040	5040	5040	5040	0
214	20250206	174000	156781320	5040	5040	5040	5040	0
215	20250206	173900	156781320	5040	5040	5040	5040	0
216	20250206	173800	156781320	5040	5040	5040	5040	0
217	20250206	173700	156781320	5040	5040	5040	5040	0
218	20250206	173600	156781320	5040	5040	5040	5040	0
219	20250206	173500	156781320	5040	5040	5040	5040	0
220	20250206	173400	156781320	5040	5040	5040	5040	0
221	20250206	173300	156781320	5040	5040	5040	5040	0
222	20250206	173200	156781320	5040	5040	5040	5040	0
223	20250206	173100	156781320	5040	5040	5040	5040	0
224	20250206	173000	156781320	5040	5040	5040	5040	0
225	20250206	172900	156781320	5040	5040	5040	5040	0
226	20250206	172800	156781320	5040	5040	5040	5040	0
227	20250206	172700	156781320	5040	5040	5040	5040	0
228	20250206	172600	156781320	5040	5040	5040	5040	0
229	20250206	172500	156781320	5040	5040	5040	5040	0
230	20250206	172400	156781320	5040	5040	5040	5040	0
231	20250206	172300	156781320	5040	5040	5040	5040	0
232	20250206	172200	156781320	5040	5040	5040	5040	0
233	20250206	172100	156781320	5040	5040	5040	5040	0
234	20250206	172000	156781320	5040	5040	5040	5040	0
235	20250206	171900	156781320	5040	5040	5040	5040	0
236	20250206	171800	156781320	5040	5040	5040	5040	0
237	20250206	171700	156781320	5040	5040	5040	5040	0
238	20250206	171600	156781320	5040	5040	5040	5040	0
239	20250206	171500	156781320	5040	5040	5040	5040	0
240	20250206	171400	156781320	5040	5040	5040	5040	0
241	20250206	171300	156781320	5040	5040	5040	5040	0
242	20250206	171200	156781320	5040	5040	5040	5040	285
243	20250206	171100	156781320	5040	5040	5040	5040	0
244	20250206	171000	156781320	5040	5040	5040	5040	0
245	20250206	170900	156781320	5040	5040	5040	5040	0
246	20250206	170800	156781320	5040	5040	5040	5040	0
247	20250206	170700	156781320	5040	5040	5040	5040	0
248	20250206	170600	156781320	5040	5040	5040	5040	0
249	20250206	170500	156781320	5040	5040	5040	5040	0
250	20250206	170400	156781320	5040	5040	5040	5040	0
251	20250206	170300	156781320	5040	5040	5040	5040	0
252	20250206	170200	156781320	5040	5040	5040	5040	0
253	20250206	170100	156781320	5040	5040	5040	5040	0
254	20250206	170000	156781320	5040	5040	5040	5040	0
255	20250206	165900	156781320	5040	5040	5040	5040	0
256	20250206	165800	156781320	5040	5040	5040	5040	0
257	20250206	165700	156781320	5040	5040	5040	5040	0
258	20250206	165600	156781320	5040	5040	5040	5040	0
259	20250206	165500	156781320	5040	5040	5040	5040	0
260	20250206	165400	156781320	5040	5040	5040	5040	0
261	20250206	165300	156781320	5040	5040	5040	5040	0
262	20250206	165200	156781320	5040	5040	5040	5040	0
263	20250206	165100	156781320	5040	5040	5040	5040	0
264	20250206	165000	156781320	5040	5040	5040	5040	0
265	20250206	164900	156781320	5040	5040	5040	5040	0
266	20250206	164800	156781320	5040	5040	5040	5040	0
267	20250206	164700	156781320	5040	5040	5040	5040	0
268	20250206	164600	156781320	5040	5040	5040	5040	0
269	20250206	164500	156781320	5040	5040	5040	5040	0
270	20250206	164400	156781320	5040	5040	5040	5040	0
271	20250206	164300	156781320	5040	5040	5040	5040	0
272	20250206	164200	156781320	5040	5040	5040	5040	285
273	20250206	164100	156781320	5040	5040	5040	5040	0
274	20250206	164000	156781320	5040	5040	5040	5040	0
275	20250206	163900	156781320	5040	5040	5040	5040	0
276	20250206	163800	156781320	5040	5040	5040	5040	0
277	20250206	163700	156781320	5040	5040	5040	5040	0
278	20250206	163600	156781320	5040	5040	5040	5040	0
