KissMeData/261780/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205900	114479690	2935	2935	2935	2935	543
3	20250206	205800	114479690	2935	2935	2935	2935	0
4	20250206	205700	114479690	2935	2935	2935	2935	0
5	20250206	205600	114479690	2935	2935	2935	2935	0
6	20250206	205500	114479690	2935	2935	2935	2935	0
7	20250206	205400	114479690	2935	2935	2935	2935	0
8	20250206	205300	114479690	2935	2935	2935	2935	0
9	20250206	205200	114479690	2935	2935	2935	2935	0
10	20250206	205100	114479690	2935	2935	2935	2935	0
11	20250206	205000	114479690	2935	2935	2935	2935	0
12	20250206	204900	114479690	2935	2935	2935	2935	0
13	20250206	204800	114479690	2935	2935	2935	2935	0
14	20250206	204700	114479690	2935	2935	2935	2935	0
15	20250206	204600	114479690	2935	2935	2935	2935	0
16	20250206	204500	114479690	2935	2935	2935	2935	0
17	20250206	204400	114479690	2935	2935	2935	2935	0
18	20250206	204300	114479690	2935	2935	2935	2935	0
19	20250206	204200	114479690	2935	2935	2935	2935	0
20	20250206	204100	114479690	2935	2935	2935	2935	0
21	20250206	204000	114479690	2935	2935	2935	2935	0
22	20250206	203900	114479690	2935	2935	2935	2935	0
23	20250206	203800	114479690	2935	2935	2935	2935	0
24	20250206	203700	114479690	2935	2935	2935	2935	0
25	20250206	203600	114479690	2935	2935	2935	2935	0
26	20250206	203500	114479690	2935	2935	2935	2935	0
27	20250206	203400	114479690	2935	2935	2935	2935	0
28	20250206	203300	114479690	2935	2935	2935	2935	0
29	20250206	203200	114479690	2935	2935	2935	2935	0
30	20250206	203100	114479690	2935	2935	2935	2935	0
31	20250206	203000	114479690	2935	2935	2935	2935	0
32	20250206	202900	114479690	2935	2935	2935	2935	543
33	20250206	202800	114479690	2935	2935	2935	2935	0
34	20250206	202700	114479690	2935	2935	2935	2935	0
35	20250206	202600	114479690	2935	2935	2935	2935	0
36	20250206	202500	114479690	2935	2935	2935	2935	0
37	20250206	202400	114479690	2935	2935	2935	2935	0
38	20250206	202300	114479690	2935	2935	2935	2935	0
39	20250206	202200	114479690	2935	2935	2935	2935	0
40	20250206	202100	114479690	2935	2935	2935	2935	0
41	20250206	202000	114479690	2935	2935	2935	2935	0
42	20250206	201900	114479690	2935	2935	2935	2935	0
43	20250206	201800	114479690	2935	2935	2935	2935	0
44	20250206	201700	114479690	2935	2935	2935	2935	0
45	20250206	201600	114479690	2935	2935	2935	2935	0
46	20250206	201500	114479690	2935	2935	2935	2935	0
47	20250206	201400	114479690	2935	2935	2935	2935	0
48	20250206	201300	114479690	2935	2935	2935	2935	0
49	20250206	201200	114479690	2935	2935	2935	2935	0
50	20250206	201100	114479690	2935	2935	2935	2935	0
51	20250206	201000	114479690	2935	2935	2935	2935	0
52	20250206	200900	114479690	2935	2935	2935	2935	0
53	20250206	200800	114479690	2935	2935	2935	2935	0
54	20250206	200700	114479690	2935	2935	2935	2935	0
55	20250206	200600	114479690	2935	2935	2935	2935	0
56	20250206	200500	114479690	2935	2935	2935	2935	0
57	20250206	200400	114479690	2935	2935	2935	2935	0
58	20250206	200300	114479690	2935	2935	2935	2935	0
59	20250206	200200	114479690	2935	2935	2935	2935	0
60	20250206	200100	114479690	2935	2935	2935	2935	0
61	20250206	200000	114479690	2935	2935	2935	2935	0
62	20250206	195900	114479690	2935	2935	2935	2935	543
63	20250206	195800	114479690	2935	2935	2935	2935	0
64	20250206	195700	114479690	2935	2935	2935	2935	0
65	20250206	195600	114479690	2935	2935	2935	2935	0
66	20250206	195500	114479690	2935	2935	2935	2935	0
67	20250206	195400	114479690	2935	2935	2935	2935	0
68	20250206	195300	114479690	2935	2935	2935	2935	0
69	20250206	195200	114479690	2935	2935	2935	2935	0
70	20250206	195100	114479690	2935	2935	2935	2935	0
71	20250206	195000	114479690	2935	2935	2935	2935	0
72	20250206	194900	114479690	2935	2935	2935	2935	0
73	20250206	194800	114479690	2935	2935	2935	2935	0
74	20250206	194700	114479690	2935	2935	2935	2935	0
75	20250206	194600	114479690	2935	2935	2935	2935	0
76	20250206	194500	114479690	2935	2935	2935	2935	0
77	20250206	194400	114479690	2935	2935	2935	2935	0
78	20250206	194300	114479690	2935	2935	2935	2935	0
79	20250206	194200	114479690	2935	2935	2935	2935	0
80	20250206	194100	114479690	2935	2935	2935	2935	0
81	20250206	194000	114479690	2935	2935	2935	2935	0
82	20250206	193900	114479690	2935	2935	2935	2935	0
83	20250206	193800	114479690	2935	2935	2935	2935	0
84	20250206	193700	114479690	2935	2935	2935	2935	0
85	20250206	193600	114479690	2935	2935	2935	2935	0
86	20250206	193500	114479690	2935	2935	2935	2935	0
87	20250206	193400	114479690	2935	2935	2935	2935	0
88	20250206	193300	114479690	2935	2935	2935	2935	0
89	20250206	193200	114479690	2935	2935	2935	2935	0
90	20250206	193100	114479690	2935	2935	2935	2935	0
91	20250206	193000	114479690	2935	2935	2935	2935	0
