KissMeData/046120/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193000	227306075	2350	2350	2350	2350	2471
3	20250206	192900	227306075	2350	2350	2350	2350	0
4	20250206	192800	227306075	2350	2350	2350	2350	0
5	20250206	192700	227306075	2350	2350	2350	2350	0
6	20250206	192600	227306075	2350	2350	2350	2350	0
7	20250206	192500	227306075	2350	2350	2350	2350	0
8	20250206	192400	227306075	2350	2350	2350	2350	0
9	20250206	192300	227306075	2350	2350	2350	2350	0
10	20250206	192200	227306075	2350	2350	2350	2350	0
11	20250206	192100	227306075	2350	2350	2350	2350	0
12	20250206	192000	227306075	2350	2350	2350	2350	0
13	20250206	191900	227306075	2350	2350	2350	2350	0
14	20250206	191800	227306075	2350	2350	2350	2350	0
15	20250206	191700	227306075	2350	2350	2350	2350	0
16	20250206	191600	227306075	2350	2350	2350	2350	0
17	20250206	191500	227306075	2350	2350	2350	2350	0
18	20250206	191400	227306075	2350	2350	2350	2350	0
19	20250206	191300	227306075	2350	2350	2350	2350	0
20	20250206	191200	227306075	2350	2350	2350	2350	0
21	20250206	191100	227306075	2350	2350	2350	2350	0
22	20250206	191000	227306075	2350	2350	2350	2350	0
23	20250206	190900	227306075	2350	2350	2350	2350	0
24	20250206	190800	227306075	2350	2350	2350	2350	0
25	20250206	190700	227306075	2350	2350	2350	2350	0
26	20250206	190600	227306075	2350	2350	2350	2350	0
27	20250206	190500	227306075	2350	2350	2350	2350	0
28	20250206	190400	227306075	2350	2350	2350	2350	0
29	20250206	190300	227306075	2350	2350	2350	2350	0
30	20250206	190200	227306075	2350	2350	2350	2350	0
31	20250206	190100	227306075	2350	2350	2350	2350	0
32	20250206	190000	227306075	2350	2350	2350	2350	2471
33	20250206	185900	227306075	2350	2350	2350	2350	0
34	20250206	185800	227306075	2350	2350	2350	2350	0
35	20250206	185700	227306075	2350	2350	2350	2350	0
36	20250206	185600	227306075	2350	2350	2350	2350	0
37	20250206	185500	227306075	2350	2350	2350	2350	0
38	20250206	185400	227306075	2350	2350	2350	2350	0
39	20250206	185300	227306075	2350	2350	2350	2350	0
40	20250206	185200	227306075	2350	2350	2350	2350	0
41	20250206	185100	227306075	2350	2350	2350	2350	0
42	20250206	185000	227306075	2350	2350	2350	2350	0
43	20250206	184900	227306075	2350	2350	2350	2350	0
44	20250206	184800	227306075	2350	2350	2350	2350	0
45	20250206	184700	227306075	2350	2350	2350	2350	0
46	20250206	184600	227306075	2350	2350	2350	2350	0
47	20250206	184500	227306075	2350	2350	2350	2350	0
48	20250206	184400	227306075	2350	2350	2350	2350	0
49	20250206	184300	227306075	2350	2350	2350	2350	0
50	20250206	184200	227306075	2350	2350	2350	2350	0
51	20250206	184100	227306075	2350	2350	2350	2350	0
52	20250206	184000	227306075	2350	2350	2350	2350	0
53	20250206	183900	227306075	2350	2350	2350	2350	0
54	20250206	183800	227306075	2350	2350	2350	2350	0
55	20250206	183700	227306075	2350	2350	2350	2350	0
56	20250206	183600	227306075	2350	2350	2350	2350	0
57	20250206	183500	227306075	2350	2350	2350	2350	0
58	20250206	183400	227306075	2350	2350	2350	2350	0
59	20250206	183300	227306075	2350	2350	2350	2350	0
60	20250206	183200	227306075	2350	2350	2350	2350	0
61	20250206	183100	227306075	2350	2350	2350	2350	0
62	20250206	183000	227306075	2350	2350	2350	2350	2471
63	20250206	182900	227306075	2350	2350	2350	2350	0
64	20250206	182800	227306075	2350	2350	2350	2350	0
65	20250206	182700	227306075	2350	2350	2350	2350	0
66	20250206	182600	227306075	2350	2350	2350	2350	0
67	20250206	182500	227306075	2350	2350	2350	2350	0
68	20250206	182400	227306075	2350	2350	2350	2350	0
69	20250206	182300	227306075	2350	2350	2350	2350	0
70	20250206	182200	227306075	2350	2350	2350	2350	0
71	20250206	182100	227306075	2350	2350	2350	2350	0
72	20250206	182000	227306075	2350	2350	2350	2350	0
73	20250206	181900	227306075	2350	2350	2350	2350	0
74	20250206	181800	227306075	2350	2350	2350	2350	0
75	20250206	181700	227306075	2350	2350	2350	2350	0
76	20250206	181600	227306075	2350	2350	2350	2350	0
77	20250206	181500	227306075	2350	2350	2350	2350	0
78	20250206	181400	227306075	2350	2350	2350	2350	0
79	20250206	181300	227306075	2350	2350	2350	2350	0
80	20250206	181200	227306075	2350	2350	2350	2350	0
81	20250206	181100	227306075	2350	2350	2350	2350	0
