KissMeData/051600/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193400	9906335950	46400	46400	46400	46400	7515
3	20250206	193300	9906335950	46400	46400	46400	46400	0
4	20250206	193200	9906335950	46400	46400	46400	46400	0
5	20250206	193100	9906335950	46400	46400	46400	46400	0
6	20250206	193000	9906335950	46400	46400	46400	46400	0
7	20250206	192900	9906335950	46400	46400	46400	46400	0
8	20250206	192800	9906335950	46400	46400	46400	46400	0
9	20250206	192700	9906335950	46400	46400	46400	46400	0
10	20250206	192600	9906335950	46400	46400	46400	46400	0
11	20250206	192500	9906335950	46400	46400	46400	46400	0
12	20250206	192400	9906335950	46400	46400	46400	46400	0
13	20250206	192300	9906335950	46400	46400	46400	46400	0
14	20250206	192200	9906335950	46400	46400	46400	46400	0
15	20250206	192100	9906335950	46400	46400	46400	46400	0
16	20250206	192000	9906335950	46400	46400	46400	46400	0
17	20250206	191900	9906335950	46400	46400	46400	46400	0
18	20250206	191800	9906335950	46400	46400	46400	46400	0
19	20250206	191700	9906335950	46400	46400	46400	46400	0
20	20250206	191600	9906335950	46400	46400	46400	46400	0
21	20250206	191500	9906335950	46400	46400	46400	46400	0
22	20250206	191400	9906335950	46400	46400	46400	46400	0
23	20250206	191300	9906335950	46400	46400	46400	46400	0
24	20250206	191200	9906335950	46400	46400	46400	46400	0
25	20250206	191100	9906335950	46400	46400	46400	46400	0
26	20250206	191000	9906335950	46400	46400	46400	46400	0
27	20250206	190900	9906335950	46400	46400	46400	46400	0
28	20250206	190800	9906335950	46400	46400	46400	46400	0
29	20250206	190700	9906335950	46400	46400	46400	46400	0
30	20250206	190600	9906335950	46400	46400	46400	46400	0
31	20250206	190500	9906335950	46400	46400	46400	46400	0
32	20250206	190400	9906335950	46400	46400	46400	46400	7515
33	20250206	190300	9906335950	46400	46400	46400	46400	0
34	20250206	190200	9906335950	46400	46400	46400	46400	0
35	20250206	190100	9906335950	46400	46400	46400	46400	0
36	20250206	190000	9906335950	46400	46400	46400	46400	0
37	20250206	185900	9906335950	46400	46400	46400	46400	0
38	20250206	185800	9906335950	46400	46400	46400	46400	0
39	20250206	185700	9906335950	46400	46400	46400	46400	0
40	20250206	185600	9906335950	46400	46400	46400	46400	0
41	20250206	185500	9906335950	46400	46400	46400	46400	0
42	20250206	185400	9906335950	46400	46400	46400	46400	0
43	20250206	185300	9906335950	46400	46400	46400	46400	0
44	20250206	185200	9906335950	46400	46400	46400	46400	0
45	20250206	185100	9906335950	46400	46400	46400	46400	0
46	20250206	185000	9906335950	46400	46400	46400	46400	0
47	20250206	184900	9906335950	46400	46400	46400	46400	0
48	20250206	184800	9906335950	46400	46400	46400	46400	0
49	20250206	184700	9906335950	46400	46400	46400	46400	0
50	20250206	184600	9906335950	46400	46400	46400	46400	0
51	20250206	184500	9906335950	46400	46400	46400	46400	0
52	20250206	184400	9906335950	46400	46400	46400	46400	0
53	20250206	184300	9906335950	46400	46400	46400	46400	0
54	20250206	184200	9906335950	46400	46400	46400	46400	0
55	20250206	184100	9906335950	46400	46400	46400	46400	0
56	20250206	184000	9906335950	46400	46400	46400	46400	0
57	20250206	183900	9906335950	46400	46400	46400	46400	0
58	20250206	183800	9906335950	46400	46400	46400	46400	0
59	20250206	183700	9906335950	46400	46400	46400	46400	0
60	20250206	183600	9906335950	46400	46400	46400	46400	0
61	20250206	183500	9906335950	46400	46400	46400	46400	0
62	20250206	183400	9906335950	46400	46400	46400	46400	7515
63	20250206	183300	9906335950	46400	46400	46400	46400	0
64	20250206	183200	9906335950	46400	46400	46400	46400	0
65	20250206	183100	9906335950	46400	46400	46400	46400	0
66	20250206	183000	9906335950	46400	46400	46400	46400	0
67	20250206	182900	9906335950	46400	46400	46400	46400	0
68	20250206	182800	9906335950	46400	46400	46400	46400	0
69	20250206	182700	9906335950	46400	46400	46400	46400	0
70	20250206	182600	9906335950	46400	46400	46400	46400	0
71	20250206	182500	9906335950	46400	46400	46400	46400	0
72	20250206	182400	9906335950	46400	46400	46400	46400	0
73	20250206	182300	9906335950	46400	46400	46400	46400	0
74	20250206	182200	9906335950	46400	46400	46400	46400	0
75	20250206	182100	9906335950	46400	46400	46400	46400	0
76	20250206	182000	9906335950	46400	46400	46400	46400	0
77	20250206	181900	9906335950	46400	46400	46400	46400	0
78	20250206	181800	9906335950	46400	46400	46400	46400	0
79	20250206	181700	9906335950	46400	46400	46400	46400	0
80	20250206	181600	9906335950	46400	46400	46400	46400	0
81	20250206	181500	9906335950	46400	46400	46400	46400	0
82	20250206	181400	9906335950	46400	46400	46400	46400	0