92	20250206	192900	114479690	2935	2935	2935	2935	543
93	20250206	192800	114479690	2935	2935	2935	2935	0
94	20250206	192700	114479690	2935	2935	2935	2935	0
95	20250206	192600	114479690	2935	2935	2935	2935	0
96	20250206	192500	114479690	2935	2935	2935	2935	0
97	20250206	192400	114479690	2935	2935	2935	2935	0
98	20250206	192300	114479690	2935	2935	2935	2935	0
99	20250206	192200	114479690	2935	2935	2935	2935	0
100	20250206	192100	114479690	2935	2935	2935	2935	0
101	20250206	192000	114479690	2935	2935	2935	2935	0
102	20250206	191900	114479690	2935	2935	2935	2935	0
103	20250206	191800	114479690	2935	2935	2935	2935	0
104	20250206	191700	114479690	2935	2935	2935	2935	0
105	20250206	191600	114479690	2935	2935	2935	2935	0
106	20250206	191500	114479690	2935	2935	2935	2935	0
107	20250206	191400	114479690	2935	2935	2935	2935	0
108	20250206	191300	114479690	2935	2935	2935	2935	0
109	20250206	191200	114479690	2935	2935	2935	2935	0
110	20250206	191100	114479690	2935	2935	2935	2935	0
111	20250206	191000	114479690	2935	2935	2935	2935	0
112	20250206	190900	114479690	2935	2935	2935	2935	0
113	20250206	190800	114479690	2935	2935	2935	2935	0
114	20250206	190700	114479690	2935	2935	2935	2935	0
115	20250206	190600	114479690	2935	2935	2935	2935	0
116	20250206	190500	114479690	2935	2935	2935	2935	0
117	20250206	190400	114479690	2935	2935	2935	2935	0
118	20250206	190300	114479690	2935	2935	2935	2935	0
119	20250206	190200	114479690	2935	2935	2935	2935	0
120	20250206	190100	114479690	2935	2935	2935	2935	0
121	20250206	190000	114479690	2935	2935	2935	2935	0
122	20250206	185900	114479690	2935	2935	2935	2935	543
123	20250206	185800	114479690	2935	2935	2935	2935	0
124	20250206	185700	114479690	2935	2935	2935	2935	0
125	20250206	185600	114479690	2935	2935	2935	2935	0
126	20250206	185500	114479690	2935	2935	2935	2935	0
127	20250206	185400	114479690	2935	2935	2935	2935	0
128	20250206	185300	114479690	2935	2935	2935	2935	0
129	20250206	185200	114479690	2935	2935	2935	2935	0
130	20250206	185100	114479690	2935	2935	2935	2935	0
131	20250206	185000	114479690	2935	2935	2935	2935	0
132	20250206	184900	114479690	2935	2935	2935	2935	0
133	20250206	184800	114479690	2935	2935	2935	2935	0
134	20250206	184700	114479690	2935	2935	2935	2935	0
135	20250206	184600	114479690	2935	2935	2935	2935	0
136	20250206	184500	114479690	2935	2935	2935	2935	0
137	20250206	184400	114479690	2935	2935	2935	2935	0
138	20250206	184300	114479690	2935	2935	2935	2935	0
139	20250206	184200	114479690	2935	2935	2935	2935	0
140	20250206	184100	114479690	2935	2935	2935	2935	0
141	20250206	184000	114479690	2935	2935	2935	2935	0
142	20250206	183900	114479690	2935	2935	2935	2935	0
143	20250206	183800	114479690	2935	2935	2935	2935	0
144	20250206	183700	114479690	2935	2935	2935	2935	0
145	20250206	183600	114479690	2935	2935	2935	2935	0
146	20250206	183500	114479690	2935	2935	2935	2935	0
147	20250206	183400	114479690	2935	2935	2935	2935	0
148	20250206	183300	114479690	2935	2935	2935	2935	0
149	20250206	183200	114479690	2935	2935	2935	2935	0
150	20250206	183100	114479690	2935	2935	2935	2935	0
151	20250206	183000	114479690	2935	2935	2935	2935	0
152	20250206	182900	114479690	2935	2935	2935	2935	543
153	20250206	182800	114479690	2935	2935	2935	2935	0
154	20250206	182700	114479690	2935	2935	2935	2935	0
155	20250206	182600	114479690	2935	2935	2935	2935	0
156	20250206	182500	114479690	2935	2935	2935	2935	0
157	20250206	182400	114479690	2935	2935	2935	2935	0
158	20250206	182300	114479690	2935	2935	2935	2935	0
159	20250206	182200	114479690	2935	2935	2935	2935	0
160	20250206	182100	114479690	2935	2935	2935	2935	0
161	20250206	182000	114479690	2935	2935	2935	2935	0
162	20250206	181900	114479690	2935	2935	2935	2935	0
163	20250206	181800	114479690	2935	2935	2935	2935	0
164	20250206	181700	114479690	2935	2935	2935	2935	0
165	20250206	181600	114479690	2935	2935	2935	2935	0
166	20250206	181500	114479690	2935	2935	2935	2935	0
167	20250206	181400	114479690	2935	2935	2935	2935	0
168	20250206	181300	114479690	2935	2935	2935	2935	0
169	20250206	181200	114479690	2935	2935	2935	2935	0
170	20250206	181100	114479690	2935	2935	2935	2935	0
171	20250206	181000	114479690	2935	2935	2935	2935	0
172	20250206	180900	114479690	2935	2935	2935	2935	0
173	20250206	180800	114479690	2935	2935	2935	2935	0
174	20250206	180700	114479690	2935	2935	2935	2935	0
175	20250206	180600	114479690	2935	2935	2935	2935	0
176	20250206	180500	114479690	2935	2935	2935	2935	0
177	20250206	180400	114479690	2935	2935	2935	2935	0
178	20250206	180300	114479690	2935	2935	2935	2935	0
179	20250206	180200	114479690	2935	2935	2935	2935	0
180	20250206	180100	114479690	2935	2935	2935	2935	0
