KissMeData/147760/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202800	255519345	3025	3025	3025	3025	1779
3	20250206	202700	255519345	3025	3025	3025	3025	0
4	20250206	202600	255519345	3025	3025	3025	3025	0
5	20250206	202500	255519345	3025	3025	3025	3025	0
6	20250206	202400	255519345	3025	3025	3025	3025	0
7	20250206	202300	255519345	3025	3025	3025	3025	0
8	20250206	202200	255519345	3025	3025	3025	3025	0
9	20250206	202100	255519345	3025	3025	3025	3025	0
10	20250206	202000	255519345	3025	3025	3025	3025	0
11	20250206	201900	255519345	3025	3025	3025	3025	0
12	20250206	201800	255519345	3025	3025	3025	3025	0
13	20250206	201700	255519345	3025	3025	3025	3025	0
14	20250206	201600	255519345	3025	3025	3025	3025	0
15	20250206	201500	255519345	3025	3025	3025	3025	0
16	20250206	201400	255519345	3025	3025	3025	3025	0
17	20250206	201300	255519345	3025	3025	3025	3025	0
18	20250206	201200	255519345	3025	3025	3025	3025	0
19	20250206	201100	255519345	3025	3025	3025	3025	0
20	20250206	201000	255519345	3025	3025	3025	3025	0
21	20250206	200900	255519345	3025	3025	3025	3025	0
22	20250206	200800	255519345	3025	3025	3025	3025	0
23	20250206	200700	255519345	3025	3025	3025	3025	0
24	20250206	200600	255519345	3025	3025	3025	3025	0
25	20250206	200500	255519345	3025	3025	3025	3025	0
26	20250206	200400	255519345	3025	3025	3025	3025	0
27	20250206	200300	255519345	3025	3025	3025	3025	0
28	20250206	200200	255519345	3025	3025	3025	3025	0
29	20250206	200100	255519345	3025	3025	3025	3025	0
30	20250206	200000	255519345	3025	3025	3025	3025	0
31	20250206	195900	255519345	3025	3025	3025	3025	0
32	20250206	195800	255519345	3025	3025	3025	3025	1779
33	20250206	195700	255519345	3025	3025	3025	3025	0
34	20250206	195600	255519345	3025	3025	3025	3025	0
35	20250206	195500	255519345	3025	3025	3025	3025	0
36	20250206	195400	255519345	3025	3025	3025	3025	0
37	20250206	195300	255519345	3025	3025	3025	3025	0
38	20250206	195200	255519345	3025	3025	3025	3025	0
39	20250206	195100	255519345	3025	3025	3025	3025	0
40	20250206	195000	255519345	3025	3025	3025	3025	0
41	20250206	194900	255519345	3025	3025	3025	3025	0
42	20250206	194800	255519345	3025	3025	3025	3025	0
43	20250206	194700	255519345	3025	3025	3025	3025	0
44	20250206	194600	255519345	3025	3025	3025	3025	0
45	20250206	194500	255519345	3025	3025	3025	3025	0
46	20250206	194400	255519345	3025	3025	3025	3025	0
47	20250206	194300	255519345	3025	3025	3025	3025	0
48	20250206	194200	255519345	3025	3025	3025	3025	0
49	20250206	194100	255519345	3025	3025	3025	3025	0
50	20250206	194000	255519345	3025	3025	3025	3025	0
51	20250206	193900	255519345	3025	3025	3025	3025	0
52	20250206	193800	255519345	3025	3025	3025	3025	0
53	20250206	193700	255519345	3025	3025	3025	3025	0
54	20250206	193600	255519345	3025	3025	3025	3025	0
55	20250206	193500	255519345	3025	3025	3025	3025	0
56	20250206	193400	255519345	3025	3025	3025	3025	0
57	20250206	193300	255519345	3025	3025	3025	3025	0
58	20250206	193200	255519345	3025	3025	3025	3025	0
59	20250206	193100	255519345	3025	3025	3025	3025	0
60	20250206	193000	255519345	3025	3025	3025	3025	0
61	20250206	192900	255519345	3025	3025	3025	3025	0
62	20250206	192800	255519345	3025	3025	3025	3025	1779
63	20250206	192700	255519345	3025	3025	3025	3025	0
64	20250206	192600	255519345	3025	3025	3025	3025	0
65	20250206	192500	255519345	3025	3025	3025	3025	0
66	20250206	192400	255519345	3025	3025	3025	3025	0
67	20250206	192300	255519345	3025	3025	3025	3025	0
68	20250206	192200	255519345	3025	3025	3025	3025	0
69	20250206	192100	255519345	3025	3025	3025	3025	0
70	20250206	192000	255519345	3025	3025	3025	3025	0
71	20250206	191900	255519345	3025	3025	3025	3025	0
72	20250206	191800	255519345	3025	3025	3025	3025	0
73	20250206	191700	255519345	3025	3025	3025	3025	0
74	20250206	191600	255519345	3025	3025	3025	3025	0
75	20250206	191500	255519345	3025	3025	3025	3025	0
76	20250206	191400	255519345	3025	3025	3025	3025	0
77	20250206	191300	255519345	3025	3025	3025	3025	0
78	20250206	191200	255519345	3025	3025	3025	3025	0
79	20250206	191100	255519345	3025	3025	3025	3025	0
80	20250206	191000	255519345	3025	3025	3025	3025	0
81	20250206	190900	255519345	3025	3025	3025	3025	0
82	20250206	190800	255519345	3025	3025	3025	3025	0
83	20250206	190700	255519345	3025	3025	3025	3025	0
84	20250206	190600	255519345	3025	3025	3025	3025	0
85	20250206	190500	255519345	3025	3025	3025	3025	0
86	20250206	190400	255519345	3025	3025	3025	3025	0
87	20250206	190300	255519345	3025	3025	3025	3025	0
88	20250206	190200	255519345	3025	3025	3025	3025	0
