KissMeData/037560/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192200	118900925	2430	2430	2430	2430	1415
3	20250206	192100	118900925	2430	2430	2430	2430	0
4	20250206	192000	118900925	2430	2430	2430	2430	0
5	20250206	191900	118900925	2430	2430	2430	2430	0
6	20250206	191800	118900925	2430	2430	2430	2430	0
7	20250206	191700	118900925	2430	2430	2430	2430	0
8	20250206	191600	118900925	2430	2430	2430	2430	0
9	20250206	191500	118900925	2430	2430	2430	2430	0
10	20250206	191400	118900925	2430	2430	2430	2430	0
11	20250206	191300	118900925	2430	2430	2430	2430	0
12	20250206	191200	118900925	2430	2430	2430	2430	0
13	20250206	191100	118900925	2430	2430	2430	2430	0
14	20250206	191000	118900925	2430	2430	2430	2430	0
15	20250206	190900	118900925	2430	2430	2430	2430	0
16	20250206	190800	118900925	2430	2430	2430	2430	0
17	20250206	190700	118900925	2430	2430	2430	2430	0
18	20250206	190600	118900925	2430	2430	2430	2430	0
19	20250206	190500	118900925	2430	2430	2430	2430	0
20	20250206	190400	118900925	2430	2430	2430	2430	0
21	20250206	190300	118900925	2430	2430	2430	2430	0
22	20250206	190200	118900925	2430	2430	2430	2430	0
23	20250206	190100	118900925	2430	2430	2430	2430	0
24	20250206	190000	118900925	2430	2430	2430	2430	0
25	20250206	185900	118900925	2430	2430	2430	2430	0
26	20250206	185800	118900925	2430	2430	2430	2430	0
27	20250206	185700	118900925	2430	2430	2430	2430	0
28	20250206	185600	118900925	2430	2430	2430	2430	0
29	20250206	185500	118900925	2430	2430	2430	2430	0
30	20250206	185400	118900925	2430	2430	2430	2430	0
31	20250206	185300	118900925	2430	2430	2430	2430	0
32	20250206	185200	118900925	2430	2430	2430	2430	1415
33	20250206	185100	118900925	2430	2430	2430	2430	0
34	20250206	185000	118900925	2430	2430	2430	2430	0
35	20250206	184900	118900925	2430	2430	2430	2430	0
36	20250206	184800	118900925	2430	2430	2430	2430	0
37	20250206	184700	118900925	2430	2430	2430	2430	0
38	20250206	184600	118900925	2430	2430	2430	2430	0
39	20250206	184500	118900925	2430	2430	2430	2430	0
40	20250206	184400	118900925	2430	2430	2430	2430	0
41	20250206	184300	118900925	2430	2430	2430	2430	0
42	20250206	184200	118900925	2430	2430	2430	2430	0
43	20250206	184100	118900925	2430	2430	2430	2430	0
44	20250206	184000	118900925	2430	2430	2430	2430	0
45	20250206	183900	118900925	2430	2430	2430	2430	0
46	20250206	183800	118900925	2430	2430	2430	2430	0
47	20250206	183700	118900925	2430	2430	2430	2430	0
48	20250206	183600	118900925	2430	2430	2430	2430	0
49	20250206	183500	118900925	2430	2430	2430	2430	0
50	20250206	183400	118900925	2430	2430	2430	2430	0
51	20250206	183300	118900925	2430	2430	2430	2430	0
52	20250206	183200	118900925	2430	2430	2430	2430	0
53	20250206	183100	118900925	2430	2430	2430	2430	0
54	20250206	183000	118900925	2430	2430	2430	2430	0
55	20250206	182900	118900925	2430	2430	2430	2430	0
56	20250206	182800	118900925	2430	2430	2430	2430	0
57	20250206	182700	118900925	2430	2430	2430	2430	0
58	20250206	182600	118900925	2430	2430	2430	2430	0
59	20250206	182500	118900925	2430	2430	2430	2430	0
60	20250206	182400	118900925	2430	2430	2430	2430	0
61	20250206	182300	118900925	2430	2430	2430	2430	0
62	20250206	182200	118900925	2430	2430	2430	2430	1415
63	20250206	182100	118900925	2430	2430	2430	2430	0
64	20250206	182000	118900925	2430	2430	2430	2430	0
65	20250206	181900	118900925	2430	2430	2430	2430	0
66	20250206	181800	118900925	2430	2430	2430	2430	0
67	20250206	181700	118900925	2430	2430	2430	2430	0
68	20250206	181600	118900925	2430	2430	2430	2430	0
69	20250206	181500	118900925	2430	2430	2430	2430	0
70	20250206	181400	118900925	2430	2430	2430	2430	0
71	20250206	181300	118900925	2430	2430	2430	2430	0
72	20250206	181200	118900925	2430	2430	2430	2430	0
73	20250206	181100	118900925	2430	2430	2430	2430	0
74	20250206	181000	118900925	2430	2430	2430	2430	0
75	20250206	180900	118900925	2430	2430	2430	2430	0
76	20250206	180800	118900925	2430	2430	2430	2430	0
77	20250206	180700	118900925	2430	2430	2430	2430	0
78	20250206	180600	118900925	2430	2430	2430	2430	0
79	20250206	180500	118900925	2430	2430	2430	2430	0
