KissMeData/254490/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205700	628816830	12650	12650	12650	12650	854
3	20250206	205600	628816830	12650	12650	12650	12650	0
4	20250206	205500	628816830	12650	12650	12650	12650	0
5	20250206	205400	628816830	12650	12650	12650	12650	0
6	20250206	205300	628816830	12650	12650	12650	12650	0
7	20250206	205200	628816830	12650	12650	12650	12650	0
8	20250206	205100	628816830	12650	12650	12650	12650	0
9	20250206	205000	628816830	12650	12650	12650	12650	0
10	20250206	204900	628816830	12650	12650	12650	12650	0
11	20250206	204800	628816830	12650	12650	12650	12650	0
12	20250206	204700	628816830	12650	12650	12650	12650	0
13	20250206	204600	628816830	12650	12650	12650	12650	0
14	20250206	204500	628816830	12650	12650	12650	12650	0
15	20250206	204400	628816830	12650	12650	12650	12650	0
16	20250206	204300	628816830	12650	12650	12650	12650	0
17	20250206	204200	628816830	12650	12650	12650	12650	0
18	20250206	204100	628816830	12650	12650	12650	12650	0
19	20250206	204000	628816830	12650	12650	12650	12650	0
20	20250206	203900	628816830	12650	12650	12650	12650	0
21	20250206	203800	628816830	12650	12650	12650	12650	0
22	20250206	203700	628816830	12650	12650	12650	12650	0
23	20250206	203600	628816830	12650	12650	12650	12650	0
24	20250206	203500	628816830	12650	12650	12650	12650	0
25	20250206	203400	628816830	12650	12650	12650	12650	0
26	20250206	203300	628816830	12650	12650	12650	12650	0
27	20250206	203200	628816830	12650	12650	12650	12650	0
28	20250206	203100	628816830	12650	12650	12650	12650	0
29	20250206	203000	628816830	12650	12650	12650	12650	0
30	20250206	202900	628816830	12650	12650	12650	12650	0
31	20250206	202800	628816830	12650	12650	12650	12650	0
32	20250206	202700	628816830	12650	12650	12650	12650	854
33	20250206	202600	628816830	12650	12650	12650	12650	0
34	20250206	202500	628816830	12650	12650	12650	12650	0
35	20250206	202400	628816830	12650	12650	12650	12650	0
36	20250206	202300	628816830	12650	12650	12650	12650	0
37	20250206	202200	628816830	12650	12650	12650	12650	0
38	20250206	202100	628816830	12650	12650	12650	12650	0
39	20250206	202000	628816830	12650	12650	12650	12650	0
40	20250206	201900	628816830	12650	12650	12650	12650	0
41	20250206	201800	628816830	12650	12650	12650	12650	0
42	20250206	201700	628816830	12650	12650	12650	12650	0
43	20250206	201600	628816830	12650	12650	12650	12650	0
44	20250206	201500	628816830	12650	12650	12650	12650	0
45	20250206	201400	628816830	12650	12650	12650	12650	0
46	20250206	201300	628816830	12650	12650	12650	12650	0
47	20250206	201200	628816830	12650	12650	12650	12650	0
48	20250206	201100	628816830	12650	12650	12650	12650	0
49	20250206	201000	628816830	12650	12650	12650	12650	0
50	20250206	200900	628816830	12650	12650	12650	12650	0
51	20250206	200800	628816830	12650	12650	12650	12650	0
52	20250206	200700	628816830	12650	12650	12650	12650	0
53	20250206	200600	628816830	12650	12650	12650	12650	0
54	20250206	200500	628816830	12650	12650	12650	12650	0
55	20250206	200400	628816830	12650	12650	12650	12650	0
56	20250206	200300	628816830	12650	12650	12650	12650	0
57	20250206	200200	628816830	12650	12650	12650	12650	0
58	20250206	200100	628816830	12650	12650	12650	12650	0
59	20250206	200000	628816830	12650	12650	12650	12650	0
60	20250206	195900	628816830	12650	12650	12650	12650	0
61	20250206	195800	628816830	12650	12650	12650	12650	0
62	20250206	195700	628816830	12650	12650	12650	12650	854
63	20250206	195600	628816830	12650	12650	12650	12650	0
64	20250206	195500	628816830	12650	12650	12650	12650	0
65	20250206	195400	628816830	12650	12650	12650	12650	0
66	20250206	195300	628816830	12650	12650	12650	12650	0
67	20250206	195200	628816830	12650	12650	12650	12650	0
68	20250206	195100	628816830	12650	12650	12650	12650	0
69	20250206	195000	628816830	12650	12650	12650	12650	0
70	20250206	194900	628816830	12650	12650	12650	12650	0
71	20250206	194800	628816830	12650	12650	12650	12650	0
72	20250206	194700	628816830	12650	12650	12650	12650	0
73	20250206	194600	628816830	12650	12650	12650	12650	0
74	20250206	194500	628816830	12650	12650	12650	12650	0
75	20250206	194400	628816830	12650	12650	12650	12650	0
76	20250206	194300	628816830	12650	12650	12650	12650	0
77	20250206	194200	628816830	12650	12650	12650	12650	0
78	20250206	194100	628816830	12650	12650	12650	12650	0
79	20250206	194000	628816830	12650	12650	12650	12650	0
80	20250206	193900	628816830	12650	12650	12650	12650	0
81	20250206	193800	628816830	12650	12650	12650	12650	0
82	20250206	193700	628816830	12650	12650	12650	12650	0
83	20250206	193600	628816830	12650	12650	12650	12650	0
84	20250206	193500	628816830	12650	12650	12650	12650	0
85	20250206	193400	628816830	12650	12650	12650	12650	0
86	20250206	193300	628816830	12650	12650	12650	12650	0
87	20250206	193200	628816830	12650	12650	12650	12650	0
88	20250206	193100	628816830	12650	12650	12650	12650	0
89	20250206	193000	628816830	12650	12650	12650	12650	0
90	20250206	192900	628816830	12650	12650	12650	12650	0
91	20250206	192800	628816830	12650	12650	12650	12650	0
92	20250206	192700	628816830	12650	12650	12650	12650	854