83	20250206	181300	9906335950	46400	46400	46400	46400	0
84	20250206	181200	9906335950	46400	46400	46400	46400	0
85	20250206	181100	9906335950	46400	46400	46400	46400	0
86	20250206	181000	9906335950	46400	46400	46400	46400	0
87	20250206	180900	9906335950	46400	46400	46400	46400	0
88	20250206	180800	9906335950	46400	46400	46400	46400	0
89	20250206	180700	9906335950	46400	46400	46400	46400	0
90	20250206	180600	9906335950	46400	46400	46400	46400	0
91	20250206	180500	9906335950	46400	46400	46400	46400	0
92	20250206	180400	9906335950	46400	46400	46400	46400	7515
93	20250206	180300	9906335950	46400	46400	46400	46400	0
94	20250206	180200	9906335950	46400	46400	46400	46400	0
95	20250206	180100	9906335950	46400	46400	46400	46400	0
96	20250206	180000	9906335950	46400	46400	46400	46400	0
97	20250206	175900	9906335950	46400	46400	46400	46400	0
98	20250206	175800	9906335950	46400	46400	46400	46400	0
99	20250206	175700	9906335950	46400	46400	46400	46400	0
100	20250206	175600	9906335950	46400	46400	46400	46400	0
101	20250206	175500	9906335950	46400	46400	46400	46400	0
102	20250206	175400	9906335950	46400	46400	46400	46400	0
103	20250206	175300	9906335950	46400	46400	46400	46400	0
104	20250206	175200	9906335950	46400	46400	46400	46400	0
105	20250206	175100	9906335950	46400	46400	46400	46400	0
106	20250206	175000	9906335950	46400	46400	46400	46400	0
107	20250206	174900	9906335950	46400	46400	46400	46400	0
108	20250206	174800	9906335950	46400	46400	46400	46400	0
109	20250206	174700	9906335950	46400	46400	46400	46400	0
110	20250206	174600	9906335950	46400	46400	46400	46400	0
111	20250206	174500	9906335950	46400	46400	46400	46400	0
112	20250206	174400	9906335950	46400	46400	46400	46400	0
113	20250206	174300	9906335950	46400	46400	46400	46400	0
114	20250206	174200	9906335950	46400	46400	46400	46400	0
115	20250206	174100	9906335950	46400	46400	46400	46400	0
116	20250206	174000	9906335950	46400	46400	46400	46400	0
117	20250206	173900	9906335950	46400	46400	46400	46400	0
118	20250206	173800	9906335950	46400	46400	46400	46400	0
119	20250206	173700	9906335950	46400	46400	46400	46400	0
120	20250206	173600	9906335950	46400	46400	46400	46400	0
121	20250206	173500	9906335950	46400	46400	46400	46400	0
122	20250206	173400	9906335950	46400	46400	46400	46400	7515
123	20250206	173300	9906335950	46400	46400	46400	46400	0
124	20250206	173200	9906335950	46400	46400	46400	46400	0
125	20250206	173100	9906335950	46400	46400	46400	46400	0
126	20250206	173000	9906335950	46400	46400	46400	46400	0
127	20250206	172900	9906335950	46400	46400	46400	46400	0
128	20250206	172800	9906335950	46400	46400	46400	46400	0
129	20250206	172700	9906335950	46400	46400	46400	46400	0
130	20250206	172600	9906335950	46400	46400	46400	46400	0
131	20250206	172500	9906335950	46400	46400	46400	46400	0
132	20250206	172400	9906335950	46400	46400	46400	46400	0
133	20250206	172300	9906335950	46400	46400	46400	46400	0
134	20250206	172200	9906335950	46400	46400	46400	46400	0
135	20250206	172100	9906335950	46400	46400	46400	46400	0
136	20250206	172000	9906335950	46400	46400	46400	46400	0
137	20250206	171900	9906335950	46400	46400	46400	46400	0
138	20250206	171800	9906335950	46400	46400	46400	46400	0
139	20250206	171700	9906335950	46400	46400	46400	46400	0
140	20250206	171600	9906335950	46400	46400	46400	46400	0
141	20250206	171500	9906335950	46400	46400	46400	46400	0
142	20250206	171400	9906335950	46400	46400	46400	46400	0
143	20250206	171300	9906335950	46400	46400	46400	46400	0
144	20250206	171200	9906335950	46400	46400	46400	46400	0
145	20250206	171100	9906335950	46400	46400	46400	46400	0
146	20250206	171000	9906335950	46400	46400	46400	46400	0
147	20250206	170900	9906335950	46400	46400	46400	46400	0
148	20250206	170800	9906335950	46400	46400	46400	46400	0
149	20250206	170700	9906335950	46400	46400	46400	46400	0
150	20250206	170600	9906335950	46400	46400	46400	46400	0
151	20250206	170500	9906335950	46400	46400	46400	46400	0
152	20250206	170400	9906335950	46400	46400	46400	46400	7515
153	20250206	170300	9906335950	46400	46400	46400	46400	0
154	20250206	170200	9906335950	46400	46400	46400	46400	0
155	20250206	170100	9906335950	46400	46400	46400	46400	0
156	20250206	170000	9906335950	46400	46400	46400	46400	0
157	20250206	165900	9906335950	46400	46400	46400	46400	0
158	20250206	165800	9906335950	46400	46400	46400	46400	0
159	20250206	165700	9906335950	46400	46400	46400	46400	0
160	20250206	165600	9906335950	46400	46400	46400	46400	0
161	20250206	165500	9906335950	46400	46400	46400	46400	0
162	20250206	165400	9906335950	46400	46400	46400	46400	0
163	20250206	165300	9906335950	46400	46400	46400	46400	0
