KissMeData/277880/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210400	177683320	5350	5350	5350	5350	17078
3	20250206	210300	177683320	5350	5350	5350	5350	0
4	20250206	210200	177683320	5350	5350	5350	5350	0
5	20250206	210100	177683320	5350	5350	5350	5350	0
6	20250206	210000	177683320	5350	5350	5350	5350	0
7	20250206	205900	177683320	5350	5350	5350	5350	0
8	20250206	205800	177683320	5350	5350	5350	5350	0
9	20250206	205700	177683320	5350	5350	5350	5350	0
10	20250206	205600	177683320	5350	5350	5350	5350	0
11	20250206	205500	177683320	5350	5350	5350	5350	0
12	20250206	205400	177683320	5350	5350	5350	5350	0
13	20250206	205300	177683320	5350	5350	5350	5350	0
14	20250206	205200	177683320	5350	5350	5350	5350	0
15	20250206	205100	177683320	5350	5350	5350	5350	0
16	20250206	205000	177683320	5350	5350	5350	5350	0
17	20250206	204900	177683320	5350	5350	5350	5350	0
18	20250206	204800	177683320	5350	5350	5350	5350	0
19	20250206	204700	177683320	5350	5350	5350	5350	0
20	20250206	204600	177683320	5350	5350	5350	5350	0
21	20250206	204500	177683320	5350	5350	5350	5350	0
22	20250206	204400	177683320	5350	5350	5350	5350	0
23	20250206	204300	177683320	5350	5350	5350	5350	0
24	20250206	204200	177683320	5350	5350	5350	5350	0
25	20250206	204100	177683320	5350	5350	5350	5350	0
26	20250206	204000	177683320	5350	5350	5350	5350	0
27	20250206	203900	177683320	5350	5350	5350	5350	0
28	20250206	203800	177683320	5350	5350	5350	5350	0
29	20250206	203700	177683320	5350	5350	5350	5350	0
30	20250206	203600	177683320	5350	5350	5350	5350	0
31	20250206	203500	177683320	5350	5350	5350	5350	0
32	20250206	203400	177683320	5350	5350	5350	5350	17078
33	20250206	203300	177683320	5350	5350	5350	5350	0
34	20250206	203200	177683320	5350	5350	5350	5350	0
35	20250206	203100	177683320	5350	5350	5350	5350	0
36	20250206	203000	177683320	5350	5350	5350	5350	0
37	20250206	202900	177683320	5350	5350	5350	5350	0
38	20250206	202800	177683320	5350	5350	5350	5350	0
39	20250206	202700	177683320	5350	5350	5350	5350	0
40	20250206	202600	177683320	5350	5350	5350	5350	0
41	20250206	202500	177683320	5350	5350	5350	5350	0
42	20250206	202400	177683320	5350	5350	5350	5350	0
43	20250206	202300	177683320	5350	5350	5350	5350	0
44	20250206	202200	177683320	5350	5350	5350	5350	0
45	20250206	202100	177683320	5350	5350	5350	5350	0
46	20250206	202000	177683320	5350	5350	5350	5350	0
47	20250206	201900	177683320	5350	5350	5350	5350	0
48	20250206	201800	177683320	5350	5350	5350	5350	0
49	20250206	201700	177683320	5350	5350	5350	5350	0
50	20250206	201600	177683320	5350	5350	5350	5350	0
51	20250206	201500	177683320	5350	5350	5350	5350	0
52	20250206	201400	177683320	5350	5350	5350	5350	0
53	20250206	201300	177683320	5350	5350	5350	5350	0
54	20250206	201200	177683320	5350	5350	5350	5350	0
55	20250206	201100	177683320	5350	5350	5350	5350	0
56	20250206	201000	177683320	5350	5350	5350	5350	0
57	20250206	200900	177683320	5350	5350	5350	5350	0
58	20250206	200800	177683320	5350	5350	5350	5350	0
59	20250206	200700	177683320	5350	5350	5350	5350	0
60	20250206	200600	177683320	5350	5350	5350	5350	0
61	20250206	200500	177683320	5350	5350	5350	5350	0
62	20250206	200400	177683320	5350	5350	5350	5350	17078
63	20250206	200300	177683320	5350	5350	5350	5350	0
64	20250206	200200	177683320	5350	5350	5350	5350	0
65	20250206	200100	177683320	5350	5350	5350	5350	0
66	20250206	200000	177683320	5350	5350	5350	5350	0
67	20250206	195900	177683320	5350	5350	5350	5350	0
68	20250206	195800	177683320	5350	5350	5350	5350	0
69	20250206	195700	177683320	5350	5350	5350	5350	0
70	20250206	195600	177683320	5350	5350	5350	5350	0
71	20250206	195500	177683320	5350	5350	5350	5350	0
72	20250206	195400	177683320	5350	5350	5350	5350	0
73	20250206	195300	177683320	5350	5350	5350	5350	0
74	20250206	195200	177683320	5350	5350	5350	5350	0
75	20250206	195100	177683320	5350	5350	5350	5350	0
76	20250206	195000	177683320	5350	5350	5350	5350	0
77	20250206	194900	177683320	5350	5350	5350	5350	0
78	20250206	194800	177683320	5350	5350	5350	5350	0
79	20250206	194700	177683320	5350	5350	5350	5350	0
80	20250206	194600	177683320	5350	5350	5350	5350	0
81	20250206	194500	177683320	5350	5350	5350	5350	0
82	20250206	194400	177683320	5350	5350	5350	5350	0
83	20250206	194300	177683320	5350	5350	5350	5350	0
84	20250206	194200	177683320	5350	5350	5350	5350	0
85	20250206	194100	177683320	5350	5350	5350	5350	0
86	20250206	194000	177683320	5350	5350	5350	5350	0
87	20250206	193900	177683320	5350	5350	5350	5350	0
88	20250206	193800	177683320	5350	5350	5350	5350	0
89	20250206	193700	177683320	5350	5350	5350	5350	0
90	20250206	193600	177683320	5350	5350	5350	5350	0
91	20250206	193500	177683320	5350	5350	5350	5350	0
92	20250206	193400	177683320	5350	5350	5350	5350	17078