82	20250206	181000	227306075	2350	2350	2350	2350	0
83	20250206	180900	227306075	2350	2350	2350	2350	0
84	20250206	180800	227306075	2350	2350	2350	2350	0
85	20250206	180700	227306075	2350	2350	2350	2350	0
86	20250206	180600	227306075	2350	2350	2350	2350	0
87	20250206	180500	227306075	2350	2350	2350	2350	0
88	20250206	180400	227306075	2350	2350	2350	2350	0
89	20250206	180300	227306075	2350	2350	2350	2350	0
90	20250206	180200	227306075	2350	2350	2350	2350	0
91	20250206	180100	227306075	2350	2350	2350	2350	0
92	20250206	180000	227306075	2350	2350	2350	2350	2471
93	20250206	175900	227306075	2350	2350	2350	2350	0
94	20250206	175800	227306075	2350	2350	2350	2350	0
95	20250206	175700	227306075	2350	2350	2350	2350	0
96	20250206	175600	227306075	2350	2350	2350	2350	0
97	20250206	175500	227306075	2350	2350	2350	2350	0
98	20250206	175400	227306075	2350	2350	2350	2350	0
99	20250206	175300	227306075	2350	2350	2350	2350	0
100	20250206	175200	227306075	2350	2350	2350	2350	0
101	20250206	175100	227306075	2350	2350	2350	2350	0
102	20250206	175000	227306075	2350	2350	2350	2350	0
103	20250206	174900	227306075	2350	2350	2350	2350	0
104	20250206	174800	227306075	2350	2350	2350	2350	0
105	20250206	174700	227306075	2350	2350	2350	2350	0
106	20250206	174600	227306075	2350	2350	2350	2350	0
107	20250206	174500	227306075	2350	2350	2350	2350	0
108	20250206	174400	227306075	2350	2350	2350	2350	0
109	20250206	174300	227306075	2350	2350	2350	2350	0
110	20250206	174200	227306075	2350	2350	2350	2350	0
111	20250206	174100	227306075	2350	2350	2350	2350	0
112	20250206	174000	227306075	2350	2350	2350	2350	0
113	20250206	173900	227306075	2350	2350	2350	2350	0
114	20250206	173800	227306075	2350	2350	2350	2350	0
115	20250206	173700	227306075	2350	2350	2350	2350	0
116	20250206	173600	227306075	2350	2350	2350	2350	0
117	20250206	173500	227306075	2350	2350	2350	2350	0
118	20250206	173400	227306075	2350	2350	2350	2350	0
119	20250206	173300	227306075	2350	2350	2350	2350	0
120	20250206	173200	227306075	2350	2350	2350	2350	0
121	20250206	173100	227306075	2350	2350	2350	2350	0
122	20250206	173000	227306075	2350	2350	2350	2350	2471
123	20250206	172900	227306075	2350	2350	2350	2350	0
124	20250206	172800	227306075	2350	2350	2350	2350	0
125	20250206	172700	227306075	2350	2350	2350	2350	0
126	20250206	172600	227306075	2350	2350	2350	2350	0
127	20250206	172500	227306075	2350	2350	2350	2350	0
128	20250206	172400	227306075	2350	2350	2350	2350	0
129	20250206	172300	227306075	2350	2350	2350	2350	0
130	20250206	172200	227306075	2350	2350	2350	2350	0
131	20250206	172100	227306075	2350	2350	2350	2350	0
132	20250206	172000	227306075	2350	2350	2350	2350	0
133	20250206	171900	227306075	2350	2350	2350	2350	0
134	20250206	171800	227306075	2350	2350	2350	2350	0
135	20250206	171700	227306075	2350	2350	2350	2350	0
136	20250206	171600	227306075	2350	2350	2350	2350	0
137	20250206	171500	227306075	2350	2350	2350	2350	0
138	20250206	171400	227306075	2350	2350	2350	2350	0
139	20250206	171300	227306075	2350	2350	2350	2350	0
140	20250206	171200	227306075	2350	2350	2350	2350	0
141	20250206	171100	227306075	2350	2350	2350	2350	0
142	20250206	171000	227306075	2350	2350	2350	2350	0
143	20250206	170900	227306075	2350	2350	2350	2350	0
144	20250206	170800	227306075	2350	2350	2350	2350	0
145	20250206	170700	227306075	2350	2350	2350	2350	0
146	20250206	170600	227306075	2350	2350	2350	2350	0
147	20250206	170500	227306075	2350	2350	2350	2350	0
148	20250206	170400	227306075	2350	2350	2350	2350	0
149	20250206	170300	227306075	2350	2350	2350	2350	0
150	20250206	170200	227306075	2350	2350	2350	2350	0
151	20250206	170100	227306075	2350	2350	2350	2350	0
152	20250206	170000	227306075	2350	2350	2350	2350	2471
153	20250206	165900	227306075	2350	2350	2350	2350	0
154	20250206	165800	227306075	2350	2350	2350	2350	0
155	20250206	165700	227306075	2350	2350	2350	2350	0
156	20250206	165600	227306075	2350	2350	2350	2350	0
157	20250206	165500	227306075	2350	2350	2350	2350	0
158	20250206	165400	227306075	2350	2350	2350	2350	0
159	20250206	165300	227306075	2350	2350	2350	2350	0
160	20250206	165200	227306075	2350	2350	2350	2350	0