164	20250206	165200	9906335950	46400	46400	46400	46400	0
165	20250206	165100	9906335950	46400	46400	46400	46400	0
166	20250206	165000	9906335950	46400	46400	46400	46400	0
167	20250206	164900	9906335950	46400	46400	46400	46400	0
168	20250206	164800	9906335950	46400	46400	46400	46400	0
169	20250206	164700	9906335950	46400	46400	46400	46400	0
170	20250206	164600	9906335950	46400	46400	46400	46400	0
171	20250206	164500	9906335950	46400	46400	46400	46400	0
172	20250206	164400	9906335950	46400	46400	46400	46400	0
173	20250206	164300	9906335950	46400	46400	46400	46400	0
174	20250206	164200	9906335950	46400	46400	46400	46400	0
175	20250206	164100	9906335950	46400	46400	46400	46400	0
176	20250206	164000	9906335950	46400	46400	46400	46400	0
177	20250206	163900	9906335950	46400	46400	46400	46400	0
178	20250206	163800	9906335950	46400	46400	46400	46400	0
179	20250206	163700	9906335950	46400	46400	46400	46400	0
180	20250206	163600	9906335950	46400	46400	46400	46400	0
181	20250206	163500	9906335950	46400	46400	46400	46400	0
182	20250206	163400	9906335950	46400	46400	46400	46400	7515
183	20250206	163300	9906335950	46400	46400	46400	46400	0
184	20250206	163200	9906335950	46400	46400	46400	46400	0
185	20250206	163100	9906335950	46400	46400	46400	46400	0
186	20250206	163000	9906335950	46400	46400	46400	46400	0
187	20250206	162900	9906335950	46400	46400	46400	46400	0
188	20250206	162800	9906335950	46400	46400	46400	46400	0
189	20250206	162700	9906335950	46400	46400	46400	46400	0
190	20250206	162600	9906335950	46400	46400	46400	46400	0
191	20250206	162500	9906335950	46400	46400	46400	46400	0
192	20250206	162400	9906335950	46400	46400	46400	46400	0
193	20250206	162300	9906335950	46400	46400	46400	46400	0
194	20250206	162200	9906335950	46400	46400	46400	46400	0
195	20250206	162100	9906335950	46400	46400	46400	46400	0
196	20250206	162000	9906335950	46400	46400	46400	46400	0
197	20250206	161900	9906335950	46400	46400	46400	46400	0
198	20250206	161800	9906335950	46400	46400	46400	46400	0
199	20250206	161700	9906335950	46400	46400	46400	46400	0
200	20250206	161600	9906335950	46400	46400	46400	46400	0
201	20250206	161500	9906335950	46400	46400	46400	46400	0
202	20250206	161400	9906335950	46400	46400	46400	46400	0
203	20250206	161300	9906335950	46400	46400	46400	46400	0
204	20250206	161200	9906335950	46400	46400	46400	46400	0
205	20250206	161100	9906335950	46400	46400	46400	46400	0
206	20250206	161000	9906335950	46400	46400	46400	46400	0
207	20250206	160900	9906335950	46400	46400	46400	46400	0
208	20250206	160800	9906335950	46400	46400	46400	46400	0
209	20250206	160700	9906335950	46400	46400	46400	46400	0
210	20250206	160600	9906335950	46400	46400	46400	46400	0
211	20250206	160500	9906335950	46400	46400	46400	46400	0
212	20250206	160400	9906335950	46400	46400	46400	46400	7515
213	20250206	160300	9906335950	46400	46400	46400	46400	0
214	20250206	160200	9906335950	46400	46400	46400	46400	0
215	20250206	160100	9906335950	46400	46400	46400	46400	0
216	20250206	160000	9906335950	46400	46400	46400	46400	0
217	20250206	155900	9906335950	46400	46400	46400	46400	0
218	20250206	155800	9906335950	46400	46400	46400	46400	0
219	20250206	155700	9906335950	46400	46400	46400	46400	0
220	20250206	155600	9906335950	46400	46400	46400	46400	0
221	20250206	155500	9906335950	46400	46400	46400	46400	0
222	20250206	155400	9906335950	46400	46400	46400	46400	0
223	20250206	155300	9906335950	46400	46400	46400	46400	0
224	20250206	155200	9906335950	46400	46400	46400	46400	0
225	20250206	155100	9906335950	46400	46400	46400	46400	0
226	20250206	155000	9906335950	46400	46400	46400	46400	0
227	20250206	154900	9906335950	46400	46400	46400	46400	0
228	20250206	154800	9906335950	46400	46400	46400	46400	0
229	20250206	154700	9906335950	46400	46400	46400	46400	0
230	20250206	154600	9906335950	46400	46400	46400	46400	0
231	20250206	154500	9906335950	46400	46400	46400	46400	0
232	20250206	154400	9906335950	46400	46400	46400	46400	0
233	20250206	154300	9906335950	46400	46400	46400	46400	0
234	20250206	154200	9906335950	46400	46400	46400	46400	0
235	20250206	154100	9906335950	46400	46400	46400	46400	0
236	20250206	154000	9906335950	46400	46400	46400	46400	0
237	20250206	153900	9906335950	46400	46400	46400	46400	0
238	20250206	153800	9906335950	46400	46400	46400	46400	0
239	20250206	153700	9906335950	46400	46400	46400	46400	0
240	20250206	153600	9906335950	46400	46400	46400	46400	0
241	20250206	153500	9906335950	46400	46400	46400	46400	0
242	20250206	153400	9906335950	46400	46400	46400	46400	7515
243	20250206	153300	9906335950	46400	46400	46400	46400	0
244	20250206	153200	9906335950	46400	46400	46400	46400	0