279	20250206	163500	156781320	5040	5040	5040	5040	0
280	20250206	163400	156781320	5040	5040	5040	5040	0
281	20250206	163300	156781320	5040	5040	5040	5040	0
282	20250206	163200	156781320	5040	5040	5040	5040	0
283	20250206	163100	156781320	5040	5040	5040	5040	0
284	20250206	163000	156781320	5040	5040	5040	5040	0
285	20250206	162900	156781320	5040	5040	5040	5040	0
286	20250206	162800	156781320	5040	5040	5040	5040	0
287	20250206	162700	156781320	5040	5040	5040	5040	0
288	20250206	162600	156781320	5040	5040	5040	5040	0
289	20250206	162500	156781320	5040	5040	5040	5040	0
290	20250206	162400	156781320	5040	5040	5040	5040	0
291	20250206	162300	156781320	5040	5040	5040	5040	0
292	20250206	162200	156781320	5040	5040	5040	5040	0
293	20250206	162100	156781320	5040	5040	5040	5040	0
294	20250206	162000	156781320	5040	5040	5040	5040	0
295	20250206	161900	156781320	5040	5040	5040	5040	0
296	20250206	161800	156781320	5040	5040	5040	5040	0
297	20250206	161700	156781320	5040	5040	5040	5040	0
298	20250206	161600	156781320	5040	5040	5040	5040	0
299	20250206	161500	156781320	5040	5040	5040	5040	0
300	20250206	161400	156781320	5040	5040	5040	5040	0
301	20250206	161300	156781320	5040	5040	5040	5040	0
302	20250206	161200	156781320	5040	5040	5040	5040	285
303	20250206	161100	156781320	5040	5040	5040	5040	0
304	20250206	161000	156781320	5040	5040	5040	5040	0
305	20250206	160900	156781320	5040	5040	5040	5040	0
306	20250206	160800	156781320	5040	5040	5040	5040	0
307	20250206	160700	156781320	5040	5040	5040	5040	0
308	20250206	160600	156781320	5040	5040	5040	5040	0
309	20250206	160500	156781320	5040	5040	5040	5040	0
310	20250206	160400	156781320	5040	5040	5040	5040	0
311	20250206	160300	156781320	5040	5040	5040	5040	0
312	20250206	160200	156781320	5040	5040	5040	5040	0
313	20250206	160100	156781320	5040	5040	5040	5040	0
314	20250206	160000	156781320	5040	5040	5040	5040	0
315	20250206	155900	156781320	5040	5040	5040	5040	0
316	20250206	155800	156781320	5040	5040	5040	5040	0
317	20250206	155700	156781320	5040	5040	5040	5040	0
318	20250206	155600	156781320	5040	5040	5040	5040	0
319	20250206	155500	156781320	5040	5040	5040	5040	0
320	20250206	155400	156781320	5040	5040	5040	5040	0
321	20250206	155300	156781320	5040	5040	5040	5040	0
322	20250206	155200	156781320	5040	5040	5040	5040	0
323	20250206	155100	156781320	5040	5040	5040	5040	0
324	20250206	155000	156781320	5040	5040	5040	5040	0
325	20250206	154900	156781320	5040	5040	5040	5040	0
326	20250206	154800	156781320	5040	5040	5040	5040	0
327	20250206	154700	156781320	5040	5040	5040	5040	0
328	20250206	154600	156781320	5040	5040	5040	5040	0
329	20250206	154500	156781320	5040	5040	5040	5040	0
330	20250206	154400	156781320	5040	5040	5040	5040	0
331	20250206	154300	156781320	5040	5040	5040	5040	0
332	20250206	154200	156781320	5040	5040	5040	5040	285
333	20250206	154100	156781320	5040	5040	5040	5040	0
334	20250206	154000	156781320	5040	5040	5040	5040	0
335	20250206	153900	156781320	5040	5040	5040	5040	0
336	20250206	153800	156781320	5040	5040	5040	5040	0
337	20250206	153700	156781320	5040	5040	5040	5040	0
338	20250206	153600	156781320	5040	5040	5040	5040	0
339	20250206	153500	156781320	5040	5040	5040	5040	0
340	20250206	153400	156781320	5040	5040	5040	5040	0
341	20250206	153300	156781320	5040	5040	5040	5040	0
342	20250206	153200	156781320	5040	5040	5040	5040	0
343	20250206	153100	156781320	5040	5040	5040	5040	0
