KissMeData/317770/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211500	799887235	2745	2745	2745	2745	4270
3	20250206	211400	799887235	2745	2745	2745	2745	0
4	20250206	211300	799887235	2745	2745	2745	2745	0
5	20250206	211200	799887235	2745	2745	2745	2745	0
6	20250206	211100	799887235	2745	2745	2745	2745	0
7	20250206	211000	799887235	2745	2745	2745	2745	0
8	20250206	210900	799887235	2745	2745	2745	2745	0
9	20250206	210800	799887235	2745	2745	2745	2745	0
10	20250206	210700	799887235	2745	2745	2745	2745	0
11	20250206	210600	799887235	2745	2745	2745	2745	0
12	20250206	210500	799887235	2745	2745	2745	2745	0
13	20250206	210400	799887235	2745	2745	2745	2745	0
14	20250206	210300	799887235	2745	2745	2745	2745	0
15	20250206	210200	799887235	2745	2745	2745	2745	0
16	20250206	210100	799887235	2745	2745	2745	2745	0
17	20250206	210000	799887235	2745	2745	2745	2745	0
18	20250206	205900	799887235	2745	2745	2745	2745	0
19	20250206	205800	799887235	2745	2745	2745	2745	0
20	20250206	205700	799887235	2745	2745	2745	2745	0
21	20250206	205600	799887235	2745	2745	2745	2745	0
22	20250206	205500	799887235	2745	2745	2745	2745	0
23	20250206	205400	799887235	2745	2745	2745	2745	0
24	20250206	205300	799887235	2745	2745	2745	2745	0
25	20250206	205200	799887235	2745	2745	2745	2745	0
26	20250206	205100	799887235	2745	2745	2745	2745	0
27	20250206	205000	799887235	2745	2745	2745	2745	0
28	20250206	204900	799887235	2745	2745	2745	2745	0
29	20250206	204800	799887235	2745	2745	2745	2745	0
30	20250206	204700	799887235	2745	2745	2745	2745	0
31	20250206	204600	799887235	2745	2745	2745	2745	0
32	20250206	204500	799887235	2745	2745	2745	2745	4270
33	20250206	204400	799887235	2745	2745	2745	2745	0
34	20250206	204300	799887235	2745	2745	2745	2745	0
35	20250206	204200	799887235	2745	2745	2745	2745	0
36	20250206	204100	799887235	2745	2745	2745	2745	0
37	20250206	204000	799887235	2745	2745	2745	2745	0
38	20250206	203900	799887235	2745	2745	2745	2745	0
39	20250206	203800	799887235	2745	2745	2745	2745	0
40	20250206	203700	799887235	2745	2745	2745	2745	0
41	20250206	203600	799887235	2745	2745	2745	2745	0
42	20250206	203500	799887235	2745	2745	2745	2745	0
43	20250206	203400	799887235	2745	2745	2745	2745	0
44	20250206	203300	799887235	2745	2745	2745	2745	0
45	20250206	203200	799887235	2745	2745	2745	2745	0
46	20250206	203100	799887235	2745	2745	2745	2745	0
47	20250206	203000	799887235	2745	2745	2745	2745	0
48	20250206	202900	799887235	2745	2745	2745	2745	0
49	20250206	202800	799887235	2745	2745	2745	2745	0
50	20250206	202700	799887235	2745	2745	2745	2745	0
51	20250206	202600	799887235	2745	2745	2745	2745	0
52	20250206	202500	799887235	2745	2745	2745	2745	0
53	20250206	202400	799887235	2745	2745	2745	2745	0
54	20250206	202300	799887235	2745	2745	2745	2745	0
55	20250206	202200	799887235	2745	2745	2745	2745	0
56	20250206	202100	799887235	2745	2745	2745	2745	0
57	20250206	202000	799887235	2745	2745	2745	2745	0
58	20250206	201900	799887235	2745	2745	2745	2745	0
59	20250206	201800	799887235	2745	2745	2745	2745	0
60	20250206	201700	799887235	2745	2745	2745	2745	0
61	20250206	201600	799887235	2745	2745	2745	2745	0
62	20250206	201500	799887235	2745	2745	2745	2745	4270
63	20250206	201400	799887235	2745	2745	2745	2745	0
64	20250206	201300	799887235	2745	2745	2745	2745	0
65	20250206	201200	799887235	2745	2745	2745	2745	0
66	20250206	201100	799887235	2745	2745	2745	2745	0
67	20250206	201000	799887235	2745	2745	2745	2745	0
68	20250206	200900	799887235	2745	2745	2745	2745	0
69	20250206	200800	799887235	2745	2745	2745	2745	0
70	20250206	200700	799887235	2745	2745	2745	2745	0
71	20250206	200600	799887235	2745	2745	2745	2745	0
72	20250206	200500	799887235	2745	2745	2745	2745	0
73	20250206	200400	799887235	2745	2745	2745	2745	0
74	20250206	200300	799887235	2745	2745	2745	2745	0
75	20250206	200200	799887235	2745	2745	2745	2745	0
76	20250206	200100	799887235	2745	2745	2745	2745	0
77	20250206	200000	799887235	2745	2745	2745	2745	0
78	20250206	195900	799887235	2745	2745	2745	2745	0
79	20250206	195800	799887235	2745	2745	2745	2745	0
80	20250206	195700	799887235	2745	2745	2745	2745	0
81	20250206	195600	799887235	2745	2745	2745	2745	0
82	20250206	195500	799887235	2745	2745	2745	2745	0
83	20250206	195400	799887235	2745	2745	2745	2745	0
84	20250206	195300	799887235	2745	2745	2745	2745	0
85	20250206	195200	799887235	2745	2745	2745	2745	0
86	20250206	195100	799887235	2745	2745	2745	2745	0
87	20250206	195000	799887235	2745	2745	2745	2745	0
88	20250206	194900	799887235	2745	2745	2745	2745	0
89	20250206	194800	799887235	2745	2745	2745	2745	0
90	20250206	194700	799887235	2745	2745	2745	2745	0
91	20250206	194600	799887235	2745	2745	2745	2745	0
92	20250206	194500	799887235	2745	2745	2745	2745	4270
93	20250206	194400	799887235	2745	2745	2745	2745	0
94	20250206	194300	799887235	2745	2745	2745	2745	0
