KissMeData/095270/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200700	181366020	4050	4050	4050	4050	574
3	20250206	200600	181366020	4050	4050	4050	4050	0
4	20250206	200500	181366020	4050	4050	4050	4050	0
5	20250206	200400	181366020	4050	4050	4050	4050	0
6	20250206	200300	181366020	4050	4050	4050	4050	0
7	20250206	200200	181366020	4050	4050	4050	4050	0
8	20250206	200100	181366020	4050	4050	4050	4050	0
9	20250206	200000	181366020	4050	4050	4050	4050	0
10	20250206	195900	181366020	4050	4050	4050	4050	0
11	20250206	195800	181366020	4050	4050	4050	4050	0
12	20250206	195700	181366020	4050	4050	4050	4050	0
13	20250206	195600	181366020	4050	4050	4050	4050	0
14	20250206	195500	181366020	4050	4050	4050	4050	0
15	20250206	195400	181366020	4050	4050	4050	4050	0
16	20250206	195300	181366020	4050	4050	4050	4050	0
17	20250206	195200	181366020	4050	4050	4050	4050	0
18	20250206	195100	181366020	4050	4050	4050	4050	0
19	20250206	195000	181366020	4050	4050	4050	4050	0
20	20250206	194900	181366020	4050	4050	4050	4050	0
21	20250206	194800	181366020	4050	4050	4050	4050	0
22	20250206	194700	181366020	4050	4050	4050	4050	0
23	20250206	194600	181366020	4050	4050	4050	4050	0
24	20250206	194500	181366020	4050	4050	4050	4050	0
25	20250206	194400	181366020	4050	4050	4050	4050	0
26	20250206	194300	181366020	4050	4050	4050	4050	0
27	20250206	194200	181366020	4050	4050	4050	4050	0
28	20250206	194100	181366020	4050	4050	4050	4050	0
29	20250206	194000	181366020	4050	4050	4050	4050	0
30	20250206	193900	181366020	4050	4050	4050	4050	0
31	20250206	193800	181366020	4050	4050	4050	4050	0
32	20250206	193700	181366020	4050	4050	4050	4050	574
33	20250206	193600	181366020	4050	4050	4050	4050	0
34	20250206	193500	181366020	4050	4050	4050	4050	0
35	20250206	193400	181366020	4050	4050	4050	4050	0
36	20250206	193300	181366020	4050	4050	4050	4050	0
37	20250206	193200	181366020	4050	4050	4050	4050	0
38	20250206	193100	181366020	4050	4050	4050	4050	0
39	20250206	193000	181366020	4050	4050	4050	4050	0
40	20250206	192900	181366020	4050	4050	4050	4050	0
41	20250206	192800	181366020	4050	4050	4050	4050	0
42	20250206	192700	181366020	4050	4050	4050	4050	0
43	20250206	192600	181366020	4050	4050	4050	4050	0
44	20250206	192500	181366020	4050	4050	4050	4050	0
45	20250206	192400	181366020	4050	4050	4050	4050	0
46	20250206	192300	181366020	4050	4050	4050	4050	0
47	20250206	192200	181366020	4050	4050	4050	4050	0
48	20250206	192100	181366020	4050	4050	4050	4050	0
49	20250206	192000	181366020	4050	4050	4050	4050	0
50	20250206	191900	181366020	4050	4050	4050	4050	0
51	20250206	191800	181366020	4050	4050	4050	4050	0
52	20250206	191700	181366020	4050	4050	4050	4050	0
53	20250206	191600	181366020	4050	4050	4050	4050	0
54	20250206	191500	181366020	4050	4050	4050	4050	0
55	20250206	191400	181366020	4050	4050	4050	4050	0
56	20250206	191300	181366020	4050	4050	4050	4050	0
57	20250206	191200	181366020	4050	4050	4050	4050	0
58	20250206	191100	181366020	4050	4050	4050	4050	0
59	20250206	191000	181366020	4050	4050	4050	4050	0
60	20250206	190900	181366020	4050	4050	4050	4050	0
61	20250206	190800	181366020	4050	4050	4050	4050	0
62	20250206	190700	181366020	4050	4050	4050	4050	574
63	20250206	190600	181366020	4050	4050	4050	4050	0
64	20250206	190500	181366020	4050	4050	4050	4050	0
65	20250206	190400	181366020	4050	4050	4050	4050	0
66	20250206	190300	181366020	4050	4050	4050	4050	0
67	20250206	190200	181366020	4050	4050	4050	4050	0
68	20250206	190100	181366020	4050	4050	4050	4050	0
69	20250206	190000	181366020	4050	4050	4050	4050	0
70	20250206	185900	181366020	4050	4050	4050	4050	0
71	20250206	185800	181366020	4050	4050	4050	4050	0
72	20250206	185700	181366020	4050	4050	4050	4050	0
73	20250206	185600	181366020	4050	4050	4050	4050	0
74	20250206	185500	181366020	4050	4050	4050	4050	0
75	20250206	185400	181366020	4050	4050	4050	4050	0
76	20250206	185300	181366020	4050	4050	4050	4050	0
77	20250206	185200	181366020	4050	4050	4050	4050	0
78	20250206	185100	181366020	4050	4050	4050	4050	0
79	20250206	185000	181366020	4050	4050	4050	4050	0
80	20250206	184900	181366020	4050	4050	4050	4050	0
81	20250206	184800	181366020	4050	4050	4050	4050	0
82	20250206	184700	181366020	4050	4050	4050	4050	0
83	20250206	184600	181366020	4050	4050	4050	4050	0
84	20250206	184500	181366020	4050	4050	4050	4050	0
85	20250206	184400	181366020	4050	4050	4050	4050	0