181	20250206	180000	114479690	2935	2935	2935	2935	0
182	20250206	175900	114479690	2935	2935	2935	2935	543
183	20250206	175800	114479690	2935	2935	2935	2935	0
184	20250206	175700	114479690	2935	2935	2935	2935	0
185	20250206	175600	114479690	2935	2935	2935	2935	0
186	20250206	175500	114479690	2935	2935	2935	2935	0
187	20250206	175400	114479690	2935	2935	2935	2935	0
188	20250206	175300	114479690	2935	2935	2935	2935	0
189	20250206	175200	114479690	2935	2935	2935	2935	0
190	20250206	175100	114479690	2935	2935	2935	2935	0
191	20250206	175000	114479690	2935	2935	2935	2935	0
192	20250206	174900	114479690	2935	2935	2935	2935	0
193	20250206	174800	114479690	2935	2935	2935	2935	0
194	20250206	174700	114479690	2935	2935	2935	2935	0
195	20250206	174600	114479690	2935	2935	2935	2935	0
196	20250206	174500	114479690	2935	2935	2935	2935	0
197	20250206	174400	114479690	2935	2935	2935	2935	0
198	20250206	174300	114479690	2935	2935	2935	2935	0
199	20250206	174200	114479690	2935	2935	2935	2935	0
200	20250206	174100	114479690	2935	2935	2935	2935	0
201	20250206	174000	114479690	2935	2935	2935	2935	0
202	20250206	173900	114479690	2935	2935	2935	2935	0
203	20250206	173800	114479690	2935	2935	2935	2935	0
204	20250206	173700	114479690	2935	2935	2935	2935	0
205	20250206	173600	114479690	2935	2935	2935	2935	0
206	20250206	173500	114479690	2935	2935	2935	2935	0
207	20250206	173400	114479690	2935	2935	2935	2935	0
208	20250206	173300	114479690	2935	2935	2935	2935	0
209	20250206	173200	114479690	2935	2935	2935	2935	0
210	20250206	173100	114479690	2935	2935	2935	2935	0
211	20250206	173000	114479690	2935	2935	2935	2935	0
212	20250206	172900	114479690	2935	2935	2935	2935	543
213	20250206	172800	114479690	2935	2935	2935	2935	0
214	20250206	172700	114479690	2935	2935	2935	2935	0
215	20250206	172600	114479690	2935	2935	2935	2935	0
216	20250206	172500	114479690	2935	2935	2935	2935	0
217	20250206	172400	114479690	2935	2935	2935	2935	0
218	20250206	172300	114479690	2935	2935	2935	2935	0
219	20250206	172200	114479690	2935	2935	2935	2935	0
220	20250206	172100	114479690	2935	2935	2935	2935	0
221	20250206	172000	114479690	2935	2935	2935	2935	0
222	20250206	171900	114479690	2935	2935	2935	2935	0
223	20250206	171800	114479690	2935	2935	2935	2935	0
224	20250206	171700	114479690	2935	2935	2935	2935	0
225	20250206	171600	114479690	2935	2935	2935	2935	0
226	20250206	171500	114479690	2935	2935	2935	2935	0
227	20250206	171400	114479690	2935	2935	2935	2935	0
228	20250206	171300	114479690	2935	2935	2935	2935	0
229	20250206	171200	114479690	2935	2935	2935	2935	0
230	20250206	171100	114479690	2935	2935	2935	2935	0
231	20250206	171000	114479690	2935	2935	2935	2935	0
232	20250206	170900	114479690	2935	2935	2935	2935	0
233	20250206	170800	114479690	2935	2935	2935	2935	0
234	20250206	170700	114479690	2935	2935	2935	2935	0
235	20250206	170600	114479690	2935	2935	2935	2935	0
236	20250206	170500	114479690	2935	2935	2935	2935	0
237	20250206	170400	114479690	2935	2935	2935	2935	0
238	20250206	170300	114479690	2935	2935	2935	2935	0
239	20250206	170200	114479690	2935	2935	2935	2935	0
240	20250206	170100	114479690	2935	2935	2935	2935	0
241	20250206	170000	114479690	2935	2935	2935	2935	0
242	20250206	165900	114479690	2935	2935	2935	2935	543
243	20250206	165800	114479690	2935	2935	2935	2935	0
244	20250206	165700	114479690	2935	2935	2935	2935	0
245	20250206	165600	114479690	2935	2935	2935	2935	0
246	20250206	165500	114479690	2935	2935	2935	2935	0
247	20250206	165400	114479690	2935	2935	2935	2935	0
248	20250206	165300	114479690	2935	2935	2935	2935	0
249	20250206	165200	114479690	2935	2935	2935	2935	0
250	20250206	165100	114479690	2935	2935	2935	2935	0
251	20250206	165000	114479690	2935	2935	2935	2935	0
252	20250206	164900	114479690	2935	2935	2935	2935	0
253	20250206	164800	114479690	2935	2935	2935	2935	0
254	20250206	164700	114479690	2935	2935	2935	2935	0
255	20250206	164600	114479690	2935	2935	2935	2935	0
256	20250206	164500	114479690	2935	2935	2935	2935	0
257	20250206	164400	114479690	2935	2935	2935	2935	0
258	20250206	164300	114479690	2935	2935	2935	2935	0
259	20250206	164200	114479690	2935	2935	2935	2935	0
260	20250206	164100	114479690	2935	2935	2935	2935	0
261	20250206	164000	114479690	2935	2935	2935	2935	0
262	20250206	163900	114479690	2935	2935	2935	2935	0
263	20250206	163800	114479690	2935	2935	2935	2935	0
264	20250206	163700	114479690	2935	2935	2935	2935	0
265	20250206	163600	114479690	2935	2935	2935	2935	0
266	20250206	163500	114479690	2935	2935	2935	2935	0
267	20250206	163400	114479690	2935	2935	2935	2935	0
268	20250206	163300	114479690	2935	2935	2935	2935	0
269	20250206	163200	114479690	2935	2935	2935	2935	0