161	20250206	165100	227306075	2350	2350	2350	2350	0
162	20250206	165000	227306075	2350	2350	2350	2350	0
163	20250206	164900	227306075	2350	2350	2350	2350	0
164	20250206	164800	227306075	2350	2350	2350	2350	0
165	20250206	164700	227306075	2350	2350	2350	2350	0
166	20250206	164600	227306075	2350	2350	2350	2350	0
167	20250206	164500	227306075	2350	2350	2350	2350	0
168	20250206	164400	227306075	2350	2350	2350	2350	0
169	20250206	164300	227306075	2350	2350	2350	2350	0
170	20250206	164200	227306075	2350	2350	2350	2350	0
171	20250206	164100	227306075	2350	2350	2350	2350	0
172	20250206	164000	227306075	2350	2350	2350	2350	0
173	20250206	163900	227306075	2350	2350	2350	2350	0
174	20250206	163800	227306075	2350	2350	2350	2350	0
175	20250206	163700	227306075	2350	2350	2350	2350	0
176	20250206	163600	227306075	2350	2350	2350	2350	0
177	20250206	163500	227306075	2350	2350	2350	2350	0
178	20250206	163400	227306075	2350	2350	2350	2350	0
179	20250206	163300	227306075	2350	2350	2350	2350	0
180	20250206	163200	227306075	2350	2350	2350	2350	0
181	20250206	163100	227306075	2350	2350	2350	2350	0
182	20250206	163000	227306075	2350	2350	2350	2350	2471
183	20250206	162900	227306075	2350	2350	2350	2350	0
184	20250206	162800	227306075	2350	2350	2350	2350	0
185	20250206	162700	227306075	2350	2350	2350	2350	0
186	20250206	162600	227306075	2350	2350	2350	2350	0
187	20250206	162500	227306075	2350	2350	2350	2350	0
188	20250206	162400	227306075	2350	2350	2350	2350	0
189	20250206	162300	227306075	2350	2350	2350	2350	0
190	20250206	162200	227306075	2350	2350	2350	2350	0
191	20250206	162100	227306075	2350	2350	2350	2350	0
192	20250206	162000	227306075	2350	2350	2350	2350	0
193	20250206	161900	227306075	2350	2350	2350	2350	0
194	20250206	161800	227306075	2350	2350	2350	2350	0
195	20250206	161700	227306075	2350	2350	2350	2350	0
196	20250206	161600	227306075	2350	2350	2350	2350	0
197	20250206	161500	227306075	2350	2350	2350	2350	0
198	20250206	161400	227306075	2350	2350	2350	2350	0
199	20250206	161300	227306075	2350	2350	2350	2350	0
200	20250206	161200	227306075	2350	2350	2350	2350	0
201	20250206	161100	227306075	2350	2350	2350	2350	0
202	20250206	161000	227306075	2350	2350	2350	2350	0
203	20250206	160900	227306075	2350	2350	2350	2350	0
204	20250206	160800	227306075	2350	2350	2350	2350	0
205	20250206	160700	227306075	2350	2350	2350	2350	0
206	20250206	160600	227306075	2350	2350	2350	2350	0
207	20250206	160500	227306075	2350	2350	2350	2350	0
208	20250206	160400	227306075	2350	2350	2350	2350	0
209	20250206	160300	227306075	2350	2350	2350	2350	0
210	20250206	160200	227306075	2350	2350	2350	2350	0
211	20250206	160100	227306075	2350	2350	2350	2350	0
212	20250206	160000	227306075	2350	2350	2350	2350	2471
213	20250206	155900	227306075	2350	2350	2350	2350	0
214	20250206	155800	227306075	2350	2350	2350	2350	0
215	20250206	155700	227306075	2350	2350	2350	2350	0
216	20250206	155600	227306075	2350	2350	2350	2350	0
217	20250206	155500	227306075	2350	2350	2350	2350	0
218	20250206	155400	227306075	2350	2350	2350	2350	0
219	20250206	155300	227306075	2350	2350	2350	2350	0
220	20250206	155200	227306075	2350	2350	2350	2350	0
221	20250206	155100	227306075	2350	2350	2350	2350	0
222	20250206	155000	227306075	2350	2350	2350	2350	0
223	20250206	154900	227306075	2350	2350	2350	2350	0
224	20250206	154800	227306075	2350	2350	2350	2350	0
225	20250206	154700	227306075	2350	2350	2350	2350	0
226	20250206	154600	227306075	2350	2350	2350	2350	0
227	20250206	154500	227306075	2350	2350	2350	2350	0
228	20250206	154400	227306075	2350	2350	2350	2350	0
229	20250206	154300	227306075	2350	2350	2350	2350	0
230	20250206	154200	227306075	2350	2350	2350	2350	0
231	20250206	154100	227306075	2350	2350	2350	2350	0
232	20250206	154000	227306075	2350	2350	2350	2350	0
233	20250206	153900	227306075	2350	2350	2350	2350	0
234	20250206	153800	227306075	2350	2350	2350	2350	0
235	20250206	153700	227306075	2350	2350	2350	2350	0
236	20250206	153600	227306075	2350	2350	2350	2350	0
237	20250206	153500	227306075	2350	2350	2350	2350	0
238	20250206	153400	227306075	2350	2350	2350	2350	0
239	20250206	153300	227306075	2350	2350	2350	2350	0