80	20250206	180400	118900925	2430	2430	2430	2430	0
81	20250206	180300	118900925	2430	2430	2430	2430	0
82	20250206	180200	118900925	2430	2430	2430	2430	0
83	20250206	180100	118900925	2430	2430	2430	2430	0
84	20250206	180000	118900925	2430	2430	2430	2430	0
85	20250206	175900	118900925	2430	2430	2430	2430	0
86	20250206	175800	118900925	2430	2430	2430	2430	0
87	20250206	175700	118900925	2430	2430	2430	2430	0
88	20250206	175600	118900925	2430	2430	2430	2430	0
89	20250206	175500	118900925	2430	2430	2430	2430	0
90	20250206	175400	118900925	2430	2430	2430	2430	0
91	20250206	175300	118900925	2430	2430	2430	2430	0
92	20250206	175200	118900925	2430	2430	2430	2430	1415
93	20250206	175100	118900925	2430	2430	2430	2430	0
94	20250206	175000	118900925	2430	2430	2430	2430	0
95	20250206	174900	118900925	2430	2430	2430	2430	0
96	20250206	174800	118900925	2430	2430	2430	2430	0
97	20250206	174700	118900925	2430	2430	2430	2430	0
98	20250206	174600	118900925	2430	2430	2430	2430	0
99	20250206	174500	118900925	2430	2430	2430	2430	0
100	20250206	174400	118900925	2430	2430	2430	2430	0
101	20250206	174300	118900925	2430	2430	2430	2430	0
102	20250206	174200	118900925	2430	2430	2430	2430	0
103	20250206	174100	118900925	2430	2430	2430	2430	0
104	20250206	174000	118900925	2430	2430	2430	2430	0
105	20250206	173900	118900925	2430	2430	2430	2430	0
106	20250206	173800	118900925	2430	2430	2430	2430	0
107	20250206	173700	118900925	2430	2430	2430	2430	0
108	20250206	173600	118900925	2430	2430	2430	2430	0
109	20250206	173500	118900925	2430	2430	2430	2430	0
110	20250206	173400	118900925	2430	2430	2430	2430	0
111	20250206	173300	118900925	2430	2430	2430	2430	0
112	20250206	173200	118900925	2430	2430	2430	2430	0
113	20250206	173100	118900925	2430	2430	2430	2430	0
114	20250206	173000	118900925	2430	2430	2430	2430	0
115	20250206	172900	118900925	2430	2430	2430	2430	0
116	20250206	172800	118900925	2430	2430	2430	2430	0
117	20250206	172700	118900925	2430	2430	2430	2430	0
118	20250206	172600	118900925	2430	2430	2430	2430	0
119	20250206	172500	118900925	2430	2430	2430	2430	0
120	20250206	172400	118900925	2430	2430	2430	2430	0
121	20250206	172300	118900925	2430	2430	2430	2430	0
122	20250206	172200	118900925	2430	2430	2430	2430	1415
123	20250206	172100	118900925	2430	2430	2430	2430	0
124	20250206	172000	118900925	2430	2430	2430	2430	0
125	20250206	171900	118900925	2430	2430	2430	2430	0
126	20250206	171800	118900925	2430	2430	2430	2430	0
127	20250206	171700	118900925	2430	2430	2430	2430	0
128	20250206	171600	118900925	2430	2430	2430	2430	0
129	20250206	171500	118900925	2430	2430	2430	2430	0
130	20250206	171400	118900925	2430	2430	2430	2430	0
131	20250206	171300	118900925	2430	2430	2430	2430	0
132	20250206	171200	118900925	2430	2430	2430	2430	0
133	20250206	171100	118900925	2430	2430	2430	2430	0
134	20250206	171000	118900925	2430	2430	2430	2430	0
135	20250206	170900	118900925	2430	2430	2430	2430	0
136	20250206	170800	118900925	2430	2430	2430	2430	0
137	20250206	170700	118900925	2430	2430	2430	2430	0
138	20250206	170600	118900925	2430	2430	2430	2430	0
139	20250206	170500	118900925	2430	2430	2430	2430	0
140	20250206	170400	118900925	2430	2430	2430	2430	0
141	20250206	170300	118900925	2430	2430	2430	2430	0
142	20250206	170200	118900925	2430	2430	2430	2430	0
143	20250206	170100	118900925	2430	2430	2430	2430	0
144	20250206	170000	118900925	2430	2430	2430	2430	0
145	20250206	165900	118900925	2430	2430	2430	2430	0
146	20250206	165800	118900925	2430	2430	2430	2430	0
147	20250206	165700	118900925	2430	2430	2430	2430	0
148	20250206	165600	118900925	2430	2430	2430	2430	0
149	20250206	165500	118900925	2430	2430	2430	2430	0
150	20250206	165400	118900925	2430	2430	2430	2430	0
151	20250206	165300	118900925	2430	2430	2430	2430	0
152	20250206	165200	118900925	2430	2430	2430	2430	1415
153	20250206	165100	118900925	2430	2430	2430	2430	0
154	20250206	165000	118900925	2430	2430	2430	2430	0
155	20250206	164900	118900925	2430	2430	2430	2430	0
156	20250206	164800	118900925	2430	2430	2430	2430	0