270	20250206	163100	114479690	2935	2935	2935	2935	0
271	20250206	163000	114479690	2935	2935	2935	2935	0
272	20250206	162900	114479690	2935	2935	2935	2935	543
273	20250206	162800	114479690	2935	2935	2935	2935	0
274	20250206	162700	114479690	2935	2935	2935	2935	0
275	20250206	162600	114479690	2935	2935	2935	2935	0
276	20250206	162500	114479690	2935	2935	2935	2935	0
277	20250206	162400	114479690	2935	2935	2935	2935	0
278	20250206	162300	114479690	2935	2935	2935	2935	0
279	20250206	162200	114479690	2935	2935	2935	2935	0
280	20250206	162100	114479690	2935	2935	2935	2935	0
281	20250206	162000	114479690	2935	2935	2935	2935	0
282	20250206	161900	114479690	2935	2935	2935	2935	0
283	20250206	161800	114479690	2935	2935	2935	2935	0
284	20250206	161700	114479690	2935	2935	2935	2935	0
285	20250206	161600	114479690	2935	2935	2935	2935	0
286	20250206	161500	114479690	2935	2935	2935	2935	0
287	20250206	161400	114479690	2935	2935	2935	2935	0
288	20250206	161300	114479690	2935	2935	2935	2935	0
289	20250206	161200	114479690	2935	2935	2935	2935	0
290	20250206	161100	114479690	2935	2935	2935	2935	0
291	20250206	161000	114479690	2935	2935	2935	2935	0
292	20250206	160900	114479690	2935	2935	2935	2935	0
293	20250206	160800	114479690	2935	2935	2935	2935	0
294	20250206	160700	114479690	2935	2935	2935	2935	0
295	20250206	160600	114479690	2935	2935	2935	2935	0
296	20250206	160500	114479690	2935	2935	2935	2935	0
297	20250206	160400	114479690	2935	2935	2935	2935	0
298	20250206	160300	114479690	2935	2935	2935	2935	0
299	20250206	160200	114479690	2935	2935	2935	2935	0
300	20250206	160100	114479690	2935	2935	2935	2935	0
301	20250206	160000	114479690	2935	2935	2935	2935	0
302	20250206	155900	114479690	2935	2935	2935	2935	543
303	20250206	155800	114479690	2935	2935	2935	2935	0
304	20250206	155700	114479690	2935	2935	2935	2935	0
305	20250206	155600	114479690	2935	2935	2935	2935	0
306	20250206	155500	114479690	2935	2935	2935	2935	0
307	20250206	155400	114479690	2935	2935	2935	2935	0
308	20250206	155300	114479690	2935	2935	2935	2935	0
309	20250206	155200	114479690	2935	2935	2935	2935	0
310	20250206	155100	114479690	2935	2935	2935	2935	0
311	20250206	155000	114479690	2935	2935	2935	2935	0
312	20250206	154900	114479690	2935	2935	2935	2935	0
313	20250206	154800	114479690	2935	2935	2935	2935	0
314	20250206	154700	114479690	2935	2935	2935	2935	0
315	20250206	154600	114479690	2935	2935	2935	2935	0
316	20250206	154500	114479690	2935	2935	2935	2935	0
317	20250206	154400	114479690	2935	2935	2935	2935	0
318	20250206	154300	114479690	2935	2935	2935	2935	0
319	20250206	154200	114479690	2935	2935	2935	2935	0
320	20250206	154100	114479690	2935	2935	2935	2935	0
321	20250206	154000	114479690	2935	2935	2935	2935	0
322	20250206	153900	114479690	2935	2935	2935	2935	0
323	20250206	153800	114479690	2935	2935	2935	2935	0
324	20250206	153700	114479690	2935	2935	2935	2935	0
325	20250206	153600	114479690	2935	2935	2935	2935	0
326	20250206	153500	114479690	2935	2935	2935	2935	0
327	20250206	153400	114479690	2935	2935	2935	2935	0
328	20250206	153300	114479690	2935	2935	2935	2935	0
329	20250206	153200	114479690	2935	2935	2935	2935	0
330	20250206	153100	114479690	2935	2935	2935	2935	0
331	20250206	153000	114479690	2935	2935	2935	2935	543
332	20250206	152900	112885985	2920	2920	2920	2920	0
333	20250206	152800	112885985	2920	2920	2920	2920	0
334	20250206	152700	112885985	2920	2920	2920	2920	0
335	20250206	152600	112885985	2920	2920	2920	2920	0
336	20250206	152500	112885985	2920	2920	2920	2920	0
337	20250206	152400	112885985	2920	2920	2920	2920	0
338	20250206	152300	112885985	2920	2920	2920	2920	0
339	20250206	152200	112885985	2920	2920	2920	2920	0
340	20250206	152100	112885985	2920	2920	2920	2920	0
341	20250206	152000	112885985	2920	2920	2920	2920	0
342	20250206	151900	112885985	2920	2935	2935	2910	5241
343	20250206	151800	97622550	2935	2935	2935	2935	30
344	20250206	151700	97534500	2935	2930	2935	2930	145
345	20250206	151600	97109500	2915	2915	2915	2915	0
346	20250206	151500	97109500	2915	2930	2930	2915	1220
347	20250206	151400	93549850	2930	2930	2930	2930	0
348	20250206	151300	93549850	2930	2930	2930	2930	105
349	20250206	151200	93242200	2915	2915	2915	2915	0
350	20250206	151100	93242200	2915	2915	2915	2915	0
351	20250206	151000	93242200	2915	2915	2915	2915	0
352	20250206	150900	93242200	2915	2915	2915	2915	2
353	20250206	150800	93236370	2915	2915	2915	2915	0
354	20250206	150700	93236370	2915	2915	2915	2915	19
355	20250206	150600	93180985	2920	2920	2920	2920	30
356	20250206	150500	93093385	2915	2915	2915	2915	0
357	20250206	150400	93093385	2915	2915	2915	2915	0
358	20250206	150300	93093385	2915	2915	2915	2915	0
359	20250206	150200	93093385	2915	2915	2915	2915	0