93	20250206	192600	628816830	12650	12650	12650	12650	0
94	20250206	192500	628816830	12650	12650	12650	12650	0
95	20250206	192400	628816830	12650	12650	12650	12650	0
96	20250206	192300	628816830	12650	12650	12650	12650	0
97	20250206	192200	628816830	12650	12650	12650	12650	0
98	20250206	192100	628816830	12650	12650	12650	12650	0
99	20250206	192000	628816830	12650	12650	12650	12650	0
100	20250206	191900	628816830	12650	12650	12650	12650	0
101	20250206	191800	628816830	12650	12650	12650	12650	0
102	20250206	191700	628816830	12650	12650	12650	12650	0
103	20250206	191600	628816830	12650	12650	12650	12650	0
104	20250206	191500	628816830	12650	12650	12650	12650	0
105	20250206	191400	628816830	12650	12650	12650	12650	0
106	20250206	191300	628816830	12650	12650	12650	12650	0
107	20250206	191200	628816830	12650	12650	12650	12650	0
108	20250206	191100	628816830	12650	12650	12650	12650	0
109	20250206	191000	628816830	12650	12650	12650	12650	0
110	20250206	190900	628816830	12650	12650	12650	12650	0
111	20250206	190800	628816830	12650	12650	12650	12650	0
112	20250206	190700	628816830	12650	12650	12650	12650	0
113	20250206	190600	628816830	12650	12650	12650	12650	0
114	20250206	190500	628816830	12650	12650	12650	12650	0
115	20250206	190400	628816830	12650	12650	12650	12650	0
116	20250206	190300	628816830	12650	12650	12650	12650	0
117	20250206	190200	628816830	12650	12650	12650	12650	0
118	20250206	190100	628816830	12650	12650	12650	12650	0
119	20250206	190000	628816830	12650	12650	12650	12650	0
120	20250206	185900	628816830	12650	12650	12650	12650	0
121	20250206	185800	628816830	12650	12650	12650	12650	0
122	20250206	185700	628816830	12650	12650	12650	12650	854
123	20250206	185600	628816830	12650	12650	12650	12650	0
124	20250206	185500	628816830	12650	12650	12650	12650	0
125	20250206	185400	628816830	12650	12650	12650	12650	0
126	20250206	185300	628816830	12650	12650	12650	12650	0
127	20250206	185200	628816830	12650	12650	12650	12650	0
128	20250206	185100	628816830	12650	12650	12650	12650	0
129	20250206	185000	628816830	12650	12650	12650	12650	0
130	20250206	184900	628816830	12650	12650	12650	12650	0
131	20250206	184800	628816830	12650	12650	12650	12650	0
132	20250206	184700	628816830	12650	12650	12650	12650	0
133	20250206	184600	628816830	12650	12650	12650	12650	0
134	20250206	184500	628816830	12650	12650	12650	12650	0
135	20250206	184400	628816830	12650	12650	12650	12650	0
136	20250206	184300	628816830	12650	12650	12650	12650	0
137	20250206	184200	628816830	12650	12650	12650	12650	0
138	20250206	184100	628816830	12650	12650	12650	12650	0
139	20250206	184000	628816830	12650	12650	12650	12650	0
140	20250206	183900	628816830	12650	12650	12650	12650	0
141	20250206	183800	628816830	12650	12650	12650	12650	0
142	20250206	183700	628816830	12650	12650	12650	12650	0
143	20250206	183600	628816830	12650	12650	12650	12650	0
144	20250206	183500	628816830	12650	12650	12650	12650	0
145	20250206	183400	628816830	12650	12650	12650	12650	0
146	20250206	183300	628816830	12650	12650	12650	12650	0
147	20250206	183200	628816830	12650	12650	12650	12650	0
148	20250206	183100	628816830	12650	12650	12650	12650	0
149	20250206	183000	628816830	12650	12650	12650	12650	0
150	20250206	182900	628816830	12650	12650	12650	12650	0
151	20250206	182800	628816830	12650	12650	12650	12650	0
152	20250206	182700	628816830	12650	12650	12650	12650	854
153	20250206	182600	628816830	12650	12650	12650	12650	0
154	20250206	182500	628816830	12650	12650	12650	12650	0
155	20250206	182400	628816830	12650	12650	12650	12650	0
156	20250206	182300	628816830	12650	12650	12650	12650	0
157	20250206	182200	628816830	12650	12650	12650	12650	0
158	20250206	182100	628816830	12650	12650	12650	12650	0
159	20250206	182000	628816830	12650	12650	12650	12650	0
160	20250206	181900	628816830	12650	12650	12650	12650	0
161	20250206	181800	628816830	12650	12650	12650	12650	0
162	20250206	181700	628816830	12650	12650	12650	12650	0
163	20250206	181600	628816830	12650	12650	12650	12650	0
164	20250206	181500	628816830	12650	12650	12650	12650	0
165	20250206	181400	628816830	12650	12650	12650	12650	0
166	20250206	181300	628816830	12650	12650	12650	12650	0
167	20250206	181200	628816830	12650	12650	12650	12650	0
168	20250206	181100	628816830	12650	12650	12650	12650	0
169	20250206	181000	628816830	12650	12650	12650	12650	0
170	20250206	180900	628816830	12650	12650	12650	12650	0
171	20250206	180800	628816830	12650	12650	12650	12650	0
172	20250206	180700	628816830	12650	12650	12650	12650	0
173	20250206	180600	628816830	12650	12650	12650	12650	0
174	20250206	180500	628816830	12650	12650	12650	12650	0
175	20250206	180400	628816830	12650	12650	12650	12650	0
176	20250206	180300	628816830	12650	12650	12650	12650	0
177	20250206	180200	628816830	12650	12650	12650	12650	0
178	20250206	180100	628816830	12650	12650	12650	12650	0
179	20250206	180000	628816830	12650	12650	12650	12650	0
180	20250206	175900	628816830	12650	12650	12650	12650	0
181	20250206	175800	628816830	12650	12650	12650	12650	0
182	20250206	175700	628816830	12650	12650	12650	12650	854