93	20250206	193300	177683320	5350	5350	5350	5350	0
94	20250206	193200	177683320	5350	5350	5350	5350	0
95	20250206	193100	177683320	5350	5350	5350	5350	0
96	20250206	193000	177683320	5350	5350	5350	5350	0
97	20250206	192900	177683320	5350	5350	5350	5350	0
98	20250206	192800	177683320	5350	5350	5350	5350	0
99	20250206	192700	177683320	5350	5350	5350	5350	0
100	20250206	192600	177683320	5350	5350	5350	5350	0
101	20250206	192500	177683320	5350	5350	5350	5350	0
102	20250206	192400	177683320	5350	5350	5350	5350	0
103	20250206	192300	177683320	5350	5350	5350	5350	0
104	20250206	192200	177683320	5350	5350	5350	5350	0
105	20250206	192100	177683320	5350	5350	5350	5350	0
106	20250206	192000	177683320	5350	5350	5350	5350	0
107	20250206	191900	177683320	5350	5350	5350	5350	0
108	20250206	191800	177683320	5350	5350	5350	5350	0
109	20250206	191700	177683320	5350	5350	5350	5350	0
110	20250206	191600	177683320	5350	5350	5350	5350	0
111	20250206	191500	177683320	5350	5350	5350	5350	0
112	20250206	191400	177683320	5350	5350	5350	5350	0
113	20250206	191300	177683320	5350	5350	5350	5350	0
114	20250206	191200	177683320	5350	5350	5350	5350	0
115	20250206	191100	177683320	5350	5350	5350	5350	0
116	20250206	191000	177683320	5350	5350	5350	5350	0
117	20250206	190900	177683320	5350	5350	5350	5350	0
118	20250206	190800	177683320	5350	5350	5350	5350	0
119	20250206	190700	177683320	5350	5350	5350	5350	0
120	20250206	190600	177683320	5350	5350	5350	5350	0
121	20250206	190500	177683320	5350	5350	5350	5350	0
122	20250206	190400	177683320	5350	5350	5350	5350	17078
123	20250206	190300	177683320	5350	5350	5350	5350	0
124	20250206	190200	177683320	5350	5350	5350	5350	0
125	20250206	190100	177683320	5350	5350	5350	5350	0
126	20250206	190000	177683320	5350	5350	5350	5350	0
127	20250206	185900	177683320	5350	5350	5350	5350	0
128	20250206	185800	177683320	5350	5350	5350	5350	0
129	20250206	185700	177683320	5350	5350	5350	5350	0
130	20250206	185600	177683320	5350	5350	5350	5350	0
131	20250206	185500	177683320	5350	5350	5350	5350	0
132	20250206	185400	177683320	5350	5350	5350	5350	0
133	20250206	185300	177683320	5350	5350	5350	5350	0
134	20250206	185200	177683320	5350	5350	5350	5350	0
135	20250206	185100	177683320	5350	5350	5350	5350	0
136	20250206	185000	177683320	5350	5350	5350	5350	0
137	20250206	184900	177683320	5350	5350	5350	5350	0
138	20250206	184800	177683320	5350	5350	5350	5350	0
139	20250206	184700	177683320	5350	5350	5350	5350	0
140	20250206	184600	177683320	5350	5350	5350	5350	0
141	20250206	184500	177683320	5350	5350	5350	5350	0
142	20250206	184400	177683320	5350	5350	5350	5350	0
143	20250206	184300	177683320	5350	5350	5350	5350	0
144	20250206	184200	177683320	5350	5350	5350	5350	0
145	20250206	184100	177683320	5350	5350	5350	5350	0
146	20250206	184000	177683320	5350	5350	5350	5350	0
147	20250206	183900	177683320	5350	5350	5350	5350	0
148	20250206	183800	177683320	5350	5350	5350	5350	0
149	20250206	183700	177683320	5350	5350	5350	5350	0
150	20250206	183600	177683320	5350	5350	5350	5350	0
151	20250206	183500	177683320	5350	5350	5350	5350	0
152	20250206	183400	177683320	5350	5350	5350	5350	17078
153	20250206	183300	177683320	5350	5350	5350	5350	0
154	20250206	183200	177683320	5350	5350	5350	5350	0
155	20250206	183100	177683320	5350	5350	5350	5350	0
156	20250206	183000	177683320	5350	5350	5350	5350	0
157	20250206	182900	177683320	5350	5350	5350	5350	0
158	20250206	182800	177683320	5350	5350	5350	5350	0
159	20250206	182700	177683320	5350	5350	5350	5350	0
160	20250206	182600	177683320	5350	5350	5350	5350	0
161	20250206	182500	177683320	5350	5350	5350	5350	0
162	20250206	182400	177683320	5350	5350	5350	5350	0
163	20250206	182300	177683320	5350	5350	5350	5350	0
164	20250206	182200	177683320	5350	5350	5350	5350	0
165	20250206	182100	177683320	5350	5350	5350	5350	0
166	20250206	182000	177683320	5350	5350	5350	5350	0
167	20250206	181900	177683320	5350	5350	5350	5350	0
168	20250206	181800	177683320	5350	5350	5350	5350	0
169	20250206	181700	177683320	5350	5350	5350	5350	0
170	20250206	181600	177683320	5350	5350	5350	5350	0
171	20250206	181500	177683320	5350	5350	5350	5350	0
172	20250206	181400	177683320	5350	5350	5350	5350	0
173	20250206	181300	177683320	5350	5350	5350	5350	0
174	20250206	181200	177683320	5350	5350	5350	5350	0
175	20250206	181100	177683320	5350	5350	5350	5350	0
176	20250206	181000	177683320	5350	5350	5350	5350	0
177	20250206	180900	177683320	5350	5350	5350	5350	0
178	20250206	180800	177683320	5350	5350	5350	5350	0
179	20250206	180700	177683320	5350	5350	5350	5350	0
180	20250206	180600	177683320	5350	5350	5350	5350	0
181	20250206	180500	177683320	5350	5350	5350	5350	0
182	20250206	180400	177683320	5350	5350	5350	5350	17078
