KissMeData/285130/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210500	954406450	41450	41450	41450	41450	1181
3	20250206	210400	954406450	41450	41450	41450	41450	0
4	20250206	210300	954406450	41450	41450	41450	41450	0
5	20250206	210200	954406450	41450	41450	41450	41450	0
6	20250206	210100	954406450	41450	41450	41450	41450	0
7	20250206	210000	954406450	41450	41450	41450	41450	0
8	20250206	205900	954406450	41450	41450	41450	41450	0
9	20250206	205800	954406450	41450	41450	41450	41450	0
10	20250206	205700	954406450	41450	41450	41450	41450	0
11	20250206	205600	954406450	41450	41450	41450	41450	0
12	20250206	205500	954406450	41450	41450	41450	41450	0
13	20250206	205400	954406450	41450	41450	41450	41450	0
14	20250206	205300	954406450	41450	41450	41450	41450	0
15	20250206	205200	954406450	41450	41450	41450	41450	0
16	20250206	205100	954406450	41450	41450	41450	41450	0
17	20250206	205000	954406450	41450	41450	41450	41450	0
18	20250206	204900	954406450	41450	41450	41450	41450	0
19	20250206	204800	954406450	41450	41450	41450	41450	0
20	20250206	204700	954406450	41450	41450	41450	41450	0
21	20250206	204600	954406450	41450	41450	41450	41450	0
22	20250206	204500	954406450	41450	41450	41450	41450	0
23	20250206	204400	954406450	41450	41450	41450	41450	0
24	20250206	204300	954406450	41450	41450	41450	41450	0
25	20250206	204200	954406450	41450	41450	41450	41450	0
26	20250206	204100	954406450	41450	41450	41450	41450	0
27	20250206	204000	954406450	41450	41450	41450	41450	0
28	20250206	203900	954406450	41450	41450	41450	41450	0
29	20250206	203800	954406450	41450	41450	41450	41450	0
30	20250206	203700	954406450	41450	41450	41450	41450	0
31	20250206	203600	954406450	41450	41450	41450	41450	0
32	20250206	203500	954406450	41450	41450	41450	41450	1181
33	20250206	203400	954406450	41450	41450	41450	41450	0
34	20250206	203300	954406450	41450	41450	41450	41450	0
35	20250206	203200	954406450	41450	41450	41450	41450	0
36	20250206	203100	954406450	41450	41450	41450	41450	0
37	20250206	203000	954406450	41450	41450	41450	41450	0
38	20250206	202900	954406450	41450	41450	41450	41450	0
39	20250206	202800	954406450	41450	41450	41450	41450	0
40	20250206	202700	954406450	41450	41450	41450	41450	0
41	20250206	202600	954406450	41450	41450	41450	41450	0
42	20250206	202500	954406450	41450	41450	41450	41450	0
43	20250206	202400	954406450	41450	41450	41450	41450	0
44	20250206	202300	954406450	41450	41450	41450	41450	0
45	20250206	202200	954406450	41450	41450	41450	41450	0
46	20250206	202100	954406450	41450	41450	41450	41450	0
47	20250206	202000	954406450	41450	41450	41450	41450	0
48	20250206	201900	954406450	41450	41450	41450	41450	0
49	20250206	201800	954406450	41450	41450	41450	41450	0
50	20250206	201700	954406450	41450	41450	41450	41450	0
51	20250206	201600	954406450	41450	41450	41450	41450	0
52	20250206	201500	954406450	41450	41450	41450	41450	0
53	20250206	201400	954406450	41450	41450	41450	41450	0
54	20250206	201300	954406450	41450	41450	41450	41450	0
55	20250206	201200	954406450	41450	41450	41450	41450	0
56	20250206	201100	954406450	41450	41450	41450	41450	0
57	20250206	201000	954406450	41450	41450	41450	41450	0
58	20250206	200900	954406450	41450	41450	41450	41450	0
59	20250206	200800	954406450	41450	41450	41450	41450	0
60	20250206	200700	954406450	41450	41450	41450	41450	0
61	20250206	200600	954406450	41450	41450	41450	41450	0
62	20250206	200500	954406450	41450	41450	41450	41450	1181
63	20250206	200400	954406450	41450	41450	41450	41450	0
64	20250206	200300	954406450	41450	41450	41450	41450	0
65	20250206	200200	954406450	41450	41450	41450	41450	0
66	20250206	200100	954406450	41450	41450	41450	41450	0
67	20250206	200000	954406450	41450	41450	41450	41450	0
68	20250206	195900	954406450	41450	41450	41450	41450	0
69	20250206	195800	954406450	41450	41450	41450	41450	0
70	20250206	195700	954406450	41450	41450	41450	41450	0
71	20250206	195600	954406450	41450	41450	41450	41450	0
72	20250206	195500	954406450	41450	41450	41450	41450	0
73	20250206	195400	954406450	41450	41450	41450	41450	0
74	20250206	195300	954406450	41450	41450	41450	41450	0
75	20250206	195200	954406450	41450	41450	41450	41450	0
76	20250206	195100	954406450	41450	41450	41450	41450	0
77	20250206	195000	954406450	41450	41450	41450	41450	0
78	20250206	194900	954406450	41450	41450	41450	41450	0
79	20250206	194800	954406450	41450	41450	41450	41450	0
80	20250206	194700	954406450	41450	41450	41450	41450	0
81	20250206	194600	954406450	41450	41450	41450	41450	0
82	20250206	194500	954406450	41450	41450	41450	41450	0
83	20250206	194400	954406450	41450	41450	41450	41450	0
84	20250206	194300	954406450	41450	41450	41450	41450	0
85	20250206	194200	954406450	41450	41450	41450	41450	0
86	20250206	194100	954406450	41450	41450	41450	41450	0
87	20250206	194000	954406450	41450	41450	41450	41450	0
88	20250206	193900	954406450	41450	41450	41450	41450	0
89	20250206	193800	954406450	41450	41450	41450	41450	0
90	20250206	193700	954406450	41450	41450	41450	41450	0
91	20250206	193600	954406450	41450	41450	41450	41450	0
92	20250206	193500	954406450	41450	41450	41450	41450	1181
93	20250206	193400	954406450	41450	41450	41450	41450	0