86	20250206	184300	181366020	4050	4050	4050	4050	0
87	20250206	184200	181366020	4050	4050	4050	4050	0
88	20250206	184100	181366020	4050	4050	4050	4050	0
89	20250206	184000	181366020	4050	4050	4050	4050	0
90	20250206	183900	181366020	4050	4050	4050	4050	0
91	20250206	183800	181366020	4050	4050	4050	4050	0
92	20250206	183700	181366020	4050	4050	4050	4050	574
93	20250206	183600	181366020	4050	4050	4050	4050	0
94	20250206	183500	181366020	4050	4050	4050	4050	0
95	20250206	183400	181366020	4050	4050	4050	4050	0
96	20250206	183300	181366020	4050	4050	4050	4050	0
97	20250206	183200	181366020	4050	4050	4050	4050	0
98	20250206	183100	181366020	4050	4050	4050	4050	0
99	20250206	183000	181366020	4050	4050	4050	4050	0
100	20250206	182900	181366020	4050	4050	4050	4050	0
101	20250206	182800	181366020	4050	4050	4050	4050	0
102	20250206	182700	181366020	4050	4050	4050	4050	0
103	20250206	182600	181366020	4050	4050	4050	4050	0
104	20250206	182500	181366020	4050	4050	4050	4050	0
105	20250206	182400	181366020	4050	4050	4050	4050	0
106	20250206	182300	181366020	4050	4050	4050	4050	0
107	20250206	182200	181366020	4050	4050	4050	4050	0
108	20250206	182100	181366020	4050	4050	4050	4050	0
109	20250206	182000	181366020	4050	4050	4050	4050	0
110	20250206	181900	181366020	4050	4050	4050	4050	0
111	20250206	181800	181366020	4050	4050	4050	4050	0
112	20250206	181700	181366020	4050	4050	4050	4050	0
113	20250206	181600	181366020	4050	4050	4050	4050	0
114	20250206	181500	181366020	4050	4050	4050	4050	0
115	20250206	181400	181366020	4050	4050	4050	4050	0
116	20250206	181300	181366020	4050	4050	4050	4050	0
117	20250206	181200	181366020	4050	4050	4050	4050	0
118	20250206	181100	181366020	4050	4050	4050	4050	0
119	20250206	181000	181366020	4050	4050	4050	4050	0
120	20250206	180900	181366020	4050	4050	4050	4050	0
121	20250206	180800	181366020	4050	4050	4050	4050	0
122	20250206	180700	181366020	4050	4050	4050	4050	574
123	20250206	180600	181366020	4050	4050	4050	4050	0
124	20250206	180500	181366020	4050	4050	4050	4050	0
125	20250206	180400	181366020	4050	4050	4050	4050	0
126	20250206	180300	181366020	4050	4050	4050	4050	0
127	20250206	180200	181366020	4050	4050	4050	4050	0
128	20250206	180100	181366020	4050	4050	4050	4050	0
129	20250206	180000	181366020	4050	4050	4050	4050	0
130	20250206	175900	181366020	4050	4050	4050	4050	0
131	20250206	175800	181366020	4050	4050	4050	4050	0
132	20250206	175700	181366020	4050	4050	4050	4050	0
133	20250206	175600	181366020	4050	4050	4050	4050	0
134	20250206	175500	181366020	4050	4050	4050	4050	0
135	20250206	175400	181366020	4050	4050	4050	4050	0
136	20250206	175300	181366020	4050	4050	4050	4050	0
137	20250206	175200	181366020	4050	4050	4050	4050	0
138	20250206	175100	181366020	4050	4050	4050	4050	0
139	20250206	175000	181366020	4050	4050	4050	4050	0
140	20250206	174900	181366020	4050	4050	4050	4050	0
141	20250206	174800	181366020	4050	4050	4050	4050	0
142	20250206	174700	181366020	4050	4050	4050	4050	0
143	20250206	174600	181366020	4050	4050	4050	4050	0
144	20250206	174500	181366020	4050	4050	4050	4050	0
145	20250206	174400	181366020	4050	4050	4050	4050	0
146	20250206	174300	181366020	4050	4050	4050	4050	0
147	20250206	174200	181366020	4050	4050	4050	4050	0
148	20250206	174100	181366020	4050	4050	4050	4050	0
149	20250206	174000	181366020	4050	4050	4050	4050	0
150	20250206	173900	181366020	4050	4050	4050	4050	0
151	20250206	173800	181366020	4050	4050	4050	4050	0
152	20250206	173700	181366020	4050	4050	4050	4050	574
153	20250206	173600	181366020	4050	4050	4050	4050	0
154	20250206	173500	181366020	4050	4050	4050	4050	0
155	20250206	173400	181366020	4050	4050	4050	4050	0
156	20250206	173300	181366020	4050	4050	4050	4050	0
157	20250206	173200	181366020	4050	4050	4050	4050	0
158	20250206	173100	181366020	4050	4050	4050	4050	0
159	20250206	173000	181366020	4050	4050	4050	4050	0
160	20250206	172900	181366020	4050	4050	4050	4050	0
161	20250206	172800	181366020	4050	4050	4050	4050	0
162	20250206	172700	181366020	4050	4050	4050	4050	0
163	20250206	172600	181366020	4050	4050	4050	4050	0
164	20250206	172500	181366020	4050	4050	4050	4050	0
165	20250206	172400	181366020	4050	4050	4050	4050	0
166	20250206	172300	181366020	4050	4050	4050	4050	0
167	20250206	172200	181366020	4050	4050	4050	4050	0
168	20250206	172100	181366020	4050	4050	4050	4050	0
169	20250206	172000	181366020	4050	4050	4050	4050	0