183	20250206	180300	177683320	5350	5350	5350	5350	0
184	20250206	180200	177683320	5350	5350	5350	5350	0
185	20250206	180100	177683320	5350	5350	5350	5350	0
186	20250206	180000	177683320	5350	5350	5350	5350	0
187	20250206	175900	177683320	5350	5350	5350	5350	0
188	20250206	175800	177683320	5350	5350	5350	5350	0
189	20250206	175700	177683320	5350	5350	5350	5350	0
190	20250206	175600	177683320	5350	5350	5350	5350	0
191	20250206	175500	177683320	5350	5350	5350	5350	0
192	20250206	175400	177683320	5350	5350	5350	5350	0
193	20250206	175300	177683320	5350	5350	5350	5350	0
194	20250206	175200	177683320	5350	5350	5350	5350	0
195	20250206	175100	177683320	5350	5350	5350	5350	0
196	20250206	175000	177683320	5350	5350	5350	5350	0
197	20250206	174900	177683320	5350	5350	5350	5350	0
198	20250206	174800	177683320	5350	5350	5350	5350	0
199	20250206	174700	177683320	5350	5350	5350	5350	0
200	20250206	174600	177683320	5350	5350	5350	5350	0
201	20250206	174500	177683320	5350	5350	5350	5350	0
202	20250206	174400	177683320	5350	5350	5350	5350	0
203	20250206	174300	177683320	5350	5350	5350	5350	0
204	20250206	174200	177683320	5350	5350	5350	5350	0
205	20250206	174100	177683320	5350	5350	5350	5350	0
206	20250206	174000	177683320	5350	5350	5350	5350	0
207	20250206	173900	177683320	5350	5350	5350	5350	0
208	20250206	173800	177683320	5350	5350	5350	5350	0
209	20250206	173700	177683320	5350	5350	5350	5350	0
210	20250206	173600	177683320	5350	5350	5350	5350	0
211	20250206	173500	177683320	5350	5350	5350	5350	0
212	20250206	173400	177683320	5350	5350	5350	5350	17078
213	20250206	173300	177683320	5350	5350	5350	5350	0
214	20250206	173200	177683320	5350	5350	5350	5350	0
215	20250206	173100	177683320	5350	5350	5350	5350	0
216	20250206	173000	177683320	5350	5350	5350	5350	0
217	20250206	172900	177683320	5350	5350	5350	5350	0
218	20250206	172800	177683320	5350	5350	5350	5350	0
219	20250206	172700	177683320	5350	5350	5350	5350	0
220	20250206	172600	177683320	5350	5350	5350	5350	0
221	20250206	172500	177683320	5350	5350	5350	5350	0
222	20250206	172400	177683320	5350	5350	5350	5350	0
223	20250206	172300	177683320	5350	5350	5350	5350	0
224	20250206	172200	177683320	5350	5350	5350	5350	0
225	20250206	172100	177683320	5350	5350	5350	5350	0
226	20250206	172000	177683320	5350	5350	5350	5350	0
227	20250206	171900	177683320	5350	5350	5350	5350	0
228	20250206	171800	177683320	5350	5350	5350	5350	0
229	20250206	171700	177683320	5350	5350	5350	5350	0
230	20250206	171600	177683320	5350	5350	5350	5350	0
231	20250206	171500	177683320	5350	5350	5350	5350	0
232	20250206	171400	177683320	5350	5350	5350	5350	0
233	20250206	171300	177683320	5350	5350	5350	5350	0
234	20250206	171200	177683320	5350	5350	5350	5350	0
235	20250206	171100	177683320	5350	5350	5350	5350	0
236	20250206	171000	177683320	5350	5350	5350	5350	0
237	20250206	170900	177683320	5350	5350	5350	5350	0
238	20250206	170800	177683320	5350	5350	5350	5350	0
239	20250206	170700	177683320	5350	5350	5350	5350	0
240	20250206	170600	177683320	5350	5350	5350	5350	0
241	20250206	170500	177683320	5350	5350	5350	5350	0
242	20250206	170400	177683320	5350	5350	5350	5350	17078
243	20250206	170300	177683320	5350	5350	5350	5350	0
244	20250206	170200	177683320	5350	5350	5350	5350	0
245	20250206	170100	177683320	5350	5350	5350	5350	0
246	20250206	170000	177683320	5350	5350	5350	5350	0
247	20250206	165900	177683320	5350	5350	5350	5350	0
248	20250206	165800	177683320	5350	5350	5350	5350	0
249	20250206	165700	177683320	5350	5350	5350	5350	0
250	20250206	165600	177683320	5350	5350	5350	5350	0
251	20250206	165500	177683320	5350	5350	5350	5350	0
252	20250206	165400	177683320	5350	5350	5350	5350	0
253	20250206	165300	177683320	5350	5350	5350	5350	0
254	20250206	165200	177683320	5350	5350	5350	5350	0
255	20250206	165100	177683320	5350	5350	5350	5350	0
256	20250206	165000	177683320	5350	5350	5350	5350	0
257	20250206	164900	177683320	5350	5350	5350	5350	0
258	20250206	164800	177683320	5350	5350	5350	5350	0
259	20250206	164700	177683320	5350	5350	5350	5350	0
260	20250206	164600	177683320	5350	5350	5350	5350	0
261	20250206	164500	177683320	5350	5350	5350	5350	0
262	20250206	164400	177683320	5350	5350	5350	5350	0
263	20250206	164300	177683320	5350	5350	5350	5350	0
264	20250206	164200	177683320	5350	5350	5350	5350	0
265	20250206	164100	177683320	5350	5350	5350	5350	0
266	20250206	164000	177683320	5350	5350	5350	5350	0
267	20250206	163900	177683320	5350	5350	5350	5350	0
268	20250206	163800	177683320	5350	5350	5350	5350	0
269	20250206	163700	177683320	5350	5350	5350	5350	0
270	20250206	163600	177683320	5350	5350	5350	5350	0
271	20250206	163500	177683320	5350	5350	5350	5350	0