344	20250206	153000	156781320	5040	5040	5040	5040	285
345	20250206	152900	155344920	5040	5040	5040	5040	0
346	20250206	152800	155344920	5040	5040	5040	5040	0
347	20250206	152700	155344920	5040	5040	5040	5040	0
348	20250206	152600	155344920	5040	5040	5040	5040	0
349	20250206	152500	155344920	5040	5040	5040	5040	0
350	20250206	152400	155344920	5040	5040	5040	5040	0
351	20250206	152300	155344920	5040	5040	5040	5040	0
352	20250206	152200	155344920	5040	5040	5040	5040	0
353	20250206	152100	155344920	5040	5040	5040	5040	0
354	20250206	152000	155344920	5040	5040	5040	5040	0
355	20250206	151900	155344920	5040	5010	5040	5010	234
356	20250206	151800	154171280	5010	5010	5010	5010	0
357	20250206	151700	154171280	5010	5010	5010	5010	0
358	20250206	151600	154171280	5010	5010	5010	5010	0
359	20250206	151500	154171280	5010	5000	5010	5000	20
360	20250206	151400	154071180	4995	4995	4995	4995	1000
361	20250206	151300	149076180	4995	4995	4995	4995	100
362	20250206	151200	148576680	4995	4995	4995	4995	0
363	20250206	151100	148576680	4995	4995	4995	4995	0
364	20250206	151000	148576680	4995	4995	4995	4995	0
365	20250206	150900	148576680	4995	4995	4995	4995	0
366	20250206	150800	148576680	4995	4995	4995	4995	0
367	20250206	150700	148576680	4995	4995	4995	4995	0
368	20250206	150600	148576680	4995	4970	4995	4970	20
369	20250206	150500	148477130	4970	4970	4970	4970	14
370	20250206	150400	148407550	4970	4970	4970	4970	1037
371	20250206	150300	143253660	4970	4970	4970	4970	5
372	20250206	150200	143228810	4995	4995	4995	4995	0
373	20250206	150100	143228810	4995	4990	4995	4990	106
374	20250206	150000	142699795	4990	4990	4990	4990	0
375	20250206	145900	142699795	4990	4990	4990	4990	0
376	20250206	145800	142699795	4990	4990	4990	4990	0
377	20250206	145700	142699795	4990	4990	4990	4990	0
378	20250206	145600	142699795	4990	4990	4990	4990	0
379	20250206	145500	142699795	4990	4990	4990	4990	0
380	20250206	145400	142699795	4990	4990	4990	4990	0
381	20250206	145300	142699795	4990	4990	4990	4990	0
382	20250206	145200	142699795	4990	4990	4990	4990	0
383	20250206	145100	142699795	4990	4990	4990	4990	10
384	20250206	145000	142649895	4970	4970	4970	4970	1
385	20250206	144900	142644925	4990	4990	4990	4990	0
386	20250206	144800	142644925	4990	4990	4990	4990	0
387	20250206	144700	142644925	4990	4990	4990	4990	0
388	20250206	144600	142644925	4990	4990	4990	4990	0
389	20250206	144500	142644925	4990	4990	4990	4990	0
390	20250206	144400	142644925	4990	4990	4990	4990	0
391	20250206	144300	142644925	4990	4990	4990	4990	0
392	20250206	144200	142644925	4990	4990	4990	4990	0
393	20250206	144100	142644925	4990	4990	4990	4990	0
394	20250206	144000	142644925	4990	4990	4990	4990	0
395	20250206	143900	142644925	4990	4990	4990	4990	0
396	20250206	143800	142644925	4990	4990	4990	4990	0
397	20250206	143700	142644925	4990	4990	4990	4990	0
398	20250206	143600	142644925	4990	4990	4990	4990	500
399	20250206	143500	140149925	4990	4990	4990	4990	0
400	20250206	143400	140149925	4990	4990	4990	4990	0
401	20250206	143300	140149925	4990	4990	4990	4990	0
402	20250206	143200	140149925	4990	4990	4990	4990	0
403	20250206	143100	140149925	4990	4990	4990	4965	1278
404	20250206	143000	133804380	4965	4965	4965	4965	1
405	20250206	142900	133799415	4990	4990	4990	4990	0
406	20250206	142800	133799415	4990	4990	4990	4990	10
407	20250206	142700	133749515	4970	4970	4990	4970	5