94	20250206	193300	954406450	41450	41450	41450	41450	0
95	20250206	193200	954406450	41450	41450	41450	41450	0
96	20250206	193100	954406450	41450	41450	41450	41450	0
97	20250206	193000	954406450	41450	41450	41450	41450	0
98	20250206	192900	954406450	41450	41450	41450	41450	0
99	20250206	192800	954406450	41450	41450	41450	41450	0
100	20250206	192700	954406450	41450	41450	41450	41450	0
101	20250206	192600	954406450	41450	41450	41450	41450	0
102	20250206	192500	954406450	41450	41450	41450	41450	0
103	20250206	192400	954406450	41450	41450	41450	41450	0
104	20250206	192300	954406450	41450	41450	41450	41450	0
105	20250206	192200	954406450	41450	41450	41450	41450	0
106	20250206	192100	954406450	41450	41450	41450	41450	0
107	20250206	192000	954406450	41450	41450	41450	41450	0
108	20250206	191900	954406450	41450	41450	41450	41450	0
109	20250206	191800	954406450	41450	41450	41450	41450	0
110	20250206	191700	954406450	41450	41450	41450	41450	0
111	20250206	191600	954406450	41450	41450	41450	41450	0
112	20250206	191500	954406450	41450	41450	41450	41450	0
113	20250206	191400	954406450	41450	41450	41450	41450	0
114	20250206	191300	954406450	41450	41450	41450	41450	0
115	20250206	191200	954406450	41450	41450	41450	41450	0
116	20250206	191100	954406450	41450	41450	41450	41450	0
117	20250206	191000	954406450	41450	41450	41450	41450	0
118	20250206	190900	954406450	41450	41450	41450	41450	0
119	20250206	190800	954406450	41450	41450	41450	41450	0
120	20250206	190700	954406450	41450	41450	41450	41450	0
121	20250206	190600	954406450	41450	41450	41450	41450	0
122	20250206	190500	954406450	41450	41450	41450	41450	1181
123	20250206	190400	954406450	41450	41450	41450	41450	0
124	20250206	190300	954406450	41450	41450	41450	41450	0
125	20250206	190200	954406450	41450	41450	41450	41450	0
126	20250206	190100	954406450	41450	41450	41450	41450	0
127	20250206	190000	954406450	41450	41450	41450	41450	0
128	20250206	185900	954406450	41450	41450	41450	41450	0
129	20250206	185800	954406450	41450	41450	41450	41450	0
130	20250206	185700	954406450	41450	41450	41450	41450	0
131	20250206	185600	954406450	41450	41450	41450	41450	0
132	20250206	185500	954406450	41450	41450	41450	41450	0
133	20250206	185400	954406450	41450	41450	41450	41450	0
134	20250206	185300	954406450	41450	41450	41450	41450	0
135	20250206	185200	954406450	41450	41450	41450	41450	0
136	20250206	185100	954406450	41450	41450	41450	41450	0
137	20250206	185000	954406450	41450	41450	41450	41450	0
138	20250206	184900	954406450	41450	41450	41450	41450	0
139	20250206	184800	954406450	41450	41450	41450	41450	0
140	20250206	184700	954406450	41450	41450	41450	41450	0
141	20250206	184600	954406450	41450	41450	41450	41450	0
142	20250206	184500	954406450	41450	41450	41450	41450	0
143	20250206	184400	954406450	41450	41450	41450	41450	0
144	20250206	184300	954406450	41450	41450	41450	41450	0
145	20250206	184200	954406450	41450	41450	41450	41450	0
146	20250206	184100	954406450	41450	41450	41450	41450	0
147	20250206	184000	954406450	41450	41450	41450	41450	0
148	20250206	183900	954406450	41450	41450	41450	41450	0
149	20250206	183800	954406450	41450	41450	41450	41450	0
150	20250206	183700	954406450	41450	41450	41450	41450	0
151	20250206	183600	954406450	41450	41450	41450	41450	0
152	20250206	183500	954406450	41450	41450	41450	41450	1181
153	20250206	183400	954406450	41450	41450	41450	41450	0
154	20250206	183300	954406450	41450	41450	41450	41450	0
155	20250206	183200	954406450	41450	41450	41450	41450	0
156	20250206	183100	954406450	41450	41450	41450	41450	0
157	20250206	183000	954406450	41450	41450	41450	41450	0
158	20250206	182900	954406450	41450	41450	41450	41450	0
159	20250206	182800	954406450	41450	41450	41450	41450	0
160	20250206	182700	954406450	41450	41450	41450	41450	0
161	20250206	182600	954406450	41450	41450	41450	41450	0
162	20250206	182500	954406450	41450	41450	41450	41450	0
163	20250206	182400	954406450	41450	41450	41450	41450	0
164	20250206	182300	954406450	41450	41450	41450	41450	0
165	20250206	182200	954406450	41450	41450	41450	41450	0
166	20250206	182100	954406450	41450	41450	41450	41450	0
167	20250206	182000	954406450	41450	41450	41450	41450	0
168	20250206	181900	954406450	41450	41450	41450	41450	0
169	20250206	181800	954406450	41450	41450	41450	41450	0
170	20250206	181700	954406450	41450	41450	41450	41450	0
171	20250206	181600	954406450	41450	41450	41450	41450	0
172	20250206	181500	954406450	41450	41450	41450	41450	0
173	20250206	181400	954406450	41450	41450	41450	41450	0
174	20250206	181300	954406450	41450	41450	41450	41450	0
175	20250206	181200	954406450	41450	41450	41450	41450	0
176	20250206	181100	954406450	41450	41450	41450	41450	0
177	20250206	181000	954406450	41450	41450	41450	41450	0
178	20250206	180900	954406450	41450	41450	41450	41450	0
179	20250206	180800	954406450	41450	41450	41450	41450	0
180	20250206	180700	954406450	41450	41450	41450	41450	0
181	20250206	180600	954406450	41450	41450	41450	41450	0
182	20250206	180500	954406450	41450	41450	41450	41450	1181
183	20250206	180400	954406450	41450	41450	41450	41450	0
184	20250206	180300	954406450	41450	41450	41450	41450	0
