KissMeData/175140/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203200	631354950	5830	5830	5830	5830	1476
3	20250206	203100	631354950	5830	5830	5830	5830	0
4	20250206	203000	631354950	5830	5830	5830	5830	0
5	20250206	202900	631354950	5830	5830	5830	5830	0
6	20250206	202800	631354950	5830	5830	5830	5830	0
7	20250206	202700	631354950	5830	5830	5830	5830	0
8	20250206	202600	631354950	5830	5830	5830	5830	0
9	20250206	202500	631354950	5830	5830	5830	5830	0
10	20250206	202400	631354950	5830	5830	5830	5830	0
11	20250206	202300	631354950	5830	5830	5830	5830	0
12	20250206	202200	631354950	5830	5830	5830	5830	0
13	20250206	202100	631354950	5830	5830	5830	5830	0
14	20250206	202000	631354950	5830	5830	5830	5830	0
15	20250206	201900	631354950	5830	5830	5830	5830	0
16	20250206	201800	631354950	5830	5830	5830	5830	0
17	20250206	201700	631354950	5830	5830	5830	5830	0
18	20250206	201600	631354950	5830	5830	5830	5830	0
19	20250206	201500	631354950	5830	5830	5830	5830	0
20	20250206	201400	631354950	5830	5830	5830	5830	0
21	20250206	201300	631354950	5830	5830	5830	5830	0
22	20250206	201200	631354950	5830	5830	5830	5830	0
23	20250206	201100	631354950	5830	5830	5830	5830	0
24	20250206	201000	631354950	5830	5830	5830	5830	0
25	20250206	200900	631354950	5830	5830	5830	5830	0
26	20250206	200800	631354950	5830	5830	5830	5830	0
27	20250206	200700	631354950	5830	5830	5830	5830	0
28	20250206	200600	631354950	5830	5830	5830	5830	0
29	20250206	200500	631354950	5830	5830	5830	5830	0
30	20250206	200400	631354950	5830	5830	5830	5830	0
31	20250206	200300	631354950	5830	5830	5830	5830	0
32	20250206	200200	631354950	5830	5830	5830	5830	1476
33	20250206	200100	631354950	5830	5830	5830	5830	0
34	20250206	200000	631354950	5830	5830	5830	5830	0
35	20250206	195900	631354950	5830	5830	5830	5830	0
36	20250206	195800	631354950	5830	5830	5830	5830	0
37	20250206	195700	631354950	5830	5830	5830	5830	0
38	20250206	195600	631354950	5830	5830	5830	5830	0
39	20250206	195500	631354950	5830	5830	5830	5830	0
40	20250206	195400	631354950	5830	5830	5830	5830	0
41	20250206	195300	631354950	5830	5830	5830	5830	0
42	20250206	195200	631354950	5830	5830	5830	5830	0
43	20250206	195100	631354950	5830	5830	5830	5830	0
44	20250206	195000	631354950	5830	5830	5830	5830	0
45	20250206	194900	631354950	5830	5830	5830	5830	0
46	20250206	194800	631354950	5830	5830	5830	5830	0
47	20250206	194700	631354950	5830	5830	5830	5830	0
48	20250206	194600	631354950	5830	5830	5830	5830	0
49	20250206	194500	631354950	5830	5830	5830	5830	0
50	20250206	194400	631354950	5830	5830	5830	5830	0
51	20250206	194300	631354950	5830	5830	5830	5830	0
52	20250206	194200	631354950	5830	5830	5830	5830	0
53	20250206	194100	631354950	5830	5830	5830	5830	0
54	20250206	194000	631354950	5830	5830	5830	5830	0
55	20250206	193900	631354950	5830	5830	5830	5830	0
56	20250206	193800	631354950	5830	5830	5830	5830	0
57	20250206	193700	631354950	5830	5830	5830	5830	0
58	20250206	193600	631354950	5830	5830	5830	5830	0
59	20250206	193500	631354950	5830	5830	5830	5830	0
60	20250206	193400	631354950	5830	5830	5830	5830	0
61	20250206	193300	631354950	5830	5830	5830	5830	0
62	20250206	193200	631354950	5830	5830	5830	5830	1476
63	20250206	193100	631354950	5830	5830	5830	5830	0
64	20250206	193000	631354950	5830	5830	5830	5830	0
65	20250206	192900	631354950	5830	5830	5830	5830	0
66	20250206	192800	631354950	5830	5830	5830	5830	0
67	20250206	192700	631354950	5830	5830	5830	5830	0
68	20250206	192600	631354950	5830	5830	5830	5830	0
69	20250206	192500	631354950	5830	5830	5830	5830	0
70	20250206	192400	631354950	5830	5830	5830	5830	0
71	20250206	192300	631354950	5830	5830	5830	5830	0
72	20250206	192200	631354950	5830	5830	5830	5830	0
73	20250206	192100	631354950	5830	5830	5830	5830	0
74	20250206	192000	631354950	5830	5830	5830	5830	0
75	20250206	191900	631354950	5830	5830	5830	5830	0
76	20250206	191800	631354950	5830	5830	5830	5830	0
77	20250206	191700	631354950	5830	5830	5830	5830	0
78	20250206	191600	631354950	5830	5830	5830	5830	0
79	20250206	191500	631354950	5830	5830	5830	5830	0
80	20250206	191400	631354950	5830	5830	5830	5830	0
81	20250206	191300	631354950	5830	5830	5830	5830	0
82	20250206	191200	631354950	5830	5830	5830	5830	0
83	20250206	191100	631354950	5830	5830	5830	5830	0
84	20250206	191000	631354950	5830	5830	5830	5830	0
85	20250206	190900	631354950	5830	5830	5830	5830	0
86	20250206	190800	631354950	5830	5830	5830	5830	0
87	20250206	190700	631354950	5830	5830	5830	5830	0
88	20250206	190600	631354950	5830	5830	5830	5830	0
89	20250206	190500	631354950	5830	5830	5830	5830	0