240	20250206	153200	227306075	2350	2350	2350	2350	0
241	20250206	153100	227306075	2350	2350	2350	2350	0
242	20250206	153000	227306075	2350	2350	2350	2350	4942
243	20250206	152900	221499225	2345	2345	2345	2345	0
244	20250206	152800	221499225	2345	2345	2345	2345	0
245	20250206	152700	221499225	2345	2345	2345	2345	0
246	20250206	152600	221499225	2345	2345	2345	2345	0
247	20250206	152500	221499225	2345	2345	2345	2345	0
248	20250206	152400	221499225	2345	2345	2345	2345	0
249	20250206	152300	221499225	2345	2345	2345	2345	0
250	20250206	152200	221499225	2345	2345	2345	2345	0
251	20250206	152100	221499225	2345	2345	2345	2345	0
252	20250206	152000	221499225	2345	2345	2345	2345	0
253	20250206	151900	221499225	2345	2340	2345	2340	157
254	20250206	151800	221131440	2340	2340	2340	2340	56
255	20250206	151700	221000400	2350	2350	2350	2350	0
256	20250206	151600	221000400	2350	2350	2350	2350	1041
257	20250206	151500	218554050	2345	2345	2345	2345	1020
258	20250206	151400	216162150	2345	2345	2345	2345	3
259	20250206	151300	216155115	2340	2340	2345	2340	2515
260	20250206	151200	210269965	2345	2345	2345	2345	0
261	20250206	151100	210269965	2345	2345	2345	2345	6
262	20250206	151000	210255895	2345	2345	2345	2345	34
263	20250206	150900	210176165	2345	2345	2345	2345	0
264	20250206	150800	210176165	2345	2350	2350	2345	116
265	20250206	150700	209904100	2350	2350	2350	2350	2
266	20250206	150600	209899400	2345	2345	2345	2345	196
267	20250206	150500	209439780	2345	2345	2345	2345	0
268	20250206	150400	209439780	2345	2345	2345	2345	1956
269	20250206	150300	204852960	2345	2345	2345	2345	14
270	20250206	150200	204820130	2340	2340	2340	2340	0
271	20250206	150100	204820130	2340	2340	2340	2340	0
272	20250206	150000	204820130	2340	2340	2340	2340	0
273	20250206	145900	204820130	2340	2345	2345	2340	86
274	20250206	145800	204618885	2335	2335	2335	2335	20
275	20250206	145700	204572185	2345	2345	2345	2345	1
276	20250206	145600	204569840	2340	2340	2340	2340	300
277	20250206	145500	203867840	2340	2340	2340	2340	300
278	20250206	145400	203165840	2340	2340	2340	2340	0
279	20250206	145300	203165840	2340	2340	2340	2340	0
280	20250206	145200	203165840	2340	2335	2340	2335	61
281	20250206	145100	203023305	2335	2335	2335	2335	0
282	20250206	145000	203023305	2335	2335	2335	2335	2
283	20250206	144900	203018635	2335	2335	2335	2335	705
284	20250206	144800	201372460	2345	2345	2345	2345	0
285	20250206	144700	201372460	2345	2345	2345	2345	0
286	20250206	144600	201372460	2345	2345	2345	2345	5
287	20250206	144500	201360735	2345	2345	2345	2345	0
288	20250206	144400	201360735	2345	2345	2345	2345	0
289	20250206	144300	201360735	2345	2345	2345	2345	5
290	20250206	144200	201349010	2345	2345	2345	2345	1
291	20250206	144100	201346665	2335	2335	2335	2335	0
292	20250206	144000	201346665	2335	2335	2335	2335	0
293	20250206	143900	201346665	2335	2340	2340	2335	2350
294	20250206	143800	195857665	2340	2340	2340	2340	0
295	20250206	143700	195857665	2340	2340	2340	2340	0
296	20250206	143600	195857665	2340	2340	2340	2340	0
297	20250206	143500	195857665	2340	2340	2340	2340	0
298	20250206	143400	195857665	2340	2340	2340	2340	5
299	20250206	143300	195845965	2345	2345	2345	2345	0
300	20250206	143200	195845965	2345	2345	2345	2345	0
301	20250206	143100	195845965	2345	2345	2345	2345	70
302	20250206	143000	195681815	2340	2340	2340	2340	1780
303	20250206	142900	191516615	2340	2340	2340	2340	200
304	20250206	142800	191048615	2345	2345	2345	2345	0
305	20250206	142700	191048615	2345	2345	2345	2345	2
306	20250206	142600	191043925	2345	2345	2345	2345	0
307	20250206	142500	191043925	2345	2345	2345	2345	1
308	20250206	142400	191041580	2345	2345	2345	2345	0
309	20250206	142300	191041580	2345	2345	2345	2345	51
310	20250206	142200	190921985	2345	2345	2345	2345	500
311	20250206	142100	189749485	2340	2340	2340	2340	0
312	20250206	142000	189749485	2340	2340	2340	2340	0
313	20250206	141900	189749485	2340	2340	2340	2340	60
314	20250206	141800	189609085	2345	2345	2345	2345	0
315	20250206	141700	189609085	2345	2345	2345	2345	0
316	20250206	141600	189609085	2345	2345	2345	2345	2
317	20250206	141500	189604395	2345	2345	2345	2345	0
318	20250206	141400	189604395	2345	2345	2345	2345	300