170	20250206	171900	181366020	4050	4050	4050	4050	0
171	20250206	171800	181366020	4050	4050	4050	4050	0
172	20250206	171700	181366020	4050	4050	4050	4050	0
173	20250206	171600	181366020	4050	4050	4050	4050	0
174	20250206	171500	181366020	4050	4050	4050	4050	0
175	20250206	171400	181366020	4050	4050	4050	4050	0
176	20250206	171300	181366020	4050	4050	4050	4050	0
177	20250206	171200	181366020	4050	4050	4050	4050	0
178	20250206	171100	181366020	4050	4050	4050	4050	0
179	20250206	171000	181366020	4050	4050	4050	4050	0
180	20250206	170900	181366020	4050	4050	4050	4050	0
181	20250206	170800	181366020	4050	4050	4050	4050	0
182	20250206	170700	181366020	4050	4050	4050	4050	574
183	20250206	170600	181366020	4050	4050	4050	4050	0
184	20250206	170500	181366020	4050	4050	4050	4050	0
185	20250206	170400	181366020	4050	4050	4050	4050	0
186	20250206	170300	181366020	4050	4050	4050	4050	0
187	20250206	170200	181366020	4050	4050	4050	4050	0
188	20250206	170100	181366020	4050	4050	4050	4050	0
189	20250206	170000	181366020	4050	4050	4050	4050	0
190	20250206	165900	181366020	4050	4050	4050	4050	0
191	20250206	165800	181366020	4050	4050	4050	4050	0
192	20250206	165700	181366020	4050	4050	4050	4050	0
193	20250206	165600	181366020	4050	4050	4050	4050	0
194	20250206	165500	181366020	4050	4050	4050	4050	0
195	20250206	165400	181366020	4050	4050	4050	4050	0
196	20250206	165300	181366020	4050	4050	4050	4050	0
197	20250206	165200	181366020	4050	4050	4050	4050	0
198	20250206	165100	181366020	4050	4050	4050	4050	0
199	20250206	165000	181366020	4050	4050	4050	4050	0
200	20250206	164900	181366020	4050	4050	4050	4050	0
201	20250206	164800	181366020	4050	4050	4050	4050	0
202	20250206	164700	181366020	4050	4050	4050	4050	0
203	20250206	164600	181366020	4050	4050	4050	4050	0
204	20250206	164500	181366020	4050	4050	4050	4050	0
205	20250206	164400	181366020	4050	4050	4050	4050	0
206	20250206	164300	181366020	4050	4050	4050	4050	0
207	20250206	164200	181366020	4050	4050	4050	4050	0
208	20250206	164100	181366020	4050	4050	4050	4050	0
209	20250206	164000	181366020	4050	4050	4050	4050	0
210	20250206	163900	181366020	4050	4050	4050	4050	0
211	20250206	163800	181366020	4050	4050	4050	4050	0
212	20250206	163700	181366020	4050	4050	4050	4050	574
213	20250206	163600	181366020	4050	4050	4050	4050	0
214	20250206	163500	181366020	4050	4050	4050	4050	0
215	20250206	163400	181366020	4050	4050	4050	4050	0
216	20250206	163300	181366020	4050	4050	4050	4050	0
217	20250206	163200	181366020	4050	4050	4050	4050	0
218	20250206	163100	181366020	4050	4050	4050	4050	0
219	20250206	163000	181366020	4050	4050	4050	4050	0
220	20250206	162900	181366020	4050	4050	4050	4050	0
221	20250206	162800	181366020	4050	4050	4050	4050	0
222	20250206	162700	181366020	4050	4050	4050	4050	0
223	20250206	162600	181366020	4050	4050	4050	4050	0
224	20250206	162500	181366020	4050	4050	4050	4050	0
225	20250206	162400	181366020	4050	4050	4050	4050	0
226	20250206	162300	181366020	4050	4050	4050	4050	0
227	20250206	162200	181366020	4050	4050	4050	4050	0
228	20250206	162100	181366020	4050	4050	4050	4050	0
229	20250206	162000	181366020	4050	4050	4050	4050	0
230	20250206	161900	181366020	4050	4050	4050	4050	0
231	20250206	161800	181366020	4050	4050	4050	4050	0
232	20250206	161700	181366020	4050	4050	4050	4050	0
233	20250206	161600	181366020	4050	4050	4050	4050	0
234	20250206	161500	181366020	4050	4050	4050	4050	0
235	20250206	161400	181366020	4050	4050	4050	4050	0
236	20250206	161300	181366020	4050	4050	4050	4050	0
237	20250206	161200	181366020	4050	4050	4050	4050	0
238	20250206	161100	181366020	4050	4050	4050	4050	0
239	20250206	161000	181366020	4050	4050	4050	4050	0
240	20250206	160900	181366020	4050	4050	4050	4050	0
241	20250206	160800	181366020	4050	4050	4050	4050	0
242	20250206	160700	181366020	4050	4050	4050	4050	574
243	20250206	160600	181366020	4050	4050	4050	4050	0
244	20250206	160500	181366020	4050	4050	4050	4050	0
245	20250206	160400	181366020	4050	4050	4050	4050	0
246	20250206	160300	181366020	4050	4050	4050	4050	0
247	20250206	160200	181366020	4050	4050	4050	4050	0
248	20250206	160100	181366020	4050	4050	4050	4050	0
249	20250206	160000	181366020	4050	4050	4050	4050	0
250	20250206	155900	181366020	4050	4050	4050	4050	0
251	20250206	155800	181366020	4050	4050	4050	4050	0
252	20250206	155700	181366020	4050	4050	4050	4050	0