245	20250206	153100	9906335950	46400	46400	46400	46400	0
246	20250206	153000	9906335950	46400	46400	46400	46400	7515
247	20250206	152900	9557639950	46450	46450	46450	46450	0
248	20250206	152800	9557639950	46450	46450	46450	46450	0
249	20250206	152700	9557639950	46450	46450	46450	46450	0
250	20250206	152600	9557639950	46450	46450	46450	46450	0
251	20250206	152500	9557639950	46450	46450	46450	46450	0
252	20250206	152400	9557639950	46450	46450	46450	46450	0
253	20250206	152300	9557639950	46450	46450	46450	46450	0
254	20250206	152200	9557639950	46450	46450	46450	46450	0
255	20250206	152100	9557639950	46450	46450	46450	46450	0
256	20250206	152000	9557639950	46450	46450	46450	46450	0
257	20250206	151900	9557639950	46450	46400	46450	46400	564
258	20250206	151800	9531468350	46400	46450	46450	46400	738
259	20250206	151700	9497223500	46450	46300	46450	46300	1608
260	20250206	151600	9422625850	46350	46300	46400	46300	2989
261	20250206	151500	9284092600	46300	46350	46400	46300	847
262	20250206	151400	9244837400	46350	46400	46400	46350	502
263	20250206	151300	9221555150	46400	46400	46400	46350	145
264	20250206	151200	9214828850	46350	46400	46400	46300	844
265	20250206	151100	9175708400	46400	46400	46400	46350	1575
266	20250206	151000	9102698500	46400	46400	46400	46350	185
267	20250206	150900	9094116150	46400	46450	46450	46400	236
268	20250206	150800	9083165450	46400	46400	46400	46400	951
269	20250206	150700	9039039050	46400	46450	46450	46350	832
270	20250206	150600	9000434650	46400	46450	46450	46400	2437
271	20250206	150500	8887329000	46450	46450	46500	46450	1140
272	20250206	150400	8834375700	46450	46450	46500	46450	247
273	20250206	150300	8822902200	46450	46450	46500	46450	313
274	20250206	150200	8808363050	46450	46500	46500	46450	88
275	20250206	150100	8804274950	46450	46500	46500	46450	32
276	20250206	150000	8802788100	46450	46500	46500	46450	1256
277	20250206	145900	8744445150	46450	46500	46500	46450	1074
278	20250206	145800	8694545900	46500	46450	46500	46450	412
279	20250206	145700	8675405100	46450	46450	46500	46450	53
280	20250206	145600	8672941950	46500	46450	46500	46450	31
281	20250206	145500	8671501200	46450	46450	46500	46450	566
282	20250206	145400	8645183350	46450	46450	46500	46450	51
283	20250206	145300	8642812600	46450	46500	46500	46450	84
284	20250206	145200	8638907400	46450	46450	46500	46450	269
285	20250206	145100	8626411700	46500	46500	46550	46500	633
286	20250206	145000	8596976450	46550	46500	46550	46500	594
287	20250206	144900	8569354350	46500	46500	46550	46500	39
288	20250206	144800	8567539800	46500	46500	46550	46500	556
289	20250206	144700	8541684400	46550	46500	46550	46500	540
290	20250206	144600	8516573200	46550	46550	46600	46500	789
291	20250206	144500	8479843900	46600	46600	46600	46550	117
292	20250206	144400	8474393350	46550	46550	46600	46550	44
293	20250206	144300	8472343750	46600	46550	46600	46550	299
294	20250206	144200	8458424250	46600	46600	46600	46550	136
295	20250206	144100	8452087650	46600	46550	46600	46550	90
296	20250206	144000	8447897500	46550	46550	46550	46500	133
297	20250206	143900	8441707750	46550	46500	46550	46500	1421
298	20250206	143800	8375613350	46500	46550	46550	46500	42
299	20250206	143700	8373659000	46550	46550	46550	46500	319
300	20250206	143600	8358821350	46550	46500	46550	46500	48
301	20250206	143500	8356587750	46500	46500	46550	46400	3925
302	20250206	143400	8174215900	46550	46500	46550	46500	1732
303	20250206	143300	8093677550	46550	46600	46600	46550	441
304	20250206	143200	8073143400	46600	46550	46600	46550	761
305	20250206	143100	8037709800	46600	46550	46600	46550	979
306	20250206	143000	7992133800	46600	46600	46600	46550	563
307	20250206	142900	7965898800	46600	46600	46600	46550	45
308	20250206	142800	7963802700	46550	46650	46650	46550	503
309	20250206	142700	7940363300	46600	46600	46650	46600	80
310	20250206	142600	7936634250	46600	46600	46650	46600	1815
311	20250206	142500	7852054600	46600	46650	46650	46600	102
312	20250206	142400	7847300600	46600	46600	46650	46600	135
313	20250206	142300	7841007250	46600	46600	46650	46600	82
314	20250206	142200	7837185400	46600	46600	46650	46600	333
315	20250206	142100	7821667000	46650	46650	46650	46600	95
316	20250206	142000	7817237450	46600	46600	46650	46600	1111
317	20250206	141900	7765464500	46650	46650	46650	46600	35
318	20250206	141800	7763832850	46650	46650	46650	46600	1189
319	20250206	141700	7708367850	46650	46650	46700	46650	1077
320	20250206	141600	7658125150	46700	46700	46700	46650	70
321	20250206	141500	7654858150	46650	46700	46750	46650	1317
322	20250206	141400	7593357100	46700	46750	46750	46700	92