157	20250206	164700	118900925	2430	2430	2430	2430	0
158	20250206	164600	118900925	2430	2430	2430	2430	0
159	20250206	164500	118900925	2430	2430	2430	2430	0
160	20250206	164400	118900925	2430	2430	2430	2430	0
161	20250206	164300	118900925	2430	2430	2430	2430	0
162	20250206	164200	118900925	2430	2430	2430	2430	0
163	20250206	164100	118900925	2430	2430	2430	2430	0
164	20250206	164000	118900925	2430	2430	2430	2430	0
165	20250206	163900	118900925	2430	2430	2430	2430	0
166	20250206	163800	118900925	2430	2430	2430	2430	0
167	20250206	163700	118900925	2430	2430	2430	2430	0
168	20250206	163600	118900925	2430	2430	2430	2430	0
169	20250206	163500	118900925	2430	2430	2430	2430	0
170	20250206	163400	118900925	2430	2430	2430	2430	0
171	20250206	163300	118900925	2430	2430	2430	2430	0
172	20250206	163200	118900925	2430	2430	2430	2430	0
173	20250206	163100	118900925	2430	2430	2430	2430	0
174	20250206	163000	118900925	2430	2430	2430	2430	0
175	20250206	162900	118900925	2430	2430	2430	2430	0
176	20250206	162800	118900925	2430	2430	2430	2430	0
177	20250206	162700	118900925	2430	2430	2430	2430	0
178	20250206	162600	118900925	2430	2430	2430	2430	0
179	20250206	162500	118900925	2430	2430	2430	2430	0
180	20250206	162400	118900925	2430	2430	2430	2430	0
181	20250206	162300	118900925	2430	2430	2430	2430	0
182	20250206	162200	118900925	2430	2430	2430	2430	1415
183	20250206	162100	118900925	2430	2430	2430	2430	0
184	20250206	162000	118900925	2430	2430	2430	2430	0
185	20250206	161900	118900925	2430	2430	2430	2430	0
186	20250206	161800	118900925	2430	2430	2430	2430	0
187	20250206	161700	118900925	2430	2430	2430	2430	0
188	20250206	161600	118900925	2430	2430	2430	2430	0
189	20250206	161500	118900925	2430	2430	2430	2430	0
190	20250206	161400	118900925	2430	2430	2430	2430	0
191	20250206	161300	118900925	2430	2430	2430	2430	0
192	20250206	161200	118900925	2430	2430	2430	2430	0
193	20250206	161100	118900925	2430	2430	2430	2430	0
194	20250206	161000	118900925	2430	2430	2430	2430	0
195	20250206	160900	118900925	2430	2430	2430	2430	0
196	20250206	160800	118900925	2430	2430	2430	2430	0
197	20250206	160700	118900925	2430	2430	2430	2430	0
198	20250206	160600	118900925	2430	2430	2430	2430	0
199	20250206	160500	118900925	2430	2430	2430	2430	0
200	20250206	160400	118900925	2430	2430	2430	2430	0
201	20250206	160300	118900925	2430	2430	2430	2430	0
202	20250206	160200	118900925	2430	2430	2430	2430	0
203	20250206	160100	118900925	2430	2430	2430	2430	0
204	20250206	160000	118900925	2430	2430	2430	2430	0
205	20250206	155900	118900925	2430	2430	2430	2430	0
206	20250206	155800	118900925	2430	2430	2430	2430	0
207	20250206	155700	118900925	2430	2430	2430	2430	0
208	20250206	155600	118900925	2430	2430	2430	2430	0
209	20250206	155500	118900925	2430	2430	2430	2430	0
210	20250206	155400	118900925	2430	2430	2430	2430	0
211	20250206	155300	118900925	2430	2430	2430	2430	0
212	20250206	155200	118900925	2430	2430	2430	2430	1415
213	20250206	155100	118900925	2430	2430	2430	2430	0
214	20250206	155000	118900925	2430	2430	2430	2430	0
215	20250206	154900	118900925	2430	2430	2430	2430	0
216	20250206	154800	118900925	2430	2430	2430	2430	0
217	20250206	154700	118900925	2430	2430	2430	2430	0
218	20250206	154600	118900925	2430	2430	2430	2430	0
219	20250206	154500	118900925	2430	2430	2430	2430	0
220	20250206	154400	118900925	2430	2430	2430	2430	0
221	20250206	154300	118900925	2430	2430	2430	2430	0
222	20250206	154200	118900925	2430	2430	2430	2430	0
223	20250206	154100	118900925	2430	2430	2430	2430	0
224	20250206	154000	118900925	2430	2430	2430	2430	0
225	20250206	153900	118900925	2430	2430	2430	2430	0
226	20250206	153800	118900925	2430	2430	2430	2430	0
227	20250206	153700	118900925	2430	2430	2430	2430	0
228	20250206	153600	118900925	2430	2430	2430	2430	0
229	20250206	153500	118900925	2430	2430	2430	2430	0
230	20250206	153400	118900925	2430	2430	2430	2430	0
231	20250206	153300	118900925	2430	2430	2430	2430	0
232	20250206	153200	118900925	2430	2430	2430	2430	0
233	20250206	153100	118900925	2430	2430	2430	2430	0
234	20250206	153000	118900925	2430	2430	2430	2430	1415