95	20250206	194200	799887235	2745	2745	2745	2745	0
96	20250206	194100	799887235	2745	2745	2745	2745	0
97	20250206	194000	799887235	2745	2745	2745	2745	0
98	20250206	193900	799887235	2745	2745	2745	2745	0
99	20250206	193800	799887235	2745	2745	2745	2745	0
100	20250206	193700	799887235	2745	2745	2745	2745	0
101	20250206	193600	799887235	2745	2745	2745	2745	0
102	20250206	193500	799887235	2745	2745	2745	2745	0
103	20250206	193400	799887235	2745	2745	2745	2745	0
104	20250206	193300	799887235	2745	2745	2745	2745	0
105	20250206	193200	799887235	2745	2745	2745	2745	0
106	20250206	193100	799887235	2745	2745	2745	2745	0
107	20250206	193000	799887235	2745	2745	2745	2745	0
108	20250206	192900	799887235	2745	2745	2745	2745	0
109	20250206	192800	799887235	2745	2745	2745	2745	0
110	20250206	192700	799887235	2745	2745	2745	2745	0
111	20250206	192600	799887235	2745	2745	2745	2745	0
112	20250206	192500	799887235	2745	2745	2745	2745	0
113	20250206	192400	799887235	2745	2745	2745	2745	0
114	20250206	192300	799887235	2745	2745	2745	2745	0
115	20250206	192200	799887235	2745	2745	2745	2745	0
116	20250206	192100	799887235	2745	2745	2745	2745	0
117	20250206	192000	799887235	2745	2745	2745	2745	0
118	20250206	191900	799887235	2745	2745	2745	2745	0
119	20250206	191800	799887235	2745	2745	2745	2745	0
120	20250206	191700	799887235	2745	2745	2745	2745	0
121	20250206	191600	799887235	2745	2745	2745	2745	0
122	20250206	191500	799887235	2745	2745	2745	2745	4270
123	20250206	191400	799887235	2745	2745	2745	2745	0
124	20250206	191300	799887235	2745	2745	2745	2745	0
125	20250206	191200	799887235	2745	2745	2745	2745	0
126	20250206	191100	799887235	2745	2745	2745	2745	0
127	20250206	191000	799887235	2745	2745	2745	2745	0
128	20250206	190900	799887235	2745	2745	2745	2745	0
129	20250206	190800	799887235	2745	2745	2745	2745	0
130	20250206	190700	799887235	2745	2745	2745	2745	0
131	20250206	190600	799887235	2745	2745	2745	2745	0
132	20250206	190500	799887235	2745	2745	2745	2745	0
133	20250206	190400	799887235	2745	2745	2745	2745	0
134	20250206	190300	799887235	2745	2745	2745	2745	0
135	20250206	190200	799887235	2745	2745	2745	2745	0
136	20250206	190100	799887235	2745	2745	2745	2745	0
137	20250206	190000	799887235	2745	2745	2745	2745	0
138	20250206	185900	799887235	2745	2745	2745	2745	0
139	20250206	185800	799887235	2745	2745	2745	2745	0
140	20250206	185700	799887235	2745	2745	2745	2745	0
141	20250206	185600	799887235	2745	2745	2745	2745	0
142	20250206	185500	799887235	2745	2745	2745	2745	0
143	20250206	185400	799887235	2745	2745	2745	2745	0
144	20250206	185300	799887235	2745	2745	2745	2745	0
145	20250206	185200	799887235	2745	2745	2745	2745	0
146	20250206	185100	799887235	2745	2745	2745	2745	0
147	20250206	185000	799887235	2745	2745	2745	2745	0
148	20250206	184900	799887235	2745	2745	2745	2745	0
149	20250206	184800	799887235	2745	2745	2745	2745	0
150	20250206	184700	799887235	2745	2745	2745	2745	0
151	20250206	184600	799887235	2745	2745	2745	2745	0
152	20250206	184500	799887235	2745	2745	2745	2745	4270
153	20250206	184400	799887235	2745	2745	2745	2745	0
154	20250206	184300	799887235	2745	2745	2745	2745	0
155	20250206	184200	799887235	2745	2745	2745	2745	0
156	20250206	184100	799887235	2745	2745	2745	2745	0
157	20250206	184000	799887235	2745	2745	2745	2745	0
158	20250206	183900	799887235	2745	2745	2745	2745	0
159	20250206	183800	799887235	2745	2745	2745	2745	0
160	20250206	183700	799887235	2745	2745	2745	2745	0
161	20250206	183600	799887235	2745	2745	2745	2745	0
162	20250206	183500	799887235	2745	2745	2745	2745	0
163	20250206	183400	799887235	2745	2745	2745	2745	0
164	20250206	183300	799887235	2745	2745	2745	2745	0
165	20250206	183200	799887235	2745	2745	2745	2745	0
166	20250206	183100	799887235	2745	2745	2745	2745	0
167	20250206	183000	799887235	2745	2745	2745	2745	0
168	20250206	182900	799887235	2745	2745	2745	2745	0
169	20250206	182800	799887235	2745	2745	2745	2745	0
170	20250206	182700	799887235	2745	2745	2745	2745	0
171	20250206	182600	799887235	2745	2745	2745	2745	0
172	20250206	182500	799887235	2745	2745	2745	2745	0
173	20250206	182400	799887235	2745	2745	2745	2745	0
174	20250206	182300	799887235	2745	2745	2745	2745	0
175	20250206	182200	799887235	2745	2745	2745	2745	0
176	20250206	182100	799887235	2745	2745	2745	2745	0
177	20250206	182000	799887235	2745	2745	2745	2745	0
178	20250206	181900	799887235	2745	2745	2745	2745	0
179	20250206	181800	799887235	2745	2745	2745	2745	0
180	20250206	181700	799887235	2745	2745	2745	2745	0
181	20250206	181600	799887235	2745	2745	2745	2745	0
182	20250206	181500	799887235	2745	2745	2745	2745	4270
183	20250206	181400	799887235	2745	2745	2745	2745	0
184	20250206	181300	799887235	2745	2745	2745	2745	0
185	20250206	181200	799887235	2745	2745	2745	2745	0
186	20250206	181100	799887235	2745	2745	2745	2745	0
187	20250206	181000	799887235	2745	2745	2745	2745	0