323	20250206	141300	7589060050	46750	46750	46750	46700	71
324	20250206	141200	7585741600	46700	46700	46750	46700	1079
325	20250206	141100	7535351750	46750	46750	46750	46700	75
326	20250206	141000	7531847350	46750	46750	46750	46700	358
327	20250206	140900	7515127500	46700	46750	46750	46700	28
328	20250206	140800	7513819350	46750	46750	46750	46700	155
329	20250206	140700	7506573850	46750	46750	46750	46700	43
330	20250206	140600	7504564400	46750	46700	46750	46700	149
331	20250206	140500	7497601700	46700	46750	46750	46700	145
332	20250206	140400	7490828600	46700	46750	46750	46700	40
333	20250206	140300	7488960250	46700	46750	46750	46700	1756
334	20250206	140200	7406870550	46750	46750	46800	46750	103
335	20250206	140100	7402053750	46750	46750	46800	46750	141
336	20250206	140000	7395461350	46750	46750	46800	46750	49
337	20250206	135900	7393168900	46800	46750	46800	46750	43
338	20250206	135800	7391157250	46800	46750	46800	46750	112
339	20250206	135700	7385920550	46750	46800	46800	46750	58
340	20250206	135600	7383207450	46800	46750	46800	46750	36
341	20250206	135500	7381523400	46800	46750	46800	46750	37
342	20250206	135400	7379792550	46750	46800	46800	46750	429
343	20250206	135300	7359716150	46800	46750	46800	46750	73
344	20250206	135200	7356302100	46750	46800	46800	46750	41
345	20250206	135100	7354384500	46750	46750	46800	46750	71
346	20250206	135000	7351063000	46750	46800	46800	46750	48
347	20250206	134900	7348817400	46750	46800	46800	46750	33
348	20250206	134800	7347273750	46750	46750	46800	46750	71
349	20250206	134700	7343952950	46800	46750	46800	46750	260
350	20250206	134600	7331797350	46750	46850	46850	46750	1783
351	20250206	134500	7248359350	46850	46900	46900	46850	1104
352	20250206	134400	7196633950	46900	46900	46950	46850	507
353	20250206	134300	7172857450	46900	46900	46950	46900	37
354	20250206	134200	7171121500	46900	46900	46900	46850	550
355	20250206	134100	7145327250	46900	46900	46900	46850	130
356	20250206	134000	7139234050	46900	46950	46950	46900	878
357	20250206	133900	7098055200	46950	46950	46950	46900	51
358	20250206	133800	7095662050	46950	46900	46950	46900	7
359	20250206	133700	7095333450	46950	46850	46950	46850	827
360	20250206	133600	7056546000	46900	46900	46900	46850	39
361	20250206	133500	7054716950	46900	46850	46900	46850	433
362	20250206	133400	7034430300	46850	46900	46900	46850	38
363	20250206	133300	7032648400	46900	46950	46950	46900	417
364	20250206	133200	7013090750	46950	46900	46950	46900	8
365	20250206	133100	7012715450	46950	46900	46950	46900	27
366	20250206	133000	7011447850	46900	46850	46900	46850	44
367	20250206	132900	7009384300	46850	46950	46950	46850	731
368	20250206	132800	6975132050	46950	47000	47000	46950	439
369	20250206	132700	6954520850	46950	46950	47000	46950	421
370	20250206	132600	6934754600	46900	46850	46950	46850	3158
371	20250206	132500	6786648000	46800	46850	46850	46800	141
372	20250206	132400	6780042450	46850	46750	46850	46750	3134
373	20250206	132300	6633480550	46750	46750	46750	46700	94
374	20250206	132200	6629088300	46750	46750	46750	46750	13
375	20250206	132100	6628480550	46750	46700	46750	46700	23
376	20250206	132000	6627405750	46700	46750	46750	46700	27
377	20250206	131900	6626143550	46750	46700	46750	46700	591
378	20250206	131800	6598542650	46700	46750	46750	46700	196
379	20250206	131700	6589386800	46750	46750	46750	46700	521
380	20250206	131600	6565055050	46700	46700	46750	46700	228
381	20250206	131500	6554407100	46750	46750	46750	46700	153
382	20250206	131400	6547254400	46750	46750	46750	46750	7
383	20250206	131300	6546927150	46750	46700	46750	46700	32
384	20250206	131200	6545432050	46750	46750	46750	46700	50
385	20250206	131100	6543094800	46750	46750	46750	46750	7
386	20250206	131000	6542767550	46750	46750	46750	46750	12
387	20250206	130900	6542206550	46750	46650	46750	46650	3667
388	20250206	130800	6371000500	46600	46650	46650	46600	712
389	20250206	130700	6337820950	46650	46650	46650	46600	104
390	20250206	130600	6332969400	46650	46650	46700	46650	2183
391	20250206	130500	6231130000	46650	46700	46700	46650	25
392	20250206	130400	6229963300	46700	46700	46700	46700	78
393	20250206	130300	6226320700	46700	46700	46700	46650	43
394	20250206	130200	6224312900	46700	46700	46700	46700	7
395	20250206	130100	6223986000	46700	46700	46700	46700	26
396	20250206	130000	6222771800	46650	46700	46700	46650	276
397	20250206	125900	6209894400	46700	46650	46700	46650	24
398	20250206	125800	6208774400	46700	46700	46700	46700	27
399	20250206	125700	6207513500	46700	46650	46700	46650	71
400	20250206	125600	6204197850	46700	46700	46700	46700	43
401	20250206	125500	6202189750	46700	46700	46700	46650	1460