360	20250206	150100	93093385	2915	2915	2915	2915	0
361	20250206	150000	93093385	2915	2915	2915	2915	0
362	20250206	145900	93093385	2915	2915	2915	2915	0
363	20250206	145800	93093385	2915	2915	2915	2915	0
364	20250206	145700	93093385	2915	2920	2920	2915	64
365	20250206	145600	92906575	2915	2915	2915	2915	0
366	20250206	145500	92906575	2915	2915	2915	2915	0
367	20250206	145400	92906575	2915	2915	2915	2915	0
368	20250206	145300	92906575	2915	2915	2915	2915	0
369	20250206	145200	92906575	2915	2915	2915	2915	245
370	20250206	145100	92192400	2910	2910	2910	2910	0
371	20250206	145000	92192400	2910	2920	2920	2910	684
372	20250206	144900	90196000	2920	2920	2920	2920	415
373	20250206	144800	88984200	2920	2920	2920	2920	0
374	20250206	144700	88984200	2920	2920	2920	2920	0
375	20250206	144600	88984200	2920	2920	2920	2920	0
376	20250206	144500	88984200	2920	2915	2920	2915	18
377	20250206	144400	88931720	2915	2915	2915	2915	10
378	20250206	144300	88902570	2915	2915	2915	2915	0
379	20250206	144200	88902570	2915	2915	2915	2915	1
380	20250206	144100	88899655	2910	2910	2910	2910	0
381	20250206	144000	88899655	2910	2910	2910	2910	1
382	20250206	143900	88896745	2915	2915	2915	2915	10
383	20250206	143800	88867595	2915	2915	2915	2915	10
384	20250206	143700	88838445	2915	2915	2915	2915	0
385	20250206	143600	88838445	2915	2915	2915	2915	0
386	20250206	143500	88838445	2915	2915	2915	2915	1
387	20250206	143400	88835530	2915	2915	2915	2915	0
388	20250206	143300	88835530	2915	2915	2915	2915	2
389	20250206	143200	88829700	2915	2915	2915	2915	2638
390	20250206	143100	81139930	2915	2915	2915	2915	0
391	20250206	143000	81139930	2915	2915	2915	2915	0
392	20250206	142900	81139930	2915	2915	2915	2915	0
393	20250206	142800	81139930	2915	2915	2915	2915	11
394	20250206	142700	81107865	2915	2915	2915	2915	1
395	20250206	142600	81104950	2910	2910	2910	2910	0
396	20250206	142500	81104950	2910	2910	2910	2910	0
397	20250206	142400	81104950	2910	2910	2910	2910	0
398	20250206	142300	81104950	2910	2910	2910	2910	0
399	20250206	142200	81104950	2910	2910	2910	2910	0
400	20250206	142100	81104950	2910	2910	2910	2910	0
401	20250206	142000	81104950	2910	2910	2910	2910	20
402	20250206	141900	81046750	2910	2910	2910	2910	100
403	20250206	141800	80755750	2910	2910	2910	2910	0
404	20250206	141700	80755750	2910	2910	2910	2910	0
405	20250206	141600	80755750	2910	2910	2910	2910	5
406	20250206	141500	80741200	2910	2910	2910	2910	0
407	20250206	141400	80741200	2910	2910	2910	2910	0
408	20250206	141300	80741200	2910	2910	2910	2910	0
409	20250206	141200	80741200	2910	2910	2910	2910	0
410	20250206	141100	80741200	2910	2910	2910	2910	0
411	20250206	141000	80741200	2910	2910	2910	2910	0
412	20250206	140900	80741200	2910	2910	2910	2910	195
413	20250206	140800	80173750	2910	2910	2910	2910	0
414	20250206	140700	80173750	2910	2910	2910	2910	0
415	20250206	140600	80173750	2910	2910	2910	2910	0
416	20250206	140500	80173750	2910	2910	2910	2910	0
417	20250206	140400	80173750	2910	2910	2910	2910	1
418	20250206	140300	80170840	2910	2910	2910	2910	0
419	20250206	140200	80170840	2910	2910	2910	2910	0
420	20250206	140100	80170840	2910	2910	2910	2910	0
421	20250206	140000	80170840	2910	2910	2910	2910	1
422	20250206	135900	80167930	2915	2910	2915	2910	784
423	20250206	135800	77885990	2915	2915	2915	2915	0
424	20250206	135700	77885990	2915	2915	2915	2915	0
425	20250206	135600	77885990	2915	2915	2915	2915	11
426	20250206	135500	77853925	2915	2915	2915	2915	35
427	20250206	135400	77751900	2915	2915	2915	2915	6
428	20250206	135300	77734410	2915	2915	2915	2915	9
429	20250206	135200	77708175	2915	2915	2915	2915	0
430	20250206	135100	77708175	2915	2915	2915	2915	160
431	20250206	135000	77241775	2915	2915	2915	2915	99
432	20250206	134900	76953190	2915	2915	2915	2915	500
433	20250206	134800	75495690	2915	2915	2915	2915	0
434	20250206	134700	75495690	2915	2915	2915	2915	1
435	20250206	134600	75492775	2915	2920	2920	2915	80
436	20250206	134500	75259325	2920	2920	2920	2920	0
437	20250206	134400	75259325	2920	2920	2920	2920	0
438	20250206	134300	75259325	2920	2920	2920	2920	0
439	20250206	134200	75259325	2920	2920	2920	2920	0
440	20250206	134100	75259325	2920	2920	2920	2920	0
441	20250206	134000	75259325	2920	2920	2920	2920	0
442	20250206	133900	75259325	2920	2920	2920	2920	0
443	20250206	133800	75259325	2920	2920	2920	2920	0
444	20250206	133700	75259325	2920	2920	2920	2920	0
445	20250206	133600	75259325	2920	2920	2920	2920	0
446	20250206	133500	75259325	2920	2920	2920	2920	0
447	20250206	133400	75259325	2920	2920	2920	2920	0
448	20250206	133300	75259325	2920	2920	2920	2920	0
449	20250206	133200	75259325	2920	2920	2920	2920	0