183	20250206	175600	628816830	12650	12650	12650	12650	0
184	20250206	175500	628816830	12650	12650	12650	12650	0
185	20250206	175400	628816830	12650	12650	12650	12650	0
186	20250206	175300	628816830	12650	12650	12650	12650	0
187	20250206	175200	628816830	12650	12650	12650	12650	0
188	20250206	175100	628816830	12650	12650	12650	12650	0
189	20250206	175000	628816830	12650	12650	12650	12650	0
190	20250206	174900	628816830	12650	12650	12650	12650	0
191	20250206	174800	628816830	12650	12650	12650	12650	0
192	20250206	174700	628816830	12650	12650	12650	12650	0
193	20250206	174600	628816830	12650	12650	12650	12650	0
194	20250206	174500	628816830	12650	12650	12650	12650	0
195	20250206	174400	628816830	12650	12650	12650	12650	0
196	20250206	174300	628816830	12650	12650	12650	12650	0
197	20250206	174200	628816830	12650	12650	12650	12650	0
198	20250206	174100	628816830	12650	12650	12650	12650	0
199	20250206	174000	628816830	12650	12650	12650	12650	0
200	20250206	173900	628816830	12650	12650	12650	12650	0
201	20250206	173800	628816830	12650	12650	12650	12650	0
202	20250206	173700	628816830	12650	12650	12650	12650	0
203	20250206	173600	628816830	12650	12650	12650	12650	0
204	20250206	173500	628816830	12650	12650	12650	12650	0
205	20250206	173400	628816830	12650	12650	12650	12650	0
206	20250206	173300	628816830	12650	12650	12650	12650	0
207	20250206	173200	628816830	12650	12650	12650	12650	0
208	20250206	173100	628816830	12650	12650	12650	12650	0
209	20250206	173000	628816830	12650	12650	12650	12650	0
210	20250206	172900	628816830	12650	12650	12650	12650	0
211	20250206	172800	628816830	12650	12650	12650	12650	0
212	20250206	172700	628816830	12650	12650	12650	12650	854
213	20250206	172600	628816830	12650	12650	12650	12650	0
214	20250206	172500	628816830	12650	12650	12650	12650	0
215	20250206	172400	628816830	12650	12650	12650	12650	0
216	20250206	172300	628816830	12650	12650	12650	12650	0
217	20250206	172200	628816830	12650	12650	12650	12650	0
218	20250206	172100	628816830	12650	12650	12650	12650	0
219	20250206	172000	628816830	12650	12650	12650	12650	0
220	20250206	171900	628816830	12650	12650	12650	12650	0
221	20250206	171800	628816830	12650	12650	12650	12650	0
222	20250206	171700	628816830	12650	12650	12650	12650	0
223	20250206	171600	628816830	12650	12650	12650	12650	0
224	20250206	171500	628816830	12650	12650	12650	12650	0
225	20250206	171400	628816830	12650	12650	12650	12650	0
226	20250206	171300	628816830	12650	12650	12650	12650	0
227	20250206	171200	628816830	12650	12650	12650	12650	0
228	20250206	171100	628816830	12650	12650	12650	12650	0
229	20250206	171000	628816830	12650	12650	12650	12650	0
230	20250206	170900	628816830	12650	12650	12650	12650	0
231	20250206	170800	628816830	12650	12650	12650	12650	0
232	20250206	170700	628816830	12650	12650	12650	12650	0
233	20250206	170600	628816830	12650	12650	12650	12650	0
234	20250206	170500	628816830	12650	12650	12650	12650	0
235	20250206	170400	628816830	12650	12650	12650	12650	0
236	20250206	170300	628816830	12650	12650	12650	12650	0
237	20250206	170200	628816830	12650	12650	12650	12650	0
238	20250206	170100	628816830	12650	12650	12650	12650	0
239	20250206	170000	628816830	12650	12650	12650	12650	0
240	20250206	165900	628816830	12650	12650	12650	12650	0
241	20250206	165800	628816830	12650	12650	12650	12650	0
242	20250206	165700	628816830	12650	12650	12650	12650	854
243	20250206	165600	628816830	12650	12650	12650	12650	0
244	20250206	165500	628816830	12650	12650	12650	12650	0
245	20250206	165400	628816830	12650	12650	12650	12650	0
246	20250206	165300	628816830	12650	12650	12650	12650	0
247	20250206	165200	628816830	12650	12650	12650	12650	0
248	20250206	165100	628816830	12650	12650	12650	12650	0
249	20250206	165000	628816830	12650	12650	12650	12650	0
250	20250206	164900	628816830	12650	12650	12650	12650	0
251	20250206	164800	628816830	12650	12650	12650	12650	0
252	20250206	164700	628816830	12650	12650	12650	12650	0
253	20250206	164600	628816830	12650	12650	12650	12650	0
254	20250206	164500	628816830	12650	12650	12650	12650	0
255	20250206	164400	628816830	12650	12650	12650	12650	0
256	20250206	164300	628816830	12650	12650	12650	12650	0
257	20250206	164200	628816830	12650	12650	12650	12650	0
258	20250206	164100	628816830	12650	12650	12650	12650	0
259	20250206	164000	628816830	12650	12650	12650	12650	0
260	20250206	163900	628816830	12650	12650	12650	12650	0
261	20250206	163800	628816830	12650	12650	12650	12650	0
262	20250206	163700	628816830	12650	12650	12650	12650	0
263	20250206	163600	628816830	12650	12650	12650	12650	0
264	20250206	163500	628816830	12650	12650	12650	12650	0
265	20250206	163400	628816830	12650	12650	12650	12650	0
266	20250206	163300	628816830	12650	12650	12650	12650	0
267	20250206	163200	628816830	12650	12650	12650	12650	0
268	20250206	163100	628816830	12650	12650	12650	12650	0
269	20250206	163000	628816830	12650	12650	12650	12650	0
270	20250206	162900	628816830	12650	12650	12650	12650	0
271	20250206	162800	628816830	12650	12650	12650	12650	0
272	20250206	162700	628816830	12650	12650	12650	12650	854
273	20250206	162600	628816830	12650	12650	12650	12650	0