402	20250206	125400	6134007800	46700	46750	46750	46700	23
403	20250206	125300	6132933050	46750	46750	46750	46700	108
404	20250206	125200	6127886700	46750	46700	46750	46700	177
405	20250206	125100	6119620450	46750	46700	46750	46700	11
406	20250206	125000	6119106400	46750	46750	46750	46700	77
407	20250206	124900	6115506900	46750	46750	46750	46750	158
408	20250206	124800	6108120400	46750	46750	46750	46750	65
409	20250206	124700	6105081650	46750	46750	46750	46750	94
410	20250206	124600	6100687150	46750	46750	46750	46700	16
411	20250206	124500	6099939200	46750	46750	46750	46700	71
412	20250206	124400	6096622700	46750	46750	46750	46700	609
413	20250206	124300	6068171150	46750	46750	46750	46700	45
414	20250206	124200	6066069400	46750	46750	46750	46750	78
415	20250206	124100	6062422900	46750	46750	46750	46700	60
416	20250206	124000	6059618150	46750	46750	46750	46750	243
417	20250206	123900	6048257900	46750	46750	46750	46700	316
418	20250206	123800	6033484950	46700	46750	46750	46700	15
419	20250206	123700	6032783800	46750	46750	46750	46750	113
420	20250206	123600	6027501050	46700	46700	46750	46700	106
421	20250206	123500	6022549350	46700	46750	46800	46700	1767
422	20250206	123400	5939945900	46750	46750	46800	46750	32
423	20250206	123300	5938449600	46800	46750	46800	46750	80
424	20250206	123200	5934706850	46750	46800	46800	46750	543
425	20250206	123100	5909320950	46800	46800	46800	46750	98
426	20250206	123000	5904735850	46800	46750	46800	46750	119
427	20250206	122900	5899167850	46800	46750	46800	46750	63
428	20250206	122800	5896221800	46800	46800	46800	46750	91
429	20250206	122700	5891966350	46800	46750	46800	46750	48
430	20250206	122600	5889720850	46800	46800	46800	46750	152
431	20250206	122500	5882609250	46800	46800	46800	46800	21
432	20250206	122400	5881626450	46750	46750	46800	46750	55
433	20250206	122300	5879053950	46800	46750	46800	46750	21
434	20250206	122200	5878071600	46800	46800	46850	46750	775
435	20250206	122100	5841801250	46850	46800	46850	46800	107
436	20250206	122000	5836791700	46800	46850	46850	46800	37
437	20250206	121900	5835059450	46800	46800	46850	46800	267
438	20250206	121800	5822563200	46850	46850	46850	46800	43
439	20250206	121700	5820548900	46850	46850	46850	46800	70
440	20250206	121600	5817271500	46850	46850	46850	46850	10
441	20250206	121500	5816803000	46850	46850	46850	46800	147
442	20250206	121400	5809916400	46800	46850	46850	46800	258
443	20250206	121300	5797839850	46850	46800	46850	46800	199
444	20250206	121200	5788524800	46850	46850	46850	46850	30
445	20250206	121100	5787119300	46850	46850	46850	46850	39
446	20250206	121000	5785292150	46850	46850	46900	46850	1071
447	20250206	120900	5735115700	46900	46850	46900	46850	214
448	20250206	120800	5725087850	46850	46900	46900	46850	33
449	20250206	120700	5723540250	46900	46900	46900	46850	79
450	20250206	120600	5719838400	46900	46900	46900	46850	104
451	20250206	120500	5714962800	46900	46900	46900	46850	54
452	20250206	120400	5712430450	46900	46900	46900	46900	89
453	20250206	120300	5708256350	46900	46900	46900	46850	32
454	20250206	120200	5706755600	46900	46900	46900	46900	40
455	20250206	120100	5704879600	46900	46950	46950	46900	454
456	20250206	120000	5683586650	46950	46950	46950	46900	74
457	20250206	115900	5680112650	46900	46950	47000	46900	399
458	20250206	115800	5661378750	46950	46950	46950	46900	224
459	20250206	115700	5650862150	46950	46950	46950	46900	28
460	20250206	115600	5649547700	46950	46950	46950	46900	133
461	20250206	115500	5643304300	46900	46900	46950	46900	35
462	20250206	115400	5641662350	46950	46900	46950	46900	44
463	20250206	115300	5639597600	46950	46900	46950	46900	105
464	20250206	115200	5634668050	46950	46900	46950	46900	32
465	20250206	115100	5633165900	46900	46950	46950	46900	29
466	20250206	115000	5631805100	46900	46900	46950	46900	21
467	20250206	114900	5630819500	46900	47000	47000	46900	615
468	20250206	114800	5601943850	46950	47000	47000	46950	11
469	20250206	114700	5601427100	46950	46950	47000	46950	182
470	20250206	114600	5592880300	47000	46950	47000	46950	133
471	20250206	114500	5586634950	46950	46950	46950	46900	37
472	20250206	114400	5584898050	46950	46900	46950	46900	335
473	20250206	114300	5569170500	46950	46900	46950	46900	102
474	20250206	114200	5564382750	46950	46900	46950	46850	1910
475	20250206	114100	5474776700	46850	46900	46900	46850	114
476	20250206	114000	5469431450	46900	46850	46900	46850	43
477	20250206	113900	5467416050	46850	46850	46900	46850	34
478	20250206	113800	5465823000	46900	46850	46900	46850	77
479	20250206	113700	5462212950	46850	46900	46900	46850	92