235	20250206	152900	115462475	2435	2435	2435	2435	0
236	20250206	152800	115462475	2435	2435	2435	2435	0
237	20250206	152700	115462475	2435	2435	2435	2435	0
238	20250206	152600	115462475	2435	2435	2435	2435	0
239	20250206	152500	115462475	2435	2435	2435	2435	0
240	20250206	152400	115462475	2435	2435	2435	2435	0
241	20250206	152300	115462475	2435	2435	2435	2435	0
242	20250206	152200	115462475	2435	2435	2435	2435	0
243	20250206	152100	115462475	2435	2435	2435	2435	0
244	20250206	152000	115462475	2435	2435	2435	2435	0
245	20250206	151900	115462475	2435	2435	2435	2425	1134
246	20250206	151800	112707570	2435	2430	2435	2430	4
247	20250206	151700	112697835	2435	2435	2435	2435	213
248	20250206	151600	112179180	2435	2435	2435	2435	0
249	20250206	151500	112179180	2435	2435	2435	2435	0
250	20250206	151400	112179180	2435	2440	2440	2435	146
251	20250206	151300	111823450	2435	2440	2440	2435	45
252	20250206	151200	111713655	2440	2440	2440	2440	0
253	20250206	151100	111713655	2440	2440	2440	2440	0
254	20250206	151000	111713655	2440	2440	2440	2440	1
255	20250206	150900	111711215	2440	2430	2440	2430	2
256	20250206	150800	111706345	2430	2430	2430	2430	0
257	20250206	150700	111706345	2430	2430	2430	2430	0
258	20250206	150600	111706345	2430	2430	2430	2430	0
259	20250206	150500	111706345	2430	2430	2430	2430	0
260	20250206	150400	111706345	2430	2430	2430	2430	0
261	20250206	150300	111706345	2430	2430	2430	2430	0
262	20250206	150200	111706345	2430	2435	2435	2430	498
263	20250206	150100	110494585	2440	2440	2440	2440	1
264	20250206	150000	110492145	2440	2440	2440	2440	0
265	20250206	145900	110492145	2440	2440	2440	2440	1
266	20250206	145800	110489705	2440	2440	2440	2440	1
267	20250206	145700	110487265	2435	2435	2435	2435	1
268	20250206	145600	110484830	2435	2435	2435	2435	0
269	20250206	145500	110484830	2435	2435	2435	2435	1
270	20250206	145400	110482395	2435	2435	2435	2435	1
271	20250206	145300	110479960	2435	2435	2435	2435	1
272	20250206	145200	110477525	2435	2435	2435	2435	0
273	20250206	145100	110477525	2435	2435	2435	2435	2
274	20250206	145000	110472655	2440	2440	2440	2440	0
275	20250206	144900	110472655	2440	2440	2440	2440	1
276	20250206	144800	110470215	2440	2440	2440	2440	0
277	20250206	144700	110470215	2440	2440	2440	2440	0
278	20250206	144600	110470215	2440	2440	2440	2440	1
279	20250206	144500	110467775	2435	2435	2435	2435	148
280	20250206	144400	110107395	2435	2435	2435	2435	0
281	20250206	144300	110107395	2435	2435	2435	2435	0
282	20250206	144200	110107395	2435	2435	2435	2435	20
283	20250206	144100	110058695	2435	2435	2435	2435	0
284	20250206	144000	110058695	2435	2435	2435	2435	0
285	20250206	143900	110058695	2435	2435	2435	2435	20
286	20250206	143800	110009995	2435	2435	2435	2435	0
287	20250206	143700	110009995	2435	2435	2435	2435	20
288	20250206	143600	109961295	2430	2430	2430	2430	0
289	20250206	143500	109961295	2430	2430	2430	2430	0
290	20250206	143400	109961295	2430	2430	2430	2430	353
291	20250206	143300	109103505	2435	2435	2435	2435	0
292	20250206	143200	109103505	2435	2435	2435	2435	1
293	20250206	143100	109101070	2435	2435	2435	2435	30
294	20250206	143000	109028020	2440	2440	2440	2440	0
295	20250206	142900	109028020	2440	2440	2440	2440	0
296	20250206	142800	109028020	2440	2440	2440	2440	0
297	20250206	142700	109028020	2440	2440	2440	2440	0
298	20250206	142600	109028020	2440	2440	2440	2440	0
299	20250206	142500	109028020	2440	2440	2440	2440	0
300	20250206	142400	109028020	2440	2440	2440	2440	0
301	20250206	142300	109028020	2440	2440	2440	2440	0
302	20250206	142200	109028020	2440	2440	2440	2440	0
303	20250206	142100	109028020	2440	2440	2440	2440	0
304	20250206	142000	109028020	2440	2440	2440	2440	0
305	20250206	141900	109028020	2440	2440	2440	2440	0
306	20250206	141800	109028020	2440	2425	2440	2425	2
307	20250206	141700	109023155	2440	2440	2440	2440	12
308	20250206	141600	108993875	2445	2445	2445	2445	8
309	20250206	141500	108974315	2445	2445	2445	2445	20
310	20250206	141400	108925415	2420	2435	2435	2420	6502
311	20250206	141300	93137280	2435	2435	2435	2435	1