185	20250206	180200	954406450	41450	41450	41450	41450	0
186	20250206	180100	954406450	41450	41450	41450	41450	0
187	20250206	180000	954406450	41450	41450	41450	41450	0
188	20250206	175900	954406450	41450	41450	41450	41450	0
189	20250206	175800	954406450	41450	41450	41450	41450	0
190	20250206	175700	954406450	41450	41450	41450	41450	0
191	20250206	175600	954406450	41450	41450	41450	41450	0
192	20250206	175500	954406450	41450	41450	41450	41450	0
193	20250206	175400	954406450	41450	41450	41450	41450	0
194	20250206	175300	954406450	41450	41450	41450	41450	0
195	20250206	175200	954406450	41450	41450	41450	41450	0
196	20250206	175100	954406450	41450	41450	41450	41450	0
197	20250206	175000	954406450	41450	41450	41450	41450	0
198	20250206	174900	954406450	41450	41450	41450	41450	0
199	20250206	174800	954406450	41450	41450	41450	41450	0
200	20250206	174700	954406450	41450	41450	41450	41450	0
201	20250206	174600	954406450	41450	41450	41450	41450	0
202	20250206	174500	954406450	41450	41450	41450	41450	0
203	20250206	174400	954406450	41450	41450	41450	41450	0
204	20250206	174300	954406450	41450	41450	41450	41450	0
205	20250206	174200	954406450	41450	41450	41450	41450	0
206	20250206	174100	954406450	41450	41450	41450	41450	0
207	20250206	174000	954406450	41450	41450	41450	41450	0
208	20250206	173900	954406450	41450	41450	41450	41450	0
209	20250206	173800	954406450	41450	41450	41450	41450	0
210	20250206	173700	954406450	41450	41450	41450	41450	0
211	20250206	173600	954406450	41450	41450	41450	41450	0
212	20250206	173500	954406450	41450	41450	41450	41450	1181
213	20250206	173400	954406450	41450	41450	41450	41450	0
214	20250206	173300	954406450	41450	41450	41450	41450	0
215	20250206	173200	954406450	41450	41450	41450	41450	0
216	20250206	173100	954406450	41450	41450	41450	41450	0
217	20250206	173000	954406450	41450	41450	41450	41450	0
218	20250206	172900	954406450	41450	41450	41450	41450	0
219	20250206	172800	954406450	41450	41450	41450	41450	0
220	20250206	172700	954406450	41450	41450	41450	41450	0
221	20250206	172600	954406450	41450	41450	41450	41450	0
222	20250206	172500	954406450	41450	41450	41450	41450	0
223	20250206	172400	954406450	41450	41450	41450	41450	0
224	20250206	172300	954406450	41450	41450	41450	41450	0
225	20250206	172200	954406450	41450	41450	41450	41450	0
226	20250206	172100	954406450	41450	41450	41450	41450	0
227	20250206	172000	954406450	41450	41450	41450	41450	0
228	20250206	171900	954406450	41450	41450	41450	41450	0
229	20250206	171800	954406450	41450	41450	41450	41450	0
230	20250206	171700	954406450	41450	41450	41450	41450	0
231	20250206	171600	954406450	41450	41450	41450	41450	0
232	20250206	171500	954406450	41450	41450	41450	41450	0
233	20250206	171400	954406450	41450	41450	41450	41450	0
234	20250206	171300	954406450	41450	41450	41450	41450	0
235	20250206	171200	954406450	41450	41450	41450	41450	0
236	20250206	171100	954406450	41450	41450	41450	41450	0
237	20250206	171000	954406450	41450	41450	41450	41450	0
238	20250206	170900	954406450	41450	41450	41450	41450	0
239	20250206	170800	954406450	41450	41450	41450	41450	0
240	20250206	170700	954406450	41450	41450	41450	41450	0
241	20250206	170600	954406450	41450	41450	41450	41450	0
242	20250206	170500	954406450	41450	41450	41450	41450	1181
243	20250206	170400	954406450	41450	41450	41450	41450	0
244	20250206	170300	954406450	41450	41450	41450	41450	0
245	20250206	170200	954406450	41450	41450	41450	41450	0
246	20250206	170100	954406450	41450	41450	41450	41450	0
247	20250206	170000	954406450	41450	41450	41450	41450	0
248	20250206	165900	954406450	41450	41450	41450	41450	0
249	20250206	165800	954406450	41450	41450	41450	41450	0
250	20250206	165700	954406450	41450	41450	41450	41450	0
251	20250206	165600	954406450	41450	41450	41450	41450	0
252	20250206	165500	954406450	41450	41450	41450	41450	0
253	20250206	165400	954406450	41450	41450	41450	41450	0
254	20250206	165300	954406450	41450	41450	41450	41450	0
255	20250206	165200	954406450	41450	41450	41450	41450	0
256	20250206	165100	954406450	41450	41450	41450	41450	0
257	20250206	165000	954406450	41450	41450	41450	41450	0
258	20250206	164900	954406450	41450	41450	41450	41450	0
259	20250206	164800	954406450	41450	41450	41450	41450	0
260	20250206	164700	954406450	41450	41450	41450	41450	0
261	20250206	164600	954406450	41450	41450	41450	41450	0
262	20250206	164500	954406450	41450	41450	41450	41450	0
263	20250206	164400	954406450	41450	41450	41450	41450	0
264	20250206	164300	954406450	41450	41450	41450	41450	0
265	20250206	164200	954406450	41450	41450	41450	41450	0
266	20250206	164100	954406450	41450	41450	41450	41450	0
267	20250206	164000	954406450	41450	41450	41450	41450	0
268	20250206	163900	954406450	41450	41450	41450	41450	0
269	20250206	163800	954406450	41450	41450	41450	41450	0
270	20250206	163700	954406450	41450	41450	41450	41450	0
271	20250206	163600	954406450	41450	41450	41450	41450	0
272	20250206	163500	954406450	41450	41450	41450	41450	1181
273	20250206	163400	954406450	41450	41450	41450	41450	0
274	20250206	163300	954406450	41450	41450	41450	41450	0
275	20250206	163200	954406450	41450	41450	41450	41450	0