480	20250206	113600	5457901250	46900	46850	46900	46850	55
481	20250206	113500	5455324100	46850	46850	46900	46850	47
482	20250206	113400	5453120800	46900	46900	46900	46900	17
483	20250206	113300	5452323500	46850	46900	46900	46850	18
484	20250206	113200	5451479700	46850	46900	46900	46850	295
485	20250206	113100	5437655050	46850	46850	46900	46850	44
486	20250206	113000	5435593350	46900	46900	46900	46850	23
487	20250206	112900	5434514800	46900	46850	46900	46850	80
488	20250206	112800	5430764750	46900	46850	46900	46850	30
489	20250206	112700	5429358700	46850	46850	46900	46850	46
490	20250206	112600	5427202900	46900	46850	46900	46850	84
491	20250206	112500	5423267050	46900	46850	46900	46850	56
492	20250206	112400	5420641750	46850	46850	46900	46850	53
493	20250206	112300	5418157950	46900	46900	46900	46850	31
494	20250206	112200	5416705200	46900	46900	46900	46850	52
495	20250206	112100	5414268350	46900	46850	46900	46850	47
496	20250206	112000	5412065100	46850	46850	46900	46850	160
497	20250206	111900	5404568650	46900	46850	46900	46850	242
498	20250206	111800	5393230550	46900	46850	46900	46800	540
499	20250206	111700	5367937950	46900	46850	46900	46850	163
500	20250206	111600	5360301050	46900	46950	46950	46900	267
501	20250206	111500	5347778700	46900	46950	46950	46900	28
502	20250206	111400	5346465150	46950	46950	46950	46900	28
503	20250206	111300	5345150750	46900	46900	46950	46900	53
504	20250206	111200	5342664050	46900	46950	46950	46900	544
505	20250206	111100	5317149150	46900	46950	46950	46900	14
506	20250206	111000	5316492300	46950	47000	47000	46900	121
507	20250206	110900	5310812550	46950	47000	47000	46950	77
508	20250206	110800	5307196050	46950	46950	47000	46950	732
509	20250206	110700	5272828400	46950	46950	47000	46950	49
510	20250206	110600	5270525900	47000	47000	47000	46950	87
511	20250206	110500	5266437050	47000	47000	47000	46950	38
512	20250206	110400	5264651250	47000	47000	47000	46950	148
513	20250206	110300	5257695450	46950	47000	47000	46950	49
514	20250206	110200	5255393100	46950	47000	47000	46950	45
515	20250206	110100	5253278600	47000	47000	47000	46950	142
516	20250206	110000	5246604800	47000	46950	47000	46950	943
517	20250206	105900	5202283950	47000	47000	47000	47000	23
518	20250206	105800	5201202950	46950	46950	47000	46950	582
519	20250206	105700	5173849450	47000	46950	47000	46950	349
520	20250206	105600	5157462350	46950	46950	46950	46900	25
521	20250206	105500	5156288750	46950	46900	46950	46900	44
522	20250206	105400	5154223200	46900	46850	46900	46850	371
523	20250206	105300	5136824600	46900	46900	46900	46850	13
524	20250206	105200	5136215350	46900	46850	46900	46850	29
525	20250206	105100	5134855500	46900	46900	46900	46850	43
526	20250206	105000	5132839000	46850	46900	46900	46850	92
527	20250206	104900	5128524500	46850	46950	46950	46850	13
528	20250206	104800	5127914450	46800	47000	47050	46800	2046
529	20250206	104700	5031952050	47000	47000	47000	47000	220
530	20250206	104600	5021612050	47000	47000	47000	46950	408
531	20250206	104500	5002455450	47050	47050	47050	46950	114
532	20250206	104400	4997099700	47050	46950	47050	46950	66
533	20250206	104300	4993997950	47050	46950	47100	46950	28
534	20250206	104200	4992680150	47050	47150	47150	47000	1282
535	20250206	104100	4932352900	47100	47100	47150	47100	1099
536	20250206	104000	4880560750	47050	47000	47100	47000	1440
537	20250206	103900	4812841200	46950	46950	46950	46900	569
538	20250206	103800	4786127800	46950	46950	46950	46900	62
539	20250206	103700	4783218350	46900	46900	46950	46850	500
540	20250206	103600	4759765750	46950	46900	46950	46900	68
541	20250206	103500	4756575950	46900	46950	46950	46900	44
542	20250206	103400	4754510650	46900	46950	46950	46900	3309
543	20250206	103300	4599273400	46950	46950	47000	46950	180
544	20250206	103200	4590821950	46950	47000	47000	46950	192
545	20250206	103100	4581798100	47000	47050	47050	46950	300
546	20250206	103000	4567698050	47050	47050	47050	47000	189
547	20250206	102900	4558814600	47050	47100	47100	46950	1285
548	20250206	102800	4498382550	47100	47050	47100	47050	111
549	20250206	102700	4493156700	47050	47100	47100	47050	52
550	20250206	102600	4490707800	47050	47100	47100	47050	37
551	20250206	102500	4488965600	47100	47100	47100	47100	236
552	20250206	102400	4477850000	47150	47100	47150	47100	264
553	20250206	102300	4465415000	47100	47100	47150	47100	263
554	20250206	102200	4453027600	47150	47050	47150	47050	489
555	20250206	102100	4429979250	47050	47150	47150	47050	123
556	20250206	102000	4424186650	47050	47100	47150	47050	366
557	20250206	101900	4406962000	47100	47100	47150	47100	161
558	20250206	101800	4399378450	47150	47100	47150	47100	91