188	20250206	180900	799887235	2745	2745	2745	2745	0
189	20250206	180800	799887235	2745	2745	2745	2745	0
190	20250206	180700	799887235	2745	2745	2745	2745	0
191	20250206	180600	799887235	2745	2745	2745	2745	0
192	20250206	180500	799887235	2745	2745	2745	2745	0
193	20250206	180400	799887235	2745	2745	2745	2745	0
194	20250206	180300	799887235	2745	2745	2745	2745	0
195	20250206	180200	799887235	2745	2745	2745	2745	0
196	20250206	180100	799887235	2745	2745	2745	2745	0
197	20250206	180000	799887235	2745	2745	2745	2745	0
198	20250206	175900	799887235	2745	2745	2745	2745	0
199	20250206	175800	799887235	2745	2745	2745	2745	0
200	20250206	175700	799887235	2745	2745	2745	2745	0
201	20250206	175600	799887235	2745	2745	2745	2745	0
202	20250206	175500	799887235	2745	2745	2745	2745	0
203	20250206	175400	799887235	2745	2745	2745	2745	0
204	20250206	175300	799887235	2745	2745	2745	2745	0
205	20250206	175200	799887235	2745	2745	2745	2745	0
206	20250206	175100	799887235	2745	2745	2745	2745	0
207	20250206	175000	799887235	2745	2745	2745	2745	0
208	20250206	174900	799887235	2745	2745	2745	2745	0
209	20250206	174800	799887235	2745	2745	2745	2745	0
210	20250206	174700	799887235	2745	2745	2745	2745	0
211	20250206	174600	799887235	2745	2745	2745	2745	0
212	20250206	174500	799887235	2745	2745	2745	2745	4270
213	20250206	174400	799887235	2745	2745	2745	2745	0
214	20250206	174300	799887235	2745	2745	2745	2745	0
215	20250206	174200	799887235	2745	2745	2745	2745	0
216	20250206	174100	799887235	2745	2745	2745	2745	0
217	20250206	174000	799887235	2745	2745	2745	2745	0
218	20250206	173900	799887235	2745	2745	2745	2745	0
219	20250206	173800	799887235	2745	2745	2745	2745	0
220	20250206	173700	799887235	2745	2745	2745	2745	0
221	20250206	173600	799887235	2745	2745	2745	2745	0
222	20250206	173500	799887235	2745	2745	2745	2745	0
223	20250206	173400	799887235	2745	2745	2745	2745	0
224	20250206	173300	799887235	2745	2745	2745	2745	0
225	20250206	173200	799887235	2745	2745	2745	2745	0
226	20250206	173100	799887235	2745	2745	2745	2745	0
227	20250206	173000	799887235	2745	2745	2745	2745	0
228	20250206	172900	799887235	2745	2745	2745	2745	0
229	20250206	172800	799887235	2745	2745	2745	2745	0
230	20250206	172700	799887235	2745	2745	2745	2745	0
231	20250206	172600	799887235	2745	2745	2745	2745	0
232	20250206	172500	799887235	2745	2745	2745	2745	0
233	20250206	172400	799887235	2745	2745	2745	2745	0
234	20250206	172300	799887235	2745	2745	2745	2745	0
235	20250206	172200	799887235	2745	2745	2745	2745	0
236	20250206	172100	799887235	2745	2745	2745	2745	0
237	20250206	172000	799887235	2745	2745	2745	2745	0
238	20250206	171900	799887235	2745	2745	2745	2745	0
239	20250206	171800	799887235	2745	2745	2745	2745	0
240	20250206	171700	799887235	2745	2745	2745	2745	0
241	20250206	171600	799887235	2745	2745	2745	2745	0
242	20250206	171500	799887235	2745	2745	2745	2745	4270
243	20250206	171400	799887235	2745	2745	2745	2745	0
244	20250206	171300	799887235	2745	2745	2745	2745	0
245	20250206	171200	799887235	2745	2745	2745	2745	0
246	20250206	171100	799887235	2745	2745	2745	2745	0
247	20250206	171000	799887235	2745	2745	2745	2745	0
248	20250206	170900	799887235	2745	2745	2745	2745	0
249	20250206	170800	799887235	2745	2745	2745	2745	0
250	20250206	170700	799887235	2745	2745	2745	2745	0
251	20250206	170600	799887235	2745	2745	2745	2745	0
252	20250206	170500	799887235	2745	2745	2745	2745	0
253	20250206	170400	799887235	2745	2745	2745	2745	0
254	20250206	170300	799887235	2745	2745	2745	2745	0
255	20250206	170200	799887235	2745	2745	2745	2745	0
256	20250206	170100	799887235	2745	2745	2745	2745	0
257	20250206	170000	799887235	2745	2745	2745	2745	0
258	20250206	165900	799887235	2745	2745	2745	2745	0
259	20250206	165800	799887235	2745	2745	2745	2745	0
260	20250206	165700	799887235	2745	2745	2745	2745	0
261	20250206	165600	799887235	2745	2745	2745	2745	0
262	20250206	165500	799887235	2745	2745	2745	2745	0
263	20250206	165400	799887235	2745	2745	2745	2745	0
264	20250206	165300	799887235	2745	2745	2745	2745	0
265	20250206	165200	799887235	2745	2745	2745	2745	0
266	20250206	165100	799887235	2745	2745	2745	2745	0
267	20250206	165000	799887235	2745	2745	2745	2745	0
268	20250206	164900	799887235	2745	2745	2745	2745	0
269	20250206	164800	799887235	2745	2745	2745	2745	0
270	20250206	164700	799887235	2745	2745	2745	2745	0
271	20250206	164600	799887235	2745	2745	2745	2745	0
272	20250206	164500	799887235	2745	2745	2745	2745	4270
273	20250206	164400	799887235	2745	2745	2745	2745	0
274	20250206	164300	799887235	2745	2745	2745	2745	0
275	20250206	164200	799887235	2745	2745	2745	2745	0
276	20250206	164100	799887235	2745	2745	2745	2745	0
277	20250206	164000	799887235	2745	2745	2745	2745	0
278	20250206	163900	799887235	2745	2745	2745	2745	0
279	20250206	163800	799887235	2745	2745	2745	2745	0