274	20250206	162500	628816830	12650	12650	12650	12650	0
275	20250206	162400	628816830	12650	12650	12650	12650	0
276	20250206	162300	628816830	12650	12650	12650	12650	0
277	20250206	162200	628816830	12650	12650	12650	12650	0
278	20250206	162100	628816830	12650	12650	12650	12650	0
279	20250206	162000	628816830	12650	12650	12650	12650	0
280	20250206	161900	628816830	12650	12650	12650	12650	0
281	20250206	161800	628816830	12650	12650	12650	12650	0
282	20250206	161700	628816830	12650	12650	12650	12650	0
283	20250206	161600	628816830	12650	12650	12650	12650	0
284	20250206	161500	628816830	12650	12650	12650	12650	0
285	20250206	161400	628816830	12650	12650	12650	12650	0
286	20250206	161300	628816830	12650	12650	12650	12650	0
287	20250206	161200	628816830	12650	12650	12650	12650	0
288	20250206	161100	628816830	12650	12650	12650	12650	0
289	20250206	161000	628816830	12650	12650	12650	12650	0
290	20250206	160900	628816830	12650	12650	12650	12650	0
291	20250206	160800	628816830	12650	12650	12650	12650	0
292	20250206	160700	628816830	12650	12650	12650	12650	0
293	20250206	160600	628816830	12650	12650	12650	12650	0
294	20250206	160500	628816830	12650	12650	12650	12650	0
295	20250206	160400	628816830	12650	12650	12650	12650	0
296	20250206	160300	628816830	12650	12650	12650	12650	0
297	20250206	160200	628816830	12650	12650	12650	12650	0
298	20250206	160100	628816830	12650	12650	12650	12650	0
299	20250206	160000	628816830	12650	12650	12650	12650	0
300	20250206	155900	628816830	12650	12650	12650	12650	0
301	20250206	155800	628816830	12650	12650	12650	12650	0
302	20250206	155700	628816830	12650	12650	12650	12650	854
303	20250206	155600	628816830	12650	12650	12650	12650	0
304	20250206	155500	628816830	12650	12650	12650	12650	0
305	20250206	155400	628816830	12650	12650	12650	12650	0
306	20250206	155300	628816830	12650	12650	12650	12650	0
307	20250206	155200	628816830	12650	12650	12650	12650	0
308	20250206	155100	628816830	12650	12650	12650	12650	0
309	20250206	155000	628816830	12650	12650	12650	12650	0
310	20250206	154900	628816830	12650	12650	12650	12650	0
311	20250206	154800	628816830	12650	12650	12650	12650	0
312	20250206	154700	628816830	12650	12650	12650	12650	0
313	20250206	154600	628816830	12650	12650	12650	12650	0
314	20250206	154500	628816830	12650	12650	12650	12650	0
315	20250206	154400	628816830	12650	12650	12650	12650	0
316	20250206	154300	628816830	12650	12650	12650	12650	0
317	20250206	154200	628816830	12650	12650	12650	12650	0
318	20250206	154100	628816830	12650	12650	12650	12650	0
319	20250206	154000	628816830	12650	12650	12650	12650	0
320	20250206	153900	628816830	12650	12650	12650	12650	0
321	20250206	153800	628816830	12650	12650	12650	12650	0
322	20250206	153700	628816830	12650	12650	12650	12650	0
323	20250206	153600	628816830	12650	12650	12650	12650	0
324	20250206	153500	628816830	12650	12650	12650	12650	0
325	20250206	153400	628816830	12650	12650	12650	12650	0
326	20250206	153300	628816830	12650	12650	12650	12650	0
327	20250206	153200	628816830	12650	12650	12650	12650	0
328	20250206	153100	628816830	12650	12650	12650	12650	0
329	20250206	153000	628816830	12650	12650	12650	12650	854
330	20250206	152900	618013730	12650	12650	12650	12650	0
331	20250206	152800	618013730	12650	12650	12650	12650	0
332	20250206	152700	618013730	12650	12650	12650	12650	0
333	20250206	152600	618013730	12650	12650	12650	12650	0
334	20250206	152500	618013730	12650	12650	12650	12650	0
335	20250206	152400	618013730	12650	12650	12650	12650	0
336	20250206	152300	618013730	12650	12650	12650	12650	0
337	20250206	152200	618013730	12650	12650	12650	12650	0
338	20250206	152100	618013730	12650	12650	12650	12650	0
339	20250206	152000	618013730	12650	12650	12650	12650	0
340	20250206	151900	618013730	12650	12640	12650	12630	387
341	20250206	151800	613119430	12660	12650	12670	12650	681
342	20250206	151700	604499730	12650	12630	12650	12630	151
343	20250206	151600	602590760	12640	12620	12640	12620	102
344	20250206	151500	601302710	12570	12610	12620	12570	701
345	20250206	151400	592483060	12610	12610	12610	12610	0
346	20250206	151300	592483060	12610	12590	12610	12590	566
347	20250206	151200	585352350	12570	12570	12570	12570	0
348	20250206	151100	585352350	12570	12570	12580	12570	117
349	20250206	151000	583881650	12590	12580	12590	12580	66
350	20250206	150900	583050850	12580	12580	12580	12580	1
351	20250206	150800	583038270	12580	12580	12580	12580	1
352	20250206	150700	583025690	12580	12580	12580	12580	214
353	20250206	150600	580333570	12580	12580	12580	12580	0
354	20250206	150500	580333570	12580	12580	12580	12580	4
355	20250206	150400	580283250	12600	12600	12600	12600	0
356	20250206	150300	580283250	12600	12590	12600	12580	18
357	20250206	150200	580056690	12580	12580	12600	12570	20
358	20250206	150100	579804930	12600	12600	12600	12600	13
359	20250206	150000	579641130	12600	12570	12600	12570	213
360	20250206	145900	576960470	12570	12570	12570	12570	18
361	20250206	145800	576734210	12560	12550	12560	12550	992
362	20250206	145700	564284270	12550	12540	12550	12540	61