408	20250206	142600	133724645	4970	4970	4970	4970	6
409	20250206	142500	133694825	4990	4990	4990	4990	0
410	20250206	142400	133694825	4990	4990	4990	4990	0
411	20250206	142300	133694825	4990	4990	4990	4990	0
412	20250206	142200	133694825	4990	4990	4990	4990	0
413	20250206	142100	133694825	4990	4990	4990	4990	0
414	20250206	142000	133694825	4990	4990	4990	4990	0
415	20250206	141900	133694825	4990	4990	4990	4990	1
416	20250206	141800	133689835	4995	4995	4995	4995	0
417	20250206	141700	133689835	4995	4995	4995	4995	0
418	20250206	141600	133689835	4995	4995	4995	4995	0
419	20250206	141500	133689835	4995	4995	4995	4995	0
420	20250206	141400	133689835	4995	4995	4995	4995	0
421	20250206	141300	133689835	4995	4995	4995	4995	0
422	20250206	141200	133689835	4995	4995	4995	4995	2
423	20250206	141100	133679845	4995	4995	4995	4995	0
424	20250206	141000	133679845	4995	4995	4995	4995	0
425	20250206	140900	133679845	4995	4995	4995	4995	0
426	20250206	140800	133679845	4995	4995	4995	4995	0
427	20250206	140700	133679845	4995	4995	4995	4995	1
428	20250206	140600	133674850	4995	4995	4995	4995	0
429	20250206	140500	133674850	4995	4995	4995	4995	0
430	20250206	140400	133674850	4995	4995	4995	4995	0
431	20250206	140300	133674850	4995	4995	4995	4995	0
432	20250206	140200	133674850	4995	4995	4995	4995	0
433	20250206	140100	133674850	4995	4995	4995	4995	0
434	20250206	140000	133674850	4995	4995	4995	4995	0
435	20250206	135900	133674850	4995	4995	4995	4995	0
436	20250206	135800	133674850	4995	4995	4995	4995	0
437	20250206	135700	133674850	4995	4995	4995	4995	0
438	20250206	135600	133674850	4995	4995	4995	4995	0
439	20250206	135500	133674850	4995	4995	4995	4995	0
440	20250206	135400	133674850	4995	4995	4995	4995	0
441	20250206	135300	133674850	4995	4995	4995	4995	0
442	20250206	135200	133674850	4995	4995	4995	4995	0
443	20250206	135100	133674850	4995	4995	4995	4995	0
444	20250206	135000	133674850	4995	4995	4995	4995	0
445	20250206	134900	133674850	4995	4995	4995	4995	0
446	20250206	134800	133674850	4995	4995	4995	4995	0
447	20250206	134700	133674850	4995	4990	4995	4990	10
448	20250206	134600	133624915	4965	4965	4965	4965	0
449	20250206	134500	133624915	4965	4965	4965	4965	0
450	20250206	134400	133624915	4965	4965	4965	4965	0
451	20250206	134300	133624915	4965	4965	4965	4965	0
452	20250206	134200	133624915	4965	4965	4965	4965	1
453	20250206	134100	133619950	4990	4990	4990	4990	1
454	20250206	134000	133614960	4960	4960	4960	4960	0
455	20250206	133900	133614960	4960	4960	4960	4960	0
456	20250206	133800	133614960	4960	4960	4960	4960	0
457	20250206	133700	133614960	4960	4960	4960	4960	30
458	20250206	133600	133466160	4960	4965	4965	4960	81
459	20250206	133500	133064000	4965	4965	4965	4965	0
460	20250206	133400	133064000	4965	4965	4965	4965	0
461	20250206	133300	133064000	4965	4965	4965	4965	0
462	20250206	133200	133064000	4965	4965	4965	4965	0
463	20250206	133100	133064000	4965	4965	4965	4965	0
464	20250206	133000	133064000	4965	4965	4965	4965	0
465	20250206	132900	133064000	4965	4965	4965	4965	1
466	20250206	132800	133059035	4995	4995	4995	4995	21
467	20250206	132700	132954140	4995	4995	4995	4995	0
468	20250206	132600	132954140	4995	4995	4995	4995	0
469	20250206	132500	132954140	4995	4995	4995	4995	0
470	20250206	132400	132954140	4995	4995	4995	4995	0
471	20250206	132300	132954140	4995	4995	4995	4995	1
472	20250206	132200	132949145	4965	4965	4965	4965	2