272	20250206	163400	177683320	5350	5350	5350	5350	17078
273	20250206	163300	177683320	5350	5350	5350	5350	0
274	20250206	163200	177683320	5350	5350	5350	5350	0
275	20250206	163100	177683320	5350	5350	5350	5350	0
276	20250206	163000	177683320	5350	5350	5350	5350	0
277	20250206	162900	177683320	5350	5350	5350	5350	0
278	20250206	162800	177683320	5350	5350	5350	5350	0
279	20250206	162700	177683320	5350	5350	5350	5350	0
280	20250206	162600	177683320	5350	5350	5350	5350	0
281	20250206	162500	177683320	5350	5350	5350	5350	0
282	20250206	162400	177683320	5350	5350	5350	5350	0
283	20250206	162300	177683320	5350	5350	5350	5350	0
284	20250206	162200	177683320	5350	5350	5350	5350	0
285	20250206	162100	177683320	5350	5350	5350	5350	0
286	20250206	162000	177683320	5350	5350	5350	5350	0
287	20250206	161900	177683320	5350	5350	5350	5350	0
288	20250206	161800	177683320	5350	5350	5350	5350	0
289	20250206	161700	177683320	5350	5350	5350	5350	0
290	20250206	161600	177683320	5350	5350	5350	5350	0
291	20250206	161500	177683320	5350	5350	5350	5350	0
292	20250206	161400	177683320	5350	5350	5350	5350	0
293	20250206	161300	177683320	5350	5350	5350	5350	0
294	20250206	161200	177683320	5350	5350	5350	5350	0
295	20250206	161100	177683320	5350	5350	5350	5350	0
296	20250206	161000	177683320	5350	5350	5350	5350	0
297	20250206	160900	177683320	5350	5350	5350	5350	0
298	20250206	160800	177683320	5350	5350	5350	5350	0
299	20250206	160700	177683320	5350	5350	5350	5350	0
300	20250206	160600	177683320	5350	5350	5350	5350	0
301	20250206	160500	177683320	5350	5350	5350	5350	0
302	20250206	160400	177683320	5350	5350	5350	5350	17078
303	20250206	160300	177683320	5350	5350	5350	5350	0
304	20250206	160200	177683320	5350	5350	5350	5350	0
305	20250206	160100	177683320	5350	5350	5350	5350	0
306	20250206	160000	177683320	5350	5350	5350	5350	0
307	20250206	155900	177683320	5350	5350	5350	5350	0
308	20250206	155800	177683320	5350	5350	5350	5350	0
309	20250206	155700	177683320	5350	5350	5350	5350	0
310	20250206	155600	177683320	5350	5350	5350	5350	0
311	20250206	155500	177683320	5350	5350	5350	5350	0
312	20250206	155400	177683320	5350	5350	5350	5350	0
313	20250206	155300	177683320	5350	5350	5350	5350	0
314	20250206	155200	177683320	5350	5350	5350	5350	0
315	20250206	155100	177683320	5350	5350	5350	5350	0
316	20250206	155000	177683320	5350	5350	5350	5350	0
317	20250206	154900	177683320	5350	5350	5350	5350	0
318	20250206	154800	177683320	5350	5350	5350	5350	0
319	20250206	154700	177683320	5350	5350	5350	5350	0
320	20250206	154600	177683320	5350	5350	5350	5350	0
321	20250206	154500	177683320	5350	5350	5350	5350	0
322	20250206	154400	177683320	5350	5350	5350	5350	0
323	20250206	154300	177683320	5350	5350	5350	5350	0
324	20250206	154200	177683320	5350	5350	5350	5350	0
325	20250206	154100	177683320	5350	5350	5350	5350	0
326	20250206	154000	177683320	5350	5350	5350	5350	0
327	20250206	153900	177683320	5350	5350	5350	5350	0
328	20250206	153800	177683320	5350	5350	5350	5350	0
329	20250206	153700	177683320	5350	5350	5350	5350	0
330	20250206	153600	177683320	5350	5350	5350	5350	0
331	20250206	153500	177683320	5350	5350	5350	5350	0
332	20250206	153400	177683320	5350	5350	5350	5350	17078
333	20250206	153300	177683320	5350	5350	5350	5350	0
334	20250206	153200	177683320	5350	5350	5350	5350	17078
335	20250206	153100	86316020	5010	5010	5010	5010	0
336	20250206	153000	86316020	5010	5010	5010	5010	0
337	20250206	152900	86316020	5010	5010	5010	5010	0
338	20250206	152800	86316020	5010	5010	5010	5010	0
339	20250206	152700	86316020	5010	5010	5010	5010	0
340	20250206	152600	86316020	5010	5010	5010	5010	0
341	20250206	152500	86316020	5010	5010	5010	5010	0
342	20250206	152400	86316020	5010	5010	5010	5010	0
343	20250206	152300	86316020	5010	5010	5010	5010	0
344	20250206	152200	86316020	5010	5010	5010	5010	0
345	20250206	152100	86316020	5010	5010	5010	5010	0
346	20250206	152000	86316020	5010	5010	5010	5010	0
347	20250206	151900	86316020	5010	4995	5010	4995	85
348	20250206	151800	85891110	5000	4995	5000	4995	85
349	20250206	151700	85466430	5000	4995	5000	4995	118
350	20250206	151600	84876990	4995	4995	5000	4995	39
351	20250206	151500	84682120	4995	4995	4995	4990	40
352	20250206	151400	84482380	4995	4990	4995	4990	665
353	20250206	151300	81163815	4990	4990	4990	4990	26
354	20250206	151200	81034075	5010	5010	5010	5010	0
355	20250206	151100	81034075	5010	5010	5010	5010	0
356	20250206	151000	81034075	5010	4990	5010	4990	64
357	20250206	150900	80714115	4990	4995	4995	4990	14
358	20250206	150800	80644245	4990	4995	4995	4990	13
359	20250206	150700	80579365	4990	4990	4990	4990	0
360	20250206	150600	80579365	4990	4990	4990	4990	28
361	20250206	150500	80439645	4990	4990	4990	4990	28