559	20250206	101700	4395089600	47100	47100	47150	47100	118
560	20250206	101600	4389531700	47150	47100	47150	47100	155
561	20250206	101500	4382230000	47150	47150	47150	47100	124
562	20250206	101400	4376385350	47150	47150	47150	47100	45
563	20250206	101300	4374265500	47150	47150	47150	47050	314
564	20250206	101200	4359475850	47100	47100	47150	47100	133
565	20250206	101100	4353211400	47150	47150	47200	47150	444
566	20250206	101000	4332274500	47150	47100	47150	47100	10
567	20250206	100900	4331803250	47150	47150	47150	47150	392
568	20250206	100800	4313320450	47150	47150	47200	47150	152
569	20250206	100700	4306153550	47150	47200	47200	47150	37
570	20250206	100600	4304407200	47150	47200	47200	47150	12
571	20250206	100500	4303841050	47200	47150	47200	47150	13
572	20250206	100400	4303227900	47150	47250	47300	47150	272
573	20250206	100300	4290384950	47200	47300	47300	47200	808
574	20250206	100200	4252167950	47300	47300	47300	47300	16
575	20250206	100100	4251411150	47300	47300	47350	47300	6
576	20250206	100000	4251127300	47350	47350	47350	47200	3516
577	20250206	095900	4085056150	47300	47200	47300	47150	3145
578	20250206	095800	3936673100	47200	47200	47250	47200	114
579	20250206	095700	3931292150	47200	47200	47250	47200	728
580	20250206	095600	3896922400	47200	47200	47250	47200	221
581	20250206	095500	3886491100	47200	47250	47300	47200	1423
582	20250206	095400	3819306900	47250	47350	47350	47250	250
583	20250206	095300	3807484400	47300	47400	47400	47300	515
584	20250206	095200	3783085950	47400	47400	47450	47400	82
585	20250206	095100	3779197800	47400	47400	47450	47400	472
586	20250206	095000	3756824250	47400	47350	47450	47350	893
587	20250206	094900	3714486650	47350	47350	47400	47350	1026
588	20250206	094800	3665887200	47350	47350	47350	47350	498
589	20250206	094700	3642306900	47400	47350	47400	47300	184
590	20250206	094600	3633595050	47350	47300	47350	47300	100
591	20250206	094500	3628863800	47350	47350	47400	47350	504
592	20250206	094400	3604982600	47400	47350	47400	47350	384
593	20250206	094300	3586799400	47350	47300	47350	47300	207
594	20250206	094200	3577000500	47350	47350	47400	47350	216
595	20250206	094100	3566771850	47350	47350	47400	47350	104
596	20250206	094000	3561846350	47350	47300	47400	47250	920
597	20250206	093900	3518359250	47400	47350	47400	47250	1706
598	20250206	093800	3437604300	47350	47350	47400	47350	486
599	20250206	093700	3414591450	47350	47350	47400	47350	522
600	20250206	093600	3389863250	47400	47450	47450	47400	1075
601	20250206	093500	3338902550	47500	47600	47600	47450	1223
602	20250206	093400	3280826600	47650	47250	47650	47250	9285
603	20250206	093300	2840011450	47300	47050	47300	47050	3884
604	20250206	093200	2656687950	47100	46950	47100	46950	4473
605	20250206	093100	2446404400	46950	46950	47000	46950	352
606	20250206	093000	2429877950	46950	46950	46950	46900	988
607	20250206	092900	2383492350	46900	47000	47000	46900	1776
608	20250206	092800	2300098050	46950	47100	47100	46950	1490
609	20250206	092700	2229946900	47100	47100	47100	47000	4018
610	20250206	092600	2041020300	47100	46800	47150	46800	11724
611	20250206	092500	1490419450	46800	46750	46800	46650	1925
612	20250206	092400	1400456750	46700	46750	46750	46700	59
613	20250206	092300	1397698650	46750	46750	46850	46750	421
614	20250206	092200	1378009100	46800	46800	46850	46800	430
615	20250206	092100	1357880450	46850	46850	46850	46800	316
616	20250206	092000	1343081250	46850	46800	46850	46800	1668
617	20250206	091900	1264966900	46750	46750	46750	46700	65
618	20250206	091800	1261928500	46700	46750	46750	46650	721
619	20250206	091700	1228274550	46800	46850	46850	46800	116
620	20250206	091600	1222845550	46850	46800	46900	46750	607
621	20250206	091500	1194426300	46800	46650	46950	46650	3992
622	20250206	091400	1007386200	46700	46700	46700	46700	202
623	20250206	091300	997952800	46700	46550	46700	46550	284
624	20250206	091200	984712400	46550	46550	46700	46550	1160
625	20250206	091100	930707750	46650	46600	46650	46550	1433
626	20250206	091000	863958250	46600	46600	46650	46500	1578
627	20250206	090900	790534500	46600	46700	46700	46600	209
628	20250206	090800	780787100	46750	46750	46800	46700	1038
629	20250206	090700	732280950	46750	46850	46850	46750	485
630	20250206	090600	709586300	46850	46800	46900	46800	580
631	20250206	090500	682419600	46750	46900	46950	46750	1627
632	20250206	090400	606137700	46850	46700	46900	46700	6237
633	20250206	090300	314270750	46650	46400	46700	46400	3236
634	20250206	090200	163730050	46400	46400	46450	46350	491
635	20250206	090100	140944250	46350	46500	46500	46350	1262
636	20250206	090000	82323800	46450	46250	46500	46250	1776