363	20250206	145600	563519270	12540	12540	12550	12540	41
364	20250206	145500	563005080	12540	12540	12550	12540	21
365	20250206	145400	562741730	12550	12530	12550	12530	563
366	20250206	145300	555681190	12530	12530	12540	12510	191
367	20250206	145200	553287940	12530	12520	12530	12510	490
368	20250206	145100	547151540	12540	12540	12540	12540	0
369	20250206	145000	547151540	12540	12540	12540	12540	80
370	20250206	144900	546148340	12510	12540	12540	12510	8
371	20250206	144800	546048110	12540	12540	12540	12540	0
372	20250206	144700	546048110	12540	12540	12540	12540	4
373	20250206	144600	545997950	12550	12550	12550	12550	0
374	20250206	144500	545997950	12550	12550	12550	12550	0
375	20250206	144400	545997950	12550	12550	12550	12550	0
376	20250206	144300	545997950	12550	12520	12550	12520	670
377	20250206	144200	537608840	12520	12500	12520	12500	117
378	20250206	144100	536146160	12500	12500	12500	12500	59
379	20250206	144000	535408660	12500	12500	12500	12500	327
380	20250206	143900	531321160	12480	12480	12480	12480	0
381	20250206	143800	531321160	12480	12480	12480	12480	0
382	20250206	143700	531321160	12480	12480	12480	12480	1
383	20250206	143600	531308680	12500	12500	12500	12500	0
384	20250206	143500	531308680	12500	12500	12500	12500	0
385	20250206	143400	531308680	12500	12500	12500	12500	0
386	20250206	143300	531308680	12500	12500	12500	12500	2
387	20250206	143200	531283680	12500	12500	12500	12500	59
388	20250206	143100	530546180	12500	12490	12500	12490	386
389	20250206	143000	525724210	12470	12470	12470	12470	0
390	20250206	142900	525724210	12470	12480	12480	12470	100
391	20250206	142800	524477200	12470	12470	12470	12470	0
392	20250206	142700	524477200	12470	12470	12470	12470	10
393	20250206	142600	524352500	12470	12470	12470	12470	10
394	20250206	142500	524227800	12470	12470	12470	12470	0
395	20250206	142400	524227800	12470	12470	12470	12470	113
396	20250206	142300	522818690	12470	12470	12470	12470	146
397	20250206	142200	520998070	12470	12470	12470	12470	333
398	20250206	142100	516845560	12470	12470	12470	12470	80
399	20250206	142000	515847960	12450	12450	12450	12450	31
400	20250206	141900	515462010	12470	12470	12470	12470	0
401	20250206	141800	515462010	12470	12470	12470	12470	0
402	20250206	141700	515462010	12470	12470	12470	12470	60
403	20250206	141600	514713810	12470	12470	12470	12470	75
404	20250206	141500	513778560	12470	12470	12470	12470	0
405	20250206	141400	513778560	12470	12470	12470	12470	1
406	20250206	141300	513766090	12440	12440	12440	12440	1
407	20250206	141200	513753650	12440	12440	12440	12440	0
408	20250206	141100	513753650	12440	12460	12460	12440	806
409	20250206	141000	503713730	12460	12460	12460	12460	276
410	20250206	140900	500274770	12500	12500	12500	12500	0
411	20250206	140800	500274770	12500	12500	12500	12500	0
412	20250206	140700	500274770	12500	12500	12500	12500	40
413	20250206	140600	499774770	12500	12500	12500	12500	126
414	20250206	140500	498199770	12500	12500	12500	12500	85
415	20250206	140400	497137270	12500	12500	12500	12500	0
416	20250206	140300	497137270	12500	12500	12500	12500	125
417	20250206	140200	495574770	12500	12500	12500	12500	0
418	20250206	140100	495574770	12500	12500	12500	12500	3
419	20250206	140000	495537270	12500	12500	12500	12500	0
420	20250206	135900	495537270	12500	12500	12500	12500	0
421	20250206	135800	495537270	12500	12490	12500	12490	10
422	20250206	135700	495412290	12460	12460	12460	12460	0
423	20250206	135600	495412290	12460	12460	12460	12460	41
424	20250206	135500	494901430	12460	12460	12460	12460	1
425	20250206	135400	494888970	12460	12460	12460	12460	10
426	20250206	135300	494764370	12460	12460	12460	12460	236
427	20250206	135200	491823810	12470	12470	12470	12470	0
428	20250206	135100	491823810	12470	12470	12470	12470	53
429	20250206	135000	491162900	12480	12480	12480	12480	1
430	20250206	134900	491150420	12470	12470	12470	12470	0
431	20250206	134800	491150420	12470	12470	12470	12470	450
432	20250206	134700	485538920	12470	12470	12470	12470	0
433	20250206	134600	485538920	12470	12470	12470	12470	0
434	20250206	134500	485538920	12470	12470	12470	12470	13
435	20250206	134400	485376810	12470	12470	12470	12470	1
436	20250206	134300	485364340	12470	12470	12470	12470	0
437	20250206	134200	485364340	12470	12470	12470	12470	0
438	20250206	134100	485364340	12470	12470	12470	12470	500
439	20250206	134000	479129340	12480	12470	12480	12470	81
440	20250206	133900	478119260	12470	12470	12470	12470	0
441	20250206	133800	478119260	12470	12470	12470	12470	0
442	20250206	133700	478119260	12470	12480	12480	12470	279
443	20250206	133600	474640120	12480	12490	12490	12480	27
444	20250206	133500	474302910	12490	12490	12490	12490	0
445	20250206	133400	474302910	12490	12490	12490	12490	1
446	20250206	133300	474290420	12550	12550	12550	12550	0
447	20250206	133200	474290420	12550	12540	12550	12540	100
448	20250206	133100	473036240	12490	12490	12490	12490	1
449	20250206	133000	473023750	12540	12540	12540	12540	0
450	20250206	132900	473023750	12540	12510	12540	12510	20
451	20250206	132800	472773430	12480	12490	12490	12480	38
452	20250206	132700	472299170	12480	12480	12480	12480	21