90	20250206	190400	631354950	5830	5830	5830	5830	0
91	20250206	190300	631354950	5830	5830	5830	5830	0
92	20250206	190200	631354950	5830	5830	5830	5830	1476
93	20250206	190100	631354950	5830	5830	5830	5830	0
94	20250206	190000	631354950	5830	5830	5830	5830	0
95	20250206	185900	631354950	5830	5830	5830	5830	0
96	20250206	185800	631354950	5830	5830	5830	5830	0
97	20250206	185700	631354950	5830	5830	5830	5830	0
98	20250206	185600	631354950	5830	5830	5830	5830	0
99	20250206	185500	631354950	5830	5830	5830	5830	0
100	20250206	185400	631354950	5830	5830	5830	5830	0
101	20250206	185300	631354950	5830	5830	5830	5830	0
102	20250206	185200	631354950	5830	5830	5830	5830	0
103	20250206	185100	631354950	5830	5830	5830	5830	0
104	20250206	185000	631354950	5830	5830	5830	5830	0
105	20250206	184900	631354950	5830	5830	5830	5830	0
106	20250206	184800	631354950	5830	5830	5830	5830	0
107	20250206	184700	631354950	5830	5830	5830	5830	0
108	20250206	184600	631354950	5830	5830	5830	5830	0
109	20250206	184500	631354950	5830	5830	5830	5830	0
110	20250206	184400	631354950	5830	5830	5830	5830	0
111	20250206	184300	631354950	5830	5830	5830	5830	0
112	20250206	184200	631354950	5830	5830	5830	5830	0
113	20250206	184100	631354950	5830	5830	5830	5830	0
114	20250206	184000	631354950	5830	5830	5830	5830	0
115	20250206	183900	631354950	5830	5830	5830	5830	0
116	20250206	183800	631354950	5830	5830	5830	5830	0
117	20250206	183700	631354950	5830	5830	5830	5830	0
118	20250206	183600	631354950	5830	5830	5830	5830	0
119	20250206	183500	631354950	5830	5830	5830	5830	0
120	20250206	183400	631354950	5830	5830	5830	5830	0
121	20250206	183300	631354950	5830	5830	5830	5830	0
122	20250206	183200	631354950	5830	5830	5830	5830	1476
123	20250206	183100	631354950	5830	5830	5830	5830	0
124	20250206	183000	631354950	5830	5830	5830	5830	0
125	20250206	182900	631354950	5830	5830	5830	5830	0
126	20250206	182800	631354950	5830	5830	5830	5830	0
127	20250206	182700	631354950	5830	5830	5830	5830	0
128	20250206	182600	631354950	5830	5830	5830	5830	0
129	20250206	182500	631354950	5830	5830	5830	5830	0
130	20250206	182400	631354950	5830	5830	5830	5830	0
131	20250206	182300	631354950	5830	5830	5830	5830	0
132	20250206	182200	631354950	5830	5830	5830	5830	0
133	20250206	182100	631354950	5830	5830	5830	5830	0
134	20250206	182000	631354950	5830	5830	5830	5830	0
135	20250206	181900	631354950	5830	5830	5830	5830	0
136	20250206	181800	631354950	5830	5830	5830	5830	0
137	20250206	181700	631354950	5830	5830	5830	5830	0
138	20250206	181600	631354950	5830	5830	5830	5830	0
139	20250206	181500	631354950	5830	5830	5830	5830	0
140	20250206	181400	631354950	5830	5830	5830	5830	0
141	20250206	181300	631354950	5830	5830	5830	5830	0
142	20250206	181200	631354950	5830	5830	5830	5830	0
143	20250206	181100	631354950	5830	5830	5830	5830	0
144	20250206	181000	631354950	5830	5830	5830	5830	0
145	20250206	180900	631354950	5830	5830	5830	5830	0
146	20250206	180800	631354950	5830	5830	5830	5830	0
147	20250206	180700	631354950	5830	5830	5830	5830	0
148	20250206	180600	631354950	5830	5830	5830	5830	0
149	20250206	180500	631354950	5830	5830	5830	5830	0
150	20250206	180400	631354950	5830	5830	5830	5830	0
151	20250206	180300	631354950	5830	5830	5830	5830	0
152	20250206	180200	631354950	5830	5830	5830	5830	1476
153	20250206	180100	631354950	5830	5830	5830	5830	0
154	20250206	180000	631354950	5830	5830	5830	5830	0
155	20250206	175900	631354950	5830	5830	5830	5830	0
156	20250206	175800	631354950	5830	5830	5830	5830	0
157	20250206	175700	631354950	5830	5830	5830	5830	0
158	20250206	175600	631354950	5830	5830	5830	5830	0
159	20250206	175500	631354950	5830	5830	5830	5830	0
160	20250206	175400	631354950	5830	5830	5830	5830	0
161	20250206	175300	631354950	5830	5830	5830	5830	0
162	20250206	175200	631354950	5830	5830	5830	5830	0
163	20250206	175100	631354950	5830	5830	5830	5830	0
164	20250206	175000	631354950	5830	5830	5830	5830	0
165	20250206	174900	631354950	5830	5830	5830	5830	0
166	20250206	174800	631354950	5830	5830	5830	5830	0
167	20250206	174700	631354950	5830	5830	5830	5830	0
168	20250206	174600	631354950	5830	5830	5830	5830	0
169	20250206	174500	631354950	5830	5830	5830	5830	0
170	20250206	174400	631354950	5830	5830	5830	5830	0
171	20250206	174300	631354950	5830	5830	5830	5830	0
172	20250206	174200	631354950	5830	5830	5830	5830	0
173	20250206	174100	631354950	5830	5830	5830	5830	0
174	20250206	174000	631354950	5830	5830	5830	5830	0
175	20250206	173900	631354950	5830	5830	5830	5830	0
176	20250206	173800	631354950	5830	5830	5830	5830	0