280	20250206	163700	799887235	2745	2745	2745	2745	0
281	20250206	163600	799887235	2745	2745	2745	2745	0
282	20250206	163500	799887235	2745	2745	2745	2745	0
283	20250206	163400	799887235	2745	2745	2745	2745	0
284	20250206	163300	799887235	2745	2745	2745	2745	0
285	20250206	163200	799887235	2745	2745	2745	2745	0
286	20250206	163100	799887235	2745	2745	2745	2745	0
287	20250206	163000	799887235	2745	2745	2745	2745	0
288	20250206	162900	799887235	2745	2745	2745	2745	0
289	20250206	162800	799887235	2745	2745	2745	2745	0
290	20250206	162700	799887235	2745	2745	2745	2745	0
291	20250206	162600	799887235	2745	2745	2745	2745	0
292	20250206	162500	799887235	2745	2745	2745	2745	0
293	20250206	162400	799887235	2745	2745	2745	2745	0
294	20250206	162300	799887235	2745	2745	2745	2745	0
295	20250206	162200	799887235	2745	2745	2745	2745	0
296	20250206	162100	799887235	2745	2745	2745	2745	0
297	20250206	162000	799887235	2745	2745	2745	2745	0
298	20250206	161900	799887235	2745	2745	2745	2745	0
299	20250206	161800	799887235	2745	2745	2745	2745	0
300	20250206	161700	799887235	2745	2745	2745	2745	0
301	20250206	161600	799887235	2745	2745	2745	2745	0
302	20250206	161500	799887235	2745	2745	2745	2745	4270
303	20250206	161400	799887235	2745	2745	2745	2745	0
304	20250206	161300	799887235	2745	2745	2745	2745	0
305	20250206	161200	799887235	2745	2745	2745	2745	0
306	20250206	161100	799887235	2745	2745	2745	2745	0
307	20250206	161000	799887235	2745	2745	2745	2745	0
308	20250206	160900	799887235	2745	2745	2745	2745	0
309	20250206	160800	799887235	2745	2745	2745	2745	0
310	20250206	160700	799887235	2745	2745	2745	2745	0
311	20250206	160600	799887235	2745	2745	2745	2745	0
312	20250206	160500	799887235	2745	2745	2745	2745	0
313	20250206	160400	799887235	2745	2745	2745	2745	0
314	20250206	160300	799887235	2745	2745	2745	2745	0
315	20250206	160200	799887235	2745	2745	2745	2745	0
316	20250206	160100	799887235	2745	2745	2745	2745	0
317	20250206	160000	799887235	2745	2745	2745	2745	0
318	20250206	155900	799887235	2745	2745	2745	2745	0
319	20250206	155800	799887235	2745	2745	2745	2745	0
320	20250206	155700	799887235	2745	2745	2745	2745	0
321	20250206	155600	799887235	2745	2745	2745	2745	0
322	20250206	155500	799887235	2745	2745	2745	2745	0
323	20250206	155400	799887235	2745	2745	2745	2745	0
324	20250206	155300	799887235	2745	2745	2745	2745	0
325	20250206	155200	799887235	2745	2745	2745	2745	0
326	20250206	155100	799887235	2745	2745	2745	2745	0
327	20250206	155000	799887235	2745	2745	2745	2745	0
328	20250206	154900	799887235	2745	2745	2745	2745	0
329	20250206	154800	799887235	2745	2745	2745	2745	0
330	20250206	154700	799887235	2745	2745	2745	2745	0
331	20250206	154600	799887235	2745	2745	2745	2745	0
332	20250206	154500	799887235	2745	2745	2745	2745	4270
333	20250206	154400	799887235	2745	2745	2745	2745	0
334	20250206	154300	799887235	2745	2745	2745	2745	0
335	20250206	154200	799887235	2745	2745	2745	2745	0
336	20250206	154100	799887235	2745	2745	2745	2745	0
337	20250206	154000	799887235	2745	2745	2745	2745	0
338	20250206	153900	799887235	2745	2745	2745	2745	0
339	20250206	153800	799887235	2745	2745	2745	2745	0
340	20250206	153700	799887235	2745	2745	2745	2745	0
341	20250206	153600	799887235	2745	2745	2745	2745	0
342	20250206	153500	799887235	2745	2745	2745	2745	0
343	20250206	153400	799887235	2745	2745	2745	2745	0
344	20250206	153300	799887235	2745	2745	2745	2745	0
345	20250206	153200	799887235	2745	2745	2745	2745	0
346	20250206	153100	799887235	2745	2745	2745	2745	0
347	20250206	153000	799887235	2745	2745	2745	2745	4270
348	20250206	152900	788166085	2730	2730	2730	2730	0
349	20250206	152800	788166085	2730	2730	2730	2730	0
350	20250206	152700	788166085	2730	2730	2730	2730	0
351	20250206	152600	788166085	2730	2730	2730	2730	0
352	20250206	152500	788166085	2730	2730	2730	2730	0
353	20250206	152400	788166085	2730	2730	2730	2730	0
354	20250206	152300	788166085	2730	2730	2730	2730	0
355	20250206	152200	788166085	2730	2730	2730	2730	0
356	20250206	152100	788166085	2730	2730	2730	2730	0
357	20250206	152000	788166085	2730	2730	2730	2730	0
358	20250206	151900	788166085	2730	2745	2745	2730	810
359	20250206	151800	785954740	2740	2730	2740	2730	2176
360	20250206	151700	780000200	2745	2745	2745	2730	442
361	20250206	151600	778792340	2745	2745	2745	2745	0
362	20250206	151500	778792340	2745	2725	2745	2725	3
363	20250206	151400	778784125	2745	2745	2745	2745	0
364	20250206	151300	778784125	2745	2725	2745	2720	4859
365	20250206	151200	765519795	2725	2725	2725	2725	75
366	20250206	151100	765315420	2730	2720	2730	2720	80
367	20250206	151000	765097810	2730	2730	2730	2730	0
368	20250206	150900	765097810	2730	2730	2730	2730	0
369	20250206	150800	765097810	2730	2730	2730	2730	0
370	20250206	150700	765097810	2730	2725	2730	2725	537
371	20250206	150600	763634480	2725	2730	2730	2725	214