276	20250206	163100	954406450	41450	41450	41450	41450	0
277	20250206	163000	954406450	41450	41450	41450	41450	0
278	20250206	162900	954406450	41450	41450	41450	41450	0
279	20250206	162800	954406450	41450	41450	41450	41450	0
280	20250206	162700	954406450	41450	41450	41450	41450	0
281	20250206	162600	954406450	41450	41450	41450	41450	0
282	20250206	162500	954406450	41450	41450	41450	41450	0
283	20250206	162400	954406450	41450	41450	41450	41450	0
284	20250206	162300	954406450	41450	41450	41450	41450	0
285	20250206	162200	954406450	41450	41450	41450	41450	0
286	20250206	162100	954406450	41450	41450	41450	41450	0
287	20250206	162000	954406450	41450	41450	41450	41450	0
288	20250206	161900	954406450	41450	41450	41450	41450	0
289	20250206	161800	954406450	41450	41450	41450	41450	0
290	20250206	161700	954406450	41450	41450	41450	41450	0
291	20250206	161600	954406450	41450	41450	41450	41450	0
292	20250206	161500	954406450	41450	41450	41450	41450	0
293	20250206	161400	954406450	41450	41450	41450	41450	0
294	20250206	161300	954406450	41450	41450	41450	41450	0
295	20250206	161200	954406450	41450	41450	41450	41450	0
296	20250206	161100	954406450	41450	41450	41450	41450	0
297	20250206	161000	954406450	41450	41450	41450	41450	0
298	20250206	160900	954406450	41450	41450	41450	41450	0
299	20250206	160800	954406450	41450	41450	41450	41450	0
300	20250206	160700	954406450	41450	41450	41450	41450	0
301	20250206	160600	954406450	41450	41450	41450	41450	0
302	20250206	160500	954406450	41450	41450	41450	41450	1181
303	20250206	160400	954406450	41450	41450	41450	41450	0
304	20250206	160300	954406450	41450	41450	41450	41450	0
305	20250206	160200	954406450	41450	41450	41450	41450	0
306	20250206	160100	954406450	41450	41450	41450	41450	0
307	20250206	160000	954406450	41450	41450	41450	41450	0
308	20250206	155900	954406450	41450	41450	41450	41450	0
309	20250206	155800	954406450	41450	41450	41450	41450	0
310	20250206	155700	954406450	41450	41450	41450	41450	0
311	20250206	155600	954406450	41450	41450	41450	41450	0
312	20250206	155500	954406450	41450	41450	41450	41450	0
313	20250206	155400	954406450	41450	41450	41450	41450	0
314	20250206	155300	954406450	41450	41450	41450	41450	0
315	20250206	155200	954406450	41450	41450	41450	41450	0
316	20250206	155100	954406450	41450	41450	41450	41450	0
317	20250206	155000	954406450	41450	41450	41450	41450	0
318	20250206	154900	954406450	41450	41450	41450	41450	0
319	20250206	154800	954406450	41450	41450	41450	41450	0
320	20250206	154700	954406450	41450	41450	41450	41450	0
321	20250206	154600	954406450	41450	41450	41450	41450	0
322	20250206	154500	954406450	41450	41450	41450	41450	0
323	20250206	154400	954406450	41450	41450	41450	41450	0
324	20250206	154300	954406450	41450	41450	41450	41450	0
325	20250206	154200	954406450	41450	41450	41450	41450	0
326	20250206	154100	954406450	41450	41450	41450	41450	0
327	20250206	154000	954406450	41450	41450	41450	41450	0
328	20250206	153900	954406450	41450	41450	41450	41450	0
329	20250206	153800	954406450	41450	41450	41450	41450	0
330	20250206	153700	954406450	41450	41450	41450	41450	0
331	20250206	153600	954406450	41450	41450	41450	41450	0
332	20250206	153500	954406450	41450	41450	41450	41450	1181
333	20250206	153400	954406450	41450	41450	41450	41450	0
334	20250206	153300	954406450	41450	41450	41450	41450	0
335	20250206	153200	954406450	41450	41450	41450	41450	0
336	20250206	153100	954406450	41450	41450	41450	41450	0
337	20250206	153000	954406450	41450	41450	41450	41450	1181
338	20250206	152900	905454000	41300	41300	41300	41300	0
339	20250206	152800	905454000	41300	41300	41300	41300	0
340	20250206	152700	905454000	41300	41300	41300	41300	0
341	20250206	152600	905454000	41300	41300	41300	41300	0
342	20250206	152500	905454000	41300	41300	41300	41300	0
343	20250206	152400	905454000	41300	41300	41300	41300	0
344	20250206	152300	905454000	41300	41300	41300	41300	0
345	20250206	152200	905454000	41300	41300	41300	41300	0
346	20250206	152100	905454000	41300	41300	41300	41300	0
347	20250206	152000	905454000	41300	41300	41300	41300	0
348	20250206	151900	905454000	41300	41350	41350	41300	126
349	20250206	151800	900244600	41350	41350	41450	41350	69
350	20250206	151700	897388450	41400	41350	41400	41350	14
351	20250206	151600	896809350	41400	41350	41400	41350	8
352	20250206	151500	896478400	41350	41400	41400	41350	5
353	20250206	151400	896271600	41350	41350	41350	41350	20
354	20250206	151300	895444600	41400	41350	41400	41350	6
355	20250206	151200	895196400	41350	41400	41400	41350	5
356	20250206	151100	894989600	41400	41400	41400	41400	1
357	20250206	151000	894948200	41350	41400	41400	41300	115
358	20250206	150900	890187750	41300	41350	41400	41300	81
359	20250206	150800	886839450	41350	41350	41350	41350	4
360	20250206	150700	886674050	41350	41400	41450	41350	113
361	20250206	150600	881993200	41400	41350	41400	41300	177
362	20250206	150500	874669400	41350	41350	41350	41350	8
363	20250206	150400	874338600	41300	41300	41300	41300	0
364	20250206	150300	874338600	41300	41400	41400	41300	114
365	20250206	150200	869620200	41400	41400	41400	41400	105
366	20250206	150100	865273200	41400	41450	41450	41400	120