362	20250206	150400	80299925	4990	4990	4990	4990	28
363	20250206	150300	80160205	4990	4990	4990	4990	14
364	20250206	150200	80090345	5010	5010	5010	5010	0
365	20250206	150100	80090345	5010	5010	5010	5010	0
366	20250206	150000	80090345	5010	5010	5010	5010	0
367	20250206	145900	80090345	5010	5010	5010	5010	10
368	20250206	145800	80040245	4990	4980	4990	4980	276
369	20250206	145700	78664430	4980	4980	4980	4980	8
370	20250206	145600	78624590	4985	4985	4985	4985	0
371	20250206	145500	78624590	4985	4975	4985	4975	52
372	20250206	145400	78365690	4975	4975	4975	4975	14
373	20250206	145300	78296040	4975	4975	4975	4975	100
374	20250206	145200	77798540	4975	4975	4975	4975	14
375	20250206	145100	77728890	4975	4975	4975	4975	14
376	20250206	145000	77659240	4975	4975	4975	4975	14
377	20250206	144900	77589590	4975	4975	4975	4975	14
378	20250206	144800	77519940	4975	4970	4975	4970	59
379	20250206	144700	77226695	4975	4975	4975	4975	20
380	20250206	144600	77127195	4975	4975	4975	4975	32
381	20250206	144500	76967995	4975	4975	4975	4975	6
382	20250206	144400	76938145	4975	4975	4975	4975	0
383	20250206	144300	76938145	4975	4975	4975	4975	104
384	20250206	144200	76420745	4975	4975	4975	4975	0
385	20250206	144100	76420745	4975	4975	4975	4975	0
386	20250206	144000	76420745	4975	4975	4975	4975	4
387	20250206	143900	76400845	4975	4975	4975	4975	10
388	20250206	143800	76351095	4975	4975	4975	4975	0
389	20250206	143700	76351095	4975	4975	4975	4975	14
390	20250206	143600	76281445	4975	4975	4975	4970	49
391	20250206	143500	76037740	4970	4975	4975	4970	14
392	20250206	143400	75968110	4970	4970	4970	4970	28
393	20250206	143300	75828950	4970	4970	4970	4970	14
394	20250206	143200	75759370	5010	5010	5010	5010	0
395	20250206	143100	75759370	5010	5010	5010	5010	0
396	20250206	143000	75759370	5010	5010	5010	5010	0
397	20250206	142900	75759370	5010	4975	5010	4975	34
398	20250206	142800	75590090	4975	4970	4975	4970	62
399	20250206	142700	75281910	4970	4970	4970	4970	50
400	20250206	142600	75033410	4965	4965	4965	4965	22
401	20250206	142500	74924180	4965	4965	4965	4965	21
402	20250206	142400	74819915	4965	4965	4965	4965	68
403	20250206	142300	74482295	4970	4970	4970	4970	491
404	20250206	142200	72042025	4970	4970	4970	4970	14
405	20250206	142100	71972445	4970	4970	4970	4970	16
406	20250206	142000	71892925	4970	4975	4975	4970	362
407	20250206	141900	70093715	4975	4975	4975	4975	58
408	20250206	141800	69805165	4975	4985	4985	4975	1159
409	20250206	141700	64037060	4985	4985	4985	4985	15
410	20250206	141600	63962285	4985	4985	4990	4985	146
411	20250206	141500	63234185	4985	4985	4985	4985	5
412	20250206	141400	63209260	4985	4985	4985	4985	26
413	20250206	141300	63079650	4985	4985	4985	4985	24
414	20250206	141200	62960010	4985	4985	4985	4985	26
415	20250206	141100	62830400	4985	4985	4985	4985	14
416	20250206	141000	62760610	4985	4985	4985	4985	26
417	20250206	140900	62631000	4985	4985	4985	4985	14
418	20250206	140800	62561210	4985	4985	4985	4985	53
419	20250206	140700	62297005	4985	4985	4985	4985	24
420	20250206	140600	62177365	4985	4985	4985	4985	14
421	20250206	140500	62107575	4985	4985	4985	4985	28
422	20250206	140400	61967995	4985	4985	4985	4985	28
423	20250206	140300	61828415	4985	4985	4985	4985	28
424	20250206	140200	61688835	4985	4985	4985	4985	14
425	20250206	140100	61619045	4990	4990	4990	4990	156
426	20250206	140000	60840605	4990	4990	4990	4990	0
427	20250206	135900	60840605	4990	4990	4990	4990	14
428	20250206	135800	60770745	4995	4995	4995	4995	0
429	20250206	135700	60770745	4995	4995	4995	4995	0
430	20250206	135600	60770745	4995	4995	4995	4995	48
431	20250206	135500	60530985	4990	4990	4990	4990	14
432	20250206	135400	60461125	4990	4990	4990	4990	14
433	20250206	135300	60391265	4990	4990	4990	4990	14
434	20250206	135200	60321405	4990	4990	4990	4990	0
435	20250206	135100	60321405	4990	4990	4990	4990	14
436	20250206	135000	60251545	4990	4990	4990	4990	13
437	20250206	134900	60186675	4990	4990	4990	4990	14
438	20250206	134800	60116815	4990	4990	4990	4990	14
439	20250206	134700	60046955	4990	4990	4990	4990	14
440	20250206	134600	59977095	4990	4990	4990	4990	14
441	20250206	134500	59907235	4990	4990	4990	4990	120
442	20250206	134400	59308435	4990	4990	4990	4990	1
443	20250206	134300	59303445	4990	4990	4990	4990	0
444	20250206	134200	59303445	4990	4990	4990	4990	3
445	20250206	134100	59288475	4985	4985	4985	4985	14
446	20250206	134000	59218685	4985	4985	4985	4985	14
447	20250206	133900	59148895	4985	4985	4985	4985	14
448	20250206	133800	59079105	4985	4980	4985	4980	121
449	20250206	133700	58475990	4980	4980	4980	4980	0
450	20250206	133600	58475990	4980	4980	4980	4980	14
451	20250206	133500	58406270	4980	4980	4980	4980	14
452	20250206	133400	58336550	4980	4980	4980	4980	14