89	20250206	190100	255519345	3025	3025	3025	3025	0
90	20250206	190000	255519345	3025	3025	3025	3025	0
91	20250206	185900	255519345	3025	3025	3025	3025	0
92	20250206	185800	255519345	3025	3025	3025	3025	1779
93	20250206	185700	255519345	3025	3025	3025	3025	0
94	20250206	185600	255519345	3025	3025	3025	3025	0
95	20250206	185500	255519345	3025	3025	3025	3025	0
96	20250206	185400	255519345	3025	3025	3025	3025	0
97	20250206	185300	255519345	3025	3025	3025	3025	0
98	20250206	185200	255519345	3025	3025	3025	3025	0
99	20250206	185100	255519345	3025	3025	3025	3025	0
100	20250206	185000	255519345	3025	3025	3025	3025	0
101	20250206	184900	255519345	3025	3025	3025	3025	0
102	20250206	184800	255519345	3025	3025	3025	3025	0
103	20250206	184700	255519345	3025	3025	3025	3025	0
104	20250206	184600	255519345	3025	3025	3025	3025	0
105	20250206	184500	255519345	3025	3025	3025	3025	0
106	20250206	184400	255519345	3025	3025	3025	3025	0
107	20250206	184300	255519345	3025	3025	3025	3025	0
108	20250206	184200	255519345	3025	3025	3025	3025	0
109	20250206	184100	255519345	3025	3025	3025	3025	0
110	20250206	184000	255519345	3025	3025	3025	3025	0
111	20250206	183900	255519345	3025	3025	3025	3025	0
112	20250206	183800	255519345	3025	3025	3025	3025	0
113	20250206	183700	255519345	3025	3025	3025	3025	0
114	20250206	183600	255519345	3025	3025	3025	3025	0
115	20250206	183500	255519345	3025	3025	3025	3025	0
116	20250206	183400	255519345	3025	3025	3025	3025	0
117	20250206	183300	255519345	3025	3025	3025	3025	0
118	20250206	183200	255519345	3025	3025	3025	3025	0
119	20250206	183100	255519345	3025	3025	3025	3025	0
120	20250206	183000	255519345	3025	3025	3025	3025	0
121	20250206	182900	255519345	3025	3025	3025	3025	0
122	20250206	182800	255519345	3025	3025	3025	3025	1779
123	20250206	182700	255519345	3025	3025	3025	3025	0
124	20250206	182600	255519345	3025	3025	3025	3025	0
125	20250206	182500	255519345	3025	3025	3025	3025	0
126	20250206	182400	255519345	3025	3025	3025	3025	0
127	20250206	182300	255519345	3025	3025	3025	3025	0
128	20250206	182200	255519345	3025	3025	3025	3025	0
129	20250206	182100	255519345	3025	3025	3025	3025	0
130	20250206	182000	255519345	3025	3025	3025	3025	0
131	20250206	181900	255519345	3025	3025	3025	3025	0
132	20250206	181800	255519345	3025	3025	3025	3025	0
133	20250206	181700	255519345	3025	3025	3025	3025	0
134	20250206	181600	255519345	3025	3025	3025	3025	0
135	20250206	181500	255519345	3025	3025	3025	3025	0
136	20250206	181400	255519345	3025	3025	3025	3025	0
137	20250206	181300	255519345	3025	3025	3025	3025	0
138	20250206	181200	255519345	3025	3025	3025	3025	0
139	20250206	181100	255519345	3025	3025	3025	3025	0
140	20250206	181000	255519345	3025	3025	3025	3025	0
141	20250206	180900	255519345	3025	3025	3025	3025	0
142	20250206	180800	255519345	3025	3025	3025	3025	0
143	20250206	180700	255519345	3025	3025	3025	3025	0
144	20250206	180600	255519345	3025	3025	3025	3025	0
145	20250206	180500	255519345	3025	3025	3025	3025	0
146	20250206	180400	255519345	3025	3025	3025	3025	0
147	20250206	180300	255519345	3025	3025	3025	3025	0
148	20250206	180200	255519345	3025	3025	3025	3025	0
149	20250206	180100	255519345	3025	3025	3025	3025	0
150	20250206	180000	255519345	3025	3025	3025	3025	0
151	20250206	175900	255519345	3025	3025	3025	3025	0
152	20250206	175800	255519345	3025	3025	3025	3025	1779
153	20250206	175700	255519345	3025	3025	3025	3025	0
154	20250206	175600	255519345	3025	3025	3025	3025	0
155	20250206	175500	255519345	3025	3025	3025	3025	0
156	20250206	175400	255519345	3025	3025	3025	3025	0
157	20250206	175300	255519345	3025	3025	3025	3025	0
158	20250206	175200	255519345	3025	3025	3025	3025	0
159	20250206	175100	255519345	3025	3025	3025	3025	0
160	20250206	175000	255519345	3025	3025	3025	3025	0
161	20250206	174900	255519345	3025	3025	3025	3025	0
162	20250206	174800	255519345	3025	3025	3025	3025	0
163	20250206	174700	255519345	3025	3025	3025	3025	0
164	20250206	174600	255519345	3025	3025	3025	3025	0
165	20250206	174500	255519345	3025	3025	3025	3025	0
166	20250206	174400	255519345	3025	3025	3025	3025	0
167	20250206	174300	255519345	3025	3025	3025	3025	0
168	20250206	174200	255519345	3025	3025	3025	3025	0
169	20250206	174100	255519345	3025	3025	3025	3025	0
170	20250206	174000	255519345	3025	3025	3025	3025	0
171	20250206	173900	255519345	3025	3025	3025	3025	0
172	20250206	173800	255519345	3025	3025	3025	3025	0
173	20250206	173700	255519345	3025	3025	3025	3025	0
174	20250206	173600	255519345	3025	3025	3025	3025	0