450	20250206	133100	75259325	2920	2920	2920	2920	2
451	20250206	133000	75253485	2920	2920	2920	2920	0
452	20250206	132900	75253485	2920	2920	2920	2920	3
453	20250206	132800	75244725	2925	2925	2925	2925	14
454	20250206	132700	75203775	2925	2925	2925	2925	1
455	20250206	132600	75200850	2920	2920	2920	2920	0
456	20250206	132500	75200850	2920	2920	2920	2920	0
457	20250206	132400	75200850	2920	2920	2920	2920	0
458	20250206	132300	75200850	2920	2920	2920	2920	1
459	20250206	132200	75197930	2920	2920	2920	2920	1
460	20250206	132100	75195010	2920	2920	2920	2920	0
461	20250206	132000	75195010	2920	2920	2920	2920	0
462	20250206	131900	75195010	2920	2920	2920	2920	100
463	20250206	131800	74903010	2920	2920	2920	2920	0
464	20250206	131700	74903010	2920	2920	2920	2920	0
465	20250206	131600	74903010	2920	2920	2920	2920	205
466	20250206	131500	74304410	2920	2920	2920	2920	0
467	20250206	131400	74304410	2920	2920	2920	2920	0
468	20250206	131300	74304410	2920	2920	2920	2920	0
469	20250206	131200	74304410	2920	2920	2920	2920	0
470	20250206	131100	74304410	2920	2920	2920	2920	0
471	20250206	131000	74304410	2920	2920	2920	2920	0
472	20250206	130900	74304410	2920	2920	2920	2920	0
473	20250206	130800	74304410	2920	2920	2920	2920	0
474	20250206	130700	74304410	2920	2920	2920	2920	0
475	20250206	130600	74304410	2920	2920	2920	2920	2
476	20250206	130500	74298570	2925	2925	2925	2925	0
477	20250206	130400	74298570	2925	2925	2925	2925	0
478	20250206	130300	74298570	2925	2925	2925	2925	0
479	20250206	130200	74298570	2925	2925	2925	2925	0
480	20250206	130100	74298570	2925	2925	2925	2925	0
481	20250206	130000	74298570	2925	2925	2925	2925	0
482	20250206	125900	74298570	2925	2925	2925	2925	0
483	20250206	125800	74298570	2925	2925	2925	2925	0
484	20250206	125700	74298570	2925	2925	2925	2925	0
485	20250206	125600	74298570	2925	2925	2925	2925	0
486	20250206	125500	74298570	2925	2925	2925	2925	1
487	20250206	125400	74295645	2910	2910	2910	2910	0
488	20250206	125300	74295645	2910	2910	2910	2910	0
489	20250206	125200	74295645	2910	2910	2910	2910	0
490	20250206	125100	74295645	2910	2910	2910	2910	93
491	20250206	125000	74025015	2905	2905	2905	2905	0
492	20250206	124900	74025015	2905	2905	2905	2905	0
493	20250206	124800	74025015	2905	2905	2905	2905	0
494	20250206	124700	74025015	2905	2905	2905	2905	1115
495	20250206	124600	70785940	2905	2905	2905	2905	687
496	20250206	124500	68790205	2905	2905	2905	2905	0
497	20250206	124400	68790205	2905	2905	2905	2905	89
498	20250206	124300	68531660	2930	2930	2930	2930	0
499	20250206	124200	68531660	2930	2930	2930	2930	1
500	20250206	124100	68528730	2905	2905	2905	2905	0
501	20250206	124000	68528730	2905	2905	2905	2905	68
502	20250206	123900	68331190	2925	2925	2925	2925	50
503	20250206	123800	68184940	2905	2905	2905	2905	0
504	20250206	123700	68184940	2905	2905	2905	2905	70
505	20250206	123600	67981590	2920	2920	2920	2920	70
506	20250206	123500	67777190	2920	2920	2920	2920	0
507	20250206	123400	67777190	2920	2920	2920	2920	5
508	20250206	123300	67762590	2920	2920	2920	2920	8
509	20250206	123200	67739230	2935	2935	2935	2935	0
510	20250206	123100	67739230	2935	2935	2935	2935	70
511	20250206	123000	67533780	2935	2935	2935	2935	0
512	20250206	122900	67533780	2935	2935	2935	2935	10
513	20250206	122800	67504430	2940	2940	2940	2940	0
514	20250206	122700	67504430	2940	2940	2940	2940	0
515	20250206	122600	67504430	2940	2940	2940	2940	0
516	20250206	122500	67504430	2940	2940	2940	2940	0
517	20250206	122400	67504430	2940	2940	2940	2940	0
518	20250206	122300	67504430	2940	2940	2940	2940	0
519	20250206	122200	67504430	2940	2940	2940	2940	0
520	20250206	122100	67504430	2940	2940	2940	2940	0
521	20250206	122000	67504430	2940	2935	2940	2900	4101
522	20250206	121900	55596340	2930	2930	2930	2930	0
523	20250206	121800	55596340	2930	2930	2930	2930	0
524	20250206	121700	55596340	2930	2930	2930	2930	0
525	20250206	121600	55596340	2930	2930	2930	2930	0
526	20250206	121500	55596340	2930	2930	2930	2930	0
527	20250206	121400	55596340	2930	2935	2935	2930	30
528	20250206	121300	55508405	2935	2935	2935	2935	0
529	20250206	121200	55508405	2935	2935	2935	2935	0
530	20250206	121100	55508405	2935	2935	2935	2935	0
531	20250206	121000	55508405	2935	2935	2935	2935	0
532	20250206	120900	55508405	2935	2935	2935	2935	35
533	20250206	120800	55405680	2940	2940	2940	2940	0
534	20250206	120700	55405680	2940	2940	2940	2940	0
535	20250206	120600	55405680	2940	2940	2940	2940	0
536	20250206	120500	55405680	2940	2940	2940	2940	0
537	20250206	120400	55405680	2940	2940	2940	2940	0
538	20250206	120300	55405680	2940	2940	2940	2940	0
539	20250206	120200	55405680	2940	2940	2940	2940	0
540	20250206	120100	55405680	2940	2940	2940	2940	20