473	20250206	132100	132939215	4995	4995	4995	4995	0
474	20250206	132000	132939215	4995	4995	4995	4995	0
475	20250206	131900	132939215	4995	4995	4995	4995	0
476	20250206	131800	132939215	4995	4995	4995	4995	0
477	20250206	131700	132939215	4995	4995	4995	4995	0
478	20250206	131600	132939215	4995	4995	4995	4995	0
479	20250206	131500	132939215	4995	4995	4995	4995	0
480	20250206	131400	132939215	4995	4995	4995	4995	0
481	20250206	131300	132939215	4995	4995	4995	4995	0
482	20250206	131200	132939215	4995	4995	4995	4995	0
483	20250206	131100	132939215	4995	4995	4995	4995	0
484	20250206	131000	132939215	4995	4965	4995	4965	2
485	20250206	130900	132929255	4965	4965	4965	4965	20
486	20250206	130800	132829955	4995	4995	4995	4995	0
487	20250206	130700	132829955	4995	4995	4995	4995	0
488	20250206	130600	132829955	4995	4995	4995	4995	2000
489	20250206	130500	122839955	4995	4995	4995	4995	0
490	20250206	130400	122839955	4995	4995	4995	4995	0
491	20250206	130300	122839955	4995	4995	4995	4995	0
492	20250206	130200	122839955	4995	4995	4995	4995	0
493	20250206	130100	122839955	4995	4995	4995	4995	0
494	20250206	130000	122839955	4995	4995	4995	4995	0
495	20250206	125900	122839955	4995	4995	4995	4995	0
496	20250206	125800	122839955	4995	4995	4995	4995	0
497	20250206	125700	122839955	4995	4995	4995	4995	0
498	20250206	125600	122839955	4995	4995	4995	4995	27
499	20250206	125500	122705090	4995	4995	4995	4995	0
500	20250206	125400	122705090	4995	4995	4995	4995	0
501	20250206	125300	122705090	4995	4995	4995	4995	0
502	20250206	125200	122705090	4995	4995	4995	4995	0
503	20250206	125100	122705090	4995	4995	4995	4995	0
504	20250206	125000	122705090	4995	4995	4995	4995	0
505	20250206	124900	122705090	4995	4995	4995	4995	0
506	20250206	124800	122705090	4995	4995	4995	4995	0
507	20250206	124700	122705090	4995	4995	4995	4995	0
508	20250206	124600	122705090	4995	4995	4995	4995	0
509	20250206	124500	122705090	4995	4995	4995	4995	0
510	20250206	124400	122705090	4995	4995	4995	4995	0
511	20250206	124300	122705090	4995	4995	4995	4995	0
512	20250206	124200	122705090	4995	4995	4995	4995	0
513	20250206	124100	122705090	4995	4995	4995	4995	0
514	20250206	124000	122705090	4995	4995	4995	4995	0
515	20250206	123900	122705090	4995	4995	4995	4995	5
516	20250206	123800	122680115	4995	4995	4995	4995	0
517	20250206	123700	122680115	4995	4995	4995	4995	0
518	20250206	123600	122680115	4995	4995	4995	4995	0
519	20250206	123500	122680115	4995	4995	4995	4995	0
520	20250206	123400	122680115	4995	4995	4995	4995	10
521	20250206	123300	122630165	4965	4965	4965	4965	0
522	20250206	123200	122630165	4965	4965	4965	4965	0
523	20250206	123100	122630165	4965	4965	4965	4965	0
524	20250206	123000	122630165	4965	4965	4965	4965	0
525	20250206	122900	122630165	4965	4965	4965	4965	0
526	20250206	122800	122630165	4965	4970	4970	4965	33
527	20250206	122700	122466275	4995	4995	4995	4995	0
528	20250206	122600	122466275	4995	4995	4995	4995	0
529	20250206	122500	122466275	4995	4995	4995	4995	0
530	20250206	122400	122466275	4995	4995	4995	4995	0
531	20250206	122300	122466275	4995	4995	4995	4995	0
532	20250206	122200	122466275	4995	4975	4995	4970	3
533	20250206	122100	122451335	4980	4980	4980	4980	0
534	20250206	122000	122451335	4980	4980	4980	4980	0
535	20250206	121900	122451335	4980	4980	4980	4980	0
536	20250206	121800	122451335	4980	4985	4985	4980	2330
537	20250206	121700	110836400	4995	4995	4995	4995	0