453	20250206	133300	58266830	4980	4980	4980	4980	44
454	20250206	133200	58047710	4980	4980	4980	4980	27
455	20250206	133100	57913250	4980	4980	4980	4980	28
456	20250206	133000	57773810	4980	4985	4985	4980	20
457	20250206	132900	57674160	4985	4985	4985	4985	14
458	20250206	132800	57604370	4985	4990	4990	4985	42
459	20250206	132700	57394985	4995	4995	4995	4995	0
460	20250206	132600	57394985	4995	4995	4995	4995	327
461	20250206	132500	55761620	4995	4995	4995	4995	24
462	20250206	132400	55641740	4995	5000	5000	4995	451
463	20250206	132300	53388990	5000	4995	5000	4995	509
464	20250206	132200	50844040	4990	4990	4990	4990	0
465	20250206	132100	50844040	4990	4985	4990	4985	17
466	20250206	132000	50759260	4985	4985	4985	4985	0
467	20250206	131900	50759260	4985	4985	4985	4985	10
468	20250206	131800	50709410	4985	4985	4985	4985	0
469	20250206	131700	50709410	4985	4985	4985	4985	10
470	20250206	131600	50659560	4990	4990	4990	4990	0
471	20250206	131500	50659560	4990	4990	4990	4990	0
472	20250206	131400	50659560	4990	4990	4990	4990	1
473	20250206	131300	50654570	4990	4990	4990	4990	1
474	20250206	131200	50649580	4990	4990	4990	4990	0
475	20250206	131100	50649580	4990	4990	4990	4990	101
476	20250206	131000	50145590	4995	4995	4995	4995	0
477	20250206	130900	50145590	4995	4995	4995	4995	0
478	20250206	130800	50145590	4995	4995	4995	4995	11
479	20250206	130700	50090645	5000	5000	5000	5000	0
480	20250206	130600	50090645	5000	5000	5000	5000	0
481	20250206	130500	50090645	5000	5000	5000	5000	0
482	20250206	130400	50090645	5000	5000	5000	5000	0
483	20250206	130300	50090645	5000	5000	5000	5000	0
484	20250206	130200	50090645	5000	5000	5000	5000	0
485	20250206	130100	50090645	5000	5000	5000	5000	0
486	20250206	130000	50090645	5000	5000	5000	5000	200
487	20250206	125900	49090645	4995	4995	4995	4995	0
488	20250206	125800	49090645	4995	4995	4995	4995	43
489	20250206	125700	48875860	4995	4995	4995	4995	21
490	20250206	125600	48770965	4995	4995	4995	4995	0
491	20250206	125500	48770965	4995	4995	4995	4995	10
492	20250206	125400	48721015	4995	4995	4995	4995	0
493	20250206	125300	48721015	4995	4995	4995	4995	0
494	20250206	125200	48721015	4995	4995	4995	4995	0
495	20250206	125100	48721015	4995	4995	4995	4995	50
496	20250206	125000	48471265	4995	4995	4995	4995	0
497	20250206	124900	48471265	4995	4995	4995	4995	180
498	20250206	124800	47572165	5000	5000	5000	5000	0
499	20250206	124700	47572165	5000	5000	5000	5000	0
500	20250206	124600	47572165	5000	5000	5000	5000	0
501	20250206	124500	47572165	5000	5000	5000	5000	0
502	20250206	124400	47572165	5000	5000	5000	5000	0
503	20250206	124300	47572165	5000	5000	5000	5000	0
504	20250206	124200	47572165	5000	5000	5000	5000	0
505	20250206	124100	47572165	5000	5000	5000	5000	4
506	20250206	124000	47552165	5000	5000	5000	5000	0
507	20250206	123900	47552165	5000	5000	5000	5000	0
508	20250206	123800	47552165	5000	5000	5000	5000	0
509	20250206	123700	47552165	5000	5000	5000	5000	14
510	20250206	123600	47482165	4995	4985	4995	4985	286
511	20250206	123500	46054480	4980	4980	4980	4980	3
512	20250206	123400	46039540	4980	4980	4980	4980	10
513	20250206	123300	45989740	4975	4975	4975	4975	0
514	20250206	123200	45989740	4975	4975	4975	4975	10
515	20250206	123100	45939990	4975	4975	4975	4975	0
516	20250206	123000	45939990	4975	4975	4975	4975	2
517	20250206	122900	45930040	4975	4975	4975	4975	0
518	20250206	122800	45930040	4975	4975	4975	4975	10
519	20250206	122700	45880290	4975	4975	4975	4975	2
520	20250206	122600	45870340	4975	4975	4975	4975	10
521	20250206	122500	45820590	4985	4985	4985	4985	0
522	20250206	122400	45820590	4985	4985	4985	4985	0
523	20250206	122300	45820590	4985	4985	4985	4985	0
524	20250206	122200	45820590	4985	4985	4985	4985	0
525	20250206	122100	45820590	4985	4985	4985	4985	0
526	20250206	122000	45820590	4985	4985	4985	4985	1
527	20250206	121900	45815605	4975	4975	4975	4975	0
528	20250206	121800	45815605	4975	4975	4975	4975	0
529	20250206	121700	45815605	4975	4975	4975	4975	10
530	20250206	121600	45765855	4975	4975	4975	4975	10
531	20250206	121500	45716105	4975	4975	4975	4975	0
532	20250206	121400	45716105	4975	4975	4975	4975	12
533	20250206	121300	45656405	4975	4975	4975	4975	2
534	20250206	121200	45646455	4975	4975	4975	4975	12
535	20250206	121100	45586755	4975	4980	4980	4975	400
536	20250206	121000	43595995	4980	4980	4980	4980	0
537	20250206	120900	43595995	4980	4980	4980	4980	0
538	20250206	120800	43595995	4980	4980	4980	4980	0
539	20250206	120700	43595995	4980	4980	4980	4980	0
540	20250206	120600	43595995	4980	4980	4980	4980	0
541	20250206	120500	43595995	4980	4980	4980	4980	0
542	20250206	120400	43595995	4980	4980	4980	4980	12
543	20250206	120300	43536235	4980	4980	4980	4980	2