541	20250206	120000	55346880	2940	2940	2940	2940	0
542	20250206	115900	55346880	2940	2940	2940	2940	0
543	20250206	115800	55346880	2940	2940	2940	2940	0
544	20250206	115700	55346880	2940	2940	2940	2940	0
545	20250206	115600	55346880	2940	2940	2940	2940	0
546	20250206	115500	55346880	2940	2940	2940	2940	23
547	20250206	115400	55279260	2940	2940	2940	2940	2
548	20250206	115300	55273380	2940	2940	2940	2940	2
549	20250206	115200	55267500	2930	2930	2930	2930	0
550	20250206	115100	55267500	2930	2930	2930	2930	0
551	20250206	115000	55267500	2930	2930	2930	2930	0
552	20250206	114900	55267500	2930	2930	2930	2930	0
553	20250206	114800	55267500	2930	2930	2930	2930	0
554	20250206	114700	55267500	2930	2930	2930	2930	120
555	20250206	114600	54915900	2930	2930	2930	2930	0
556	20250206	114500	54915900	2930	2930	2930	2930	30
557	20250206	114400	54828000	2930	2930	2930	2930	0
558	20250206	114300	54828000	2930	2930	2930	2930	0
559	20250206	114200	54828000	2930	2930	2930	2930	245
560	20250206	114100	54110150	2930	2935	2935	2930	445
561	20250206	114000	52805350	2940	2940	2940	2940	0
562	20250206	113900	52805350	2940	2940	2940	2940	0
563	20250206	113800	52805350	2940	2940	2940	2940	0
564	20250206	113700	52805350	2940	2940	2940	2940	0
565	20250206	113600	52805350	2940	2940	2940	2940	0
566	20250206	113500	52805350	2940	2940	2940	2940	0
567	20250206	113400	52805350	2940	2940	2940	2940	0
568	20250206	113300	52805350	2940	2940	2940	2940	0
569	20250206	113200	52805350	2940	2940	2940	2940	557
570	20250206	113100	51167770	2940	2940	2940	2940	0
571	20250206	113000	51167770	2940	2940	2940	2940	0
572	20250206	112900	51167770	2940	2940	2940	2940	0
573	20250206	112800	51167770	2940	2940	2940	2940	0
574	20250206	112700	51167770	2940	2940	2940	2940	0
575	20250206	112600	51167770	2940	2940	2940	2940	20
576	20250206	112500	51108970	2940	2940	2940	2940	0
577	20250206	112400	51108970	2940	2940	2940	2940	0
578	20250206	112300	51108970	2940	2940	2940	2940	0
579	20250206	112200	51108970	2940	2940	2940	2940	5
580	20250206	112100	51094270	2940	2940	2940	2940	0
581	20250206	112000	51094270	2940	2940	2940	2940	0
582	20250206	111900	51094270	2940	2940	2940	2940	0
583	20250206	111800	51094270	2940	2950	2950	2940	1500
584	20250206	111700	46683165	2945	2945	2945	2945	0
585	20250206	111600	46683165	2945	2945	2945	2945	0
586	20250206	111500	46683165	2945	2945	2945	2945	0
587	20250206	111400	46683165	2945	2945	2945	2945	33
588	20250206	111300	46585980	2945	2950	2950	2945	317
589	20250206	111200	45652380	2950	2950	2950	2950	0
590	20250206	111100	45652380	2950	2950	2950	2950	10
591	20250206	111000	45622880	2955	2955	2955	2955	4
592	20250206	110900	45611060	2955	2955	2955	2955	2
593	20250206	110800	45605150	2955	2955	2955	2955	0
594	20250206	110700	45605150	2955	2955	2955	2955	0
595	20250206	110600	45605150	2955	2955	2955	2955	0
596	20250206	110500	45605150	2955	2955	2955	2955	0
597	20250206	110400	45605150	2955	2955	2955	2955	14
598	20250206	110300	45563780	2955	2955	2955	2955	1
599	20250206	110200	45560825	2945	2950	2950	2945	24
600	20250206	110100	45490125	2950	2950	2950	2950	110
601	20250206	110000	45165625	2955	2955	2955	2955	0
602	20250206	105900	45165625	2955	2955	2955	2955	4
603	20250206	105800	45153805	2960	2960	2960	2960	0
604	20250206	105700	45153805	2960	2960	2960	2960	0
605	20250206	105600	45153805	2960	2960	2960	2960	0
606	20250206	105500	45153805	2960	2960	2960	2960	37
607	20250206	105400	45044285	2960	2960	2960	2960	20
608	20250206	105300	44985085	2965	2965	2965	2965	0
609	20250206	105200	44985085	2965	2965	2965	2965	0
610	20250206	105100	44985085	2965	2965	2965	2965	41
611	20250206	105000	44863520	2965	2965	2965	2960	74
612	20250206	104900	44644445	2965	2965	2965	2965	4
613	20250206	104800	44632585	2960	2960	2960	2960	0
614	20250206	104700	44632585	2960	2960	2960	2960	0
615	20250206	104600	44632585	2960	2960	2960	2960	0
616	20250206	104500	44632585	2960	2960	2960	2960	121
617	20250206	104400	44274425	2960	2960	2960	2960	0
618	20250206	104300	44274425	2960	2960	2960	2960	0
619	20250206	104200	44274425	2960	2960	2960	2960	1
620	20250206	104100	44271465	2960	2960	2960	2960	1
621	20250206	104000	44268505	2965	2965	2965	2965	0
622	20250206	103900	44268505	2965	2950	2965	2950	51
623	20250206	103800	44118040	2945	2945	2945	2945	0
624	20250206	103700	44118040	2945	2945	2945	2945	3
625	20250206	103600	44109205	2945	2945	2945	2945	20
626	20250206	103500	44050305	2945	2945	2945	2945	0
627	20250206	103400	44050305	2945	2965	2965	2945	1502
628	20250206	103300	39625695	2960	2960	2960	2960	0
629	20250206	103200	39625695	2960	2960	2960	2960	1
630	20250206	103100	39622735	2965	2965	2965	2965	5