253	20250206	155600	181366020	4050	4050	4050	4050	0
254	20250206	155500	181366020	4050	4050	4050	4050	0
255	20250206	155400	181366020	4050	4050	4050	4050	0
256	20250206	155300	181366020	4050	4050	4050	4050	0
257	20250206	155200	181366020	4050	4050	4050	4050	0
258	20250206	155100	181366020	4050	4050	4050	4050	0
259	20250206	155000	181366020	4050	4050	4050	4050	0
260	20250206	154900	181366020	4050	4050	4050	4050	0
261	20250206	154800	181366020	4050	4050	4050	4050	0
262	20250206	154700	181366020	4050	4050	4050	4050	0
263	20250206	154600	181366020	4050	4050	4050	4050	0
264	20250206	154500	181366020	4050	4050	4050	4050	0
265	20250206	154400	181366020	4050	4050	4050	4050	0
266	20250206	154300	181366020	4050	4050	4050	4050	0
267	20250206	154200	181366020	4050	4050	4050	4050	0
268	20250206	154100	181366020	4050	4050	4050	4050	0
269	20250206	154000	181366020	4050	4050	4050	4050	0
270	20250206	153900	181366020	4050	4050	4050	4050	0
271	20250206	153800	181366020	4050	4050	4050	4050	0
272	20250206	153700	181366020	4050	4050	4050	4050	574
273	20250206	153600	181366020	4050	4050	4050	4050	0
274	20250206	153500	181366020	4050	4050	4050	4050	0
275	20250206	153400	181366020	4050	4050	4050	4050	0
276	20250206	153300	181366020	4050	4050	4050	4050	0
277	20250206	153200	181366020	4050	4050	4050	4050	0
278	20250206	153100	181366020	4050	4050	4050	4050	0
279	20250206	153000	181366020	4050	4050	4050	4050	574
280	20250206	152900	179041320	4035	4035	4035	4035	0
281	20250206	152800	179041320	4035	4035	4035	4035	0
282	20250206	152700	179041320	4035	4035	4035	4035	0
283	20250206	152600	179041320	4035	4035	4035	4035	0
284	20250206	152500	179041320	4035	4035	4035	4035	0
285	20250206	152400	179041320	4035	4035	4035	4035	0
286	20250206	152300	179041320	4035	4035	4035	4035	0
287	20250206	152200	179041320	4035	4035	4035	4035	0
288	20250206	152100	179041320	4035	4035	4035	4035	0
289	20250206	152000	179041320	4035	4035	4035	4035	0
290	20250206	151900	179041320	4035	4030	4035	4030	40
291	20250206	151800	178880115	4035	4010	4035	4010	100
292	20250206	151700	178478815	4010	4000	4010	4000	115
293	20250206	151600	178018805	4000	4000	4000	4000	147
294	20250206	151500	177430805	4000	4000	4000	4000	89
295	20250206	151400	177074805	4000	4000	4000	4000	0
296	20250206	151300	177074805	4000	4000	4000	4000	0
297	20250206	151200	177074805	4000	4000	4000	4000	0
298	20250206	151100	177074805	4000	3995	4000	3995	235
299	20250206	151000	176134990	3965	4005	4010	3965	582
300	20250206	150900	173821940	4025	4025	4025	4025	1
301	20250206	150800	173817915	3965	3995	3995	3965	240
302	20250206	150700	172863180	4040	4040	4040	4040	0
303	20250206	150600	172863180	4040	4040	4040	4040	60
304	20250206	150500	172620780	4040	4040	4040	4040	0
305	20250206	150400	172620780	4040	4040	4040	4040	0
306	20250206	150300	172620780	4040	4040	4040	4040	0
307	20250206	150200	172620780	4040	4040	4040	4040	0
308	20250206	150100	172620780	4040	4040	4040	4040	0
309	20250206	150000	172620780	4040	4040	4040	4040	0
310	20250206	145900	172620780	4040	4040	4040	4040	0
311	20250206	145800	172620780	4040	4040	4040	4040	1
312	20250206	145700	172616740	4010	4010	4010	4010	2
313	20250206	145600	172608720	4040	4040	4040	4040	0
314	20250206	145500	172608720	4040	4040	4040	4040	0
315	20250206	145400	172608720	4040	4040	4040	4040	0
316	20250206	145300	172608720	4040	4040	4040	4040	0
317	20250206	145200	172608720	4040	4040	4040	4040	0
318	20250206	145100	172608720	4040	4040	4040	4040	0
319	20250206	145000	172608720	4040	4040	4040	4040	0
320	20250206	144900	172608720	4040	4040	4040	4040	0
321	20250206	144800	172608720	4040	4040	4040	4040	1
322	20250206	144700	172604680	4010	4010	4010	4010	0
323	20250206	144600	172604680	4010	4010	4010	4010	0
324	20250206	144500	172604680	4010	4010	4010	4010	0
325	20250206	144400	172604680	4010	4010	4010	4010	1
326	20250206	144300	172600670	4015	4015	4015	4015	0
327	20250206	144200	172600670	4015	4015	4015	4015	43
328	20250206	144100	172428025	4050	4050	4050	4050	92
329	20250206	144000	172055425	4050	4075	4075	4050	7
330	20250206	143900	172027025	4075	4075	4075	4075	0
331	20250206	143800	172027025	4075	4075	4075	4075	0
332	20250206	143700	172027025	4075	4075	4075	4075	0
333	20250206	143600	172027025	4075	4075	4075	4075	0
334	20250206	143500	172027025	4075	4075	4075	4075	14
335	20250206	143400	171969975	4075	4075	4075	4075	0