544	20250206	120200	43526275	4985	4985	4985	4985	0
545	20250206	120100	43526275	4985	4985	4985	4985	0
546	20250206	120000	43526275	4985	4985	4985	4985	0
547	20250206	115900	43526275	4985	4985	4985	4985	0
548	20250206	115800	43526275	4985	4985	4985	4985	100
549	20250206	115700	43027775	4985	4985	4985	4985	0
550	20250206	115600	43027775	4985	4985	4985	4985	0
551	20250206	115500	43027775	4985	4985	4985	4985	0
552	20250206	115400	43027775	4985	4980	4985	4980	260
553	20250206	115300	41731730	4980	4980	4980	4980	0
554	20250206	115200	41731730	4980	4980	4980	4980	0
555	20250206	115100	41731730	4980	4975	4980	4975	11
556	20250206	115000	41676995	4975	4980	4980	4975	200
557	20250206	114900	40681975	4980	4980	4980	4980	0
558	20250206	114800	40681975	4980	4980	4980	4980	0
559	20250206	114700	40681975	4980	4980	4980	4980	12
560	20250206	114600	40622215	4980	4980	4980	4980	0
561	20250206	114500	40622215	4980	4980	4980	4980	1
562	20250206	114400	40617235	4980	4980	4980	4980	0
563	20250206	114300	40617235	4980	4980	4980	4980	7
564	20250206	114200	40582375	4980	4980	4980	4980	2
565	20250206	114100	40572415	4980	4980	4980	4980	0
566	20250206	114000	40572415	4980	4980	4980	4980	7
567	20250206	113900	40537555	4980	4980	4980	4980	0
568	20250206	113800	40537555	4980	4980	4980	4980	7
569	20250206	113700	40502695	4985	4980	4985	4980	7
570	20250206	113600	40467810	4985	4980	4985	4980	4
571	20250206	113500	40447885	4980	4980	4980	4980	0
572	20250206	113400	40447885	4980	4980	4980	4980	3
573	20250206	113300	40432945	4980	4980	4980	4980	0
574	20250206	113200	40432945	4980	4980	4980	4980	0
575	20250206	113100	40432945	4980	4980	4980	4980	3
576	20250206	113000	40418005	4980	4980	4980	4980	3
577	20250206	112900	40403065	4980	4980	4980	4980	3
578	20250206	112800	40388125	4980	4980	4980	4980	3
579	20250206	112700	40373185	4985	4985	4985	4985	4
580	20250206	112600	40353245	4985	4985	4985	4985	0
581	20250206	112500	40353245	4985	4985	4985	4985	0
582	20250206	112400	40353245	4985	4985	4985	4985	7
583	20250206	112300	40318350	4985	4980	4985	4980	14
584	20250206	112200	40248595	4980	4980	4980	4980	0
585	20250206	112100	40248595	4980	4980	4980	4980	0
586	20250206	112000	40248595	4980	4980	4980	4980	9
587	20250206	111900	40203775	4980	4980	4980	4980	0
588	20250206	111800	40203775	4980	4980	4980	4980	0
589	20250206	111700	40203775	4980	4980	4980	4980	0
590	20250206	111600	40203775	4980	4980	4980	4980	7
591	20250206	111500	40168915	4980	4980	4980	4980	0
592	20250206	111400	40168915	4980	4980	4980	4980	9
593	20250206	111300	40124095	4980	4980	4980	4980	8
594	20250206	111200	40084255	4980	4980	4980	4980	0
595	20250206	111100	40084255	4980	4980	4980	4980	12
596	20250206	111000	40024495	4975	4975	4975	4975	11
597	20250206	110900	39969770	4980	4980	4980	4980	20
598	20250206	110800	39870170	4980	4975	4980	4975	31
599	20250206	110700	39715840	4975	4975	4975	4975	2
600	20250206	110600	39705890	4975	4975	4975	4975	0
601	20250206	110500	39705890	4975	4975	4975	4975	0
602	20250206	110400	39705890	4975	4975	4975	4975	81
603	20250206	110300	39302915	4970	4970	4970	4970	10
604	20250206	110200	39253215	4970	4970	4970	4970	2
605	20250206	110100	39243275	4965	4965	4965	4965	0
606	20250206	110000	39243275	4965	4975	4975	4965	200
607	20250206	105900	38249285	4970	4975	4975	4970	213
608	20250206	105800	37190640	4975	4975	4975	4975	104
609	20250206	105700	36673240	4975	4975	4975	4975	0
610	20250206	105600	36673240	4975	4975	4975	4975	12
611	20250206	105500	36613540	4985	4985	4985	4985	0
612	20250206	105400	36613540	4985	4985	4985	4985	0
613	20250206	105300	36613540	4985	4985	4985	4985	0
614	20250206	105200	36613540	4985	4985	4985	4985	0
615	20250206	105100	36613540	4985	4985	4985	4985	64
616	20250206	105000	36294500	4985	4985	4985	4985	10
617	20250206	104900	36244650	4990	4975	4990	4975	97
618	20250206	104800	35761675	4975	4975	4975	4975	1
619	20250206	104700	35756700	4970	4970	4970	4970	19
620	20250206	104600	35662270	4970	4975	4975	4970	13
621	20250206	104500	35597610	4975	4975	4975	4975	1
622	20250206	104400	35592635	4970	4970	4970	4970	0
623	20250206	104300	35592635	4970	4970	4970	4970	0
624	20250206	104200	35592635	4970	4970	4970	4970	2
625	20250206	104100	35582695	4970	4970	4970	4970	0
626	20250206	104000	35582695	4970	4970	4970	4970	0
627	20250206	103900	35582695	4970	4970	4970	4970	9
628	20250206	103800	35537965	4965	4965	4965	4965	0
629	20250206	103700	35537965	4965	4960	4965	4960	6
630	20250206	103600	35508185	4960	4960	4960	4960	6
631	20250206	103500	35478425	4960	4960	4960	4960	20
632	20250206	103400	35379225	4960	4960	4960	4960	16
633	20250206	103300	35299865	4960	4960	4960	4960	2
634	20250206	103200	35289945	4960	4975	4975	4960	16