631	20250206	103000	39607910	2965	2965	2965	2965	0
632	20250206	102900	39607910	2965	2965	2965	2965	51
633	20250206	102800	39456695	2965	2965	2965	2965	1
634	20250206	102700	39453730	2950	2950	2950	2950	0
635	20250206	102600	39453730	2950	2950	2950	2950	0
636	20250206	102500	39453730	2950	2950	2950	2950	0
637	20250206	102400	39453730	2950	2960	2960	2950	1522
638	20250206	102300	34961440	2960	2960	2960	2960	0
639	20250206	102200	34961440	2960	2960	2960	2960	0
640	20250206	102100	34961440	2960	2960	2960	2960	8
641	20250206	102000	34937760	2960	2965	2965	2960	25
642	20250206	101900	34863755	2965	2965	2965	2965	0
643	20250206	101800	34863755	2965	2965	2965	2965	20
644	20250206	101700	34804455	2965	2965	2965	2965	0
645	20250206	101600	34804455	2965	2965	2965	2965	3
646	20250206	101500	34795560	2960	2960	2960	2960	0
647	20250206	101400	34795560	2960	2960	2960	2960	0
648	20250206	101300	34795560	2960	2960	2960	2960	9
649	20250206	101200	34768920	2960	2960	2960	2960	0
650	20250206	101100	34768920	2960	2960	2960	2960	0
651	20250206	101000	34768920	2960	2960	2960	2960	1
652	20250206	100900	34765960	2960	2960	2960	2960	4
653	20250206	100800	34754120	2965	2965	2965	2965	2
654	20250206	100700	34748190	2965	2960	2965	2960	7
655	20250206	100600	34727465	2960	2960	2960	2960	104
656	20250206	100500	34419625	2960	2960	2960	2960	40
657	20250206	100400	34301225	2965	2965	2965	2965	152
658	20250206	100300	33850545	2965	2975	2975	2960	2485
659	20250206	100200	26482425	2980	2980	2980	2980	1
660	20250206	100100	26479445	2980	2980	2980	2980	0
661	20250206	100000	26479445	2980	2980	2980	2980	7
662	20250206	095900	26458585	2970	2970	2970	2970	0
663	20250206	095800	26458585	2970	2970	2970	2970	0
664	20250206	095700	26458585	2970	2970	2970	2970	10
665	20250206	095600	26428885	2985	2985	2985	2985	0
666	20250206	095500	26428885	2985	2985	2985	2985	0
667	20250206	095400	26428885	2985	2985	2985	2985	0
668	20250206	095300	26428885	2985	2985	2985	2985	40
669	20250206	095200	26309485	2985	2985	2985	2985	0
670	20250206	095100	26309485	2985	2985	2985	2985	23
671	20250206	095000	26240830	2985	2985	2985	2985	0
672	20250206	094900	26240830	2985	2985	2985	2985	0
673	20250206	094800	26240830	2985	2985	2985	2985	0
674	20250206	094700	26240830	2985	2985	2985	2985	0
675	20250206	094600	26240830	2985	2985	2985	2985	250
676	20250206	094500	25494580	2985	2985	2985	2985	642
677	20250206	094400	23578210	2985	2985	2985	2985	2
678	20250206	094300	23572240	2985	2985	2985	2985	6
679	20250206	094200	23554330	2965	2965	2965	2965	0
680	20250206	094100	23554330	2965	2965	2965	2965	0
681	20250206	094000	23554330	2965	2975	2975	2965	120
682	20250206	093900	23198515	2990	2985	2990	2985	150
683	20250206	093800	22750365	2990	2990	2990	2990	0
684	20250206	093700	22750365	2990	2990	2990	2990	0
685	20250206	093600	22750365	2990	2990	2990	2990	0
686	20250206	093500	22750365	2990	2990	2990	2990	0
687	20250206	093400	22750365	2990	2990	2990	2990	1000
688	20250206	093300	19760365	2980	2980	2980	2980	1
689	20250206	093200	19757385	2985	2985	2985	2985	0
690	20250206	093100	19757385	2985	2985	2985	2985	0
691	20250206	093000	19757385	2985	2985	2985	2985	0
692	20250206	092900	19757385	2985	2985	2985	2985	1
693	20250206	092800	19754400	2990	2985	2990	2980	8
694	20250206	092700	19730520	2980	2990	2990	2980	308
695	20250206	092600	18812110	2985	2990	2990	2985	2
696	20250206	092500	18806135	2985	2985	2990	2985	311
697	20250206	092400	17876295	2980	2975	2980	2975	21
698	20250206	092300	17813735	2975	2975	2975	2975	0
699	20250206	092200	17813735	2975	2970	2975	2970	25
700	20250206	092100	17739430	2965	2965	2965	2960	4
701	20250206	092000	17727580	2965	2965	2965	2965	3
702	20250206	091900	17718685	2960	2960	2960	2955	7
703	20250206	091800	17697970	2965	2960	2965	2945	14
704	20250206	091700	17656610	2970	2970	2975	2965	5709
705	20250206	091600	704345	2970	2965	2970	2965	37
706	20250206	091500	594605	2965	2965	2965	2965	18
707	20250206	091400	541235	2960	2960	2960	2960	0
708	20250206	091300	541235	2960	2960	2960	2960	76
709	20250206	091200	316275	2960	2960	2960	2960	1
710	20250206	091100	313315	2955	2955	2955	2955	0
711	20250206	091000	313315	2955	2955	2955	2955	10
712	20250206	090900	283765	2955	2955	2955	2950	30
713	20250206	090800	195150	2955	2955	2955	2955	4
714	20250206	090700	183330	2955	2955	2955	2955	50
715	20250206	090600	35580	2965	2965	2965	2965	0
716	20250206	090500	35580	2965	2965	2965	2965	0
717	20250206	090400	35580	2965	2965	2965	2965	0
718	20250206	090300	35580	2965	2965	2965	2965	0
719	20250206	090200	35580	2965	2965	2965	2965	0
720	20250206	090100	35580	2965	2965	2965	2965	0
721	20250206	090000	35580	2965	2965	2965	2965	12