453	20250206	132600	472037090	12490	12490	12490	12490	1
454	20250206	132500	472024600	12480	12480	12480	12480	0
455	20250206	132400	472024600	12480	12480	12480	12480	0
456	20250206	132300	472024600	12480	12480	12480	12480	0
457	20250206	132200	472024600	12480	12480	12480	12480	20
458	20250206	132100	471775000	12480	12480	12480	12480	0
459	20250206	132000	471775000	12480	12480	12480	12480	40
460	20250206	131900	471275800	12480	12480	12480	12480	0
461	20250206	131800	471275800	12480	12480	12480	12480	0
462	20250206	131700	471275800	12480	12510	12510	12480	1602
463	20250206	131600	451242840	12530	12530	12530	12530	0
464	20250206	131500	451242840	12530	12530	12530	12530	0
465	20250206	131400	451242840	12530	12530	12530	12530	100
466	20250206	131300	449989840	12510	12510	12510	12510	0
467	20250206	131200	449989840	12510	12510	12510	12510	0
468	20250206	131100	449989840	12510	12510	12510	12510	0
469	20250206	131000	449989840	12510	12510	12510	12510	0
470	20250206	130900	449989840	12510	12510	12510	12510	0
471	20250206	130800	449989840	12510	12510	12510	12510	0
472	20250206	130700	449989840	12510	12510	12510	12510	25
473	20250206	130600	449677090	12510	12510	12510	12510	4
474	20250206	130500	449627050	12500	12500	12500	12500	38
475	20250206	130400	449152050	12530	12530	12530	12530	0
476	20250206	130300	449152050	12530	12530	12530	12530	0
477	20250206	130200	449152050	12530	12530	12530	12530	1
478	20250206	130100	449139520	12530	12530	12530	12530	0
479	20250206	130000	449139520	12530	12530	12530	12530	0
480	20250206	125900	449139520	12530	12530	12530	12530	0
481	20250206	125800	449139520	12530	12530	12530	12530	0
482	20250206	125700	449139520	12530	12530	12530	12530	5
483	20250206	125600	449076870	12530	12520	12530	12520	500
484	20250206	125500	442812090	12520	12520	12520	12520	0
485	20250206	125400	442812090	12520	12520	12520	12520	3
486	20250206	125300	442774530	12470	12480	12480	12470	14
487	20250206	125200	442599920	12510	12510	12510	12510	0
488	20250206	125100	442599920	12510	12510	12510	12510	1000
489	20250206	125000	430089920	12510	12510	12510	12510	501
490	20250206	124900	423822410	12510	12510	12510	12510	3
491	20250206	124800	423784880	12530	12530	12530	12530	0
492	20250206	124700	423784880	12530	12530	12530	12530	0
493	20250206	124600	423784880	12530	12530	12530	12530	0
494	20250206	124500	423784880	12530	12490	12530	12490	163
495	20250206	124400	421747360	12500	12500	12500	12500	0
496	20250206	124300	421747360	12500	12500	12500	12500	1
497	20250206	124200	421734860	12470	12470	12470	12470	20
498	20250206	124100	421485460	12500	12500	12500	12500	0
499	20250206	124000	421485460	12500	12500	12500	12500	0
500	20250206	123900	421485460	12500	12500	12500	12500	1
501	20250206	123800	421472960	12450	12450	12450	12450	26
502	20250206	123700	421149260	12450	12450	12450	12450	0
503	20250206	123600	421149260	12450	12450	12450	12450	0
504	20250206	123500	421149260	12450	12460	12460	12450	109
505	20250206	123400	419791990	12450	12450	12450	12450	20
506	20250206	123300	419542990	12450	12470	12470	12450	341
507	20250206	123200	415295910	12480	12480	12480	12480	1
508	20250206	123100	415283430	12510	12510	12510	12510	4
509	20250206	123000	415233390	12480	12480	12480	12480	11
510	20250206	122900	415096110	12480	12480	12480	12480	112
511	20250206	122800	413698350	12480	12480	12480	12480	2
512	20250206	122700	413673390	12460	12460	12460	12460	27
513	20250206	122600	413336970	12460	12460	12460	12460	10
514	20250206	122500	413212370	12460	12460	12460	12460	0
515	20250206	122400	413212370	12460	12460	12460	12460	55
516	20250206	122300	412527070	12460	12460	12460	12460	0
517	20250206	122200	412527070	12460	12470	12470	12460	345
518	20250206	122100	408228320	12460	12460	12460	12460	46
519	20250206	122000	407655160	12450	12450	12450	12450	70
520	20250206	121900	406783660	12450	12450	12450	12450	0
521	20250206	121800	406783660	12450	12450	12450	12450	0
522	20250206	121700	406783660	12450	12450	12450	12450	3
523	20250206	121600	406746310	12450	12450	12450	12450	374
524	20250206	121500	402090010	12450	12460	12460	12450	75
525	20250206	121400	401156200	12460	12460	12460	12460	2
526	20250206	121300	401131280	12460	12480	12480	12460	364
527	20250206	121200	396593540	12480	12480	12480	12480	179
528	20250206	121100	394359620	12490	12490	12490	12490	50
529	20250206	121000	393735120	12490	12490	12490	12490	0
530	20250206	120900	393735120	12490	12490	12490	12490	0
531	20250206	120800	393735120	12490	12490	12490	12490	70
532	20250206	120700	392860820	12490	12490	12490	12490	2
533	20250206	120600	392835840	12480	12480	12480	12480	0
534	20250206	120500	392835840	12480	12480	12480	12480	0
535	20250206	120400	392835840	12480	12480	12480	12480	0
536	20250206	120300	392835840	12480	12480	12480	12480	1
537	20250206	120200	392823360	12480	12480	12480	12480	130
538	20250206	120100	391200960	12490	12500	12500	12490	73
539	20250206	120000	390288670	12510	12510	12510	12510	14
540	20250206	115900	390113530	12560	12560	12560	12560	30
541	20250206	115800	389736730	12510	12510	12510	12510	16