372	20250206	150500	763051325	2730	2730	2730	2730	0
373	20250206	150400	763051325	2730	2725	2730	2725	1293
374	20250206	150300	759527895	2725	2725	2725	2725	251
375	20250206	150200	758843920	2730	2720	2730	2720	640
376	20250206	150100	757100415	2720	2725	2725	2720	25
377	20250206	150000	757032405	2715	2715	2715	2715	0
378	20250206	145900	757032405	2715	2720	2725	2715	38
379	20250206	145800	756929090	2725	2715	2725	2715	1625
380	20250206	145700	752517205	2715	2715	2715	2715	63
381	20250206	145600	752346160	2710	2710	2710	2710	1200
382	20250206	145500	749094160	2715	2715	2715	2715	0
383	20250206	145400	749094160	2715	2715	2715	2715	0
384	20250206	145300	749094160	2715	2715	2715	2715	55
385	20250206	145200	748944835	2715	2715	2715	2715	170
386	20250206	145100	748483285	2715	2705	2715	2705	132
387	20250206	145000	748125975	2720	2720	2720	2720	0
388	20250206	144900	748125975	2720	2730	2730	2695	1260
389	20250206	144800	744711280	2700	2720	2720	2700	21853
390	20250206	144700	685597800	2730	2730	2730	2730	0
391	20250206	144600	685597800	2730	2725	2730	2725	2
392	20250206	144500	685592345	2720	2725	2725	2720	595
393	20250206	144400	683973755	2735	2735	2735	2735	0
394	20250206	144300	683973755	2735	2735	2735	2735	0
395	20250206	144200	683973755	2735	2735	2735	2735	0
396	20250206	144100	683973755	2735	2735	2735	2735	0
397	20250206	144000	683973755	2735	2735	2735	2735	0
398	20250206	143900	683973755	2735	2735	2735	2735	0
399	20250206	143800	683973755	2735	2730	2735	2730	3
400	20250206	143700	683965555	2740	2740	2740	2740	0
401	20250206	143600	683965555	2740	2740	2740	2740	1
402	20250206	143500	683962815	2730	2730	2730	2730	44
403	20250206	143400	683842695	2740	2740	2740	2740	5
404	20250206	143300	683828995	2745	2725	2745	2725	2283
405	20250206	143200	677596030	2720	2720	2720	2720	0
406	20250206	143100	677596030	2720	2720	2720	2720	30
407	20250206	143000	677514430	2720	2720	2720	2720	203
408	20250206	142900	676962270	2720	2720	2720	2720	5
409	20250206	142800	676948670	2720	2720	2720	2715	4288
410	20250206	142700	665294600	2720	2720	2720	2720	67
411	20250206	142600	665112360	2730	2730	2730	2730	0
412	20250206	142500	665112360	2730	2730	2730	2730	1
413	20250206	142400	665109630	2720	2720	2720	2720	0
414	20250206	142300	665109630	2720	2720	2720	2720	0
415	20250206	142200	665109630	2720	2720	2720	2720	0
416	20250206	142100	665109630	2720	2720	2720	2720	0
417	20250206	142000	665109630	2720	2720	2720	2720	245
418	20250206	141900	664443230	2725	2730	2730	2725	17
419	20250206	141800	664396895	2730	2720	2730	2720	26
420	20250206	141700	664326165	2720	2725	2725	2720	50
421	20250206	141600	664190090	2730	2730	2730	2730	1
422	20250206	141500	664187360	2720	2720	2720	2720	565
423	20250206	141400	662650560	2730	2730	2730	2730	1
424	20250206	141300	662647830	2715	2715	2715	2715	1000
425	20250206	141200	659932830	2730	2730	2730	2730	0
426	20250206	141100	659932830	2730	2730	2730	2730	0
427	20250206	141000	659932830	2730	2715	2730	2715	37
428	20250206	140900	659832360	2720	2720	2720	2720	0
429	20250206	140800	659832360	2720	2720	2720	2720	0
430	20250206	140700	659832360	2720	2725	2725	2720	305
431	20250206	140600	659002260	2725	2725	2725	2725	0
432	20250206	140500	659002260	2725	2725	2725	2725	0
433	20250206	140400	659002260	2725	2730	2730	2725	96
434	20250206	140300	658740630	2730	2730	2730	2730	50
435	20250206	140200	658604130	2720	2720	2720	2720	0
436	20250206	140100	658604130	2720	2725	2725	2720	1428
437	20250206	140000	654714925	2735	2735	2735	2735	0
438	20250206	135900	654714925	2735	2735	2735	2735	1
439	20250206	135800	654712190	2725	2725	2725	2725	0
440	20250206	135700	654712190	2725	2725	2725	2725	247
441	20250206	135600	654039115	2735	2730	2735	2730	1022
442	20250206	135500	651249050	2730	2730	2730	2730	309
443	20250206	135400	650405480	2730	2730	2730	2730	81
444	20250206	135300	650184350	2730	2730	2730	2730	7
445	20250206	135200	650165240	2730	2730	2730	2730	0
446	20250206	135100	650165240	2730	2730	2730	2725	139
447	20250206	135000	649786390	2730	2730	2730	2730	0
448	20250206	134900	649786390	2730	2730	2730	2730	19
449	20250206	134800	649734520	2730	2730	2730	2730	5
450	20250206	134700	649720870	2730	2730	2730	2730	0
451	20250206	134600	649720870	2730	2730	2730	2730	1
452	20250206	134500	649718140	2725	2725	2725	2725	27
453	20250206	134400	649644565	2730	2730	2730	2730	3
454	20250206	134300	649636375	2725	2725	2730	2725	277
455	20250206	134200	648881545	2725	2725	2725	2725	84
456	20250206	134100	648652645	2725	2725	2725	2725	25
457	20250206	134000	648584520	2730	2725	2730	2725	112
458	20250206	133900	648279310	2725	2715	2725	2715	1150
459	20250206	133800	645146390	2700	2700	2700	2700	20
460	20250206	133700	645092390	2700	2710	2710	2700	14051
461	20250206	133600	607032480	2730	2720	2730	2710	4886
462	20250206	133500	593760930	2725	2725	2725	2725	47