177	20250206	173700	631354950	5830	5830	5830	5830	0
178	20250206	173600	631354950	5830	5830	5830	5830	0
179	20250206	173500	631354950	5830	5830	5830	5830	0
180	20250206	173400	631354950	5830	5830	5830	5830	0
181	20250206	173300	631354950	5830	5830	5830	5830	0
182	20250206	173200	631354950	5830	5830	5830	5830	1476
183	20250206	173100	631354950	5830	5830	5830	5830	0
184	20250206	173000	631354950	5830	5830	5830	5830	0
185	20250206	172900	631354950	5830	5830	5830	5830	0
186	20250206	172800	631354950	5830	5830	5830	5830	0
187	20250206	172700	631354950	5830	5830	5830	5830	0
188	20250206	172600	631354950	5830	5830	5830	5830	0
189	20250206	172500	631354950	5830	5830	5830	5830	0
190	20250206	172400	631354950	5830	5830	5830	5830	0
191	20250206	172300	631354950	5830	5830	5830	5830	0
192	20250206	172200	631354950	5830	5830	5830	5830	0
193	20250206	172100	631354950	5830	5830	5830	5830	0
194	20250206	172000	631354950	5830	5830	5830	5830	0
195	20250206	171900	631354950	5830	5830	5830	5830	0
196	20250206	171800	631354950	5830	5830	5830	5830	0
197	20250206	171700	631354950	5830	5830	5830	5830	0
198	20250206	171600	631354950	5830	5830	5830	5830	0
199	20250206	171500	631354950	5830	5830	5830	5830	0
200	20250206	171400	631354950	5830	5830	5830	5830	0
201	20250206	171300	631354950	5830	5830	5830	5830	0
202	20250206	171200	631354950	5830	5830	5830	5830	0
203	20250206	171100	631354950	5830	5830	5830	5830	0
204	20250206	171000	631354950	5830	5830	5830	5830	0
205	20250206	170900	631354950	5830	5830	5830	5830	0
206	20250206	170800	631354950	5830	5830	5830	5830	0
207	20250206	170700	631354950	5830	5830	5830	5830	0
208	20250206	170600	631354950	5830	5830	5830	5830	0
209	20250206	170500	631354950	5830	5830	5830	5830	0
210	20250206	170400	631354950	5830	5830	5830	5830	0
211	20250206	170300	631354950	5830	5830	5830	5830	0
212	20250206	170200	631354950	5830	5830	5830	5830	1476
213	20250206	170100	631354950	5830	5830	5830	5830	0
214	20250206	170000	631354950	5830	5830	5830	5830	0
215	20250206	165900	631354950	5830	5830	5830	5830	0
216	20250206	165800	631354950	5830	5830	5830	5830	0
217	20250206	165700	631354950	5830	5830	5830	5830	0
218	20250206	165600	631354950	5830	5830	5830	5830	0
219	20250206	165500	631354950	5830	5830	5830	5830	0
220	20250206	165400	631354950	5830	5830	5830	5830	0
221	20250206	165300	631354950	5830	5830	5830	5830	0
222	20250206	165200	631354950	5830	5830	5830	5830	0
223	20250206	165100	631354950	5830	5830	5830	5830	0
224	20250206	165000	631354950	5830	5830	5830	5830	0
225	20250206	164900	631354950	5830	5830	5830	5830	0
226	20250206	164800	631354950	5830	5830	5830	5830	0
227	20250206	164700	631354950	5830	5830	5830	5830	0
228	20250206	164600	631354950	5830	5830	5830	5830	0
229	20250206	164500	631354950	5830	5830	5830	5830	0
230	20250206	164400	631354950	5830	5830	5830	5830	0
231	20250206	164300	631354950	5830	5830	5830	5830	0
232	20250206	164200	631354950	5830	5830	5830	5830	0
233	20250206	164100	631354950	5830	5830	5830	5830	0
234	20250206	164000	631354950	5830	5830	5830	5830	0
235	20250206	163900	631354950	5830	5830	5830	5830	0
236	20250206	163800	631354950	5830	5830	5830	5830	0
237	20250206	163700	631354950	5830	5830	5830	5830	0
238	20250206	163600	631354950	5830	5830	5830	5830	0
239	20250206	163500	631354950	5830	5830	5830	5830	0
240	20250206	163400	631354950	5830	5830	5830	5830	0
241	20250206	163300	631354950	5830	5830	5830	5830	0
242	20250206	163200	631354950	5830	5830	5830	5830	1476
243	20250206	163100	631354950	5830	5830	5830	5830	0
244	20250206	163000	631354950	5830	5830	5830	5830	0
245	20250206	162900	631354950	5830	5830	5830	5830	0
246	20250206	162800	631354950	5830	5830	5830	5830	0
247	20250206	162700	631354950	5830	5830	5830	5830	0
248	20250206	162600	631354950	5830	5830	5830	5830	0
249	20250206	162500	631354950	5830	5830	5830	5830	0
250	20250206	162400	631354950	5830	5830	5830	5830	0
251	20250206	162300	631354950	5830	5830	5830	5830	0
252	20250206	162200	631354950	5830	5830	5830	5830	0
253	20250206	162100	631354950	5830	5830	5830	5830	0
254	20250206	162000	631354950	5830	5830	5830	5830	0
255	20250206	161900	631354950	5830	5830	5830	5830	0
256	20250206	161800	631354950	5830	5830	5830	5830	0
257	20250206	161700	631354950	5830	5830	5830	5830	0
258	20250206	161600	631354950	5830	5830	5830	5830	0
259	20250206	161500	631354950	5830	5830	5830	5830	0
260	20250206	161400	631354950	5830	5830	5830	5830	0
261	20250206	161300	631354950	5830	5830	5830	5830	0
262	20250206	161200	631354950	5830	5830	5830	5830	0
263	20250206	161100	631354950	5830	5830	5830	5830	0