635	20250206	103100	35210555	4960	4960	4960	4960	14
636	20250206	103000	35141115	4975	4960	4975	4960	17
637	20250206	102900	35056780	4960	4960	4960	4960	16
638	20250206	102800	34977420	4960	4960	4960	4960	2
639	20250206	102700	34967500	4960	4960	4960	4960	116
640	20250206	102600	34392140	4960	4960	4960	4960	16
641	20250206	102500	34312780	4960	4960	4960	4960	0
642	20250206	102400	34312780	4960	4960	4960	4960	0
643	20250206	102300	34312780	4960	4965	4965	4960	645
644	20250206	102200	31113080	4960	4995	4995	4960	1945
645	20250206	102100	21427540	4995	5000	5000	4995	228
646	20250206	102000	20287800	5000	5000	5000	5000	0
647	20250206	101900	20287800	5000	5000	5000	5000	2
648	20250206	101800	20277800	5000	5000	5000	5000	0
649	20250206	101700	20277800	5000	5010	5010	5000	12
650	20250206	101600	20217700	5000	5000	5000	5000	0
651	20250206	101500	20217700	5000	5000	5000	5000	2
652	20250206	101400	20207700	5000	5000	5000	5000	0
653	20250206	101300	20207700	5000	5000	5000	5000	2
654	20250206	101200	20197700	5000	5000	5000	5000	0
655	20250206	101100	20197700	5000	5000	5000	5000	2
656	20250206	101000	20187700	5010	5010	5010	5010	2
657	20250206	100900	20177680	5010	5010	5010	5010	0
658	20250206	100800	20177680	5010	5010	5010	5010	0
659	20250206	100700	20177680	5010	5010	5010	5010	2
660	20250206	100600	20167660	4995	4995	4995	4995	0
661	20250206	100500	20167660	4995	4995	4995	4995	0
662	20250206	100400	20167660	4995	4990	4995	4990	304
663	20250206	100300	18649190	4990	4990	4990	4990	0
664	20250206	100200	18649190	4990	4990	4990	4990	2
665	20250206	100100	18639210	4990	4990	4990	4990	0
666	20250206	100000	18639210	4990	4990	4990	4990	6
667	20250206	095900	18609270	4990	4990	4995	4990	86
668	20250206	095800	18179880	4995	4995	4995	4995	100
669	20250206	095700	17680380	4990	4990	4990	4990	87
670	20250206	095600	17246250	4975	4975	4975	4975	10
671	20250206	095500	17196500	4975	4975	4975	4975	18
672	20250206	095400	17106950	4975	4975	4975	4975	18
673	20250206	095300	17017400	4975	4995	4995	4975	614
674	20250206	095200	13957810	4995	4995	4995	4995	14
675	20250206	095100	13887880	4995	4995	4995	4995	14
676	20250206	095000	13817950	4995	4995	4995	4995	131
677	20250206	094900	13163605	4990	4990	4990	4990	0
678	20250206	094800	13163605	4990	4990	4990	4990	0
679	20250206	094700	13163605	4990	5000	5000	4990	424
680	20250206	094600	11046880	5030	5030	5030	5030	0
681	20250206	094500	11046880	5030	5000	5030	5000	22
682	20250206	094400	10936390	5030	5030	5030	5030	16
683	20250206	094300	10855910	4995	5030	5030	4995	17
684	20250206	094200	10770470	5020	5020	5020	5020	0
685	20250206	094100	10770470	5020	5020	5020	5020	10
686	20250206	094000	10720270	5030	5030	5030	5030	0
687	20250206	093900	10720270	5030	5030	5030	5030	0
688	20250206	093800	10720270	5030	5030	5030	5030	10
689	20250206	093700	10669970	5040	5040	5040	5040	1
690	20250206	093600	10664930	5040	5040	5040	5040	1
691	20250206	093500	10659890	4990	4990	4990	4990	0
692	20250206	093400	10659890	4990	5010	5010	4990	1478
693	20250206	093300	3270730	5040	5040	5040	5040	11
694	20250206	093200	3215290	5020	5020	5020	5020	0
695	20250206	093100	3215290	5020	5020	5020	5020	0
696	20250206	093000	3215290	5020	5020	5020	5020	207
697	20250206	092900	2176150	5040	5040	5040	5040	0
698	20250206	092800	2176150	5040	5040	5040	5040	0
699	20250206	092700	2176150	5040	5040	5040	5040	0
700	20250206	092600	2176150	5040	5040	5040	5040	0
701	20250206	092500	2176150	5040	5040	5040	5040	82
702	20250206	092400	1762870	5040	5040	5040	5040	1
703	20250206	092300	1757830	5040	5040	5040	5040	0
704	20250206	092200	1757830	5040	5000	5040	5000	11
705	20250206	092100	1702790	5020	5020	5020	5020	2
706	20250206	092000	1692750	5040	5040	5040	5040	0
707	20250206	091900	1692750	5040	5020	5040	5020	79
708	20250206	091800	1296150	5020	5020	5020	5020	11
709	20250206	091700	1240930	5050	5050	5050	5050	0
710	20250206	091600	1240930	5050	5050	5050	5050	20
711	20250206	091500	1139930	5050	5050	5050	5050	0
712	20250206	091400	1139930	5050	5050	5050	5050	0
713	20250206	091300	1139930	5050	5050	5050	5050	0
714	20250206	091200	1139930	5050	5050	5050	5050	0
715	20250206	091100	1139930	5050	5050	5050	5050	5
716	20250206	091000	1114680	5050	5020	5050	5020	216
717	20250206	090900	30210	5060	5060	5060	5060	0
718	20250206	090800	30210	5060	5060	5060	5060	0
719	20250206	090700	30210	5060	5060	5060	5060	0
720	20250206	090600	30210	5060	5060	5060	5060	0
721	20250206	090500	30210	5060	5060	5060	5060	0
722	20250206	090400	30210	5060	5060	5060	5060	0
723	20250206	090300	30210	5060	5070	5070	5060	2
724	20250206	090200	20080	5020	5020	5020	5020	0
725	20250206	090100	20080	5020	5020	5020	5020	0
726	20250206	090000	20080	5020	5020	5020	5020	4