312	20250206	141200	93134845	2440	2440	2440	2440	409
313	20250206	141100	92136885	2440	2440	2440	2440	0
314	20250206	141000	92136885	2440	2440	2440	2440	0
315	20250206	140900	92136885	2440	2440	2440	2440	0
316	20250206	140800	92136885	2440	2440	2440	2440	0
317	20250206	140700	92136885	2440	2440	2440	2440	529
318	20250206	140600	90846125	2440	2440	2440	2440	0
319	20250206	140500	90846125	2440	2440	2440	2440	1
320	20250206	140400	90843685	2440	2440	2440	2440	2
321	20250206	140300	90838805	2445	2445	2445	2445	0
322	20250206	140200	90838805	2445	2445	2445	2445	0
323	20250206	140100	90838805	2445	2445	2445	2445	0
324	20250206	140000	90838805	2445	2445	2445	2445	0
325	20250206	135900	90838805	2445	2445	2445	2445	0
326	20250206	135800	90838805	2445	2445	2445	2445	0
327	20250206	135700	90838805	2445	2445	2445	2445	0
328	20250206	135600	90838805	2445	2445	2445	2445	0
329	20250206	135500	90838805	2445	2445	2445	2445	0
330	20250206	135400	90838805	2445	2445	2445	2445	0
331	20250206	135300	90838805	2445	2445	2445	2445	0
332	20250206	135200	90838805	2445	2445	2445	2445	0
333	20250206	135100	90838805	2445	2445	2445	2445	0
334	20250206	135000	90838805	2445	2445	2445	2445	0
335	20250206	134900	90838805	2445	2445	2445	2445	2
336	20250206	134800	90833915	2445	2440	2445	2440	1042
337	20250206	134700	88291225	2445	2445	2445	2445	0
338	20250206	134600	88291225	2445	2445	2445	2445	1
339	20250206	134500	88288780	2440	2440	2440	2440	0
340	20250206	134400	88288780	2440	2440	2440	2440	100
341	20250206	134300	88044780	2440	2440	2440	2440	0
342	20250206	134200	88044780	2440	2440	2440	2440	0
343	20250206	134100	88044780	2440	2440	2440	2440	0
344	20250206	134000	88044780	2440	2440	2440	2440	0
345	20250206	133900	88044780	2440	2440	2440	2440	1
346	20250206	133800	88042340	2445	2445	2445	2445	1
347	20250206	133700	88039895	2440	2440	2440	2440	1486
348	20250206	133600	84414055	2440	2440	2440	2440	50
349	20250206	133500	84292055	2440	2440	2440	2440	0
350	20250206	133400	84292055	2440	2440	2440	2440	0
351	20250206	133300	84292055	2440	2440	2440	2440	51
352	20250206	133200	84167615	2440	2440	2440	2440	0
353	20250206	133100	84167615	2440	2440	2440	2440	0
354	20250206	133000	84167615	2440	2440	2440	2440	0
355	20250206	132900	84167615	2440	2440	2440	2440	0
356	20250206	132800	84167615	2440	2440	2440	2440	0
357	20250206	132700	84167615	2440	2440	2440	2440	0
358	20250206	132600	84167615	2440	2440	2440	2440	0
359	20250206	132500	84167615	2440	2440	2440	2440	0
360	20250206	132400	84167615	2440	2440	2440	2440	5
361	20250206	132300	84155415	2440	2440	2440	2440	0
362	20250206	132200	84155415	2440	2440	2440	2440	0
363	20250206	132100	84155415	2440	2440	2440	2440	0
364	20250206	132000	84155415	2440	2440	2440	2440	0
365	20250206	131900	84155415	2440	2440	2440	2440	0
366	20250206	131800	84155415	2440	2440	2440	2440	1
367	20250206	131700	84152975	2435	2435	2435	2435	0
368	20250206	131600	84152975	2435	2435	2435	2435	1
369	20250206	131500	84150540	2440	2440	2440	2440	100
370	20250206	131400	83906540	2440	2440	2440	2440	0
371	20250206	131300	83906540	2440	2440	2440	2440	0
372	20250206	131200	83906540	2440	2440	2440	2440	2
373	20250206	131100	83901660	2440	2440	2440	2440	1
374	20250206	131000	83899220	2440	2440	2440	2440	410
375	20250206	130900	82898820	2435	2435	2435	2435	0
376	20250206	130800	82898820	2435	2435	2435	2435	0
377	20250206	130700	82898820	2435	2435	2435	2435	0
378	20250206	130600	82898820	2435	2435	2435	2435	0
379	20250206	130500	82898820	2435	2435	2435	2435	0
380	20250206	130400	82898820	2435	2435	2435	2435	0
381	20250206	130300	82898820	2435	2435	2435	2435	0
382	20250206	130200	82898820	2435	2435	2435	2435	1
383	20250206	130100	82896385	2440	2440	2440	2440	0
384	20250206	130000	82896385	2440	2440	2440	2440	0
385	20250206	125900	82896385	2440	2440	2440	2440	0
386	20250206	125800	82896385	2440	2440	2440	2440	0
387	20250206	125700	82896385	2440	2440	2440	2440	0
388	20250206	125600	82896385	2440	2440	2440	2440	0
389	20250206	125500	82896385	2440	2440	2440	2440	0