175	20250206	173500	255519345	3025	3025	3025	3025	0
176	20250206	173400	255519345	3025	3025	3025	3025	0
177	20250206	173300	255519345	3025	3025	3025	3025	0
178	20250206	173200	255519345	3025	3025	3025	3025	0
179	20250206	173100	255519345	3025	3025	3025	3025	0
180	20250206	173000	255519345	3025	3025	3025	3025	0
181	20250206	172900	255519345	3025	3025	3025	3025	0
182	20250206	172800	255519345	3025	3025	3025	3025	1779
183	20250206	172700	255519345	3025	3025	3025	3025	0
184	20250206	172600	255519345	3025	3025	3025	3025	0
185	20250206	172500	255519345	3025	3025	3025	3025	0
186	20250206	172400	255519345	3025	3025	3025	3025	0
187	20250206	172300	255519345	3025	3025	3025	3025	0
188	20250206	172200	255519345	3025	3025	3025	3025	0
189	20250206	172100	255519345	3025	3025	3025	3025	0
190	20250206	172000	255519345	3025	3025	3025	3025	0
191	20250206	171900	255519345	3025	3025	3025	3025	0
192	20250206	171800	255519345	3025	3025	3025	3025	0
193	20250206	171700	255519345	3025	3025	3025	3025	0
194	20250206	171600	255519345	3025	3025	3025	3025	0
195	20250206	171500	255519345	3025	3025	3025	3025	0
196	20250206	171400	255519345	3025	3025	3025	3025	0
197	20250206	171300	255519345	3025	3025	3025	3025	0
198	20250206	171200	255519345	3025	3025	3025	3025	0
199	20250206	171100	255519345	3025	3025	3025	3025	0
200	20250206	171000	255519345	3025	3025	3025	3025	0
201	20250206	170900	255519345	3025	3025	3025	3025	0
202	20250206	170800	255519345	3025	3025	3025	3025	0
203	20250206	170700	255519345	3025	3025	3025	3025	0
204	20250206	170600	255519345	3025	3025	3025	3025	0
205	20250206	170500	255519345	3025	3025	3025	3025	0
206	20250206	170400	255519345	3025	3025	3025	3025	0
207	20250206	170300	255519345	3025	3025	3025	3025	0
208	20250206	170200	255519345	3025	3025	3025	3025	0
209	20250206	170100	255519345	3025	3025	3025	3025	0
210	20250206	170000	255519345	3025	3025	3025	3025	0
211	20250206	165900	255519345	3025	3025	3025	3025	0
212	20250206	165800	255519345	3025	3025	3025	3025	1779
213	20250206	165700	255519345	3025	3025	3025	3025	0
214	20250206	165600	255519345	3025	3025	3025	3025	0
215	20250206	165500	255519345	3025	3025	3025	3025	0
216	20250206	165400	255519345	3025	3025	3025	3025	0
217	20250206	165300	255519345	3025	3025	3025	3025	0
218	20250206	165200	255519345	3025	3025	3025	3025	0
219	20250206	165100	255519345	3025	3025	3025	3025	0
220	20250206	165000	255519345	3025	3025	3025	3025	0
221	20250206	164900	255519345	3025	3025	3025	3025	0
222	20250206	164800	255519345	3025	3025	3025	3025	0
223	20250206	164700	255519345	3025	3025	3025	3025	0
224	20250206	164600	255519345	3025	3025	3025	3025	0
225	20250206	164500	255519345	3025	3025	3025	3025	0
226	20250206	164400	255519345	3025	3025	3025	3025	0
227	20250206	164300	255519345	3025	3025	3025	3025	0
228	20250206	164200	255519345	3025	3025	3025	3025	0
229	20250206	164100	255519345	3025	3025	3025	3025	0
230	20250206	164000	255519345	3025	3025	3025	3025	0
231	20250206	163900	255519345	3025	3025	3025	3025	0
232	20250206	163800	255519345	3025	3025	3025	3025	0
233	20250206	163700	255519345	3025	3025	3025	3025	0
234	20250206	163600	255519345	3025	3025	3025	3025	0
235	20250206	163500	255519345	3025	3025	3025	3025	0
236	20250206	163400	255519345	3025	3025	3025	3025	0
237	20250206	163300	255519345	3025	3025	3025	3025	0
238	20250206	163200	255519345	3025	3025	3025	3025	0
239	20250206	163100	255519345	3025	3025	3025	3025	0
240	20250206	163000	255519345	3025	3025	3025	3025	0
241	20250206	162900	255519345	3025	3025	3025	3025	0
242	20250206	162800	255519345	3025	3025	3025	3025	1779
243	20250206	162700	255519345	3025	3025	3025	3025	0
244	20250206	162600	255519345	3025	3025	3025	3025	0
245	20250206	162500	255519345	3025	3025	3025	3025	0
246	20250206	162400	255519345	3025	3025	3025	3025	0
247	20250206	162300	255519345	3025	3025	3025	3025	0
248	20250206	162200	255519345	3025	3025	3025	3025	0
249	20250206	162100	255519345	3025	3025	3025	3025	0
250	20250206	162000	255519345	3025	3025	3025	3025	0
251	20250206	161900	255519345	3025	3025	3025	3025	0
252	20250206	161800	255519345	3025	3025	3025	3025	0
253	20250206	161700	255519345	3025	3025	3025	3025	0
254	20250206	161600	255519345	3025	3025	3025	3025	0
255	20250206	161500	255519345	3025	3025	3025	3025	0
256	20250206	161400	255519345	3025	3025	3025	3025	0
257	20250206	161300	255519345	3025	3025	3025	3025	0
258	20250206	161200	255519345	3025	3025	3025	3025	0
259	20250206	161100	255519345	3025	3025	3025	3025	0
260	20250206	161000	255519345	3025	3025	3025	3025	0
261	20250206	160900	255519345	3025	3025	3025	3025	0