264	20250206	161000	631354950	5830	5830	5830	5830	0
265	20250206	160900	631354950	5830	5830	5830	5830	0
266	20250206	160800	631354950	5830	5830	5830	5830	0
267	20250206	160700	631354950	5830	5830	5830	5830	0
268	20250206	160600	631354950	5830	5830	5830	5830	0
269	20250206	160500	631354950	5830	5830	5830	5830	0
270	20250206	160400	631354950	5830	5830	5830	5830	0
271	20250206	160300	631354950	5830	5830	5830	5830	0
272	20250206	160200	631354950	5830	5830	5830	5830	1476
273	20250206	160100	631354950	5830	5830	5830	5830	0
274	20250206	160000	631354950	5830	5830	5830	5830	0
275	20250206	155900	631354950	5830	5830	5830	5830	0
276	20250206	155800	631354950	5830	5830	5830	5830	0
277	20250206	155700	631354950	5830	5830	5830	5830	0
278	20250206	155600	631354950	5830	5830	5830	5830	0
279	20250206	155500	631354950	5830	5830	5830	5830	0
280	20250206	155400	631354950	5830	5830	5830	5830	0
281	20250206	155300	631354950	5830	5830	5830	5830	0
282	20250206	155200	631354950	5830	5830	5830	5830	0
283	20250206	155100	631354950	5830	5830	5830	5830	0
284	20250206	155000	631354950	5830	5830	5830	5830	0
285	20250206	154900	631354950	5830	5830	5830	5830	0
286	20250206	154800	631354950	5830	5830	5830	5830	0
287	20250206	154700	631354950	5830	5830	5830	5830	0
288	20250206	154600	631354950	5830	5830	5830	5830	0
289	20250206	154500	631354950	5830	5830	5830	5830	0
290	20250206	154400	631354950	5830	5830	5830	5830	0
291	20250206	154300	631354950	5830	5830	5830	5830	0
292	20250206	154200	631354950	5830	5830	5830	5830	0
293	20250206	154100	631354950	5830	5830	5830	5830	0
294	20250206	154000	631354950	5830	5830	5830	5830	0
295	20250206	153900	631354950	5830	5830	5830	5830	0
296	20250206	153800	631354950	5830	5830	5830	5830	0
297	20250206	153700	631354950	5830	5830	5830	5830	0
298	20250206	153600	631354950	5830	5830	5830	5830	0
299	20250206	153500	631354950	5830	5830	5830	5830	0
300	20250206	153400	631354950	5830	5830	5830	5830	0
301	20250206	153300	631354950	5830	5830	5830	5830	0
302	20250206	153200	631354950	5830	5830	5830	5830	1476
303	20250206	153100	631354950	5830	5830	5830	5830	0
304	20250206	153000	631354950	5830	5830	5830	5830	1476
305	20250206	152900	622749870	5830	5830	5830	5830	0
306	20250206	152800	622749870	5830	5830	5830	5830	0
307	20250206	152700	622749870	5830	5830	5830	5830	0
308	20250206	152600	622749870	5830	5830	5830	5830	0
309	20250206	152500	622749870	5830	5830	5830	5830	0
310	20250206	152400	622749870	5830	5830	5830	5830	0
311	20250206	152300	622749870	5830	5830	5830	5830	0
312	20250206	152200	622749870	5830	5830	5830	5830	0
313	20250206	152100	622749870	5830	5830	5830	5830	0
314	20250206	152000	622749870	5830	5830	5830	5830	0
315	20250206	151900	622749870	5830	5830	5830	5830	139
316	20250206	151800	621939500	5830	5810	5830	5810	387
317	20250206	151700	619687370	5830	5830	5830	5830	0
318	20250206	151600	619687370	5830	5830	5830	5830	0
319	20250206	151500	619687370	5830	5830	5830	5830	0
320	20250206	151400	619687370	5830	5830	5830	5830	0
321	20250206	151300	619687370	5830	5830	5830	5830	0
322	20250206	151200	619687370	5830	5830	5830	5830	0
323	20250206	151100	619687370	5830	5830	5830	5830	4
324	20250206	151000	619664050	5830	5830	5830	5830	0
325	20250206	150900	619664050	5830	5830	5830	5830	0
326	20250206	150800	619664050	5830	5830	5830	5830	0
327	20250206	150700	619664050	5830	5830	5830	5830	0
328	20250206	150600	619664050	5830	5820	5830	5800	457
329	20250206	150500	617004400	5820	5820	5820	5820	0
330	20250206	150400	617004400	5820	5820	5820	5820	0
331	20250206	150300	617004400	5820	5800	5820	5800	226
332	20250206	150200	615693080	5820	5820	5820	5820	2
333	20250206	150100	615681440	5820	5820	5820	5820	0
334	20250206	150000	615681440	5820	5820	5820	5820	0
335	20250206	145900	615681440	5820	5820	5820	5820	0
336	20250206	145800	615681440	5820	5820	5820	5820	0
337	20250206	145700	615681440	5820	5820	5820	5820	51
338	20250206	145600	615384620	5800	5810	5830	5800	599
339	20250206	145500	611907750	5830	5830	5830	5830	0
340	20250206	145400	611907750	5830	5830	5830	5830	0
341	20250206	145300	611907750	5830	5830	5830	5830	0
342	20250206	145200	611907750	5830	5820	5830	5790	322
343	20250206	145100	610041310	5820	5820	5820	5820	45
344	20250206	145000	609779410	5830	5830	5830	5830	6
345	20250206	144900	609744430	5790	5820	5820	5790	187
346	20250206	144800	608656120	5770	5770	5770	5770	1
347	20250206	144700	608650350	5820	5800	5820	5800	96
348	20250206	144600	608091650	5820	5840	5840	5750	3941
349	20250206	144500	585336230	5870	5870	5870	5860	2142
350	20250206	144400	572762860	5880	5870	5890	5870	951