367	20250206	150000	860303950	41400	41450	41450	41400	195
368	20250206	145900	852222300	41400	41400	41450	41400	731
369	20250206	145800	821947850	41400	41400	41400	41400	19
370	20250206	145700	821161250	41350	41350	41400	41300	175
371	20250206	145600	813920050	41300	41350	41350	41300	100
372	20250206	145500	809785350	41350	41300	41350	41300	195
373	20250206	145400	801725850	41300	41300	41300	41300	45
374	20250206	145300	799867350	41300	41300	41300	41300	12
375	20250206	145200	799371750	41300	41300	41300	41300	13
376	20250206	145100	798834850	41300	41300	41300	41300	41
377	20250206	145000	797141550	41300	41300	41300	41300	3
378	20250206	144900	797017650	41350	41350	41350	41350	0
379	20250206	144800	797017650	41350	41350	41350	41350	0
380	20250206	144700	797017650	41350	41300	41350	41300	44
381	20250206	144600	795198450	41300	41300	41300	41300	6
382	20250206	144500	794950650	41300	41300	41300	41300	8
383	20250206	144400	794620250	41300	41350	41350	41300	11
384	20250206	144300	794165800	41300	41300	41300	41300	10
385	20250206	144200	793752800	41300	41300	41300	41300	0
386	20250206	144100	793752800	41300	41250	41350	41250	92
387	20250206	144000	789957550	41250	41250	41350	41200	446
388	20250206	143900	771543100	41250	41250	41250	41250	4
389	20250206	143800	771378100	41250	41250	41250	41250	0
390	20250206	143700	771378100	41250	41250	41250	41250	1
391	20250206	143600	771336850	41250	41250	41250	41250	0
392	20250206	143500	771336850	41250	41250	41250	41250	46
393	20250206	143400	769439350	41300	41200	41300	41200	276
394	20250206	143300	758060650	41150	41150	41150	41150	0
395	20250206	143200	758060650	41150	41150	41150	41150	0
396	20250206	143100	758060650	41150	41250	41250	41100	131
397	20250206	143000	752667850	41250	41150	41300	41150	278
398	20250206	142900	741206200	41150	41150	41200	41150	40
399	20250206	142800	739559000	41150	41150	41150	41150	4
400	20250206	142700	739394400	41150	41150	41150	41150	6
401	20250206	142600	739147500	41150	41150	41150	41150	6
402	20250206	142500	738900600	41150	41150	41200	41150	7
403	20250206	142400	738612500	41150	41150	41150	41150	6
404	20250206	142300	738365600	41150	41150	41150	41150	5
405	20250206	142200	738159850	41150	41150	41200	41150	24
406	20250206	142100	737172100	41200	41200	41200	41200	0
407	20250206	142000	737172100	41200	41200	41200	41200	0
408	20250206	141900	737172100	41200	41200	41200	41200	0
409	20250206	141800	737172100	41200	41200	41200	41200	0
410	20250206	141700	737172100	41200	41200	41200	41200	2
411	20250206	141600	737089700	41200	41200	41200	41150	172
412	20250206	141500	730004350	41250	41250	41250	41250	88
413	20250206	141400	726374350	41250	41250	41250	41250	0
414	20250206	141300	726374350	41250	41250	41250	41250	0
415	20250206	141200	726374350	41250	41250	41250	41250	0
416	20250206	141100	726374350	41250	41250	41250	41250	80
417	20250206	141000	723074350	41250	41200	41250	41200	16
418	20250206	140900	722414600	41250	41250	41250	41250	0
419	20250206	140800	722414600	41250	41250	41250	41250	3
420	20250206	140700	722290850	41250	41250	41250	41250	4
421	20250206	140600	722125850	41250	41250	41250	41250	8
422	20250206	140500	721795850	41300	41300	41300	41300	0
423	20250206	140400	721795850	41300	41300	41300	41300	0
424	20250206	140300	721795850	41300	41200	41300	41200	16
425	20250206	140200	721136550	41200	41200	41200	41200	15
426	20250206	140100	720518550	41200	41200	41200	41200	0
427	20250206	140000	720518550	41200	41250	41300	41200	154
428	20250206	135900	714161150	41200	41200	41200	41200	0
429	20250206	135800	714161150	41200	41300	41300	41200	338
430	20250206	135700	700213600	41300	41300	41300	41300	0
431	20250206	135600	700213600	41300	41300	41300	41300	25
432	20250206	135500	699181100	41300	41300	41300	41300	12
433	20250206	135400	698685500	41300	41250	41300	41250	166
434	20250206	135300	691829900	41250	41250	41250	41250	4
435	20250206	135200	691664900	41250	41250	41250	41250	4
436	20250206	135100	691499900	41250	41250	41250	41250	9
437	20250206	135000	691128650	41300	41250	41300	41250	6
438	20250206	134900	690881100	41250	41250	41250	41250	5
439	20250206	134800	690674850	41300	41250	41300	41250	53
440	20250206	134700	688486100	41250	41250	41250	41250	3
441	20250206	134600	688362350	41250	41250	41250	41250	6
442	20250206	134500	688114850	41250	41250	41250	41250	3
443	20250206	134400	687991100	41250	41250	41250	41250	47
444	20250206	134300	686052350	41250	41250	41250	41250	3
445	20250206	134200	685928600	41250	41250	41250	41250	3
446	20250206	134100	685804850	41250	41250	41250	41250	21
447	20250206	134000	684938600	41250	41250	41250	41250	6
448	20250206	133900	684691100	41250	41250	41250	41250	3
449	20250206	133800	684567350	41250	41250	41250	41250	6
450	20250206	133700	684319850	41250	41250	41250	41250	6
451	20250206	133600	684072350	41250	41250	41250	41250	9
452	20250206	133500	683701100	41250	41250	41250	41250	0
453	20250206	133400	683701100	41250	41250	41250	41250	0
454	20250206	133300	683701100	41250	41250	41250	41250	6
455	20250206	133200	683453600	41250	41250	41250	41250	0
456	20250206	133100	683453600	41250	41250	41250	41250	0