262	20250206	160800	255519345	3025	3025	3025	3025	0
263	20250206	160700	255519345	3025	3025	3025	3025	0
264	20250206	160600	255519345	3025	3025	3025	3025	0
265	20250206	160500	255519345	3025	3025	3025	3025	0
266	20250206	160400	255519345	3025	3025	3025	3025	0
267	20250206	160300	255519345	3025	3025	3025	3025	0
268	20250206	160200	255519345	3025	3025	3025	3025	0
269	20250206	160100	255519345	3025	3025	3025	3025	0
270	20250206	160000	255519345	3025	3025	3025	3025	0
271	20250206	155900	255519345	3025	3025	3025	3025	0
272	20250206	155800	255519345	3025	3025	3025	3025	1779
273	20250206	155700	255519345	3025	3025	3025	3025	0
274	20250206	155600	255519345	3025	3025	3025	3025	0
275	20250206	155500	255519345	3025	3025	3025	3025	0
276	20250206	155400	255519345	3025	3025	3025	3025	0
277	20250206	155300	255519345	3025	3025	3025	3025	0
278	20250206	155200	255519345	3025	3025	3025	3025	0
279	20250206	155100	255519345	3025	3025	3025	3025	0
280	20250206	155000	255519345	3025	3025	3025	3025	0
281	20250206	154900	255519345	3025	3025	3025	3025	0
282	20250206	154800	255519345	3025	3025	3025	3025	0
283	20250206	154700	255519345	3025	3025	3025	3025	0
284	20250206	154600	255519345	3025	3025	3025	3025	0
285	20250206	154500	255519345	3025	3025	3025	3025	0
286	20250206	154400	255519345	3025	3025	3025	3025	0
287	20250206	154300	255519345	3025	3025	3025	3025	0
288	20250206	154200	255519345	3025	3025	3025	3025	0
289	20250206	154100	255519345	3025	3025	3025	3025	0
290	20250206	154000	255519345	3025	3025	3025	3025	0
291	20250206	153900	255519345	3025	3025	3025	3025	0
292	20250206	153800	255519345	3025	3025	3025	3025	0
293	20250206	153700	255519345	3025	3025	3025	3025	0
294	20250206	153600	255519345	3025	3025	3025	3025	0
295	20250206	153500	255519345	3025	3025	3025	3025	0
296	20250206	153400	255519345	3025	3025	3025	3025	0
297	20250206	153300	255519345	3025	3025	3025	3025	0
298	20250206	153200	255519345	3025	3025	3025	3025	0
299	20250206	153100	255519345	3025	3025	3025	3025	0
300	20250206	153000	255519345	3025	3025	3025	3025	1779
301	20250206	152900	250137870	3020	3020	3020	3020	0
302	20250206	152800	250137870	3020	3020	3020	3020	0
303	20250206	152700	250137870	3020	3020	3020	3020	0
304	20250206	152600	250137870	3020	3020	3020	3020	0
305	20250206	152500	250137870	3020	3020	3020	3020	0
306	20250206	152400	250137870	3020	3020	3020	3020	0
307	20250206	152300	250137870	3020	3020	3020	3020	0
308	20250206	152200	250137870	3020	3020	3020	3020	0
309	20250206	152100	250137870	3020	3020	3020	3020	0
310	20250206	152000	250137870	3020	3020	3020	3020	0
311	20250206	151900	250137870	3020	3020	3020	3020	102
312	20250206	151800	249829830	3020	3020	3020	3020	202
313	20250206	151700	249219790	3025	3020	3025	3020	218
314	20250206	151600	248560510	3020	3005	3020	3005	1313
315	20250206	151500	244597180	3015	3005	3015	3000	142
316	20250206	151400	244170615	3005	3005	3005	3005	19
317	20250206	151300	244113520	3005	3010	3010	3005	49
318	20250206	151200	243966225	3010	3010	3010	3010	0
319	20250206	151100	243966225	3010	3010	3010	3010	1
320	20250206	151000	243963215	3020	3020	3020	3020	0
321	20250206	150900	243963215	3020	3020	3020	3020	0
322	20250206	150800	243963215	3020	3020	3020	3020	14
323	20250206	150700	243920935	3020	3020	3020	3020	20
324	20250206	150600	243860535	3020	3020	3020	3020	8
325	20250206	150500	243836375	2990	3000	3000	2990	273
326	20250206	150400	243018950	3010	3010	3010	3010	20
327	20250206	150300	242958750	3010	3010	3010	3010	9
328	20250206	150200	242931660	3010	3010	3010	3010	0
329	20250206	150100	242931660	3010	3010	3010	3010	0
330	20250206	150000	242931660	3010	3010	3010	3010	98
331	20250206	145900	242636680	3030	3030	3030	3030	0
332	20250206	145800	242636680	3030	3030	3030	3030	0
333	20250206	145700	242636680	3030	3030	3030	3030	1
334	20250206	145600	242633650	3010	3010	3010	3010	0
335	20250206	145500	242633650	3010	3010	3010	3010	21
336	20250206	145400	242570440	3030	3010	3030	3010	7610
337	20250206	145300	219621155	2985	2985	2985	2985	21
338	20250206	145200	219558470	2985	2985	2985	2985	0
339	20250206	145100	219558470	2985	2985	2985	2985	10
340	20250206	145000	219528620	2985	2985	2985	2985	63
341	20250206	144900	219340565	2985	3010	3010	2985	2503
342	20250206	144800	211806610	3010	3010	3010	3010	0
343	20250206	144700	211806610	3010	3010	3010	3010	0
344	20250206	144600	211806610	3010	3010	3010	3010	0
345	20250206	144500	211806610	3010	3010	3010	3010	0
346	20250206	144400	211806610	3010	3010	3010	3010	0