390	20250206	125400	82896385	2440	2440	2440	2440	7
391	20250206	125300	82879305	2440	2440	2440	2440	871
392	20250206	125200	80754065	2440	2440	2440	2440	0
393	20250206	125100	80754065	2440	2440	2440	2440	0
394	20250206	125000	80754065	2440	2440	2440	2440	0
395	20250206	124900	80754065	2440	2440	2440	2440	1
396	20250206	124800	80751625	2440	2440	2440	2440	1
397	20250206	124700	80749185	2440	2440	2440	2440	0
398	20250206	124600	80749185	2440	2440	2440	2440	50
399	20250206	124500	80627185	2440	2440	2440	2440	0
400	20250206	124400	80627185	2440	2440	2440	2440	0
401	20250206	124300	80627185	2440	2440	2440	2440	10
402	20250206	124200	80602785	2440	2440	2440	2440	0
403	20250206	124100	80602785	2440	2440	2440	2440	0
404	20250206	124000	80602785	2440	2440	2440	2440	1
405	20250206	123900	80600345	2440	2440	2440	2440	1
406	20250206	123800	80597905	2440	2440	2440	2440	0
407	20250206	123700	80597905	2440	2440	2440	2440	0
408	20250206	123600	80597905	2440	2440	2440	2440	4
409	20250206	123500	80588145	2440	2440	2440	2440	0
410	20250206	123400	80588145	2440	2440	2440	2440	0
411	20250206	123300	80588145	2440	2440	2440	2440	1
412	20250206	123200	80585705	2440	2430	2440	2430	50
413	20250206	123100	80463720	2440	2440	2440	2440	0
414	20250206	123000	80463720	2440	2430	2440	2430	104
415	20250206	122900	80210960	2440	2440	2440	2440	0
416	20250206	122800	80210960	2440	2440	2440	2440	0
417	20250206	122700	80210960	2440	2440	2440	2440	111
418	20250206	122600	79940120	2440	2440	2440	2440	0
419	20250206	122500	79940120	2440	2440	2440	2440	0
420	20250206	122400	79940120	2440	2440	2440	2440	0
421	20250206	122300	79940120	2440	2440	2440	2440	0
422	20250206	122200	79940120	2440	2440	2440	2440	0
423	20250206	122100	79940120	2440	2430	2440	2430	401
424	20250206	122000	78965680	2440	2440	2440	2440	0
425	20250206	121900	78965680	2440	2440	2440	2440	1
426	20250206	121800	78963240	2430	2430	2430	2430	24
427	20250206	121700	78904920	2440	2440	2440	2440	0
428	20250206	121600	78904920	2440	2440	2440	2440	1
429	20250206	121500	78902480	2435	2435	2435	2435	0
430	20250206	121400	78902480	2435	2435	2435	2435	0
431	20250206	121300	78902480	2435	2435	2435	2435	0
432	20250206	121200	78902480	2435	2435	2435	2435	0
433	20250206	121100	78902480	2435	2440	2440	2435	3
434	20250206	121000	78895170	2440	2440	2440	2440	7
435	20250206	120900	78878090	2440	2435	2440	2435	378
436	20250206	120800	77957655	2445	2445	2445	2445	0
437	20250206	120700	77957655	2445	2445	2445	2445	4
438	20250206	120600	77947875	2445	2445	2445	2445	1
439	20250206	120500	77945430	2435	2435	2435	2435	0
440	20250206	120400	77945430	2435	2435	2435	2435	0
441	20250206	120300	77945430	2435	2435	2435	2435	0
442	20250206	120200	77945430	2435	2435	2435	2435	0
443	20250206	120100	77945430	2435	2435	2435	2435	0
444	20250206	120000	77945430	2435	2435	2435	2435	0
445	20250206	115900	77945430	2435	2435	2435	2435	50
446	20250206	115800	77823680	2435	2435	2435	2435	30
447	20250206	115700	77750630	2435	2435	2435	2435	250
448	20250206	115600	77141880	2445	2445	2445	2445	0
449	20250206	115500	77141880	2445	2445	2445	2445	0
450	20250206	115400	77141880	2445	2445	2445	2445	0
451	20250206	115300	77141880	2445	2445	2445	2445	0
452	20250206	115200	77141880	2445	2445	2445	2445	0
453	20250206	115100	77141880	2445	2445	2445	2445	0
454	20250206	115000	77141880	2445	2445	2445	2445	0
455	20250206	114900	77141880	2445	2445	2445	2445	1
456	20250206	114800	77139435	2440	2440	2440	2440	0
457	20250206	114700	77139435	2440	2440	2440	2440	10
458	20250206	114600	77115035	2440	2440	2440	2440	0
459	20250206	114500	77115035	2440	2440	2440	2440	10
460	20250206	114400	77090635	2440	2440	2440	2440	0
461	20250206	114300	77090635	2440	2440	2440	2440	9
462	20250206	114200	77068675	2440	2440	2440	2440	0
463	20250206	114100	77068675	2440	2440	2440	2440	1
464	20250206	114000	77066235	2435	2435	2435	2435	0
465	20250206	113900	77066235	2435	2435	2435	2435	0
466	20250206	113800	77066235	2435	2435	2435	2435	1
467	20250206	113700	77063800	2435	2445	2445	2435	11
468	20250206	113600	77037005	2435	2435	2435	2435	800