457	20250206	133000	683453600	41250	41250	41250	41250	0
458	20250206	132900	683453600	41250	41250	41250	41250	0
459	20250206	132800	683453600	41250	41200	41300	41200	108
460	20250206	132700	678998150	41200	41250	41250	41200	30
461	20250206	132600	677761400	41200	41200	41250	41200	13
462	20250206	132500	677225650	41250	41250	41250	41250	25
463	20250206	132400	676194400	41200	41200	41200	41200	0
464	20250206	132300	676194400	41200	41250	41250	41200	68
465	20250206	132200	673389650	41200	41200	41200	41200	0
466	20250206	132100	673389650	41200	41200	41200	41200	0
467	20250206	132000	673389650	41200	41250	41250	41200	25
468	20250206	131900	672358900	41200	41200	41200	41200	1
469	20250206	131800	672317700	41200	41350	41350	41200	277
470	20250206	131700	660878400	41350	41350	41350	41350	6
471	20250206	131600	660630300	41350	41350	41350	41350	2
472	20250206	131500	660547600	41350	41350	41350	41350	2
473	20250206	131400	660464900	41400	41400	41400	41400	0
474	20250206	131300	660464900	41400	41400	41400	41400	1
475	20250206	131200	660423500	41350	41350	41350	41350	1
476	20250206	131100	660382150	41350	41350	41350	41350	4
477	20250206	131000	660216750	41350	41350	41350	41350	0
478	20250206	130900	660216750	41350	41350	41350	41350	0
479	20250206	130800	660216750	41350	41450	41450	41350	544
480	20250206	130700	637683450	41450	41450	41450	41450	3
481	20250206	130600	637559100	41450	41450	41450	41450	0
482	20250206	130500	637559100	41450	41500	41500	41450	2
483	20250206	130400	637476150	41450	41450	41450	41450	0
484	20250206	130300	637476150	41450	41450	41450	41450	1
485	20250206	130200	637434700	41450	41450	41450	41450	16
486	20250206	130100	636771500	41500	41400	41500	41400	733
487	20250206	130000	606396400	41350	41400	41400	41350	42
488	20250206	125900	604659600	41400	41350	41400	41350	806
489	20250206	125800	571308750	41350	41300	41350	41300	937
490	20250206	125700	532599150	41300	41300	41300	41300	2
491	20250206	125600	532516550	41250	41250	41250	41250	26
492	20250206	125500	531444050	41300	41200	41300	41200	529
493	20250206	125400	509623100	41200	41200	41200	41200	4
494	20250206	125300	509458300	41250	41200	41250	41200	20
495	20250206	125200	508634100	41250	41250	41250	41200	4
496	20250206	125100	508469200	41200	41200	41200	41200	4
497	20250206	125000	508304400	41200	41200	41200	41200	4
498	20250206	124900	508139600	41250	41250	41250	41200	9
499	20250206	124800	507768450	41200	41250	41250	41200	6
500	20250206	124700	507521150	41200	41200	41250	41200	19
501	20250206	124600	506738150	41200	41200	41200	41200	4
502	20250206	124500	506573350	41200	41200	41250	41200	5
503	20250206	124400	506367300	41200	41200	41250	41200	39
504	20250206	124300	504760450	41200	41200	41200	41200	4
505	20250206	124200	504595650	41200	41200	41250	41200	5
506	20250206	124100	504389600	41200	41250	41250	41200	10
507	20250206	124000	503977450	41200	41200	41250	41200	5
508	20250206	123900	503771400	41200	41200	41250	41200	6
509	20250206	123800	503524100	41250	41200	41250	41200	3
510	20250206	123700	503400450	41200	41200	41200	41200	3
511	20250206	123600	503276850	41250	41200	41250	41200	5
512	20250206	123500	503070750	41200	41250	41250	41200	5
513	20250206	123400	502864650	41200	41200	41200	41200	30
514	20250206	123300	501628650	41250	41250	41250	41250	1
515	20250206	123200	501587400	41250	41200	41250	41200	19
516	20250206	123100	500804550	41200	41200	41200	41200	3
517	20250206	123000	500680950	41200	41200	41250	41200	7
518	20250206	122900	500392500	41250	41250	41250	41200	5
519	20250206	122800	500186400	41200	41250	41250	41200	10
520	20250206	122700	499774200	41200	41200	41250	41200	258
521	20250206	122600	489144550	41200	41200	41200	41200	6
522	20250206	122500	488897350	41250	41250	41250	41250	1
523	20250206	122400	488856100	41250	41200	41250	41200	5
524	20250206	122300	488650050	41200	41200	41200	41200	3
525	20250206	122200	488526450	41250	41250	41250	41250	3
526	20250206	122100	488402700	41250	41250	41250	41250	1
527	20250206	122000	488361450	41250	41250	41250	41250	1
528	20250206	121900	488320200	41250	41200	41250	41200	5
529	20250206	121800	488114100	41200	41250	41250	41200	345
530	20250206	121700	473887950	41300	41300	41300	41250	8
531	20250206	121600	473557800	41300	41300	41300	41300	4
532	20250206	121500	473392600	41250	41250	41250	41250	5
533	20250206	121400	473186350	41250	41300	41300	41250	6
534	20250206	121300	472938800	41250	41250	41300	41250	65
535	20250206	121200	470257450	41250	41250	41250	41250	5
536	20250206	121100	470051200	41250	41250	41250	41250	5
537	20250206	121000	469844950	41300	41300	41300	41250	8
538	20250206	120900	469514800	41300	41300	41300	41300	1
539	20250206	120800	469473500	41250	41300	41300	41250	6
540	20250206	120700	469225950	41300	41300	41300	41300	1
541	20250206	120600	469184650	41250	41300	41300	41250	38
542	20250206	120500	467617000	41300	41300	41300	41300	5
543	20250206	120400	467410500	41300	41300	41300	41250	28
544	20250206	120300	466254350	41250	41250	41250	41250	5
545	20250206	120200	466048100	41300	41300	41300	41300	1
546	20250206	120100	466006800	41250	41250	41300	41250	12