336	20250206	143300	171969975	4075	4075	4075	4075	29
337	20250206	143200	171851800	4075	4075	4075	4075	0
338	20250206	143100	171851800	4075	4075	4075	4075	1
339	20250206	143000	171847725	4075	4075	4075	4075	0
340	20250206	142900	171847725	4075	4075	4075	4075	0
341	20250206	142800	171847725	4075	4075	4075	4075	1
342	20250206	142700	171843650	4055	4055	4055	4055	0
343	20250206	142600	171843650	4055	4055	4055	4055	0
344	20250206	142500	171843650	4055	4055	4055	4055	0
345	20250206	142400	171843650	4055	4055	4055	4055	0
346	20250206	142300	171843650	4055	4055	4055	4055	0
347	20250206	142200	171843650	4055	4055	4055	4055	0
348	20250206	142100	171843650	4055	4060	4060	4055	13
349	20250206	142000	171790875	4060	4060	4060	4060	0
350	20250206	141900	171790875	4060	4060	4060	4060	0
351	20250206	141800	171790875	4060	4060	4060	4060	0
352	20250206	141700	171790875	4060	4060	4060	4060	0
353	20250206	141600	171790875	4060	4060	4060	4060	0
354	20250206	141500	171790875	4060	4060	4060	4060	0
355	20250206	141400	171790875	4060	4060	4060	4060	0
356	20250206	141300	171790875	4060	4060	4060	4060	0
357	20250206	141200	171790875	4060	4060	4060	4060	0
358	20250206	141100	171790875	4060	4060	4060	4060	0
359	20250206	141000	171790875	4060	4060	4060	4060	0
360	20250206	140900	171790875	4060	4060	4060	4060	0
361	20250206	140800	171790875	4060	4060	4060	4060	0
362	20250206	140700	171790875	4060	4060	4060	4060	0
363	20250206	140600	171790875	4060	4060	4060	4060	0
364	20250206	140500	171790875	4060	4060	4060	4060	2
365	20250206	140400	171782755	4055	4055	4055	4055	0
366	20250206	140300	171782755	4055	4055	4055	4055	0
367	20250206	140200	171782755	4055	4055	4055	4055	0
368	20250206	140100	171782755	4055	4055	4055	4055	0
369	20250206	140000	171782755	4055	4055	4055	4055	0
370	20250206	135900	171782755	4055	4055	4055	4055	0
371	20250206	135800	171782755	4055	4055	4055	4055	0
372	20250206	135700	171782755	4055	4055	4055	4055	0
373	20250206	135600	171782755	4055	4055	4055	4055	0
374	20250206	135500	171782755	4055	4055	4055	4055	0
375	20250206	135400	171782755	4055	4055	4055	4055	0
376	20250206	135300	171782755	4055	4055	4055	4055	0
377	20250206	135200	171782755	4055	4055	4055	4055	0
378	20250206	135100	171782755	4055	4055	4055	4055	0
379	20250206	135000	171782755	4055	4055	4055	4055	0
380	20250206	134900	171782755	4055	4055	4055	4055	0
381	20250206	134800	171782755	4055	4055	4055	4055	19
382	20250206	134700	171705710	4100	4065	4100	4050	173
383	20250206	134600	171004625	4100	4100	4100	4100	0
384	20250206	134500	171004625	4100	4100	4100	4100	0
385	20250206	134400	171004625	4100	4100	4100	4100	0
386	20250206	134300	171004625	4100	4100	4100	4100	0
387	20250206	134200	171004625	4100	4100	4100	4100	0
388	20250206	134100	171004625	4100	4100	4100	4100	0
389	20250206	134000	171004625	4100	4100	4100	4100	0
390	20250206	133900	171004625	4100	4100	4100	4100	0
391	20250206	133800	171004625	4100	4100	4100	4100	0
392	20250206	133700	171004625	4100	4100	4100	4100	0
393	20250206	133600	171004625	4100	4100	4100	4100	0
394	20250206	133500	171004625	4100	4100	4100	4100	0
395	20250206	133400	171004625	4100	4100	4100	4100	0
396	20250206	133300	171004625	4100	4100	4100	4100	0
397	20250206	133200	171004625	4100	4100	4100	4100	0
398	20250206	133100	171004625	4100	4100	4100	4100	0
399	20250206	133000	171004625	4100	4100	4100	4100	0
400	20250206	132900	171004625	4100	4100	4100	4100	0
401	20250206	132800	171004625	4100	4100	4100	4100	0
402	20250206	132700	171004625	4100	4100	4100	4100	0
403	20250206	132600	171004625	4100	4100	4100	4100	0
404	20250206	132500	171004625	4100	4100	4100	4100	1
405	20250206	132400	171000525	4100	4100	4100	4100	0
406	20250206	132300	171000525	4100	4100	4100	4100	0
407	20250206	132200	171000525	4100	4100	4100	4100	0
408	20250206	132100	171000525	4100	4100	4100	4100	0
409	20250206	132000	171000525	4100	4100	4100	4100	0
410	20250206	131900	171000525	4100	4100	4100	4100	0
411	20250206	131800	171000525	4100	4100	4100	4100	0
412	20250206	131700	171000525	4100	4100	4100	4100	0
413	20250206	131600	171000525	4100	4100	4100	4100	0
414	20250206	131500	171000525	4100	4100	4100	4100	1
415	20250206	131400	170996425	4110	4110	4110	4110	0
416	20250206	131300	170996425	4110	4110	4110	4110	0
417	20250206	131200	170996425	4110	4110	4110	4110	0
418	20250206	131100	170996425	4110	4110	4110	4110	0
419	20250206	131000	170996425	4110	4110	4110	4110	0