542	20250206	115700	389536570	12510	12510	12510	12510	3
543	20250206	115600	389499040	12510	12510	12510	12510	0
544	20250206	115500	389499040	12510	12510	12510	12510	0
545	20250206	115400	389499040	12510	12510	12510	12510	0
546	20250206	115300	389499040	12510	12510	12510	12510	0
547	20250206	115200	389499040	12510	12510	12510	12510	0
548	20250206	115100	389499040	12510	12510	12510	12510	88
549	20250206	115000	388398160	12500	12500	12500	12500	94
550	20250206	114900	387223160	12500	12500	12500	12500	100
551	20250206	114800	385973160	12510	12530	12530	12510	515
552	20250206	114700	379528400	12530	12530	12530	12530	150
553	20250206	114600	377648900	12560	12560	12560	12560	47
554	20250206	114500	377058580	12560	12560	12560	12560	0
555	20250206	114400	377058580	12560	12560	12560	12560	0
556	20250206	114300	377058580	12560	12560	12560	12560	0
557	20250206	114200	377058580	12560	12560	12560	12560	0
558	20250206	114100	377058580	12560	12560	12560	12560	188
559	20250206	114000	374697300	12560	12560	12560	12560	0
560	20250206	113900	374697300	12560	12560	12560	12560	93
561	20250206	113800	373529220	12520	12520	12520	12520	0
562	20250206	113700	373529220	12520	12520	12520	12520	1
563	20250206	113600	373516700	12520	12520	12520	12520	0
564	20250206	113500	373516700	12520	12520	12520	12520	0
565	20250206	113400	373516700	12520	12520	12520	12520	200
566	20250206	113300	371012700	12520	12520	12520	12520	0
567	20250206	113200	371012700	12520	12520	12520	12520	10
568	20250206	113100	370887500	12500	12500	12500	12500	0
569	20250206	113000	370887500	12500	12500	12500	12500	3
570	20250206	112900	370850000	12530	12530	12530	12530	306
571	20250206	112800	367015820	12530	12530	12530	12530	13
572	20250206	112700	366852930	12530	12510	12530	12510	49
573	20250206	112600	366239240	12510	12510	12510	12510	86
574	20250206	112500	365163380	12520	12480	12520	12480	258
575	20250206	112400	361935830	12480	12480	12480	12480	300
576	20250206	112300	358191830	12480	12480	12480	12480	0
577	20250206	112200	358191830	12480	12480	12480	12480	30
578	20250206	112100	357817430	12520	12520	12520	12520	0
579	20250206	112000	357817430	12520	12510	12520	12510	242
580	20250206	111900	354788950	12510	12510	12510	12510	0
581	20250206	111800	354788950	12510	12510	12510	12510	18
582	20250206	111700	354563770	12510	12490	12510	12490	209
583	20250206	111600	351952340	12480	12480	12480	12480	0
584	20250206	111500	351952340	12480	12480	12480	12480	10
585	20250206	111400	351827540	12480	12480	12480	12480	190
586	20250206	111300	349456340	12480	12480	12480	12480	0
587	20250206	111200	349456340	12480	12480	12480	12480	4
588	20250206	111100	349406420	12480	12480	12480	12480	20
589	20250206	111000	349156820	12480	12480	12480	12480	0
590	20250206	110900	349156820	12480	12490	12490	12480	11
591	20250206	110800	349019530	12480	12480	12480	12480	143
592	20250206	110700	347234890	12480	12480	12480	12480	1
593	20250206	110600	347222410	12480	12480	12480	12480	0
594	20250206	110500	347222410	12480	12480	12480	12480	1
595	20250206	110400	347209930	12490	12490	12490	12490	0
596	20250206	110300	347209930	12490	12490	12490	12490	7
597	20250206	110200	347122500	12490	12490	12490	12490	9
598	20250206	110100	347010090	12490	12490	12490	12490	0
599	20250206	110000	347010090	12490	12490	12490	12490	0
600	20250206	105900	347010090	12490	12490	12490	12490	1
601	20250206	105800	346997600	12470	12470	12470	12470	0
602	20250206	105700	346997600	12470	12470	12470	12470	0
603	20250206	105600	346997600	12470	12460	12470	12460	12
604	20250206	105500	346848030	12460	12460	12460	12460	0
605	20250206	105400	346848030	12460	12460	12460	12460	0
606	20250206	105300	346848030	12460	12460	12460	12440	305
607	20250206	105200	343052570	12460	12460	12460	12460	2
608	20250206	105100	343027650	12440	12440	12440	12430	78
609	20250206	105000	342057630	12440	12470	12470	12440	1589
610	20250206	104900	322275700	12470	12470	12470	12460	302
611	20250206	104800	318511770	12470	12470	12470	12470	0
612	20250206	104700	318511770	12470	12470	12470	12470	0
613	20250206	104600	318511770	12470	12470	12470	12470	122
614	20250206	104500	316990430	12460	12460	12460	12460	0
615	20250206	104400	316990430	12460	12470	12470	12460	7
616	20250206	104300	316903180	12470	12500	12500	12470	300
617	20250206	104200	313158440	12500	12500	12500	12500	0
618	20250206	104100	313158440	12500	12490	12500	12490	48
619	20250206	104000	312558640	12470	12470	12470	12470	0
620	20250206	103900	312558640	12470	12470	12470	12470	0
621	20250206	103800	312558640	12470	12470	12470	12470	2
622	20250206	103700	312533700	12470	12470	12470	12470	256
623	20250206	103600	309341380	12470	12470	12470	12470	0
624	20250206	103500	309341380	12470	12470	12470	12470	51
625	20250206	103400	308705410	12470	12470	12470	12470	9
626	20250206	103300	308593180	12490	12490	12490	12490	0
627	20250206	103200	308593180	12490	12470	12490	12470	336
628	20250206	103100	304397240	12470	12470	12470	12470	0
629	20250206	103000	304397240	12470	12470	12470	12470	0
630	20250206	102900	304397240	12470	12460	12470	12450	72