463	20250206	133400	593632855	2730	2730	2730	2730	0
464	20250206	133300	593632855	2730	2730	2730	2730	0
465	20250206	133200	593632855	2730	2730	2730	2730	7
466	20250206	133100	593613745	2725	2725	2725	2725	161
467	20250206	133000	593175020	2725	2725	2725	2725	100
468	20250206	132900	592902520	2725	2725	2725	2725	600
469	20250206	132800	591267520	2720	2720	2720	2715	1305
470	20250206	132700	587718485	2735	2730	2735	2725	1840
471	20250206	132600	582701800	2735	2735	2735	2735	0
472	20250206	132500	582701800	2735	2735	2735	2735	0
473	20250206	132400	582701800	2735	2735	2735	2735	0
474	20250206	132300	582701800	2735	2735	2735	2735	0
475	20250206	132200	582701800	2735	2735	2735	2735	0
476	20250206	132100	582701800	2735	2735	2735	2735	0
477	20250206	132000	582701800	2735	2730	2735	2730	40
478	20250206	131900	582592595	2730	2730	2730	2730	0
479	20250206	131800	582592595	2730	2730	2730	2725	49
480	20250206	131700	582458835	2730	2730	2730	2730	98
481	20250206	131600	582191295	2730	2730	2730	2730	49
482	20250206	131500	582057525	2735	2730	2735	2725	669
483	20250206	131400	580234335	2740	2740	2740	2740	0
484	20250206	131300	580234335	2740	2740	2740	2740	0
485	20250206	131200	580234335	2740	2740	2740	2740	0
486	20250206	131100	580234335	2740	2730	2740	2730	423
487	20250206	131000	579079530	2725	2720	2725	2720	175
488	20250206	130900	578602755	2725	2730	2730	2725	104
489	20250206	130800	578319335	2740	2735	2740	2735	101
490	20250206	130700	578043095	2740	2740	2740	2740	100
491	20250206	130600	577769095	2740	2745	2745	2730	221
492	20250206	130500	577165610	2735	2720	2760	2710	9669
493	20250206	130400	550888145	2720	2730	2730	2720	2722
494	20250206	130300	543469750	2730	2755	2755	2730	12110
495	20250206	130200	510279245	2765	2765	2765	2765	0
496	20250206	130100	510279245	2765	2765	2765	2765	0
497	20250206	130000	510279245	2765	2760	2765	2760	1684
498	20250206	125900	505631400	2765	2765	2765	2765	0
499	20250206	125800	505631400	2765	2765	2765	2765	0
500	20250206	125700	505631400	2765	2765	2765	2765	0
501	20250206	125600	505631400	2765	2765	2765	2765	0
502	20250206	125500	505631400	2765	2755	2765	2755	51
503	20250206	125400	505490885	2765	2765	2765	2765	0
504	20250206	125300	505490885	2765	2765	2765	2765	0
505	20250206	125200	505490885	2765	2765	2765	2765	1
506	20250206	125100	505488120	2760	2760	2760	2760	92
507	20250206	125000	505234200	2760	2760	2760	2760	0
508	20250206	124900	505234200	2760	2760	2760	2760	4
509	20250206	124800	505223160	2755	2760	2760	2755	198
510	20250206	124700	504677570	2760	2760	2760	2760	10
511	20250206	124600	504649970	2745	2755	2755	2745	182
512	20250206	124500	504149730	2760	2760	2760	2760	0
513	20250206	124400	504149730	2760	2760	2760	2760	0
514	20250206	124300	504149730	2760	2760	2760	2760	0
515	20250206	124200	504149730	2760	2760	2760	2760	8
516	20250206	124100	504127650	2760	2760	2760	2760	0
517	20250206	124000	504127650	2760	2760	2760	2760	10
518	20250206	123900	504100050	2760	2760	2760	2760	0
519	20250206	123800	504100050	2760	2760	2760	2760	0
520	20250206	123700	504100050	2760	2760	2760	2760	0
521	20250206	123600	504100050	2760	2760	2760	2760	0
522	20250206	123500	504100050	2760	2760	2760	2760	1
523	20250206	123400	504097290	2755	2755	2755	2755	58
524	20250206	123300	503937500	2755	2755	2755	2755	0
525	20250206	123200	503937500	2755	2755	2755	2755	70
526	20250206	123100	503744650	2755	2755	2755	2755	363
527	20250206	123000	502744585	2765	2765	2765	2765	10
528	20250206	122900	502716935	2765	2765	2765	2765	10
529	20250206	122800	502689285	2765	2765	2765	2765	0
530	20250206	122700	502689285	2765	2765	2765	2765	0
531	20250206	122600	502689285	2765	2765	2765	2765	0
532	20250206	122500	502689285	2765	2765	2765	2765	0
533	20250206	122400	502689285	2765	2765	2765	2765	200
534	20250206	122300	502136285	2765	2765	2765	2765	0
535	20250206	122200	502136285	2765	2765	2765	2765	0
536	20250206	122100	502136285	2765	2765	2765	2765	112
537	20250206	122000	501826605	2770	2770	2770	2770	0
538	20250206	121900	501826605	2770	2755	2770	2755	1028
539	20250206	121800	498979365	2755	2755	2755	2755	25
540	20250206	121700	498910490	2745	2745	2745	2745	0
541	20250206	121600	498910490	2745	2765	2770	2745	802
542	20250206	121500	496698935	2765	2765	2765	2765	189
543	20250206	121400	496176350	2765	2765	2765	2765	0
544	20250206	121300	496176350	2765	2765	2765	2765	0
545	20250206	121200	496176350	2765	2765	2765	2765	0
546	20250206	121100	496176350	2765	2765	2765	2765	0
547	20250206	121000	496176350	2765	2765	2765	2765	0
548	20250206	120900	496176350	2765	2765	2765	2765	0
549	20250206	120800	496176350	2765	2765	2765	2765	1
550	20250206	120700	496173585	2760	2760	2760	2760	1
551	20250206	120600	496170825	2755	2760	2760	2755	1054
552	20250206	120500	493266785	2770	2770	2770	2770	0
553	20250206	120400	493266785	2770	2770	2770	2770	0