420	20250206	130900	170996425	4110	4110	4110	4110	0
421	20250206	130800	170996425	4110	4110	4110	4110	0
422	20250206	130700	170996425	4110	4110	4110	4110	0
423	20250206	130600	170996425	4110	4090	4145	4055	338
424	20250206	130500	169621495	4090	4090	4090	4090	0
425	20250206	130400	169621495	4090	4090	4090	4090	0
426	20250206	130300	169621495	4090	4090	4090	4090	0
427	20250206	130200	169621495	4090	4090	4090	4090	0
428	20250206	130100	169621495	4090	4090	4090	4090	0
429	20250206	130000	169621495	4090	4090	4090	4090	0
430	20250206	125900	169621495	4090	4085	4090	4085	521
431	20250206	125800	167493110	4085	4090	4090	4085	8
432	20250206	125700	167460425	4090	4090	4090	4090	4
433	20250206	125600	167444065	4090	4090	4090	4090	140
434	20250206	125500	166871465	4090	4090	4090	4090	0
435	20250206	125400	166871465	4090	4090	4090	4090	1
436	20250206	125300	166867375	4065	4065	4065	4065	0
437	20250206	125200	166867375	4065	4065	4065	4065	0
438	20250206	125100	166867375	4065	4065	4065	4065	47
439	20250206	125000	166676320	4065	4045	4065	4045	146
440	20250206	124900	166085290	4045	4045	4045	4045	0
441	20250206	124800	166085290	4045	4045	4045	4045	5
442	20250206	124700	166065065	4040	4040	4040	4040	382
443	20250206	124600	164521785	4040	4040	4040	4040	0
444	20250206	124500	164521785	4040	4040	4040	4040	190
445	20250206	124400	163754185	4040	4040	4040	4040	0
446	20250206	124300	163754185	4040	4040	4040	4040	0
447	20250206	124200	163754185	4040	4040	4040	4040	0
448	20250206	124100	163754185	4040	4040	4040	4040	0
449	20250206	124000	163754185	4040	4040	4040	4040	9
450	20250206	123900	163717825	4035	4035	4035	4035	277
451	20250206	123800	162600130	4035	4035	4035	4035	1
452	20250206	123700	162596095	3985	3980	3985	3980	503
453	20250206	123600	160593165	3980	3980	3980	3980	0
454	20250206	123500	160593165	3980	3980	3980	3980	0
455	20250206	123400	160593165	3980	3980	3980	3975	57
456	20250206	123300	160366435	3980	3980	3980	3980	0
457	20250206	123200	160366435	3980	3980	3980	3980	571
458	20250206	123100	158093855	3980	3980	3980	3980	0
459	20250206	123000	158093855	3980	3980	3980	3980	0
460	20250206	122900	158093855	3980	3975	3980	3975	28
461	20250206	122800	157982515	3980	3980	3980	3980	17
462	20250206	122700	157914855	3975	3975	3980	3975	231
463	20250206	122600	156996625	3980	3980	3980	3980	0
464	20250206	122500	156996625	3980	3980	3980	3980	0
465	20250206	122400	156996625	3980	3980	3980	3980	0
466	20250206	122300	156996625	3980	3980	3980	3980	0
467	20250206	122200	156996625	3980	3980	3980	3980	0
468	20250206	122100	156996625	3980	3980	3980	3980	0
469	20250206	122000	156996625	3980	3980	3980	3980	0
470	20250206	121900	156996625	3980	3980	3980	3980	94
471	20250206	121800	156622505	3975	3975	3975	3975	1
472	20250206	121700	156618530	3990	3990	3990	3990	0
473	20250206	121600	156618530	3990	3990	3990	3990	0
474	20250206	121500	156618530	3990	3990	3990	3990	0
475	20250206	121400	156618530	3990	3990	3990	3990	0
476	20250206	121300	156618530	3990	3980	3990	3975	92
477	20250206	121200	156252795	3980	3980	3980	3980	1
478	20250206	121100	156248815	3995	3995	3995	3995	0
479	20250206	121000	156248815	3995	3995	3995	3995	1
480	20250206	120900	156244820	3995	4005	4005	3995	12
481	20250206	120800	156196840	3955	4020	4020	3955	5200
482	20250206	120700	135559315	4020	4020	4020	4020	0
483	20250206	120600	135559315	4020	4020	4020	4020	0
484	20250206	120500	135559315	4020	4020	4020	4020	0
485	20250206	120400	135559315	4020	4020	4020	4020	0
486	20250206	120300	135559315	4020	4020	4020	4020	0
487	20250206	120200	135559315	4020	4020	4020	4020	80
488	20250206	120100	135237715	4015	4015	4015	4015	0
489	20250206	120000	135237715	4015	4015	4015	4015	0
490	20250206	115900	135237715	4015	4015	4015	4015	0
491	20250206	115800	135237715	4015	4015	4015	4015	0
492	20250206	115700	135237715	4015	4015	4015	4015	99
493	20250206	115600	134840230	4025	4025	4025	4025	0
494	20250206	115500	134840230	4025	4025	4025	4025	148
495	20250206	115400	134244530	4030	4030	4030	4030	652
496	20250206	115300	131616970	4035	4035	4035	4035	0
497	20250206	115200	131616970	4035	4035	4035	4035	0
498	20250206	115100	131616970	4035	4035	4035	4035	0
499	20250206	115000	131616970	4035	4035	4035	4035	525
500	20250206	114900	129498595	4035	4035	4035	4035	0
501	20250206	114800	129498595	4035	4035	4035	4035	0