538	20250206	121600	110836400	4995	4995	4995	4995	0
539	20250206	121500	110836400	4995	4995	4995	4995	0
540	20250206	121400	110836400	4995	4995	4995	4995	0
541	20250206	121300	110836400	4995	4995	4995	4995	0
542	20250206	121200	110836400	4995	4995	4995	4995	0
543	20250206	121100	110836400	4995	4995	4995	4995	0
544	20250206	121000	110836400	4995	4995	4995	4995	0
545	20250206	120900	110836400	4995	4995	4995	4995	0
546	20250206	120800	110836400	4995	4995	4995	4995	0
547	20250206	120700	110836400	4995	4995	4995	4995	0
548	20250206	120600	110836400	4995	4995	4995	4995	0
549	20250206	120500	110836400	4995	4995	4995	4995	0
550	20250206	120400	110836400	4995	4995	4995	4995	0
551	20250206	120300	110836400	4995	4995	4995	4995	0
552	20250206	120200	110836400	4995	4995	4995	4995	0
553	20250206	120100	110836400	4995	4995	4995	4995	0
554	20250206	120000	110836400	4995	4995	4995	4995	0
555	20250206	115900	110836400	4995	4995	4995	4995	0
556	20250206	115800	110836400	4995	4995	4995	4995	0
557	20250206	115700	110836400	4995	4995	4995	4995	0
558	20250206	115600	110836400	4995	4995	4995	4995	1
559	20250206	115500	110831405	4985	4985	4985	4985	0
560	20250206	115400	110831405	4985	4985	4985	4985	0
561	20250206	115300	110831405	4985	4985	4985	4985	0
562	20250206	115200	110831405	4985	4985	4985	4985	0
563	20250206	115100	110831405	4985	4985	4985	4985	0
564	20250206	115000	110831405	4985	4985	4985	4985	0
565	20250206	114900	110831405	4985	4985	4985	4985	0
566	20250206	114800	110831405	4985	4985	4985	4985	0
567	20250206	114700	110831405	4985	4985	4985	4985	0
568	20250206	114600	110831405	4985	4985	4985	4985	0
569	20250206	114500	110831405	4985	4985	4985	4985	0
570	20250206	114400	110831405	4985	4985	4985	4985	0
571	20250206	114300	110831405	4985	4985	4985	4985	0
572	20250206	114200	110831405	4985	4985	4985	4985	0
573	20250206	114100	110831405	4985	4985	4985	4985	0
574	20250206	114000	110831405	4985	4985	4985	4985	0
575	20250206	113900	110831405	4985	4985	4985	4985	10
576	20250206	113800	110781555	4985	4985	4985	4985	0
577	20250206	113700	110781555	4985	4985	4985	4985	0
578	20250206	113600	110781555	4985	4985	4985	4985	0
579	20250206	113500	110781555	4985	4985	4985	4985	0
580	20250206	113400	110781555	4985	4985	4985	4985	196
581	20250206	113300	109804495	5000	5000	5000	5000	0
582	20250206	113200	109804495	5000	5000	5000	5000	20
583	20250206	113100	109704495	5000	5000	5000	4995	845
584	20250206	113000	105481250	5000	4995	5000	4995	661
585	20250206	112900	102179495	4995	4990	4995	4990	156
586	20250206	112800	101400465	4990	4990	4990	4990	0
587	20250206	112700	101400465	4990	4990	4990	4990	0
588	20250206	112600	101400465	4990	4990	4990	4990	6
589	20250206	112500	101370525	4990	4990	4990	4990	94
590	20250206	112400	100901465	4980	4980	4980	4980	0
591	20250206	112300	100901465	4980	4980	4980	4980	0
592	20250206	112200	100901465	4980	4980	4980	4980	0
593	20250206	112100	100901465	4980	4980	4980	4980	29
594	20250206	112000	100757045	4980	4980	4980	4980	0
595	20250206	111900	100757045	4980	4980	4980	4980	0
596	20250206	111800	100757045	4980	4980	4980	4980	1
597	20250206	111700	100752065	4990	4990	4990	4990	0
598	20250206	111600	100752065	4990	4990	4990	4990	0
599	20250206	111500	100752065	4990	4990	4990	4990	0
600	20250206	111400	100752065	4990	4990	4990	4990	0
601	20250206	111300	100752065	4990	4990	4990	4990	0
602	20250206	111200	100752065	4990	4990	4990	4990	0