547	20250206	120000	465511700	41300	41250	41300	41250	6
548	20250206	115900	465264150	41300	41250	41300	41250	7
549	20250206	115800	464975350	41300	41300	41300	41300	1
550	20250206	115700	464934050	41300	41250	41300	41250	9
551	20250206	115600	464562650	41300	41300	41300	41300	11
552	20250206	115500	464108350	41300	41250	41300	41250	2
553	20250206	115400	464025800	41250	41300	41300	41250	16
554	20250206	115300	463365400	41250	41250	41250	41250	8
555	20250206	115200	463035400	41250	41250	41250	41250	22
556	20250206	115100	462127900	41300	41300	41300	41300	3
557	20250206	115000	462004000	41300	41300	41300	41250	9
558	20250206	114900	461632650	41300	41300	41300	41300	1
559	20250206	114800	461591350	41300	41250	41300	41250	9
560	20250206	114700	461220050	41300	41300	41300	41300	1
561	20250206	114600	461178750	41250	41250	41250	41250	5
562	20250206	114500	460972500	41300	41250	41300	41250	12
563	20250206	114400	460477350	41250	41300	41300	41250	5
564	20250206	114300	460271050	41300	41300	41300	41300	1
565	20250206	114200	460229750	41300	41300	41300	41300	1
566	20250206	114100	460188450	41300	41300	41300	41300	0
567	20250206	114000	460188450	41300	41300	41300	41300	3
568	20250206	113900	460064550	41300	41300	41300	41200	6
569	20250206	113800	459816850	41300	41300	41300	41300	3
570	20250206	113700	459692950	41250	41250	41250	41250	86
571	20250206	113600	456145450	41250	41250	41250	41250	162
572	20250206	113500	449462950	41250	41300	41300	41250	12
573	20250206	113400	448967800	41250	41250	41250	41250	9
574	20250206	113300	448596550	41300	41300	41300	41300	4
575	20250206	113200	448431350	41300	41250	41300	41250	10
576	20250206	113100	448018800	41300	41250	41300	41250	10
577	20250206	113000	447606250	41250	41250	41250	41250	10
578	20250206	112900	447193750	41300	41300	41300	41300	2
579	20250206	112800	447111150	41250	41250	41250	41250	10
580	20250206	112700	446698650	41300	41250	41300	41250	11
581	20250206	112600	446244850	41300	41300	41300	41300	4
582	20250206	112500	446079650	41250	41250	41250	41250	31
583	20250206	112400	444800900	41250	41300	41300	41250	12
584	20250206	112300	444305800	41250	41250	41300	41250	12
585	20250206	112200	443810750	41250	41250	41250	41250	4
586	20250206	112100	443645750	41250	41300	41300	41250	12
587	20250206	112000	443150700	41300	41300	41300	41300	4
588	20250206	111900	442985500	41250	41300	41300	41250	18
589	20250206	111800	442242950	41300	41300	41300	41300	0
590	20250206	111700	442242950	41300	41300	41300	41300	0
591	20250206	111600	442242950	41300	41300	41300	41300	4
592	20250206	111500	442077750	41300	41300	41300	41300	5
593	20250206	111400	441871250	41200	41300	41300	41200	4
594	20250206	111300	441706150	41300	41250	41300	41250	9
595	20250206	111200	441334800	41200	41300	41300	41150	692
596	20250206	111100	412789950	41300	41300	41300	41300	0
597	20250206	111000	412789950	41300	41300	41350	41300	455
598	20250206	110900	393998400	41300	41300	41300	41300	2
599	20250206	110800	393915800	41300	41250	41300	41250	12
600	20250206	110700	393420550	41250	41250	41250	41250	5
601	20250206	110600	393214300	41250	41250	41250	41250	5
602	20250206	110500	393008050	41250	41300	41300	41250	6
603	20250206	110400	392760500	41250	41300	41300	41250	68
604	20250206	110300	389955450	41300	41250	41300	41250	8
605	20250206	110200	389625350	41250	41300	41300	41250	8
606	20250206	110100	389295200	41250	41300	41300	41250	7
607	20250206	110000	389006350	41250	41250	41250	41250	5
608	20250206	105900	388800100	41300	41250	41300	41250	6
609	20250206	105800	388552550	41250	41250	41250	41250	10
610	20250206	105700	388140050	41300	41250	41300	41250	9
611	20250206	105600	387768650	41300	41250	41300	41250	8
612	20250206	105500	387438550	41300	41250	41300	41250	12
613	20250206	105400	386943400	41300	41300	41300	41300	0
614	20250206	105300	386943400	41300	41300	41300	41300	1
615	20250206	105200	386902100	41300	41300	41300	41300	2
616	20250206	105100	386819500	41300	41300	41300	41300	15
617	20250206	105000	386200000	41300	41250	41300	41250	34
618	20250206	104900	384797450	41300	41300	41300	41300	5
619	20250206	104800	384590950	41250	41250	41250	41250	3
620	20250206	104700	384467200	41250	41250	41300	41250	446
621	20250206	104600	366058800	41250	41250	41250	41250	1
622	20250206	104500	366017550	41250	41200	41250	41200	4
623	20250206	104400	365852700	41250	41250	41250	41250	1
624	20250206	104300	365811450	41200	41200	41200	41200	35
625	20250206	104200	364369450	41200	41150	41200	41150	159
626	20250206	104100	357820600	41150	41150	41200	41000	588
627	20250206	104000	333629600	41150	41150	41150	41150	121
628	20250206	103900	328650450	41150	41200	41200	41100	356
629	20250206	103800	314001150	41250	41250	41250	41200	13
630	20250206	103700	313465450	41200	41250	41250	41200	22
631	20250206	103600	312558900	41200	41200	41200	41200	24
632	20250206	103500	311570100	41200	41200	41200	41200	133
633	20250206	103400	306090500	41250	41250	41250	41250	2
634	20250206	103300	306008000	41250	41250	41250	41250	0
635	20250206	103200	306008000	41250	41250	41250	41250	0
636	20250206	103100	306008000	41250	41250	41250	41250	5
637	20250206	103000	305801750	41250	41250	41250	41250	1