502	20250206	114700	129498595	4035	4035	4035	4035	0
503	20250206	114600	129498595	4035	4035	4035	4035	0
504	20250206	114500	129498595	4035	4035	4035	4035	0
505	20250206	114400	129498595	4035	4035	4035	4035	0
506	20250206	114300	129498595	4035	4035	4035	4035	100
507	20250206	114200	129095095	4065	4065	4065	4065	2
508	20250206	114100	129086965	4035	4035	4035	4035	0
509	20250206	114000	129086965	4035	4035	4035	4035	0
510	20250206	113900	129086965	4035	4035	4035	4035	98
511	20250206	113800	128691535	4035	4035	4035	4035	0
512	20250206	113700	128691535	4035	4035	4035	4035	0
513	20250206	113600	128691535	4035	4035	4035	4035	100
514	20250206	113500	128288035	4035	4035	4035	4035	0
515	20250206	113400	128288035	4035	4035	4035	4035	0
516	20250206	113300	128288035	4035	4035	4035	4035	0
517	20250206	113200	128288035	4035	4045	4045	4035	400
518	20250206	113100	126673080	4040	4040	4040	4040	8
519	20250206	113000	126640760	4035	4055	4055	4035	600
520	20250206	112900	124213685	4090	4090	4090	4090	0
521	20250206	112800	124213685	4090	4090	4090	4090	0
522	20250206	112700	124213685	4090	4090	4090	4090	0
523	20250206	112600	124213685	4090	4090	4090	4090	1
524	20250206	112500	124209595	4065	4065	4065	4065	0
525	20250206	112400	124209595	4065	4065	4065	4065	0
526	20250206	112300	124209595	4065	4065	4065	4065	0
527	20250206	112200	124209595	4065	4065	4065	4065	0
528	20250206	112100	124209595	4065	4060	4065	4050	795
529	20250206	112000	120987390	4045	4040	4045	4040	485
530	20250206	111900	119027040	4030	4020	4030	4020	110
531	20250206	111800	118584820	4015	4015	4015	4015	0
532	20250206	111700	118584820	4015	4015	4015	4015	612
533	20250206	111600	116127640	3985	3975	3985	3970	1496
534	20250206	111500	110178245	3955	3940	3990	3940	2598
535	20250206	111400	99936005	3805	3805	3805	3805	0
536	20250206	111300	99936005	3805	4045	4045	3805	5033
537	20250206	111200	80299240	4040	4040	4040	4040	0
538	20250206	111100	80299240	4040	4040	4040	4040	0
539	20250206	111000	80299240	4040	4040	4040	4040	1
540	20250206	110900	80295200	4085	4085	4085	4085	0
541	20250206	110800	80295200	4085	4085	4085	4085	0
542	20250206	110700	80295200	4085	4085	4085	4085	0
543	20250206	110600	80295200	4085	4085	4085	4085	0
544	20250206	110500	80295200	4085	4085	4085	4085	0
545	20250206	110400	80295200	4085	4085	4085	4085	0
546	20250206	110300	80295200	4085	4085	4085	4085	100
547	20250206	110200	79886700	4085	4085	4085	4085	0
548	20250206	110100	79886700	4085	4085	4085	4085	0
549	20250206	110000	79886700	4085	4085	4085	4085	0
550	20250206	105900	79886700	4085	4085	4085	4085	0
551	20250206	105800	79886700	4085	4085	4085	4085	0
552	20250206	105700	79886700	4085	4045	4085	4045	61
553	20250206	105600	79637955	4085	4085	4085	4085	0
554	20250206	105500	79637955	4085	4085	4085	4085	0
555	20250206	105400	79637955	4085	4080	4085	4080	100
556	20250206	105300	79229800	4035	4035	4035	4035	0
557	20250206	105200	79229800	4035	4035	4035	4035	0
558	20250206	105100	79229800	4035	4035	4035	4035	0
559	20250206	105000	79229800	4035	4035	4035	4035	0
560	20250206	104900	79229800	4035	4035	4035	4035	0
561	20250206	104800	79229800	4035	4035	4035	4035	0
562	20250206	104700	79229800	4035	4035	4035	4035	0
563	20250206	104600	79229800	4035	4035	4035	4035	300
564	20250206	104500	78019300	4035	4035	4035	4035	338
565	20250206	104400	76655470	4035	4035	4035	4035	1
566	20250206	104300	76651435	4035	4035	4035	4035	1
567	20250206	104200	76647400	4000	4000	4000	4000	7
568	20250206	104100	76619400	4005	4005	4005	4005	0
569	20250206	104000	76619400	4005	4020	4035	4005	622
570	20250206	103900	74122735	4020	4020	4020	4020	310
571	20250206	103800	72876535	4035	4035	4035	4035	0
572	20250206	103700	72876535	4035	4030	4035	4020	441
573	20250206	103600	71101195	4035	4035	4035	4035	157
574	20250206	103500	70467700	4040	4050	4050	4040	200
575	20250206	103400	69659650	4070	4070	4070	4070	0
576	20250206	103300	69659650	4070	4075	4075	4070	52
577	20250206	103200	69447770	4075	4075	4075	4075	142
578	20250206	103100	68869120	4055	4055	4055	4055	0
579	20250206	103000	68869120	4055	4055	4055	4055	0
580	20250206	102900	68869120	4055	4055	4055	4055	14
581	20250206	102800	68812350	4095	4095	4095	4095	0
582	20250206	102700	68812350	4095	4095	4095	4095	0
583	20250206	102600	68812350	4095	4095	4095	4095	0
584	20250206	102500	68812350	4095	4095	4095	4095	0
585	20250206	102400	68812350	4095	4095	4095	4095	0