603	20250206	111100	100752065	4990	4990	4990	4990	0
604	20250206	111000	100752065	4990	4990	4990	4990	0
605	20250206	110900	100752065	4990	4975	4990	4975	1984
606	20250206	110800	90872210	4975	4975	4975	4975	0
607	20250206	110700	90872210	4975	4975	4975	4975	0
608	20250206	110600	90872210	4975	4975	4975	4975	0
609	20250206	110500	90872210	4975	4975	4975	4975	1
610	20250206	110400	90867235	4965	4965	4965	4965	0
611	20250206	110300	90867235	4965	4965	4965	4965	0
612	20250206	110200	90867235	4965	4965	4965	4965	0
613	20250206	110100	90867235	4965	4965	4965	4965	0
614	20250206	110000	90867235	4965	4965	4965	4965	0
615	20250206	105900	90867235	4965	4965	4965	4965	48
616	20250206	105800	90628915	4975	4975	4975	4975	0
617	20250206	105700	90628915	4975	4975	4975	4975	0
618	20250206	105600	90628915	4975	4975	4975	4975	0
619	20250206	105500	90628915	4975	4975	4975	4975	0
620	20250206	105400	90628915	4975	4975	4975	4975	0
621	20250206	105300	90628915	4975	4975	4975	4975	0
622	20250206	105200	90628915	4975	4975	4975	4975	0
623	20250206	105100	90628915	4975	4975	4975	4975	0
624	20250206	105000	90628915	4975	4975	4975	4975	0
625	20250206	104900	90628915	4975	4975	4975	4975	0
626	20250206	104800	90628915	4975	4975	4975	4975	0
627	20250206	104700	90628915	4975	4975	4975	4965	3
628	20250206	104600	90614000	4975	4975	4975	4975	0
629	20250206	104500	90614000	4975	4975	4975	4975	0
630	20250206	104400	90614000	4975	4975	4975	4975	0
631	20250206	104300	90614000	4975	4975	4975	4975	0
632	20250206	104200	90614000	4975	4975	4975	4975	0
633	20250206	104100	90614000	4975	4975	4975	4975	0
634	20250206	104000	90614000	4975	4975	4975	4975	1
635	20250206	103900	90609025	4975	4975	4975	4975	0
636	20250206	103800	90609025	4975	4965	4975	4965	3
637	20250206	103700	90594120	4965	4970	4970	4965	100
638	20250206	103600	90097125	4975	4975	4975	4975	0
639	20250206	103500	90097125	4975	4975	4975	4975	5
640	20250206	103400	90072250	4975	4975	4975	4975	0
641	20250206	103300	90072250	4975	4975	4975	4975	1
642	20250206	103200	90067275	4970	4970	4970	4970	1
643	20250206	103100	90062305	4975	4975	4975	4975	0
644	20250206	103000	90062305	4975	4975	4975	4975	0
645	20250206	102900	90062305	4975	4975	4975	4975	0
646	20250206	102800	90062305	4975	4975	4975	4975	0
647	20250206	102700	90062305	4975	4975	4975	4975	0
648	20250206	102600	90062305	4975	4975	4975	4975	0
649	20250206	102500	90062305	4975	4975	4975	4975	0
650	20250206	102400	90062305	4975	4975	4975	4975	1
651	20250206	102300	90057330	4975	4975	4975	4975	0
652	20250206	102200	90057330	4975	4970	4975	4970	2
653	20250206	102100	90047385	4965	4965	4965	4965	45
654	20250206	102000	89823960	4965	4965	4965	4965	29
655	20250206	101900	89679975	4980	4980	4980	4980	0
656	20250206	101800	89679975	4980	4980	4980	4980	0
657	20250206	101700	89679975	4980	4980	4980	4980	1
658	20250206	101600	89674995	4960	4960	4960	4960	0
659	20250206	101500	89674995	4960	4960	4960	4960	381
660	20250206	101400	87785235	4980	4980	4980	4980	0
661	20250206	101300	87785235	4980	4980	4980	4980	0
662	20250206	101200	87785235	4980	4980	4980	4980	0
663	20250206	101100	87785235	4980	4980	4980	4980	0
664	20250206	101000	87785235	4980	4980	4980	4980	0
665	20250206	100900	87785235	4980	4980	4980	4980	0
666	20250206	100800	87785235	4980	4980	4980	4980	0
667	20250206	100700	87785235	4980	4980	4980	4980	1000
668	20250206	100600	82805235	4980	4980	4980	4980	2