319	20250206	141300	188900895	2340	2340	2340	2340	0
320	20250206	141200	188900895	2340	2340	2340	2340	1
321	20250206	141100	188898555	2340	2340	2340	2340	0
322	20250206	141000	188898555	2340	2340	2340	2340	0
323	20250206	140900	188898555	2340	2340	2340	2340	0
324	20250206	140800	188898555	2340	2340	2340	2340	0
325	20250206	140700	188898555	2340	2340	2340	2340	839
326	20250206	140600	186935295	2340	2340	2340	2340	0
327	20250206	140500	186935295	2340	2340	2340	2340	319
328	20250206	140400	186188835	2335	2335	2335	2335	0
329	20250206	140300	186188835	2335	2335	2335	2335	157
330	20250206	140200	185822240	2330	2330	2330	2330	7
331	20250206	140100	185805930	2330	2330	2330	2330	100
332	20250206	140000	185572930	2330	2330	2330	2330	0
333	20250206	135900	185572930	2330	2330	2330	2330	0
334	20250206	135800	185572930	2330	2330	2330	2330	1088
335	20250206	135700	183037890	2330	2330	2330	2330	0
336	20250206	135600	183037890	2330	2330	2330	2330	0
337	20250206	135500	183037890	2330	2330	2330	2330	0
338	20250206	135400	183037890	2330	2330	2330	2330	625
339	20250206	135300	181581640	2330	2330	2330	2330	0
340	20250206	135200	181581640	2330	2330	2330	2330	200
341	20250206	135100	181115640	2330	2330	2330	2330	0
342	20250206	135000	181115640	2330	2330	2330	2330	0
343	20250206	134900	181115640	2330	2330	2330	2330	200
344	20250206	134800	180649640	2340	2340	2340	2340	0
345	20250206	134700	180649640	2340	2340	2340	2340	1
346	20250206	134600	180647300	2330	2330	2330	2330	349
347	20250206	134500	179834130	2340	2340	2340	2340	27
348	20250206	134400	179770950	2340	2340	2340	2340	0
349	20250206	134300	179770950	2340	2340	2340	2340	10
350	20250206	134200	179747550	2340	2340	2340	2340	0
351	20250206	134100	179747550	2340	2340	2340	2340	0
352	20250206	134000	179747550	2340	2340	2340	2340	0
353	20250206	133900	179747550	2340	2340	2340	2340	0
354	20250206	133800	179747550	2340	2340	2340	2340	0
355	20250206	133700	179747550	2340	2340	2340	2340	0
356	20250206	133600	179747550	2340	2340	2340	2340	0
357	20250206	133500	179747550	2340	2340	2340	2340	0
358	20250206	133400	179747550	2340	2340	2340	2340	0
359	20250206	133300	179747550	2340	2340	2340	2340	46
360	20250206	133200	179639910	2340	2340	2340	2340	0
361	20250206	133100	179639910	2340	2340	2340	2340	0
362	20250206	133000	179639910	2340	2335	2340	2335	636
363	20250206	132900	178151705	2335	2335	2335	2335	0
364	20250206	132800	178151705	2335	2335	2335	2335	363
365	20250206	132700	177304100	2335	2335	2335	2335	391
366	20250206	132600	176391115	2340	2340	2340	2340	0
367	20250206	132500	176391115	2340	2340	2340	2340	47
368	20250206	132400	176281135	2330	2330	2330	2330	0
369	20250206	132300	176281135	2330	2330	2330	2330	1
370	20250206	132200	176278805	2330	2330	2330	2330	0
371	20250206	132100	176278805	2330	2330	2330	2330	0
372	20250206	132000	176278805	2330	2330	2330	2330	0
373	20250206	131900	176278805	2330	2330	2330	2330	0
374	20250206	131800	176278805	2330	2330	2330	2330	0
375	20250206	131700	176278805	2330	2330	2330	2330	392
376	20250206	131600	175365445	2340	2340	2340	2340	0
377	20250206	131500	175365445	2340	2340	2340	2340	0
378	20250206	131400	175365445	2340	2335	2340	2330	1156
379	20250206	131300	172669460	2335	2335	2335	2335	2000
380	20250206	131200	167999460	2340	2340	2340	2340	0
381	20250206	131100	167999460	2340	2340	2340	2340	0
382	20250206	131000	167999460	2340	2340	2340	2340	0
383	20250206	130900	167999460	2340	2340	2340	2340	0
384	20250206	130800	167999460	2340	2340	2340	2340	0
385	20250206	130700	167999460	2340	2340	2340	2340	165
386	20250206	130600	167613360	2340	2350	2350	2340	2725
387	20250206	130500	161236850	2350	2350	2350	2350	0
388	20250206	130400	161236850	2350	2350	2350	2350	0
389	20250206	130300	161236850	2350	2350	2350	2350	0
390	20250206	130200	161236850	2350	2340	2350	2340	2
391	20250206	130100	161232160	2340	2340	2340	2340	0
392	20250206	130000	161232160	2340	2345	2345	2340	882
393	20250206	125900	159164455	2350	2350	2350	2350	0
394	20250206	125800	159164455	2350	2350	2350	2350	0
395	20250206	125700	159164455	2350	2350	2350	2350	10
396	20250206	125600	159140955	2350	2350	2350	2350	0