351	20250206	144300	567167520	5870	5870	5870	5870	527
352	20250206	144200	564074030	5860	5810	5860	5810	4431
353	20250206	144100	538203680	5810	5810	5810	5810	0
354	20250206	144000	538203680	5810	5810	5810	5810	1
355	20250206	143900	538197870	5800	5800	5800	5800	382
356	20250206	143800	535982270	5810	5810	5810	5810	105
357	20250206	143700	535372220	5810	5810	5810	5810	0
358	20250206	143600	535372220	5810	5810	5810	5810	0
359	20250206	143500	535372220	5810	5810	5810	5810	0
360	20250206	143400	535372220	5810	5810	5810	5810	15
361	20250206	143300	535285070	5810	5800	5810	5800	94
362	20250206	143200	534739770	5810	5810	5810	5810	0
363	20250206	143100	534739770	5810	5810	5810	5810	0
364	20250206	143000	534739770	5810	5810	5810	5810	0
365	20250206	142900	534739770	5810	5810	5810	5810	0
366	20250206	142800	534739770	5810	5810	5810	5810	0
367	20250206	142700	534739770	5810	5810	5810	5810	0
368	20250206	142600	534739770	5810	5800	5810	5800	21
369	20250206	142500	534617960	5810	5810	5810	5810	215
370	20250206	142400	533368810	5810	5810	5810	5810	0
371	20250206	142300	533368810	5810	5810	5810	5810	0
372	20250206	142200	533368810	5810	5810	5810	5810	0
373	20250206	142100	533368810	5810	5810	5810	5810	0
374	20250206	142000	533368810	5810	5810	5810	5810	3
375	20250206	141900	533351380	5820	5810	5820	5810	25
376	20250206	141800	533206030	5810	5810	5810	5810	30
377	20250206	141700	533031730	5810	5810	5810	5810	176
378	20250206	141600	532009170	5810	5810	5810	5810	0
379	20250206	141500	532009170	5810	5810	5810	5810	0
380	20250206	141400	532009170	5810	5810	5810	5810	0
381	20250206	141300	532009170	5810	5810	5810	5810	0
382	20250206	141200	532009170	5810	5810	5810	5810	0
383	20250206	141100	532009170	5810	5810	5810	5810	0
384	20250206	141000	532009170	5810	5810	5810	5810	0
385	20250206	140900	532009170	5810	5810	5810	5810	1
386	20250206	140800	532003360	5800	5800	5800	5800	50
387	20250206	140700	531713360	5810	5810	5810	5810	0
388	20250206	140600	531713360	5810	5810	5810	5810	0
389	20250206	140500	531713360	5810	5810	5810	5810	0
390	20250206	140400	531713360	5810	5810	5810	5810	3
391	20250206	140300	531695930	5810	5810	5810	5810	1
392	20250206	140200	531690120	5800	5800	5800	5800	82
393	20250206	140100	531214520	5810	5810	5810	5810	0
394	20250206	140000	531214520	5810	5810	5810	5810	0
395	20250206	135900	531214520	5810	5810	5810	5810	0
396	20250206	135800	531214520	5810	5810	5810	5810	0
397	20250206	135700	531214520	5810	5810	5810	5810	0
398	20250206	135600	531214520	5810	5810	5810	5810	0
399	20250206	135500	531214520	5810	5810	5810	5810	0
400	20250206	135400	531214520	5810	5810	5810	5810	0
401	20250206	135300	531214520	5810	5810	5810	5810	15
402	20250206	135200	531127370	5810	5810	5810	5810	203
403	20250206	135100	529947940	5810	5810	5810	5810	0
404	20250206	135000	529947940	5810	5810	5810	5810	25
405	20250206	134900	529802690	5810	5810	5810	5810	11
406	20250206	134800	529738780	5810	5810	5810	5810	0
407	20250206	134700	529738780	5810	5810	5810	5810	7
408	20250206	134600	529698110	5810	5800	5810	5800	111
409	20250206	134500	529054210	5810	5810	5810	5800	5
410	20250206	134400	529025180	5800	5800	5800	5800	1
411	20250206	134300	529019380	5810	5800	5810	5800	2
412	20250206	134200	529007770	5810	5820	5820	5810	44
413	20250206	134100	528752070	5820	5820	5820	5810	6
414	20250206	134000	528717190	5820	5820	5820	5820	0
415	20250206	133900	528717190	5820	5820	5820	5820	0
416	20250206	133800	528717190	5820	5820	5820	5820	0
417	20250206	133700	528717190	5820	5820	5820	5820	0
418	20250206	133600	528717190	5820	5820	5820	5820	0
419	20250206	133500	528717190	5820	5820	5820	5820	0
420	20250206	133400	528717190	5820	5820	5820	5820	0
421	20250206	133300	528717190	5820	5820	5820	5820	50
422	20250206	133200	528426190	5820	5820	5820	5820	47
423	20250206	133100	528152650	5820	5820	5820	5820	0
424	20250206	133000	528152650	5820	5820	5820	5820	0
425	20250206	132900	528152650	5820	5820	5820	5820	0
426	20250206	132800	528152650	5820	5830	5830	5820	24
427	20250206	132700	528012960	5820	5830	5830	5820	62
428	20250206	132600	527652110	5820	5820	5820	5820	85
429	20250206	132500	527157410	5800	5820	5820	5800	101
430	20250206	132400	526569610	5820	5820	5820	5820	419
431	20250206	132300	524131030	5820	5820	5820	5820	0
432	20250206	132200	524131030	5820	5820	5820	5820	0
433	20250206	132100	524131030	5820	5820	5820	5820	0
434	20250206	132000	524131030	5820	5810	5820	5810	5011
435	20250206	131900	495011970	5810	5800	5810	5800	3994
436	20250206	131800	471836730	5800	5800	5800	5800	751