347	20250206	144300	211806610	3010	3010	3010	3010	0
348	20250206	144200	211806610	3010	3010	3010	3010	0
349	20250206	144100	211806610	3010	3010	3010	3010	0
350	20250206	144000	211806610	3010	3010	3010	3010	805
351	20250206	143900	209383560	3010	3010	3010	3010	3454
352	20250206	143800	198987020	3005	3005	3005	3005	0
353	20250206	143700	198987020	3005	3005	3005	3005	0
354	20250206	143600	198987020	3005	3005	3005	3005	1
355	20250206	143500	198984015	2985	2990	2990	2985	166
356	20250206	143400	198488315	2985	2990	2990	2985	261
357	20250206	143300	197708515	2990	2990	2990	2990	0
358	20250206	143200	197708515	2990	2990	2990	2990	0
359	20250206	143100	197708515	2990	2990	2990	2990	500
360	20250206	143000	196213515	2990	2990	2990	2990	0
361	20250206	142900	196213515	2990	2990	2990	2990	1500
362	20250206	142800	191728515	2990	3000	3000	2990	1067
363	20250206	142700	188537665	3020	3010	3020	3010	1500
364	20250206	142600	184018975	3010	3010	3010	3010	34
365	20250206	142500	183916635	3010	3010	3010	3010	0
366	20250206	142400	183916635	3010	3015	3015	3010	78
367	20250206	142300	183681755	3010	3015	3015	3010	611
368	20250206	142200	181842400	3015	3015	3015	3015	11
369	20250206	142100	181809235	3010	3010	3010	3010	22
370	20250206	142000	181743015	3010	3010	3010	3010	148
371	20250206	141900	181297535	3010	3010	3010	3010	100
372	20250206	141800	180996535	3015	3015	3015	3015	14
373	20250206	141700	180954325	3010	3010	3010	3010	1266
374	20250206	141600	177143665	3005	3000	3005	3000	843
375	20250206	141500	174610740	2990	2990	2990	2990	0
376	20250206	141400	174610740	2990	2990	2990	2990	0
377	20250206	141300	174610740	2990	2990	2990	2990	0
378	20250206	141200	174610740	2990	2990	2990	2990	0
379	20250206	141100	174610740	2990	2990	2990	2990	0
380	20250206	141000	174610740	2990	2990	2990	2990	0
381	20250206	140900	174610740	2990	2990	2990	2990	200
382	20250206	140800	174012740	3000	3000	3000	3000	1
383	20250206	140700	174009740	2990	3000	3000	2990	233
384	20250206	140600	173310780	2990	2990	2990	2990	0
385	20250206	140500	173310780	2990	2985	2995	2985	736
386	20250206	140400	171111885	2990	2990	2990	2990	0
387	20250206	140300	171111885	2990	2990	2990	2990	0
388	20250206	140200	171111885	2990	2990	2990	2990	5
389	20250206	140100	171096935	2990	2990	2990	2990	1
390	20250206	140000	171093945	2970	2970	2970	2970	2500
391	20250206	135900	163668945	2980	2980	2980	2980	0
392	20250206	135800	163668945	2980	2980	2980	2980	0
393	20250206	135700	163668945	2980	2980	2980	2980	0
394	20250206	135600	163668945	2980	2990	2990	2960	1974
395	20250206	135500	157805185	2990	2990	2990	2990	14
396	20250206	135400	157763325	2985	2985	2985	2985	102
397	20250206	135300	157458855	2985	2985	2985	2985	0
398	20250206	135200	157458855	2985	2985	2985	2985	272
399	20250206	135100	156646935	2985	2975	2985	2975	162
400	20250206	135000	156164975	2965	2965	2965	2965	515
401	20250206	134900	154638000	2965	2965	2965	2965	411
402	20250206	134800	153419385	2965	2965	2965	2960	1037
403	20250206	134700	150349235	2965	2965	2965	2965	0
404	20250206	134600	150349235	2965	2965	2965	2965	0
405	20250206	134500	150349235	2965	2965	2965	2965	0
406	20250206	134400	150349235	2965	2965	2965	2965	0
407	20250206	134300	150349235	2965	2965	2965	2965	0
408	20250206	134200	150349235	2965	2970	2970	2965	86
409	20250206	134100	150093995	2970	2970	2970	2970	0
410	20250206	134000	150093995	2970	2970	2970	2970	0
411	20250206	133900	150093995	2970	2970	2970	2970	51
412	20250206	133800	149942525	2970	2970	2970	2970	0
413	20250206	133700	149942525	2970	2970	2970	2970	0
414	20250206	133600	149942525	2970	2970	2970	2970	0
415	20250206	133500	149942525	2970	2970	2970	2970	0
416	20250206	133400	149942525	2970	2970	2970	2970	30
417	20250206	133300	149853425	2990	2990	2990	2990	0
418	20250206	133200	149853425	2990	2990	2990	2990	0
419	20250206	133100	149853425	2990	2990	2990	2990	0
420	20250206	133000	149853425	2990	2990	2990	2990	0
421	20250206	132900	149853425	2990	3000	3000	2990	891
422	20250206	132800	147180780	3000	3000	3000	3000	0
423	20250206	132700	147180780	3000	2965	3000	2965	3154
424	20250206	132600	137733440	2965	2970	2970	2965	68
425	20250206	132500	137531780	2970	2970	2970	2970	0
426	20250206	132400	137531780	2970	2975	2975	2970	68
427	20250206	132300	137329565	2975	2975	2975	2975	0
428	20250206	132200	137329565	2975	2975	2975	2975	0
429	20250206	132100	137329565	2975	2975	2975	2975	0
430	20250206	132000	137329565	2975	2975	2975	2975	0
431	20250206	131900	137329565	2975	2975	2975	2975	0