397	20250206	125500	159140955	2350	2350	2350	2350	0
398	20250206	125400	159140955	2350	2350	2350	2350	334
399	20250206	125300	158356055	2350	2350	2350	2350	3
400	20250206	125200	158349005	2350	2350	2350	2350	167
401	20250206	125100	157956555	2355	2355	2355	2355	0
402	20250206	125000	157956555	2355	2350	2355	2345	201
403	20250206	124900	157485025	2350	2350	2350	2350	0
404	20250206	124800	157485025	2350	2350	2350	2350	900
405	20250206	124700	155370025	2355	2355	2355	2355	22
406	20250206	124600	155318215	2355	2355	2355	2355	300
407	20250206	124500	154611715	2355	2355	2355	2355	101
408	20250206	124400	154373860	2355	2355	2355	2355	0
409	20250206	124300	154373860	2355	2355	2355	2355	0
410	20250206	124200	154373860	2355	2360	2360	2355	12
411	20250206	124100	154345595	2355	2365	2365	2350	7453
412	20250206	124000	136820550	2360	2360	2360	2360	0
413	20250206	123900	136820550	2360	2360	2360	2360	156
414	20250206	123800	136452390	2360	2360	2360	2360	332
415	20250206	123700	135668870	2360	2360	2360	2360	47
416	20250206	123600	135557950	2365	2365	2365	2360	546
417	20250206	123500	134266720	2365	2365	2365	2365	0
418	20250206	123400	134266720	2365	2365	2365	2365	0
419	20250206	123300	134266720	2365	2365	2365	2365	0
420	20250206	123200	134266720	2365	2365	2365	2365	0
421	20250206	123100	134266720	2365	2365	2365	2365	0
422	20250206	123000	134266720	2365	2365	2365	2365	0
423	20250206	122900	134266720	2365	2365	2365	2365	0
424	20250206	122800	134266720	2365	2365	2365	2365	2
425	20250206	122700	134261990	2360	2360	2360	2360	0
426	20250206	122600	134261990	2360	2360	2360	2360	336
427	20250206	122500	133469030	2360	2360	2360	2360	3
428	20250206	122400	133461950	2355	2355	2355	2355	100
429	20250206	122300	133226450	2360	2360	2360	2360	0
430	20250206	122200	133226450	2360	2360	2360	2360	0
431	20250206	122100	133226450	2360	2360	2360	2360	0
432	20250206	122000	133226450	2360	2360	2360	2360	50
433	20250206	121900	133108450	2360	2360	2360	2360	1
434	20250206	121800	133106090	2355	2355	2355	2355	0
435	20250206	121700	133106090	2355	2355	2355	2355	0
436	20250206	121600	133106090	2355	2355	2355	2355	0
437	20250206	121500	133106090	2355	2355	2355	2355	0
438	20250206	121400	133106090	2355	2355	2355	2355	29
439	20250206	121300	133037795	2360	2360	2360	2360	1
440	20250206	121200	133035435	2365	2365	2365	2365	0
441	20250206	121100	133035435	2365	2365	2365	2365	1
442	20250206	121000	133033070	2355	2360	2360	2355	1693
443	20250206	120900	129045965	2360	2360	2360	2360	1341
444	20250206	120800	125881205	2360	2360	2360	2360	0
445	20250206	120700	125881205	2360	2360	2360	2360	85
446	20250206	120600	125680605	2365	2365	2365	2365	0
447	20250206	120500	125680605	2365	2365	2365	2365	21
448	20250206	120400	125630940	2365	2365	2365	2365	0
449	20250206	120300	125630940	2365	2365	2365	2365	0
450	20250206	120200	125630940	2365	2365	2365	2365	0
451	20250206	120100	125630940	2365	2365	2365	2365	0
452	20250206	120000	125630940	2365	2365	2365	2365	0
453	20250206	115900	125630940	2365	2365	2365	2365	773
454	20250206	115800	123802795	2370	2370	2370	2370	0
455	20250206	115700	123802795	2370	2370	2370	2370	10
456	20250206	115600	123779095	2365	2365	2365	2365	0
457	20250206	115500	123779095	2365	2365	2365	2365	1
458	20250206	115400	123776730	2365	2365	2365	2365	13
459	20250206	115300	123745985	2365	2365	2365	2365	100
460	20250206	115200	123509485	2365	2365	2365	2365	0
461	20250206	115100	123509485	2365	2365	2365	2365	12
462	20250206	115000	123481105	2365	2365	2365	2365	0
463	20250206	114900	123481105	2365	2365	2365	2365	0
464	20250206	114800	123481105	2365	2365	2365	2365	5
465	20250206	114700	123469280	2365	2365	2365	2365	0
466	20250206	114600	123469280	2365	2365	2365	2365	0
467	20250206	114500	123469280	2365	2365	2365	2365	0
468	20250206	114400	123469280	2365	2365	2365	2365	0
469	20250206	114300	123469280	2365	2365	2365	2365	10
470	20250206	114200	123445630	2370	2370	2370	2370	0
471	20250206	114100	123445630	2370	2370	2370	2370	0
472	20250206	114000	123445630	2370	2370	2370	2370	0
473	20250206	113900	123445630	2370	2370	2370	2370	0
474	20250206	113800	123445630	2370	2370	2370	2370	0