631	20250206	102800	303500120	12500	12500	12500	12500	31
632	20250206	102700	303112620	12500	12500	12500	12500	30
633	20250206	102600	302737620	12500	12500	12500	12500	9
634	20250206	102500	302625120	12450	12450	12450	12450	30
635	20250206	102400	302251620	12500	12500	12500	12500	40
636	20250206	102300	301751620	12500	12500	12500	12500	0
637	20250206	102200	301751620	12500	12500	12500	12500	0
638	20250206	102100	301751620	12500	12500	12500	12500	3
639	20250206	102000	301714120	12500	12500	12500	12500	50
640	20250206	101900	301089120	12500	12500	12500	12500	0
641	20250206	101800	301089120	12500	12500	12500	12500	82
642	20250206	101700	300064120	12500	12500	12500	12500	2
643	20250206	101600	300039120	12450	12450	12450	12450	1
644	20250206	101500	300026670	12450	12510	12510	12450	176
645	20250206	101400	297833170	12510	12510	12510	12510	0
646	20250206	101300	297833170	12510	12510	12510	12510	50
647	20250206	101200	297207670	12510	12460	12510	12460	539
648	20250206	101100	290491380	12460	12500	12500	12450	1349
649	20250206	101000	273672050	12590	12590	12590	12590	0
650	20250206	100900	273672050	12590	12590	12590	12590	1
651	20250206	100800	273659460	12500	12550	12550	12500	561
652	20250206	100700	266625910	12550	12540	12550	12530	26
653	20250206	100600	266299840	12550	12550	12550	12550	253
654	20250206	100500	263124690	12560	12560	12560	12560	0
655	20250206	100400	263124690	12560	12560	12560	12560	0
656	20250206	100300	263124690	12560	12590	12590	12540	32
657	20250206	100200	262722700	12600	12600	12600	12600	1
658	20250206	100100	262710100	12540	12540	12540	12540	0
659	20250206	100000	262710100	12540	12560	12560	12510	107
660	20250206	095900	261368540	12550	12550	12550	12550	115
661	20250206	095800	259925290	12610	12610	12610	12610	5
662	20250206	095700	259862240	12590	12590	12590	12590	0
663	20250206	095600	259862240	12590	12590	12590	12590	3
664	20250206	095500	259824470	12590	12590	12590	12590	103
665	20250206	095400	258527700	12590	12530	12590	12530	30
666	20250206	095300	258151560	12530	12530	12530	12530	6
667	20250206	095200	258076380	12530	12620	12620	12530	71
668	20250206	095100	257185980	12540	12570	12620	12540	57
669	20250206	095000	256469290	12620	12570	12620	12570	2
670	20250206	094900	256444100	12620	12620	12620	12620	243
671	20250206	094800	253377440	12620	12570	12620	12570	166
672	20250206	094700	251282670	12620	12580	12630	12550	708
673	20250206	094600	242393280	12570	12580	12580	12570	5
674	20250206	094500	242330390	12590	12600	12630	12590	27
675	20250206	094400	241990240	12640	12540	12640	12540	214
676	20250206	094300	239306480	12540	12530	12540	12530	88
677	20250206	094200	238203190	12530	12530	12530	12530	5
678	20250206	094100	238140540	12470	12510	12510	12470	477
679	20250206	094000	232186510	12500	12510	12510	12500	135
680	20250206	093900	230498980	12530	12530	12530	12530	1
681	20250206	093800	230486450	12530	12530	12530	12530	0
682	20250206	093700	230486450	12530	12530	12530	12530	90
683	20250206	093600	229358750	12500	12510	12510	12500	1170
684	20250206	093500	214733560	12540	12510	12540	12510	662
685	20250206	093400	206445850	12510	12530	12530	12510	122
686	20250206	093300	204918190	12540	12560	12560	12540	753
687	20250206	093200	195465830	12560	12610	12610	12560	535
688	20250206	093100	188725500	12610	12610	12610	12610	54
689	20250206	093000	188044560	12680	12680	12680	12680	0
690	20250206	092900	188044560	12680	12680	12680	12680	100
691	20250206	092800	186776560	12670	12680	12680	12590	62
692	20250206	092700	185990560	12680	12670	12680	12670	159
693	20250206	092600	183975220	12690	12600	12690	12560	44
694	20250206	092500	183421720	12550	12580	12580	12550	37
695	20250206	092400	182956590	12560	12560	12580	12560	507
696	20250206	092300	176588650	12550	12570	12570	12550	829
697	20250206	092200	166173610	12580	12590	12590	12580	121
698	20250206	092100	164650590	12590	12590	12590	12590	301
699	20250206	092000	160861000	12590	12600	12600	12590	604
700	20250206	091900	153251320	12620	12650	12650	12620	623
701	20250206	091800	145389000	12650	12690	12690	12650	686
702	20250206	091700	136700870	12670	12670	12670	12670	0
703	20250206	091600	136700870	12670	12660	12680	12660	1144
704	20250206	091500	122197970	12690	12680	12690	12680	196
705	20250206	091400	119710740	12650	12630	12650	12630	1186
706	20250206	091300	104721390	12630	12590	12630	12590	139
707	20250206	091200	102966350	12600	12620	12640	12600	465
708	20250206	091100	97100050	12620	12630	12640	12620	78
709	20250206	091000	96114840	12630	12590	12630	12580	338
710	20250206	090900	91861500	12590	12590	12590	12590	27
711	20250206	090800	91521570	12590	12610	12610	12590	396
712	20250206	090700	86535750	12610	12640	12640	12610	892
713	20250206	090600	75269440	12650	12640	12650	12640	95
714	20250206	090500	74067750	12650	12650	12650	12650	205
715	20250206	090400	71474500	12620	12630	12630	12620	279
716	20250206	090300	67951520	12650	12650	12650	12650	1
717	20250206	090200	67938870	12650	12640	12660	12610	936
718	20250206	090100	56113170	12650	12710	12710	12650	886
719	20250206	090000	44879520	12710	12800	12800	12680	3518