469	20250206	113500	75089005	2435	2435	2435	2435	1
470	20250206	113400	75086570	2435	2435	2435	2435	1
471	20250206	113300	75084135	2435	2435	2435	2435	3
472	20250206	113200	75076830	2445	2445	2445	2435	132
473	20250206	113100	74754100	2445	2445	2445	2445	0
474	20250206	113000	74754100	2445	2435	2445	2435	101
475	20250206	112900	74507165	2435	2435	2435	2435	2
476	20250206	112800	74502295	2435	2435	2435	2435	1
477	20250206	112700	74499860	2435	2435	2435	2435	0
478	20250206	112600	74499860	2435	2435	2435	2435	0
479	20250206	112500	74499860	2435	2435	2435	2435	1
480	20250206	112400	74497425	2435	2435	2435	2435	0
481	20250206	112300	74497425	2435	2435	2435	2435	0
482	20250206	112200	74497425	2435	2435	2435	2435	0
483	20250206	112100	74497425	2435	2435	2435	2435	22
484	20250206	112000	74443855	2445	2445	2445	2445	1
485	20250206	111900	74441410	2435	2435	2435	2435	0
486	20250206	111800	74441410	2435	2435	2435	2435	0
487	20250206	111700	74441410	2435	2445	2445	2435	1455
488	20250206	111600	70893585	2445	2445	2445	2445	2
489	20250206	111500	70888695	2445	2445	2445	2445	0
490	20250206	111400	70888695	2445	2445	2445	2445	0
491	20250206	111300	70888695	2445	2445	2445	2445	1
492	20250206	111200	70886250	2440	2440	2440	2440	0
493	20250206	111100	70886250	2440	2435	2440	2435	145
494	20250206	111000	70532950	2435	2435	2435	2435	291
495	20250206	110900	69824365	2435	2435	2435	2435	2
496	20250206	110800	69819495	2440	2440	2440	2440	0
497	20250206	110700	69819495	2440	2440	2440	2440	0
498	20250206	110600	69819495	2440	2440	2440	2440	0
499	20250206	110500	69819495	2440	2440	2440	2440	0
500	20250206	110400	69819495	2440	2440	2440	2440	27
501	20250206	110300	69753615	2440	2440	2440	2440	0
502	20250206	110200	69753615	2440	2440	2440	2440	1930
503	20250206	110100	65044415	2440	2440	2440	2440	0
504	20250206	110000	65044415	2440	2440	2440	2440	0
505	20250206	105900	65044415	2440	2440	2440	2440	36
506	20250206	105800	64956575	2440	2440	2440	2440	3
507	20250206	105700	64949255	2445	2445	2445	2445	0
508	20250206	105600	64949255	2445	2450	2450	2445	1971
509	20250206	105500	60122700	2455	2455	2455	2455	0
510	20250206	105400	60122700	2455	2455	2455	2455	1
511	20250206	105300	60120245	2455	2455	2455	2455	2
512	20250206	105200	60115335	2455	2455	2455	2455	1
513	20250206	105100	60112880	2455	2455	2455	2455	0
514	20250206	105000	60112880	2455	2455	2455	2455	0
515	20250206	104900	60112880	2455	2450	2455	2450	2
516	20250206	104800	60107975	2455	2455	2455	2455	0
517	20250206	104700	60107975	2455	2455	2455	2455	47
518	20250206	104600	59992590	2455	2455	2455	2455	401
519	20250206	104500	59008135	2460	2460	2460	2460	0
520	20250206	104400	59008135	2460	2460	2460	2460	0
521	20250206	104300	59008135	2460	2460	2460	2460	0
522	20250206	104200	59008135	2460	2460	2460	2460	30
523	20250206	104100	58934335	2460	2460	2460	2460	0
524	20250206	104000	58934335	2460	2460	2460	2460	143
525	20250206	103900	58582555	2455	2455	2455	2455	0
526	20250206	103800	58582555	2455	2455	2455	2455	577
527	20250206	103700	57166020	2460	2460	2460	2460	2
528	20250206	103600	57161100	2465	2465	2465	2465	3
529	20250206	103500	57153705	2460	2460	2460	2460	12
530	20250206	103400	57124185	2460	2455	2460	2455	429
531	20250206	103300	56068870	2460	2460	2460	2460	0
532	20250206	103200	56068870	2460	2460	2460	2460	0
533	20250206	103100	56068870	2460	2460	2460	2460	0
534	20250206	103000	56068870	2460	2460	2460	2460	0
535	20250206	102900	56068870	2460	2460	2460	2460	0
536	20250206	102800	56068870	2460	2460	2460	2460	0
537	20250206	102700	56068870	2460	2460	2460	2460	0
538	20250206	102600	56068870	2460	2460	2460	2460	0
539	20250206	102500	56068870	2460	2460	2460	2460	1
540	20250206	102400	56066410	2455	2455	2455	2455	1
541	20250206	102300	56063955	2455	2455	2455	2455	1
542	20250206	102200	56061500	2460	2460	2460	2460	0
543	20250206	102100	56061500	2460	2460	2460	2455	7
544	20250206	102000	56044285	2460	2460	2460	2460	1
545	20250206	101900	56041825	2460	2460	2460	2460	0
546	20250206	101800	56041825	2460	2460	2460	2460	300