475	20250206	113700	123445630	2370	2370	2370	2370	100
476	20250206	113600	123208630	2370	2370	2370	2370	1
477	20250206	113500	123206260	2370	2370	2370	2370	1
478	20250206	113400	123203890	2365	2365	2365	2365	10
479	20250206	113300	123180240	2365	2365	2365	2365	0
480	20250206	113200	123180240	2365	2365	2365	2365	0
481	20250206	113100	123180240	2365	2365	2365	2365	0
482	20250206	113000	123180240	2365	2365	2365	2365	0
483	20250206	112900	123180240	2365	2365	2365	2365	1
484	20250206	112800	123177875	2365	2365	2365	2365	0
485	20250206	112700	123177875	2365	2365	2365	2365	100
486	20250206	112600	122941375	2370	2370	2370	2370	2
487	20250206	112500	122936635	2370	2370	2370	2370	0
488	20250206	112400	122936635	2370	2370	2370	2370	1
489	20250206	112300	122934265	2365	2370	2370	2365	150
490	20250206	112200	122579015	2370	2370	2370	2370	0
491	20250206	112100	122579015	2370	2370	2370	2370	0
492	20250206	112000	122579015	2370	2370	2370	2370	0
493	20250206	111900	122579015	2370	2370	2370	2370	0
494	20250206	111800	122579015	2370	2370	2370	2370	85
495	20250206	111700	122377565	2360	2360	2360	2360	0
496	20250206	111600	122377565	2360	2360	2360	2360	0
497	20250206	111500	122377565	2360	2360	2360	2360	0
498	20250206	111400	122377565	2360	2360	2360	2360	0
499	20250206	111300	122377565	2360	2360	2360	2360	408
500	20250206	111200	121414685	2365	2365	2365	2365	0
501	20250206	111100	121414685	2365	2365	2365	2365	361
502	20250206	111000	120560920	2365	2360	2365	2360	2
503	20250206	110900	120556195	2360	2360	2360	2360	157
504	20250206	110800	120185675	2355	2355	2355	2355	0
505	20250206	110700	120185675	2355	2360	2360	2355	250
506	20250206	110600	119596060	2360	2360	2360	2355	577
507	20250206	110500	118235030	2365	2365	2365	2365	100
508	20250206	110400	117998530	2365	2365	2365	2365	5
509	20250206	110300	117986705	2365	2365	2365	2365	30
510	20250206	110200	117915755	2365	2365	2365	2365	0
511	20250206	110100	117915755	2365	2365	2365	2365	0
512	20250206	110000	117915755	2365	2365	2365	2365	332
513	20250206	105900	117130575	2355	2355	2355	2355	2
514	20250206	105800	117125865	2370	2370	2370	2370	0
515	20250206	105700	117125865	2370	2360	2370	2360	4839
516	20250206	105600	105705805	2370	2370	2370	2370	204
517	20250206	105500	105222325	2370	2370	2370	2370	0
518	20250206	105400	105222325	2370	2370	2370	2370	49
519	20250206	105300	105106195	2360	2360	2370	2360	327
520	20250206	105200	104333555	2375	2375	2375	2375	0
521	20250206	105100	104333555	2375	2375	2375	2375	0
522	20250206	105000	104333555	2375	2375	2375	2375	0
523	20250206	104900	104333555	2375	2370	2375	2370	11
524	20250206	104800	104307480	2370	2370	2370	2370	139
525	20250206	104700	103978050	2370	2360	2370	2360	712
526	20250206	104600	102295610	2365	2365	2365	2365	0
527	20250206	104500	102295610	2365	2365	2365	2365	0
528	20250206	104400	102295610	2365	2365	2365	2365	0
529	20250206	104300	102295610	2365	2365	2365	2365	23
530	20250206	104200	102241215	2370	2365	2370	2365	12
531	20250206	104100	102212810	2365	2365	2365	2365	1
532	20250206	104000	102210445	2365	2365	2365	2365	0
533	20250206	103900	102210445	2365	2365	2365	2365	1
534	20250206	103800	102208080	2360	2360	2360	2360	652
535	20250206	103700	100669360	2360	2360	2360	2360	0
536	20250206	103600	100669360	2360	2365	2365	2360	3065
537	20250206	103500	93435635	2360	2360	2360	2360	0
538	20250206	103400	93435635	2360	2360	2360	2360	0
539	20250206	103300	93435635	2360	2360	2360	2360	0
540	20250206	103200	93435635	2360	2360	2360	2360	0
541	20250206	103100	93435635	2360	2360	2360	2360	550
542	20250206	103000	92137635	2365	2365	2365	2365	138
543	20250206	102900	91811265	2370	2370	2370	2370	0
544	20250206	102800	91811265	2370	2370	2370	2370	0
545	20250206	102700	91811265	2370	2365	2370	2365	14
546	20250206	102600	91778105	2365	2365	2365	2365	6
547	20250206	102500	91763915	2370	2370	2370	2370	50
548	20250206	102400	91645415	2370	2365	2370	2365	1500
549	20250206	102300	88091115	2360	2360	2360	2360	0
550	20250206	102200	88091115	2360	2355	2360	2355	62
551	20250206	102100	87945095	2365	2365	2365	2365	30
552	20250206	102000	87874145	2370	2370	2370	2370	3
553	20250206	101900	87867035	2370	2360	2370	2360	10