437	20250206	131700	467480930	5800	5800	5800	5800	253
438	20250206	131600	466013530	5800	5800	5800	5800	0
439	20250206	131500	466013530	5800	5800	5800	5800	0
440	20250206	131400	466013530	5800	5800	5800	5800	0
441	20250206	131300	466013530	5800	5770	5800	5770	256
442	20250206	131200	464528760	5800	5790	5800	5790	969
443	20250206	131100	458910590	5790	5770	5790	5770	5
444	20250206	131000	458881690	5780	5770	5780	5770	2
445	20250206	130900	458870140	5790	5790	5790	5770	3
446	20250206	130800	458852790	5750	5750	5790	5750	17
447	20250206	130700	458754960	5790	5790	5790	5790	1
448	20250206	130600	458749170	5810	5810	5810	5810	0
449	20250206	130500	458749170	5810	5810	5810	5810	0
450	20250206	130400	458749170	5810	5810	5810	5810	0
451	20250206	130300	458749170	5810	5810	5810	5810	0
452	20250206	130200	458749170	5810	5740	5810	5740	9559
453	20250206	130100	403292500	5740	5740	5740	5740	0
454	20250206	130000	403292500	5740	5740	5740	5740	0
455	20250206	125900	403292500	5740	5740	5740	5740	0
456	20250206	125800	403292500	5740	5740	5740	5740	0
457	20250206	125700	403292500	5740	5740	5740	5740	0
458	20250206	125600	403292500	5740	5740	5740	5740	0
459	20250206	125500	403292500	5740	5740	5740	5740	0
460	20250206	125400	403292500	5740	5740	5740	5740	0
461	20250206	125300	403292500	5740	5740	5740	5740	0
462	20250206	125200	403292500	5740	5740	5740	5740	0
463	20250206	125100	403292500	5740	5740	5740	5740	200
464	20250206	125000	402144500	5740	5740	5740	5700	218
465	20250206	124900	400901200	5740	5740	5740	5740	0
466	20250206	124800	400901200	5740	5700	5740	5700	24
467	20250206	124700	400763880	5720	5730	5740	5720	327
468	20250206	124600	398893010	5740	5750	5750	5740	318
469	20250206	124500	397067610	5750	5760	5760	5750	100
470	20250206	124400	396492090	5770	5770	5770	5770	0
471	20250206	124300	396492090	5770	5770	5770	5770	4
472	20250206	124200	396469010	5790	5790	5790	5790	0
473	20250206	124100	396469010	5790	5790	5790	5790	0
474	20250206	124000	396469010	5790	5790	5790	5790	0
475	20250206	123900	396469010	5790	5790	5790	5790	0
476	20250206	123800	396469010	5790	5790	5790	5790	0
477	20250206	123700	396469010	5790	5790	5790	5790	0
478	20250206	123600	396469010	5790	5790	5790	5790	0
479	20250206	123500	396469010	5790	5790	5790	5790	0
480	20250206	123400	396469010	5790	5780	5790	5780	2
481	20250206	123300	396457440	5770	5770	5770	5770	1
482	20250206	123200	396451670	5770	5770	5770	5770	3
483	20250206	123100	396434360	5790	5790	5790	5790	3
484	20250206	123000	396416990	5790	5790	5790	5790	0
485	20250206	122900	396416990	5790	5790	5790	5790	0
486	20250206	122800	396416990	5790	5790	5790	5790	0
487	20250206	122700	396416990	5790	5790	5790	5790	0
488	20250206	122600	396416990	5790	5790	5790	5790	0
489	20250206	122500	396416990	5790	5790	5790	5790	0
490	20250206	122400	396416990	5790	5790	5790	5790	0
491	20250206	122300	396416990	5790	5790	5790	5790	0
492	20250206	122200	396416990	5790	5790	5790	5790	0
493	20250206	122100	396416990	5790	5780	5790	5780	2
494	20250206	122000	396405420	5790	5790	5790	5790	19
495	20250206	121900	396295410	5790	5790	5790	5790	0
496	20250206	121800	396295410	5790	5760	5790	5760	11
497	20250206	121700	396232020	5790	5760	5790	5760	22
498	20250206	121600	396105240	5790	5790	5790	5790	0
499	20250206	121500	396105240	5790	5790	5790	5790	0
500	20250206	121400	396105240	5790	5790	5790	5790	0
501	20250206	121300	396105240	5790	5790	5790	5790	5
502	20250206	121200	396076290	5800	5800	5800	5800	0
503	20250206	121100	396076290	5800	5800	5800	5800	0
504	20250206	121000	396076290	5800	5800	5800	5800	0
505	20250206	120900	396076290	5800	5800	5800	5800	0
506	20250206	120800	396076290	5800	5800	5800	5800	500
507	20250206	120700	393176290	5800	5800	5800	5800	1000
508	20250206	120600	387376290	5800	5800	5800	5800	2000
509	20250206	120500	375776290	5800	5770	5800	5750	2485
510	20250206	120400	361419460	5770	5770	5770	5770	0
511	20250206	120300	361419460	5770	5770	5770	5770	0
512	20250206	120200	361419460	5770	5770	5770	5770	0
513	20250206	120100	361419460	5770	5770	5770	5770	5
514	20250206	120000	361390610	5770	5750	5770	5750	101
515	20250206	115900	360809770	5770	5760	5770	5750	97
516	20250206	115800	360251990	5750	5760	5760	5750	96
517	20250206	115700	359699980	5750	5750	5750	5750	96
518	20250206	115600	359147980	5770	5770	5770	5770	1
519	20250206	115500	359142210	5750	5750	5750	5750	96
520	20250206	115400	358590210	5770	5750	5770	5750	99
521	20250206	115300	358020910	5770	5770	5770	5770	0
522	20250206	115200	358020910	5770	5750	5770	5750	97
523	20250206	115100	357463140	5770	5770	5770	5770	0