586	20250206	102300	68812350	4095	4095	4095	4095	0
587	20250206	102200	68812350	4095	4095	4095	4095	0
588	20250206	102100	68812350	4095	4095	4095	4095	0
589	20250206	102000	68812350	4095	4095	4095	4095	0
590	20250206	101900	68812350	4095	4100	4100	4095	150
591	20250206	101800	68197735	4100	4100	4100	4100	0
592	20250206	101700	68197735	4100	4100	4100	4100	0
593	20250206	101600	68197735	4100	4100	4100	4100	101
594	20250206	101500	67783635	4070	4150	4150	4070	172
595	20250206	101400	67075765	4150	4150	4150	4150	0
596	20250206	101300	67075765	4150	4150	4150	4150	2
597	20250206	101200	67067465	4150	4185	4185	4150	923
598	20250206	101100	63213070	4185	4190	4190	4185	9
599	20250206	101000	63175365	4190	4190	4190	4190	0
600	20250206	100900	63175365	4190	4190	4190	4190	0
601	20250206	100800	63175365	4190	4190	4190	4190	1
602	20250206	100700	63171175	4190	4190	4190	4190	0
603	20250206	100600	63171175	4190	4190	4190	4190	0
604	20250206	100500	63171175	4190	4190	4190	4190	0
605	20250206	100400	63171175	4190	4190	4190	4190	0
606	20250206	100300	63171175	4190	4190	4190	4190	0
607	20250206	100200	63171175	4190	4190	4190	4190	1163
608	20250206	100100	58298205	4190	4190	4190	4190	1897
609	20250206	100000	50349775	4190	4185	4190	4185	66
610	20250206	095900	50073440	4185	4185	4185	4185	113
611	20250206	095800	49600535	4180	4180	4180	4180	0
612	20250206	095700	49600535	4180	4180	4180	4180	340
613	20250206	095600	48179335	4180	4180	4180	4180	0
614	20250206	095500	48179335	4180	4180	4180	4180	12
615	20250206	095400	48129175	4180	4180	4180	4180	6
616	20250206	095300	48104095	4175	4180	4180	4175	14
617	20250206	095200	48045625	4185	4185	4185	4180	71
618	20250206	095100	47748585	4185	4175	4185	4175	58
619	20250206	095000	47505875	4175	4180	4180	4175	15
620	20250206	094900	47443200	4185	4185	4185	4185	21
621	20250206	094800	47355315	4180	4180	4180	4180	0
622	20250206	094700	47355315	4180	4180	4180	4180	0
623	20250206	094600	47355315	4180	4180	4180	4180	792
624	20250206	094500	44044755	4180	4175	4180	4175	1485
625	20250206	094400	37838430	4170	4170	4170	4170	500
626	20250206	094300	35753430	4170	4170	4175	4170	588
627	20250206	094200	33301190	4170	4170	4170	4170	178
628	20250206	094100	32558930	4160	4160	4160	4160	0
629	20250206	094000	32558930	4160	4170	4170	4160	48
630	20250206	093900	32358780	4170	4165	4170	4165	146
631	20250206	093800	31749965	4165	4165	4165	4165	796
632	20250206	093700	28434625	4165	4165	4165	4165	0
633	20250206	093600	28434625	4165	4160	4165	4160	81
634	20250206	093500	28097265	4160	4160	4160	4160	0
635	20250206	093400	28097265	4160	4160	4160	4160	0
636	20250206	093300	28097265	4160	4160	4160	4160	0
637	20250206	093200	28097265	4160	4160	4160	4160	4
638	20250206	093100	28080625	4155	4155	4155	4155	999
639	20250206	093000	23929780	4155	4155	4155	4155	1
640	20250206	092900	23925625	4150	4150	4150	4150	2
641	20250206	092800	23917325	4150	4150	4150	4150	0
642	20250206	092700	23917325	4150	4155	4155	4150	896
643	20250206	092600	20194460	4170	4170	4170	4160	281
644	20250206	092500	19022740	4170	4170	4170	4170	171
645	20250206	092400	18309670	4170	4170	4170	4170	39
646	20250206	092300	18147040	4170	4170	4170	4170	90
647	20250206	092200	17771740	4165	4165	4165	4165	10
648	20250206	092100	17730090	4155	4155	4155	4155	8
649	20250206	092000	17696850	4155	4155	4155	4155	0
650	20250206	091900	17696850	4155	4155	4155	4155	0
651	20250206	091800	17696850	4155	4155	4155	4155	0
652	20250206	091700	17696850	4155	4155	4155	4155	0
653	20250206	091600	17696850	4155	4165	4165	4155	183
654	20250206	091500	16934665	4165	4165	4165	4165	487
655	20250206	091400	14906310	4165	4165	4165	4165	120
656	20250206	091300	14406510	4170	4100	4170	4100	2008
657	20250206	091200	6033710	4170	4170	4170	4170	173
658	20250206	091100	5312300	4175	4175	4175	4175	0
659	20250206	091000	5312300	4175	4175	4175	4175	1
660	20250206	090900	5308125	4175	4175	4175	4175	11
661	20250206	090800	5262200	4175	4175	4175	4175	14
662	20250206	090700	5203750	4190	4190	4190	4190	0
663	20250206	090600	5203750	4190	4190	4190	4190	0
664	20250206	090500	5203750	4190	4190	4190	4190	4
665	20250206	090400	5186990	4190	4190	4190	4190	91
666	20250206	090300	4805700	4180	4170	4185	4170	1004
667	20250206	090200	609930	4180	4180	4180	4180	5
668	20250206	090100	589030	4010	4185	4185	3995	146
669	20250206	090000	4005	4005	4005	4005	4005	1