554	20250206	101800	87843375	2360	2360	2360	2360	0
555	20250206	101700	87843375	2360	2360	2360	2360	797
556	20250206	101600	85962455	2360	2360	2360	2360	0
557	20250206	101500	85962455	2360	2360	2360	2360	17
558	20250206	101400	85922335	2370	2370	2370	2370	0
559	20250206	101300	85922335	2370	2370	2370	2370	7
560	20250206	101200	85905745	2370	2370	2370	2370	2
561	20250206	101100	85901005	2370	2370	2370	2370	1
562	20250206	101000	85898635	2370	2370	2370	2370	0
563	20250206	100900	85898635	2370	2370	2370	2370	0
564	20250206	100800	85898635	2370	2370	2370	2370	5
565	20250206	100700	85886785	2355	2355	2355	2355	319
566	20250206	100600	85135540	2370	2370	2370	2370	102
567	20250206	100500	84893800	2370	2365	2370	2365	51
568	20250206	100400	84773180	2355	2355	2355	2355	70
569	20250206	100300	84608330	2370	2370	2370	2370	14
570	20250206	100200	84575150	2360	2360	2360	2360	1
571	20250206	100100	84572790	2360	2350	2360	2350	562
572	20250206	100000	83247780	2360	2360	2360	2360	0
573	20250206	095900	83247780	2360	2360	2360	2360	0
574	20250206	095800	83247780	2360	2360	2360	2360	100
575	20250206	095700	83011780	2360	2360	2360	2360	10
576	20250206	095600	82988180	2360	2350	2360	2350	1001
577	20250206	095500	80635820	2360	2360	2360	2360	20
578	20250206	095400	80588620	2360	2360	2360	2360	0
579	20250206	095300	80588620	2360	2360	2360	2360	289
580	20250206	095200	79906580	2360	2375	2375	2350	6460
581	20250206	095100	64689575	2370	2370	2370	2370	0
582	20250206	095000	64689575	2370	2375	2375	2370	12
583	20250206	094900	64661085	2385	2385	2385	2385	0
584	20250206	094800	64661085	2385	2385	2385	2385	100
585	20250206	094700	64422585	2380	2380	2380	2380	11
586	20250206	094600	64396405	2385	2385	2385	2385	212
587	20250206	094500	63890785	2385	2380	2385	2380	21
588	20250206	094400	63840800	2380	2385	2385	2380	286
589	20250206	094300	63159540	2390	2390	2390	2385	573
590	20250206	094200	61792620	2385	2385	2385	2385	1478
591	20250206	094100	58267590	2385	2380	2385	2380	429
592	20250206	094000	57244745	2385	2385	2385	2385	90
593	20250206	093900	57030095	2385	2385	2385	2385	0
594	20250206	093800	57030095	2385	2385	2385	2385	11
595	20250206	093700	57003860	2385	2385	2385	2385	10
596	20250206	093600	56980010	2355	2375	2375	2355	7000
597	20250206	093500	40411095	2390	2375	2390	2375	2
598	20250206	093400	40406330	2390	2385	2390	2385	456
599	20250206	093300	39318715	2385	2385	2385	2385	1
600	20250206	093200	39316330	2375	2375	2375	2375	127
601	20250206	093100	39014705	2390	2390	2390	2390	0
602	20250206	093000	39014705	2390	2390	2390	2390	0
603	20250206	092900	39014705	2390	2390	2390	2390	27
604	20250206	092800	38950175	2390	2380	2390	2375	348
605	20250206	092700	38123045	2375	2380	2380	2375	12
606	20250206	092600	38094540	2380	2380	2380	2380	50
607	20250206	092500	37975540	2380	2380	2380	2375	427
608	20250206	092400	36961305	2385	2385	2385	2385	60
609	20250206	092300	36818205	2385	2385	2385	2385	2
610	20250206	092200	36813435	2385	2380	2385	2380	101
611	20250206	092100	36572925	2375	2375	2375	2375	1169
612	20250206	092000	33796550	2370	2370	2370	2370	0
613	20250206	091900	33796550	2370	2370	2370	2370	0
614	20250206	091800	33796550	2370	2370	2370	2370	2
615	20250206	091700	33791810	2375	2375	2375	2375	501
616	20250206	091600	32601935	2375	2380	2380	2375	429
617	20250206	091500	31582875	2380	2375	2380	2375	9
618	20250206	091400	31561480	2375	2385	2385	2375	603
619	20250206	091300	30129020	2385	2380	2385	2375	1190
620	20250206	091200	27298285	2375	2375	2375	2375	686
621	20250206	091100	25669035	2375	2370	2375	2365	451
622	20250206	091000	24600930	2380	2375	2380	2370	379
623	20250206	090900	23702685	2375	2375	2375	2375	1656
624	20250206	090800	19769685	2375	2385	2385	2375	2100
625	20250206	090700	14778895	2385	2385	2385	2385	44
626	20250206	090600	14673955	2375	2375	2375	2375	1
627	20250206	090500	14671580	2390	2385	2390	2385	558
628	20250206	090400	13340740	2375	2385	2385	2375	1403
629	20250206	090300	10002950	2390	2390	2390	2390	1
630	20250206	090200	10000560	2385	2385	2390	2385	711
631	20250206	090100	8304270	2400	2390	2400	2385	863
632	20250206	090000	6242390	2390	2410	2410	2390	2601