524	20250206	115000	357463140	5770	5760	5770	5760	6
525	20250206	114900	357428570	5760	5740	5760	5740	220
526	20250206	114800	356164460	5750	5750	5750	5750	0
527	20250206	114700	356164460	5750	5750	5750	5750	94
528	20250206	114600	355623960	5760	5760	5760	5750	104
529	20250206	114500	355024930	5760	5760	5760	5760	0
530	20250206	114400	355024930	5760	5760	5760	5760	5
531	20250206	114300	354996130	5780	5780	5780	5780	1
532	20250206	114200	354990350	5740	5740	5740	5740	136
533	20250206	114100	354209710	5790	5780	5790	5780	500
534	20250206	114000	351315660	5790	5740	5790	5740	88
535	20250206	113900	350810190	5740	5740	5750	5740	197
536	20250206	113800	349679400	5750	5750	5750	5750	18
537	20250206	113700	349575900	5770	5770	5770	5770	1
538	20250206	113600	349570130	5790	5790	5790	5790	201
539	20250206	113500	348406340	5800	5780	5800	5730	1092
540	20250206	113400	342079630	5790	5740	5790	5740	74
541	20250206	113300	341654820	5750	5750	5750	5740	197
542	20250206	113200	340523810	5760	5760	5760	5760	18
543	20250206	113100	340420130	5790	5790	5790	5790	0
544	20250206	113000	340420130	5790	5770	5790	5770	136
545	20250206	112900	339635390	5770	5770	5770	5770	0
546	20250206	112800	339635390	5770	5760	5770	5750	229
547	20250206	112700	338318430	5770	5770	5770	5770	60
548	20250206	112600	337972230	5780	5780	5780	5780	0
549	20250206	112500	337972230	5780	5770	5780	5770	186
550	20250206	112400	336899000	5780	5790	5790	5770	34
551	20250206	112300	336702210	5800	5790	5800	5790	96
552	20250206	112200	336146360	5800	5810	5810	5790	1657
553	20250206	112100	326533280	5810	5810	5810	5810	0
554	20250206	112000	326533280	5810	5810	5810	5800	98
555	20250206	111900	325964860	5800	5810	5810	5800	373
556	20250206	111800	323801280	5810	5800	5810	5800	1605
557	20250206	111700	314481790	5800	5800	5800	5800	3
558	20250206	111600	314464390	5790	5790	5790	5790	643
559	20250206	111500	310741420	5780	5780	5780	5780	532
560	20250206	111400	307666460	5780	5780	5780	5770	99
561	20250206	111300	307095200	5780	5780	5780	5780	3
562	20250206	111200	307077860	5770	5770	5770	5770	96
563	20250206	111100	306523940	5780	5780	5780	5780	1
564	20250206	111000	306518160	5770	5770	5770	5770	96
565	20250206	110900	305964240	5770	5770	5770	5770	96
566	20250206	110800	305410320	5750	5750	5750	5750	116
567	20250206	110700	304743320	5790	5790	5790	5790	0
568	20250206	110600	304743320	5790	5740	5790	5740	456
569	20250206	110500	302106830	5740	5730	5780	5730	4001
570	20250206	110400	279038740	5730	5730	5730	5730	0
571	20250206	110300	279038740	5730	5710	5730	5710	314
572	20250206	110200	277241800	5710	5710	5710	5710	0
573	20250206	110100	277241800	5710	5700	5710	5700	97
574	20250206	110000	276688890	5700	5700	5700	5700	96
575	20250206	105900	276141690	5710	5710	5710	5710	0
576	20250206	105800	276141690	5710	5710	5710	5710	1
577	20250206	105700	276135980	5700	5700	5710	5700	268
578	20250206	105600	274608370	5700	5700	5700	5700	96
579	20250206	105500	274061170	5710	5710	5710	5710	0
580	20250206	105400	274061170	5710	5680	5710	5680	3
581	20250206	105300	274044100	5680	5680	5680	5680	96
582	20250206	105200	273498820	5680	5710	5710	5680	390
583	20250206	105100	271271950	5710	5680	5710	5680	127
584	20250206	105000	270547550	5690	5690	5690	5690	80
585	20250206	104900	270092350	5690	5690	5690	5690	0
586	20250206	104800	270092350	5690	5670	5690	5670	914
587	20250206	104700	264902740	5680	5680	5680	5680	1
588	20250206	104600	264897060	5680	5680	5680	5680	278
589	20250206	104500	263318020	5670	5670	5680	5670	189
590	20250206	104400	262246380	5680	5670	5680	5670	2
591	20250206	104300	262235030	5700	5700	5700	5700	1
592	20250206	104200	262229330	5710	5680	5710	5680	107
593	20250206	104100	261621540	5680	5680	5680	5680	10
594	20250206	104000	261564740	5720	5710	5720	5710	3
595	20250206	103900	261547600	5720	5700	5720	5700	357
596	20250206	103800	259511560	5700	5660	5700	5660	242
597	20250206	103700	258138900	5680	5680	5680	5680	1
598	20250206	103600	258133220	5660	5660	5660	5660	96
599	20250206	103500	257589860	5680	5680	5680	5680	0
600	20250206	103400	257589860	5680	5680	5680	5680	0
601	20250206	103300	257589860	5680	5640	5680	5640	2155
602	20250206	103200	245365900	5640	5630	5640	5630	99
603	20250206	103100	244808510	5640	5630	5640	5630	103
604	20250206	103000	244228550	5640	5640	5640	5630	429
605	20250206	102900	241813230	5640	5630	5650	5630	163
606	20250206	102800	240894390	5650	5650	5650	5650	1
607	20250206	102700	240888740	5630	5630	5630	5630	230
608	20250206	102600	239593840	5630	5620	5630	5620	97