432	20250206	131800	137329565	2975	2975	2975	2975	0
433	20250206	131700	137329565	2975	2975	2975	2975	0
434	20250206	131600	137329565	2975	2975	2975	2975	0
435	20250206	131500	137329565	2975	2975	2975	2975	0
436	20250206	131400	137329565	2975	2975	2975	2975	0
437	20250206	131300	137329565	2975	2975	2975	2975	1
438	20250206	131200	137326590	2975	2975	2975	2975	0
439	20250206	131100	137326590	2975	2975	2975	2975	0
440	20250206	131000	137326590	2975	2975	2975	2975	0
441	20250206	130900	137326590	2975	2975	2975	2975	0
442	20250206	130800	137326590	2975	2975	2975	2975	0
443	20250206	130700	137326590	2975	2975	2975	2975	0
444	20250206	130600	137326590	2975	2975	2975	2975	0
445	20250206	130500	137326590	2975	2975	2975	2975	0
446	20250206	130400	137326590	2975	2975	2975	2975	0
447	20250206	130300	137326590	2975	2975	2975	2975	0
448	20250206	130200	137326590	2975	2975	2975	2975	0
449	20250206	130100	137326590	2975	2975	2975	2975	0
450	20250206	130000	137326590	2975	2975	2975	2975	0
451	20250206	125900	137326590	2975	2975	2975	2975	0
452	20250206	125800	137326590	2975	2975	2975	2975	192
453	20250206	125700	136755390	2965	2965	2965	2965	15
454	20250206	125600	136710915	2970	2970	2970	2970	0
455	20250206	125500	136710915	2970	2970	2970	2970	0
456	20250206	125400	136710915	2970	2970	2970	2970	24
457	20250206	125300	136639635	2975	2975	2975	2975	0
458	20250206	125200	136639635	2975	2975	2975	2975	0
459	20250206	125100	136639635	2975	2975	2975	2975	0
460	20250206	125000	136639635	2975	2975	2975	2975	6
461	20250206	124900	136621785	2960	2960	2960	2960	14
462	20250206	124800	136580345	2955	2960	2975	2955	80
463	20250206	124700	136343490	2955	2960	2960	2955	40
464	20250206	124600	136225200	2975	2975	2975	2975	0
465	20250206	124500	136225200	2975	2975	2975	2975	0
466	20250206	124400	136225200	2975	2975	2975	2975	0
467	20250206	124300	136225200	2975	2975	2975	2975	0
468	20250206	124200	136225200	2975	2975	2975	2975	0
469	20250206	124100	136225200	2975	2975	2975	2975	0
470	20250206	124000	136225200	2975	2960	2975	2960	69
471	20250206	123900	136020800	2970	2970	2970	2970	0
472	20250206	123800	136020800	2970	2970	2970	2970	1
473	20250206	123700	136017830	2960	2970	2970	2960	172
474	20250206	123600	135507785	2975	2975	2975	2975	5
475	20250206	123500	135492910	2975	2975	2975	2975	25
476	20250206	123400	135418535	2975	2975	2975	2975	0
477	20250206	123300	135418535	2975	2975	2975	2975	0
478	20250206	123200	135418535	2975	2975	2975	2975	0
479	20250206	123100	135418535	2975	2975	2975	2975	0
480	20250206	123000	135418535	2975	2975	2975	2975	0
481	20250206	122900	135418535	2975	2975	2975	2975	56
482	20250206	122800	135251935	2970	2975	2975	2970	95
483	20250206	122700	134969575	2975	2975	2975	2975	12
484	20250206	122600	134933875	2990	2990	2990	2990	0
485	20250206	122500	134933875	2990	2985	2990	2985	15
486	20250206	122400	134889040	2990	2990	2990	2990	0
487	20250206	122300	134889040	2990	2990	2990	2990	0
488	20250206	122200	134889040	2990	2990	2990	2990	0
489	20250206	122100	134889040	2990	2990	2990	2990	0
490	20250206	122000	134889040	2990	2990	2990	2990	0
491	20250206	121900	134889040	2990	2990	2990	2990	0
492	20250206	121800	134889040	2990	2990	2990	2990	0
493	20250206	121700	134889040	2990	2975	2990	2975	29
494	20250206	121600	134802475	2985	2985	2985	2985	0
495	20250206	121500	134802475	2985	2985	2985	2985	0
496	20250206	121400	134802475	2985	2980	2985	2980	7
497	20250206	121300	134781600	2980	2980	2980	2980	20
498	20250206	121200	134722000	2980	2980	2980	2980	35
499	20250206	121100	134617700	2980	2980	2980	2980	0
500	20250206	121000	134617700	2980	2980	2980	2980	1
501	20250206	120900	134614720	2985	2985	2985	2985	0
502	20250206	120800	134614720	2985	2985	2985	2985	0
503	20250206	120700	134614720	2985	2985	2985	2985	0
504	20250206	120600	134614720	2985	2985	2985	2985	0
505	20250206	120500	134614720	2985	2985	2985	2985	0
506	20250206	120400	134614720	2985	2985	2985	2985	20
507	20250206	120300	134555020	2970	2970	2970	2970	0
508	20250206	120200	134555020	2970	2970	2970	2970	0
509	20250206	120100	134555020	2970	2970	2970	2970	0
510	20250206	120000	134555020	2970	2970	2970	2970	90
511	20250206	115900	134287720	2975	2975	2975	2975	219
512	20250206	115800	133636195	2975	2975	2975	2975	124
513	20250206	115700	133267295	2975	2975	2975	2975	10
514	20250206	115600	133237545	2975	2975	2975	2975	0
515	20250206	115500	133237545	2975	2975	2975	2975	0
516	20250206	115400	133237545	2975	2975	2975	2975	0
517	20250206	115300	133237545	2975	2975	2975	2975	67