669	20250206	100500	82795275	4980	4980	4980	4980	1
670	20250206	100400	82790295	4980	4980	4980	4980	0
671	20250206	100300	82790295	4980	4980	4980	4980	0
672	20250206	100200	82790295	4980	4980	4980	4980	0
673	20250206	100100	82790295	4980	4980	4980	4980	0
674	20250206	100000	82790295	4980	4980	4980	4980	0
675	20250206	095900	82790295	4980	4980	4980	4980	1
676	20250206	095800	82785315	4980	4980	4980	4980	0
677	20250206	095700	82785315	4980	4980	4980	4980	15
678	20250206	095600	82710615	4980	4980	4980	4980	0
679	20250206	095500	82710615	4980	4980	4980	4980	0
680	20250206	095400	82710615	4980	4980	4980	4980	0
681	20250206	095300	82710615	4980	4980	4980	4980	0
682	20250206	095200	82710615	4980	4980	4980	4980	91
683	20250206	095100	82257435	4970	4975	4980	4970	374
684	20250206	095000	80395530	4975	4975	4975	4975	0
685	20250206	094900	80395530	4975	4975	4975	4975	77
686	20250206	094800	80012455	4975	4975	4975	4975	0
687	20250206	094700	80012455	4975	4975	4975	4975	0
688	20250206	094600	80012455	4975	4975	4975	4975	0
689	20250206	094500	80012455	4975	4975	4975	4975	1
690	20250206	094400	80007480	4975	4960	4975	4960	843
691	20250206	094300	75825885	4960	4955	4960	4955	1210
692	20250206	094200	69826785	4950	4950	4950	4950	0
693	20250206	094100	69826785	4950	4950	4950	4950	0
694	20250206	094000	69826785	4950	4955	4955	4950	2955
695	20250206	093900	55198775	4960	4960	4960	4960	171
696	20250206	093800	54350615	4965	4970	4970	4965	301
697	20250206	093700	52855645	4975	4975	4975	4975	0
698	20250206	093600	52855645	4975	4975	4975	4975	0
699	20250206	093500	52855645	4975	4975	4975	4975	23
700	20250206	093400	52741220	4975	4975	4975	4975	123
701	20250206	093300	52129295	4980	4980	4980	4980	10
702	20250206	093200	52079495	4980	4980	4980	4980	0
703	20250206	093100	52079495	4980	4980	4980	4980	0
704	20250206	093000	52079495	4980	4980	4980	4980	0
705	20250206	092900	52079495	4980	4975	4980	4975	319
706	20250206	092800	50492230	4980	4975	4980	4975	73
707	20250206	092700	50128790	4975	4975	4975	4975	282
708	20250206	092600	48725840	4980	4970	4980	4970	335
709	20250206	092500	47059060	4980	4980	4980	4975	47
710	20250206	092400	46825180	4975	4975	4975	4975	0
711	20250206	092300	46825180	4975	4990	4990	4975	137
712	20250206	092200	46143055	4980	4980	4980	4980	97
713	20250206	092100	45659995	4990	4990	4990	4990	6
714	20250206	092000	45630055	4990	4990	4990	4990	0
715	20250206	091900	45630055	4990	4970	4990	4970	83
716	20250206	091800	45217525	4970	4970	4970	4970	100
717	20250206	091700	44720525	4970	4970	4970	4970	101
718	20250206	091600	44218555	4990	4990	4990	4990	0
719	20250206	091500	44218555	4990	4990	4990	4990	0
720	20250206	091400	44218555	4990	4990	4990	4990	0
721	20250206	091300	44218555	4990	4990	4990	4990	0
722	20250206	091200	44218555	4990	4990	4990	4990	10
723	20250206	091100	44168655	4995	4995	4995	4995	200
724	20250206	091000	43169655	4995	4990	4995	4990	509
725	20250206	090900	40629290	4985	4980	4985	4980	2362
726	20250206	090800	28859975	4945	4990	4990	4945	4075
727	20250206	090700	8700445	4995	5040	5040	4995	1428
728	20250206	090600	1559540	5040	5040	5040	5040	0
729	20250206	090500	1559540	5040	5040	5040	5040	0
730	20250206	090400	1559540	5040	5040	5040	5040	0
731	20250206	090300	1559540	5040	5040	5040	5040	2
732	20250206	090200	1549460	5040	5040	5040	5040	1
733	20250206	090100	1544420	5010	5030	5030	5010	100
734	20250206	090000	1043280	5040	5040	5040	5040	207