638	20250206	102900	305760500	41250	41250	41250	41250	14
639	20250206	102800	305183000	41250	41250	41250	41250	0
640	20250206	102700	305183000	41250	41250	41250	41250	0
641	20250206	102600	305183000	41250	41250	41250	41250	1
642	20250206	102500	305141750	41250	41250	41250	41250	1
643	20250206	102400	305100500	41250	41250	41250	41250	2
644	20250206	102300	305018000	41250	41200	41250	41200	324
645	20250206	102200	291659750	41200	41200	41200	41200	45
646	20250206	102100	289805750	41200	41250	41250	41200	4
647	20250206	102000	289640900	41250	41200	41250	41200	62
648	20250206	101900	287086250	41200	41200	41200	41200	3
649	20250206	101800	286962650	41150	41200	41200	41150	18
650	20250206	101700	286221800	41100	41100	41100	41100	119
651	20250206	101600	281330900	41000	41150	41150	41000	238
652	20250206	101500	271542800	41200	41200	41200	41200	1
653	20250206	101400	271501600	41200	41200	41200	41200	2
654	20250206	101300	271419200	41250	41250	41250	41150	125
655	20250206	101200	266272950	41300	41300	41300	41300	3
656	20250206	101100	266149050	41300	41250	41300	41250	6
657	20250206	101000	265901450	41250	41250	41250	41250	124
658	20250206	100900	260786450	41250	41200	41250	41200	61
659	20250206	100800	258270450	41200	41200	41200	41200	83
660	20250206	100700	254850850	41200	41250	41250	41200	36
661	20250206	100600	253365900	41250	41250	41250	41250	8
662	20250206	100500	253035900	41250	41200	41250	41200	168
663	20250206	100400	246109300	41200	41100	41200	41100	370
664	20250206	100300	230884950	41100	41100	41100	41100	1
665	20250206	100200	230843850	41050	41050	41100	41050	202
666	20250206	100100	222549750	41050	41050	41050	41050	1
667	20250206	100000	222508700	41000	41050	41050	41000	14
668	20250206	095900	221934250	41050	41050	41050	41050	0
669	20250206	095800	221934250	41050	41050	41050	41050	1
670	20250206	095700	221893200	41000	41100	41100	41000	89
671	20250206	095600	218239750	41100	41100	41100	41100	1
672	20250206	095500	218198650	41050	41050	41050	41050	0
673	20250206	095400	218198650	41050	41050	41050	41050	1
674	20250206	095300	218157600	41050	41050	41050	41050	0
675	20250206	095200	218157600	41050	41050	41050	41050	0
676	20250206	095100	218157600	41050	41050	41050	41050	0
677	20250206	095000	218157600	41050	41050	41050	41050	0
678	20250206	094900	218157600	41050	41050	41150	41050	332
679	20250206	094800	204515900	41000	41050	41050	41000	46
680	20250206	094700	202627650	41050	41050	41050	41050	1
681	20250206	094600	202586600	41050	41150	41150	41050	64
682	20250206	094500	199957050	41150	41150	41150	41150	10
683	20250206	094400	199545550	41100	41100	41100	41100	0
684	20250206	094300	199545550	41100	41100	41100	41100	7
685	20250206	094200	199257850	41100	41050	41100	40900	547
686	20250206	094100	176834300	41100	41000	41100	41000	87
687	20250206	094000	173264100	41000	41000	41000	41000	8
688	20250206	093900	172936100	41000	40950	41000	40900	127
689	20250206	093800	167734300	41000	41000	41000	41000	0
690	20250206	093700	167734300	41000	40900	41000	40850	502
691	20250206	093600	147174800	40900	40900	40900	40900	0
692	20250206	093500	147174800	40900	41000	41000	40900	116
693	20250206	093400	142423250	41000	41000	41000	41000	0
694	20250206	093300	142423250	41000	41100	41100	41000	379
695	20250206	093200	126868150	41100	41150	41150	41100	8
696	20250206	093100	126539200	41100	41100	41100	41100	0
697	20250206	093000	126539200	41100	41100	41100	41100	0
698	20250206	092900	126539200	41100	41100	41100	41100	100
699	20250206	092800	122429200	41100	41100	41100	41100	0
700	20250206	092700	122429200	41100	41050	41150	41050	242
701	20250206	092600	112477350	41050	41100	41100	41050	27
702	20250206	092500	111368350	41050	41050	41050	41050	0
703	20250206	092400	111368350	41050	41100	41100	41000	245
704	20250206	092300	101314100	41050	41050	41200	41050	207
705	20250206	092200	92800500	41050	41000	41050	41000	153
706	20250206	092100	86522500	41000	41000	41000	41000	37
707	20250206	092000	85005500	41000	41000	41000	41000	10
708	20250206	091900	84595500	41000	41000	41000	41000	90
709	20250206	091800	80905500	40950	40900	40950	40900	236
710	20250206	091700	71244300	40900	40900	40900	40900	23
711	20250206	091600	70303600	40850	40900	40900	40850	19
712	20250206	091500	69526900	40900	40850	40900	40750	362
713	20250206	091400	54745550	40800	40800	40850	40800	16
714	20250206	091300	54092650	40850	40900	40900	40800	119
715	20250206	091200	49231650	40850	40900	40900	40850	36
716	20250206	091100	47759500	40950	40950	40950	40900	26
717	20250206	091000	46695750	40950	40900	40950	40900	10
718	20250206	090900	46286700	40950	40950	40950	40950	24
719	20250206	090800	45303900	40950	40950	40950	40950	4
720	20250206	090700	45140100	40800	41150	41150	40800	282
721	20250206	090600	33590600	41150	41100	41150	41100	118
722	20250206	090500	28735150	41000	41250	41250	41000	410
723	20250206	090400	11860500	41300	41300	41300	41250	128
724	20250206	090300	6576600	41300	41350	41350	41300	8
725	20250206	090200	6246150	41250	41250	41250	41250	0
726	20250206	090100	6246150	41250	41250	41250	41250	12
727	20250206	090000	5751150	41400	40950	41400	40950	140