554	20250206	120300	493266785	2770	2770	2770	2770	1
555	20250206	120200	493264015	2765	2760	2765	2760	775
556	20250206	120100	491121835	2760	2760	2760	2760	0
557	20250206	120000	491121835	2760	2760	2760	2760	0
558	20250206	115900	491121835	2760	2760	2760	2760	0
559	20250206	115800	491121835	2760	2755	2760	2755	26
560	20250206	115700	491050195	2755	2755	2755	2755	0
561	20250206	115600	491050195	2755	2755	2755	2755	603
562	20250206	115500	489388930	2750	2750	2750	2750	0
563	20250206	115400	489388930	2750	2750	2750	2750	0
564	20250206	115300	489388930	2750	2750	2750	2750	0
565	20250206	115200	489388930	2750	2750	2750	2750	305
566	20250206	115100	488550180	2755	2755	2755	2755	200
567	20250206	115000	487999180	2755	2755	2755	2755	0
568	20250206	114900	487999180	2755	2755	2755	2755	0
569	20250206	114800	487999180	2755	2755	2755	2755	0
570	20250206	114700	487999180	2755	2755	2755	2755	0
571	20250206	114600	487999180	2755	2755	2755	2755	0
572	20250206	114500	487999180	2755	2755	2755	2755	0
573	20250206	114400	487999180	2755	2755	2755	2755	1
574	20250206	114300	487996425	2750	2750	2750	2750	0
575	20250206	114200	487996425	2750	2750	2750	2750	0
576	20250206	114100	487996425	2750	2750	2750	2750	0
577	20250206	114000	487996425	2750	2750	2750	2750	0
578	20250206	113900	487996425	2750	2750	2750	2750	0
579	20250206	113800	487996425	2750	2750	2750	2750	0
580	20250206	113700	487996425	2750	2750	2750	2750	0
581	20250206	113600	487996425	2750	2750	2750	2750	83
582	20250206	113500	487768175	2750	2750	2750	2750	0
583	20250206	113400	487768175	2750	2750	2750	2750	1
584	20250206	113300	487765425	2755	2755	2755	2755	0
585	20250206	113200	487765425	2755	2755	2755	2755	0
586	20250206	113100	487765425	2755	2755	2755	2755	0
587	20250206	113000	487765425	2755	2755	2755	2755	0
588	20250206	112900	487765425	2755	2755	2755	2755	0
589	20250206	112800	487765425	2755	2755	2755	2755	0
590	20250206	112700	487765425	2755	2755	2755	2755	0
591	20250206	112600	487765425	2755	2755	2755	2755	0
592	20250206	112500	487765425	2755	2755	2755	2755	100
593	20250206	112400	487489925	2755	2755	2755	2755	0
594	20250206	112300	487489925	2755	2755	2755	2755	400
595	20250206	112200	486387925	2755	2755	2755	2755	0
596	20250206	112100	486387925	2755	2755	2755	2755	0
597	20250206	112000	486387925	2755	2755	2755	2755	0
598	20250206	111900	486387925	2755	2755	2755	2755	0
599	20250206	111800	486387925	2755	2755	2755	2755	0
600	20250206	111700	486387925	2755	2755	2755	2755	0
601	20250206	111600	486387925	2755	2755	2755	2755	0
602	20250206	111500	486387925	2755	2755	2755	2755	0
603	20250206	111400	486387925	2755	2755	2755	2755	1
604	20250206	111300	486385170	2750	2750	2750	2750	214
605	20250206	111200	485796670	2755	2755	2755	2755	0
606	20250206	111100	485796670	2755	2755	2755	2755	0
607	20250206	111000	485796670	2755	2755	2755	2755	0
608	20250206	110900	485796670	2755	2755	2755	2755	0
609	20250206	110800	485796670	2755	2755	2755	2755	0
610	20250206	110700	485796670	2755	2755	2755	2755	0
611	20250206	110600	485796670	2755	2755	2755	2755	200
612	20250206	110500	485245670	2755	2755	2755	2755	10
613	20250206	110400	485218120	2755	2755	2755	2755	0
614	20250206	110300	485218120	2755	2755	2755	2755	0
615	20250206	110200	485218120	2755	2755	2755	2755	0
616	20250206	110100	485218120	2755	2755	2755	2755	0
617	20250206	110000	485218120	2755	2755	2755	2755	0
618	20250206	105900	485218120	2755	2755	2755	2755	8
619	20250206	105800	485196080	2755	2755	2755	2755	0
620	20250206	105700	485196080	2755	2755	2755	2755	3
621	20250206	105600	485187815	2750	2750	2750	2750	0
622	20250206	105500	485187815	2750	2750	2750	2750	53
623	20250206	105400	485042065	2760	2760	2760	2760	0
624	20250206	105300	485042065	2760	2760	2760	2760	0
625	20250206	105200	485042065	2760	2755	2760	2755	2
626	20250206	105100	485036550	2760	2760	2760	2760	6
627	20250206	105000	485019990	2765	2765	2765	2765	0
628	20250206	104900	485019990	2765	2765	2765	2765	60
629	20250206	104800	484854090	2765	2765	2765	2765	0
630	20250206	104700	484854090	2765	2765	2765	2765	0
631	20250206	104600	484854090	2765	2765	2765	2765	101
632	20250206	104500	484574825	2750	2750	2750	2750	1000
633	20250206	104400	481824825	2765	2765	2765	2765	47
634	20250206	104300	481694870	2770	2770	2770	2770	0
635	20250206	104200	481694870	2770	2770	2770	2770	0
636	20250206	104100	481694870	2770	2770	2770	2770	1
637	20250206	104000	481692100	2765	2755	2765	2755	1069
638	20250206	103900	478739055	2765	2765	2765	2765	200
639	20250206	103800	478186055	2765	2760	2765	2760	401
640	20250206	103700	477079290	2760	2750	2765	2750	5068
641	20250206	103600	463108205	2755	2765	2770	2720	26874
642	20250206	103500	389693530	2760	2760	2760	2760	508
643	20250206	103400	388291450	2750	2745	2760	2745	5332
644	20250206	103300	373631655	2750	2775	2780	2720	31424
645	20250206	103200	287903245	2780	2795	2800	2740	39686