518	20250206	115200	133038220	2970	2980	2980	2970	100
519	20250206	115100	132740725	2985	2985	3000	2985	2122
520	20250206	115000	126377800	2995	2990	2995	2990	3
521	20250206	114900	126368825	2990	3000	3000	2990	74
522	20250206	114800	126147535	2990	3000	3000	2990	57
523	20250206	114700	125977095	3005	3005	3005	3005	0
524	20250206	114600	125977095	3005	3005	3005	3005	1
525	20250206	114500	125974090	3000	3000	3000	3000	110
526	20250206	114400	125644090	3005	3000	3005	3000	2
527	20250206	114300	125638085	3010	3005	3010	3005	2
528	20250206	114200	125632070	3005	3005	3005	3005	21
529	20250206	114100	125568965	3005	3005	3005	3005	110
530	20250206	114000	125238415	3005	3005	3005	3005	0
531	20250206	113900	125238415	3005	3005	3005	3005	82
532	20250206	113800	124992005	3010	3010	3010	3010	10
533	20250206	113700	124961905	3010	3010	3010	3010	0
534	20250206	113600	124961905	3010	3010	3010	3010	5
535	20250206	113500	124946855	3015	3015	3015	3015	0
536	20250206	113400	124946855	3015	3015	3015	3015	0
537	20250206	113300	124946855	3015	3015	3015	3015	0
538	20250206	113200	124946855	3015	3015	3015	3015	0
539	20250206	113100	124946855	3015	3015	3015	3015	0
540	20250206	113000	124946855	3015	3015	3015	3015	0
541	20250206	112900	124946855	3015	3015	3015	3015	162
542	20250206	112800	124458425	3000	3000	3000	3000	200
543	20250206	112700	123858425	3000	3000	3000	3000	0
544	20250206	112600	123858425	3000	3010	3010	3000	887
545	20250206	112500	121197325	3000	3000	3000	3000	276
546	20250206	112400	120369325	3000	2980	3000	2980	1288
547	20250206	112300	116507325	2980	3000	3000	2980	231
548	20250206	112200	115818325	3000	2980	3000	2980	205
549	20250206	112100	115207325	2980	2980	2980	2980	3
550	20250206	112000	115198385	2980	2980	2980	2980	23
551	20250206	111900	115129845	2985	2970	2990	2970	142
552	20250206	111800	114705820	2970	3000	3000	2970	381
553	20250206	111700	113572270	3000	2965	3000	2965	375
554	20250206	111600	112455005	3000	3010	3020	3000	739
555	20250206	111500	110229785	3010	2940	3045	2940	13076
556	20250206	111400	71132135	2930	2930	2930	2930	150
557	20250206	111300	70692635	2930	2930	2930	2930	0
558	20250206	111200	70692635	2930	2930	2930	2930	25
559	20250206	111100	70619385	2930	2930	2930	2930	0
560	20250206	111000	70619385	2930	2930	2930	2930	0
561	20250206	110900	70619385	2930	2930	2930	2930	3
562	20250206	110800	70610595	2945	2945	2945	2945	0
563	20250206	110700	70610595	2945	2945	2945	2945	0
564	20250206	110600	70610595	2945	2945	2945	2945	0
565	20250206	110500	70610595	2945	2930	2945	2930	722
566	20250206	110400	68495045	2940	2940	2940	2940	1001
567	20250206	110300	65552105	2940	2940	2940	2940	0
568	20250206	110200	65552105	2940	2945	2945	2940	11
569	20250206	110100	65519745	2945	2945	2945	2945	301
570	20250206	110000	64633300	2945	2945	2945	2945	203
571	20250206	105900	64035465	2945	2945	2945	2945	0
572	20250206	105800	64035465	2945	2945	2945	2945	271
573	20250206	105700	63237370	2945	2945	2945	2945	1
574	20250206	105600	63234425	2940	2940	2940	2940	0
575	20250206	105500	63234425	2940	2940	2940	2940	0
576	20250206	105400	63234425	2940	2940	2940	2940	7
577	20250206	105300	63213845	2940	2940	2940	2940	55
578	20250206	105200	63052145	2940	2925	2940	2925	1229
579	20250206	105100	59443480	2925	2925	2925	2925	0
580	20250206	105000	59443480	2925	2925	2925	2925	0
581	20250206	104900	59443480	2925	2925	2925	2925	0
582	20250206	104800	59443480	2925	2925	2925	2925	0
583	20250206	104700	59443480	2925	2920	2925	2920	600
584	20250206	104600	57689810	2925	2925	2925	2925	0
585	20250206	104500	57689810	2925	2925	2925	2925	0
586	20250206	104400	57689810	2925	2925	2925	2925	0
587	20250206	104300	57689810	2925	2925	2925	2925	0
588	20250206	104200	57689810	2925	2925	2925	2925	0
589	20250206	104100	57689810	2925	2925	2925	2925	0
590	20250206	104000	57689810	2925	2925	2925	2925	0
591	20250206	103900	57689810	2925	2925	2925	2925	0
592	20250206	103800	57689810	2925	2925	2925	2925	0
593	20250206	103700	57689810	2925	2925	2925	2925	0
594	20250206	103600	57689810	2925	2925	2925	2925	6
595	20250206	103500	57672260	2900	2900	2900	2900	0
596	20250206	103400	57672260	2900	2900	2900	2900	0
597	20250206	103300	57672260	2900	2900	2900	2900	0
598	20250206	103200	57672260	2900	2900	2900	2900	400
599	20250206	103100	56512260	2920	2920	2920	2920	200
600	20250206	103000	55928260	2920	2920	2920	2920	8
601	20250206	102900	55904900	2870	2910	2910	2870	1398
602	20250206	102800	51857610	2935	2935	2935	2935	0
603	20250206	102700	51857610	2935	2935	2935	2935	0