547	20250206	101700	55303825	2460	2460	2460	2460	197
548	20250206	101600	54819205	2460	2460	2460	2460	0
549	20250206	101500	54819205	2460	2460	2460	2460	0
550	20250206	101400	54819205	2460	2460	2460	2460	5
551	20250206	101300	54806905	2460	2460	2460	2460	1
552	20250206	101200	54804445	2460	2460	2460	2460	1
553	20250206	101100	54801985	2460	2460	2460	2460	0
554	20250206	101000	54801985	2460	2460	2460	2460	0
555	20250206	100900	54801985	2460	2460	2460	2460	0
556	20250206	100800	54801985	2460	2450	2460	2450	289
557	20250206	100700	54091935	2460	2450	2460	2450	2016
558	20250206	100600	49137470	2455	2455	2455	2455	0
559	20250206	100500	49137470	2455	2450	2455	2450	80
560	20250206	100400	48941085	2450	2450	2450	2450	20
561	20250206	100300	48892085	2455	2455	2455	2455	204
562	20250206	100200	48391265	2450	2450	2450	2450	10
563	20250206	100100	48366765	2455	2455	2455	2455	0
564	20250206	100000	48366765	2455	2455	2455	2455	0
565	20250206	095900	48366765	2455	2450	2455	2450	71
566	20250206	095800	48192520	2450	2450	2450	2450	6
567	20250206	095700	48177820	2445	2445	2445	2445	13
568	20250206	095600	48146035	2450	2450	2450	2450	3
569	20250206	095500	48138685	2450	2450	2450	2450	5
570	20250206	095400	48126435	2450	2450	2450	2450	5
571	20250206	095300	48114185	2450	2450	2450	2450	11
572	20250206	095200	48087235	2450	2450	2450	2450	0
573	20250206	095100	48087235	2450	2450	2450	2450	2
574	20250206	095000	48082335	2450	2450	2450	2450	89
575	20250206	094900	47864285	2450	2450	2450	2450	1
576	20250206	094800	47861835	2450	2450	2450	2450	2
577	20250206	094700	47856935	2450	2450	2450	2450	4
578	20250206	094600	47847135	2450	2450	2450	2450	2
579	20250206	094500	47842235	2450	2450	2450	2450	0
580	20250206	094400	47842235	2450	2450	2450	2450	789
581	20250206	094300	45909185	2450	2450	2450	2450	501
582	20250206	094200	44681735	2455	2445	2455	2445	3
583	20250206	094100	44674380	2450	2450	2450	2450	1015
584	20250206	094000	42187630	2445	2445	2445	2445	4
585	20250206	093900	42177850	2445	2445	2445	2445	0
586	20250206	093800	42177850	2445	2445	2445	2445	400
587	20250206	093700	41199850	2450	2450	2450	2445	12
588	20250206	093600	41170455	2450	2450	2450	2445	41
589	20250206	093500	41070010	2445	2445	2450	2445	24
590	20250206	093400	41011305	2450	2450	2450	2450	7
591	20250206	093300	40994155	2450	2455	2455	2445	35
592	20250206	093200	40908320	2455	2455	2455	2445	331
593	20250206	093100	40095735	2455	2455	2455	2455	1
594	20250206	093000	40093280	2455	2450	2455	2450	11
595	20250206	092900	40066285	2445	2445	2445	2445	0
596	20250206	092800	40066285	2445	2445	2445	2445	0
597	20250206	092700	40066285	2445	2445	2445	2445	1
598	20250206	092600	40063840	2445	2455	2455	2445	411
599	20250206	092500	39058935	2450	2450	2450	2450	0
600	20250206	092400	39058935	2450	2450	2450	2450	130
601	20250206	092300	38740435	2455	2455	2455	2455	0
602	20250206	092200	38740435	2455	2455	2455	2455	40
603	20250206	092100	38642235	2455	2455	2455	2455	2
604	20250206	092000	38637325	2455	2455	2455	2455	401
605	20250206	091900	37652870	2455	2450	2455	2450	1098
606	20250206	091800	34958050	2450	2440	2450	2440	869
607	20250206	091700	32830075	2440	2440	2440	2440	1
608	20250206	091600	32827635	2435	2435	2435	2435	0
609	20250206	091500	32827635	2435	2435	2435	2435	10000
610	20250206	091400	8477635	2430	2430	2430	2430	1000
611	20250206	091300	6047635	2445	2430	2445	2430	31
612	20250206	091200	5972290	2435	2445	2445	2435	401
613	20250206	091100	4995845	2435	2435	2435	2435	600
614	20250206	091000	3534845	2445	2445	2445	2435	204
615	20250206	090900	3038065	2435	2440	2450	2435	198
616	20250206	090800	2554305	2440	2440	2440	2440	1
617	20250206	090700	2551865	2430	2435	2435	2430	300
618	20250206	090600	1822325	2435	2440	2440	2435	6
619	20250206	090500	1807690	2440	2440	2440	2440	7
620	20250206	090400	1790610	2445	2445	2445	2445	66
621	20250206	090300	1629240	2440	2440	2440	2440	0
622	20250206	090200	1629240	2440	2440	2440	2440	1
623	20250206	090100	1626800	2450	2450	2450	2450	0
624	20250206	090000	1626800	2450	2450	2450	2450	664