646	20250206	103100	178268685	2790	2790	2790	2790	0
647	20250206	103000	178268685	2790	2815	2815	2790	6150
648	20250206	102900	161068830	2815	2815	2815	2815	675
649	20250206	102800	159168705	2825	2820	2825	2820	201
650	20250206	102700	158601385	2825	2825	2825	2825	833
651	20250206	102600	156248160	2830	2805	2830	2805	4824
652	20250206	102500	142666440	2795	2795	2795	2795	500
653	20250206	102400	141268940	2795	2795	2795	2795	362
654	20250206	102300	140257150	2795	2800	2800	2795	756
655	20250206	102200	138144125	2810	2810	2810	2810	1
656	20250206	102100	138141315	2805	2805	2805	2805	1087
657	20250206	102000	135092280	2795	2805	2805	2795	138
658	20250206	101900	134705690	2800	2790	2800	2790	2840
659	20250206	101800	126770040	2790	2790	2790	2790	0
660	20250206	101700	126770040	2790	2770	2790	2770	20849
661	20250206	101600	68713210	2770	2770	2770	2770	12
662	20250206	101500	68679970	2750	2750	2750	2750	0
663	20250206	101400	68679970	2750	2750	2750	2750	0
664	20250206	101300	68679970	2750	2750	2750	2750	0
665	20250206	101200	68679970	2750	2770	2770	2750	8654
666	20250206	101100	44852475	2765	2765	2765	2765	0
667	20250206	101000	44852475	2765	2765	2765	2765	0
668	20250206	100900	44852475	2765	2765	2765	2765	307
669	20250206	100800	44003620	2775	2770	2775	2770	3
670	20250206	100700	43995305	2770	2770	2770	2770	1
671	20250206	100600	43992535	2765	2770	2770	2765	57
672	20250206	100500	43834905	2770	2770	2770	2770	0
673	20250206	100400	43834905	2770	2770	2770	2770	0
674	20250206	100300	43834905	2770	2770	2770	2770	1
675	20250206	100200	43832135	2770	2770	2770	2770	0
676	20250206	100100	43832135	2770	2770	2770	2770	0
677	20250206	100000	43832135	2770	2770	2770	2770	1066
678	20250206	095900	40879315	2770	2770	2770	2770	0
679	20250206	095800	40879315	2770	2770	2770	2770	0
680	20250206	095700	40879315	2770	2770	2770	2770	0
681	20250206	095600	40879315	2770	2770	2770	2770	10
682	20250206	095500	40851615	2775	2775	2775	2775	1
683	20250206	095400	40848840	2780	2780	2780	2780	0
684	20250206	095300	40848840	2780	2780	2780	2780	0
685	20250206	095200	40848840	2780	2780	2780	2780	1
686	20250206	095100	40846060	2780	2780	2780	2780	2
687	20250206	095000	40840500	2785	2785	2785	2770	70
688	20250206	094900	40646540	2780	2780	2780	2780	71
689	20250206	094800	40449160	2775	2775	2775	2775	0
690	20250206	094700	40449160	2775	2765	2780	2765	415
691	20250206	094600	39297110	2775	2780	2780	2775	2
692	20250206	094500	39291555	2765	2765	2765	2765	0
693	20250206	094400	39291555	2765	2775	2775	2765	3
694	20250206	094300	39283240	2765	2770	2770	2765	2
695	20250206	094200	39277705	2770	2770	2770	2770	6
696	20250206	094100	39261085	2770	2770	2770	2770	1
697	20250206	094000	39258315	2770	2770	2770	2770	10
698	20250206	093900	39230615	2770	2770	2770	2770	0
699	20250206	093800	39230615	2770	2770	2770	2770	1
700	20250206	093700	39227845	2770	2770	2770	2770	0
701	20250206	093600	39227845	2770	2770	2770	2770	1
702	20250206	093500	39225075	2780	2780	2780	2780	0
703	20250206	093400	39225075	2780	2780	2780	2780	0
704	20250206	093300	39225075	2780	2780	2780	2780	84
705	20250206	093200	38991555	2780	2760	2780	2760	500
706	20250206	093100	37606555	2780	2780	2780	2780	53
707	20250206	093000	37459215	2780	2765	2780	2760	303
708	20250206	092900	36622375	2780	2780	2780	2780	0
709	20250206	092800	36622375	2780	2765	2785	2760	1467
710	20250206	092700	32572865	2785	2785	2785	2785	0
711	20250206	092600	32572865	2785	2785	2785	2785	0
712	20250206	092500	32572865	2785	2785	2785	2785	0
713	20250206	092400	32572865	2785	2785	2785	2785	0
714	20250206	092300	32572865	2785	2785	2785	2785	0
715	20250206	092200	32572865	2785	2785	2785	2785	0
716	20250206	092100	32572865	2785	2785	2785	2785	0
717	20250206	092000	32572865	2785	2785	2785	2785	531
718	20250206	091900	31094030	2785	2785	2785	2785	0
719	20250206	091800	31094030	2785	2785	2785	2785	48
720	20250206	091700	30960350	2750	2755	2755	2750	100
721	20250206	091600	30685020	2750	2750	2750	2750	0
722	20250206	091500	30685020	2750	2750	2750	2750	1000
723	20250206	091400	27935020	2785	2785	2785	2785	1
724	20250206	091300	27932235	2750	2750	2750	2750	1000
725	20250206	091200	25182235	2785	2785	2785	2785	1
726	20250206	091100	25179450	2745	2785	2785	2745	2001
727	20250206	091000	19681490	2750	2750	2750	2750	563
728	20250206	090900	18133240	2750	2755	2755	2750	1000
729	20250206	090800	15382330	2755	2755	2755	2755	69
730	20250206	090700	15192235	2745	2745	2745	2745	0
731	20250206	090600	15192235	2745	2745	2745	2745	0
732	20250206	090500	15192235	2745	2745	2745	2745	25
733	20250206	090400	15123610	2750	2755	2755	2750	2000
734	20250206	090300	9620000	2750	2755	2755	2750	1000
735	20250206	090200	6869500	2770	2755	2770	2755	1400
736	20250206	090100	2997500	2750	2750	2750	2750	0
737	20250206	090000	2997500	2750	2750	2750	2750	1090