604	20250206	102600	51857610	2935	2935	2935	2935	0
605	20250206	102500	51857610	2935	2935	2935	2935	0
606	20250206	102400	51857610	2935	2920	2935	2915	705
607	20250206	102300	49802370	2920	2920	2920	2920	101
608	20250206	102200	49507450	2920	2920	2920	2920	0
609	20250206	102100	49507450	2920	2920	2920	2920	1
610	20250206	102000	49504530	2945	2935	2945	2935	1000
611	20250206	101900	46562300	2920	2920	2920	2920	0
612	20250206	101800	46562300	2920	2920	2920	2920	31
613	20250206	101700	46471780	2940	2940	2940	2940	0
614	20250206	101600	46471780	2940	2940	2940	2940	0
615	20250206	101500	46471780	2940	2940	2940	2940	1
616	20250206	101400	46468840	2940	2935	2940	2935	2000
617	20250206	101300	40589970	2935	2935	2935	2935	113
618	20250206	101200	40258315	2940	2935	2940	2935	52
619	20250206	101100	40105520	2940	2935	2940	2935	106
620	20250206	101000	39794380	2935	2935	2935	2935	100
621	20250206	100900	39500880	2935	2930	2935	2930	182
622	20250206	100800	38966735	2930	2930	2930	2930	5
623	20250206	100700	38952085	2930	2930	2930	2930	10
624	20250206	100600	38922785	2930	2930	2935	2930	1003
625	20250206	100500	35983980	2930	2915	2930	2915	1111
626	20250206	100400	32732350	2915	2905	2915	2905	225
627	20250206	100300	32077610	2905	2905	2905	2905	9
628	20250206	100200	32051465	2905	2915	2915	2905	636
629	20250206	100100	30201200	2915	2915	2915	2915	515
630	20250206	100000	28699975	2910	2910	2910	2910	30
631	20250206	095900	28612675	2920	2915	2920	2910	520
632	20250206	095800	27094450	2910	2905	2910	2905	56
633	20250206	095700	26931670	2905	2905	2905	2905	115
634	20250206	095600	26597595	2905	2880	2905	2880	2025
635	20250206	095500	20726270	2880	2880	2880	2880	0
636	20250206	095400	20726270	2880	2880	2880	2880	0
637	20250206	095300	20726270	2880	2880	2880	2880	0
638	20250206	095200	20726270	2880	2880	2880	2880	0
639	20250206	095100	20726270	2880	2875	2880	2875	200
640	20250206	095000	20151080	2860	2860	2860	2860	0
641	20250206	094900	20151080	2860	2860	2860	2860	0
642	20250206	094800	20151080	2860	2860	2860	2860	100
643	20250206	094700	19865080	2860	2860	2860	2860	0
644	20250206	094600	19865080	2860	2860	2860	2860	46
645	20250206	094500	19733520	2875	2875	2875	2875	3
646	20250206	094400	19724895	2875	2875	2875	2875	3
647	20250206	094300	19716270	2875	2875	2875	2875	1
648	20250206	094200	19713395	2860	2860	2860	2860	0
649	20250206	094100	19713395	2860	2860	2860	2860	1097
650	20250206	094000	16575975	2860	2860	2860	2860	1
651	20250206	093900	16573115	2860	2860	2860	2860	1
652	20250206	093800	16570255	2860	2860	2860	2860	8
653	20250206	093700	16547375	2880	2880	2880	2880	0
654	20250206	093600	16547375	2880	2880	2880	2880	0
655	20250206	093500	16547375	2880	2880	2880	2880	200
656	20250206	093400	15971375	2860	2860	2860	2860	16
657	20250206	093300	15925615	2865	2865	2865	2865	0
658	20250206	093200	15925615	2865	2865	2865	2865	0
659	20250206	093100	15925615	2865	2870	2885	2865	215
660	20250206	093000	15307050	2870	2870	2870	2870	0
661	20250206	092900	15307050	2870	2870	2870	2870	10
662	20250206	092800	15278350	2860	2860	2860	2860	0
663	20250206	092700	15278350	2860	2860	2860	2860	0
664	20250206	092600	15278350	2860	2860	2860	2860	0
665	20250206	092500	15278350	2860	2860	2860	2860	0
666	20250206	092400	15278350	2860	2860	2860	2860	0
667	20250206	092300	15278350	2860	2860	2860	2860	0
668	20250206	092200	15278350	2860	2880	2880	2860	60
669	20250206	092100	15106730	2860	2860	2860	2860	0
670	20250206	092000	15106730	2860	2865	2865	2860	200
671	20250206	091900	14534680	2865	2865	2865	2865	0
672	20250206	091800	14534680	2865	2865	2865	2865	0
673	20250206	091700	14534680	2865	2865	2865	2865	0
674	20250206	091600	14534680	2865	2865	2865	2865	4
675	20250206	091500	14523220	2855	2855	2855	2855	1000
676	20250206	091400	11668220	2855	2855	2855	2855	1
677	20250206	091300	11665365	2860	2860	2860	2855	2851
678	20250206	091200	3523655	2860	2860	2860	2860	200
679	20250206	091100	2951655	2860	2860	2860	2860	51
680	20250206	091000	2805795	2870	2870	2870	2870	92
681	20250206	090900	2541755	2860	2860	2860	2860	0
682	20250206	090800	2541755	2860	2860	2860	2860	200
683	20250206	090700	1969755	2865	2865	2865	2865	0
684	20250206	090600	1969755	2865	2865	2865	2865	46
685	20250206	090500	1837965	2870	2875	2875	2870	120
686	20250206	090400	1493190	2875	2875	2875	2870	70
687	20250206	090300	1292035	2895	2895	2895	2895	0
688	20250206	090200	1292035	2895	2895	2895	2895	0
689	20250206	090100	1292035	2895	2895	2895	2895	0
690	20250206	090000	1292035	2895	2945	2945	2895	443