609	20250206	102500	239048690	5630	5630	5630	5630	0
610	20250206	102400	239048690	5630	5620	5630	5620	895
611	20250206	102300	234010790	5630	5630	5640	5630	714
612	20250206	102200	229990960	5650	5650	5650	5640	403
613	20250206	102100	227718000	5640	5640	5640	5640	96
614	20250206	102000	227176560	5690	5690	5690	5690	0
615	20250206	101900	227176560	5690	5640	5700	5640	1757
616	20250206	101800	217262780	5630	5620	5630	5620	2444
617	20250206	101700	203526490	5630	5640	5640	5630	157
618	20250206	101600	202642330	5640	5650	5650	5640	25
619	20250206	101500	202501130	5660	5660	5660	5660	6
620	20250206	101400	202467170	5660	5630	5660	5630	59
621	20250206	101300	202134970	5640	5640	5640	5640	40
622	20250206	101200	201909370	5640	5640	5640	5640	1
623	20250206	101100	201903730	5630	5640	5640	5630	245
624	20250206	101000	200524280	5640	5640	5640	5640	1
625	20250206	100900	200518640	5630	5660	5660	5620	2605
626	20250206	100800	185847840	5650	5680	5680	5650	3815
627	20250206	100700	164226680	5680	5680	5680	5680	419
628	20250206	100600	161846760	5690	5690	5690	5690	0
629	20250206	100500	161846760	5690	5670	5690	5670	345
630	20250206	100400	159889770	5670	5660	5670	5660	213
631	20250206	100300	158683680	5670	5670	5670	5670	31
632	20250206	100200	158507910	5680	5680	5680	5680	13
633	20250206	100100	158434070	5670	5670	5670	5670	34
634	20250206	100000	158241290	5680	5690	5700	5680	998
635	20250206	095900	152568630	5730	5720	5730	5720	151
636	20250206	095800	151704400	5730	5730	5730	5730	0
637	20250206	095700	151704400	5730	5730	5730	5730	1
638	20250206	095600	151698670	5690	5680	5690	5680	923
639	20250206	095500	146454050	5680	5680	5680	5670	157
640	20250206	095400	145563840	5660	5660	5660	5660	96
641	20250206	095300	145020480	5680	5660	5680	5660	166
642	20250206	095200	144080900	5680	5680	5680	5680	0
643	20250206	095100	144080900	5680	5680	5680	5680	0
644	20250206	095000	144080900	5680	5660	5680	5660	205
645	20250206	094900	142920570	5670	5670	5670	5670	10
646	20250206	094800	142863870	5680	5680	5680	5680	106
647	20250206	094700	142261790	5660	5660	5670	5660	190
648	20250206	094600	141186380	5670	5670	5670	5670	267
649	20250206	094500	139672490	5680	5670	5680	5670	122
650	20250206	094400	138980730	5680	5690	5690	5680	6
651	20250206	094300	138946600	5690	5690	5690	5690	8
652	20250206	094200	138901080	5660	5660	5690	5650	377
653	20250206	094100	136765810	5660	5650	5660	5650	805
654	20250206	094000	132212560	5650	5650	5660	5650	2205
655	20250206	093900	119753140	5650	5650	5650	5640	132
656	20250206	093800	119008300	5650	5640	5650	5640	97
657	20250206	093700	118461210	5650	5650	5650	5650	118
658	20250206	093600	117794510	5640	5640	5640	5640	131
659	20250206	093500	117055670	5660	5660	5660	5660	0
660	20250206	093400	117055670	5660	5630	5660	5620	320
661	20250206	093300	115255990	5630	5620	5640	5620	745
662	20250206	093200	111063120	5640	5640	5640	5640	0
663	20250206	093100	111063120	5640	5620	5650	5620	109
664	20250206	093000	110448610	5660	5660	5660	5660	0
665	20250206	092900	110448610	5660	5630	5660	5630	220
666	20250206	092800	109204010	5650	5670	5670	5650	4828
667	20250206	092700	81893440	5670	5680	5680	5670	419
668	20250206	092600	79516950	5670	5680	5680	5670	621
669	20250206	092500	75995730	5700	5670	5700	5670	1428
670	20250206	092400	67862280	5670	5700	5700	5670	1979
671	20250206	092300	56597070	5710	5710	5710	5710	4
672	20250206	092200	56574230	5740	5700	5740	5700	245
673	20250206	092100	55177660	5700	5710	5710	5700	1034
674	20250206	092000	49281560	5740	5730	5740	5720	21
675	20250206	091900	49161320	5740	5740	5740	5740	2
676	20250206	091800	49149840	5740	5740	5740	5740	0
677	20250206	091700	49149840	5740	5740	5740	5740	0
678	20250206	091600	49149840	5740	5740	5740	5740	0
679	20250206	091500	49149840	5740	5740	5740	5740	1
680	20250206	091400	49144100	5700	5700	5740	5700	1046
681	20250206	091300	43181530	5740	5730	5740	5710	351
682	20250206	091200	41173470	5730	5730	5730	5730	20
683	20250206	091100	41058870	5740	5740	5740	5740	0
684	20250206	091000	41058870	5740	5730	5740	5710	501
685	20250206	090900	38197830	5750	5750	5750	5750	0
686	20250206	090800	38197830	5750	5710	5750	5700	301
687	20250206	090700	36481740	5750	5700	5750	5700	165
688	20250206	090600	35538360	5700	5680	5700	5660	708
689	20250206	090500	31530850	5680	5740	5740	5680	1572
690	20250206	090400	22588150	5740	5750	5750	5740	1811
691	20250206	090300	12177590	5760	5760	5760	5760	792
692	20250206	090200	7615670	5780	5770	5780	5760	474
693	20250206	090100	4882280	5760	5760	5760	5760	0
694	20250206	090000	4882280	5760	5850	5850	5750	842