KissMeData/300120/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211000	283498730	4470	4470	4470	4470	1198
3	20250206	210900	283498730	4470	4470	4470	4470	0
4	20250206	210800	283498730	4470	4470	4470	4470	0
5	20250206	210700	283498730	4470	4470	4470	4470	0
6	20250206	210600	283498730	4470	4470	4470	4470	0
7	20250206	210500	283498730	4470	4470	4470	4470	0
8	20250206	210400	283498730	4470	4470	4470	4470	0
9	20250206	210300	283498730	4470	4470	4470	4470	0
10	20250206	210200	283498730	4470	4470	4470	4470	0
11	20250206	210100	283498730	4470	4470	4470	4470	0
12	20250206	210000	283498730	4470	4470	4470	4470	0
13	20250206	205900	283498730	4470	4470	4470	4470	0
14	20250206	205800	283498730	4470	4470	4470	4470	0
15	20250206	205700	283498730	4470	4470	4470	4470	0
16	20250206	205600	283498730	4470	4470	4470	4470	0
17	20250206	205500	283498730	4470	4470	4470	4470	0
18	20250206	205400	283498730	4470	4470	4470	4470	0
19	20250206	205300	283498730	4470	4470	4470	4470	0
20	20250206	205200	283498730	4470	4470	4470	4470	0
21	20250206	205100	283498730	4470	4470	4470	4470	0
22	20250206	205000	283498730	4470	4470	4470	4470	0
23	20250206	204900	283498730	4470	4470	4470	4470	0
24	20250206	204800	283498730	4470	4470	4470	4470	0
25	20250206	204700	283498730	4470	4470	4470	4470	0
26	20250206	204600	283498730	4470	4470	4470	4470	0
27	20250206	204500	283498730	4470	4470	4470	4470	0
28	20250206	204400	283498730	4470	4470	4470	4470	0
29	20250206	204300	283498730	4470	4470	4470	4470	0
30	20250206	204200	283498730	4470	4470	4470	4470	0
31	20250206	204100	283498730	4470	4470	4470	4470	0
32	20250206	204000	283498730	4470	4470	4470	4470	1198
33	20250206	203900	283498730	4470	4470	4470	4470	0
34	20250206	203800	283498730	4470	4470	4470	4470	0
35	20250206	203700	283498730	4470	4470	4470	4470	0
36	20250206	203600	283498730	4470	4470	4470	4470	0
37	20250206	203500	283498730	4470	4470	4470	4470	0
38	20250206	203400	283498730	4470	4470	4470	4470	0
39	20250206	203300	283498730	4470	4470	4470	4470	0
40	20250206	203200	283498730	4470	4470	4470	4470	0
41	20250206	203100	283498730	4470	4470	4470	4470	0
42	20250206	203000	283498730	4470	4470	4470	4470	0
43	20250206	202900	283498730	4470	4470	4470	4470	0
44	20250206	202800	283498730	4470	4470	4470	4470	0
45	20250206	202700	283498730	4470	4470	4470	4470	0
46	20250206	202600	283498730	4470	4470	4470	4470	0
47	20250206	202500	283498730	4470	4470	4470	4470	0
48	20250206	202400	283498730	4470	4470	4470	4470	0
49	20250206	202300	283498730	4470	4470	4470	4470	0
50	20250206	202200	283498730	4470	4470	4470	4470	0
51	20250206	202100	283498730	4470	4470	4470	4470	0
52	20250206	202000	283498730	4470	4470	4470	4470	0
53	20250206	201900	283498730	4470	4470	4470	4470	0
54	20250206	201800	283498730	4470	4470	4470	4470	0
55	20250206	201700	283498730	4470	4470	4470	4470	0
56	20250206	201600	283498730	4470	4470	4470	4470	0
57	20250206	201500	283498730	4470	4470	4470	4470	0
58	20250206	201400	283498730	4470	4470	4470	4470	0
59	20250206	201300	283498730	4470	4470	4470	4470	0
60	20250206	201200	283498730	4470	4470	4470	4470	0
61	20250206	201100	283498730	4470	4470	4470	4470	0
62	20250206	201000	283498730	4470	4470	4470	4470	1198
63	20250206	200900	283498730	4470	4470	4470	4470	0
64	20250206	200800	283498730	4470	4470	4470	4470	0
65	20250206	200700	283498730	4470	4470	4470	4470	0
66	20250206	200600	283498730	4470	4470	4470	4470	0
67	20250206	200500	283498730	4470	4470	4470	4470	0
68	20250206	200400	283498730	4470	4470	4470	4470	0
69	20250206	200300	283498730	4470	4470	4470	4470	0
70	20250206	200200	283498730	4470	4470	4470	4470	0
71	20250206	200100	283498730	4470	4470	4470	4470	0
72	20250206	200000	283498730	4470	4470	4470	4470	0
73	20250206	195900	283498730	4470	4470	4470	4470	0
74	20250206	195800	283498730	4470	4470	4470	4470	0
75	20250206	195700	283498730	4470	4470	4470	4470	0
76	20250206	195600	283498730	4470	4470	4470	4470	0
77	20250206	195500	283498730	4470	4470	4470	4470	0
78	20250206	195400	283498730	4470	4470	4470	4470	0
79	20250206	195300	283498730	4470	4470	4470	4470	0
80	20250206	195200	283498730	4470	4470	4470	4470	0
81	20250206	195100	283498730	4470	4470	4470	4470	0
82	20250206	195000	283498730	4470	4470	4470	4470	0
83	20250206	194900	283498730	4470	4470	4470	4470	0
84	20250206	194800	283498730	4470	4470	4470	4470	0
85	20250206	194700	283498730	4470	4470	4470	4470	0
86	20250206	194600	283498730	4470	4470	4470	4470	0
87	20250206	194500	283498730	4470	4470	4470	4470	0
88	20250206	194400	283498730	4470	4470	4470	4470	0
89	20250206	194300	283498730	4470	4470	4470	4470	0
90	20250206	194200	283498730	4470	4470	4470	4470	0
91	20250206	194100	283498730	4470	4470	4470	4470	0
92	20250206	194000	283498730	4470	4470	4470	4470	1198
93	20250206	193900	283498730	4470	4470	4470	4470	0
94	20250206	193800	283498730	4470	4470	4470	4470	0
95	20250206	193700	283498730	4470	4470	4470	4470	0
96	20250206	193600	283498730	4470	4470	4470	4470	0
97	20250206	193500	283498730	4470	4470	4470	4470	0
98	20250206	193400	283498730	4470	4470	4470	4470	0
99	20250206	193300	283498730	4470	4470	4470	4470	0
100	20250206	193200	283498730	4470	4470	4470	4470	0
101	20250206	193100	283498730	4470	4470	4470	4470	0
102	20250206	193000	283498730	4470	4470	4470	4470	0
103	20250206	192900	283498730	4470	4470	4470	4470	0
104	20250206	192800	283498730	4470	4470	4470	4470	0
105	20250206	192700	283498730	4470	4470	4470	4470	0
106	20250206	192600	283498730	4470	4470	4470	4470	0
107	20250206	192500	283498730	4470	4470	4470	4470	0
108	20250206	192400	283498730	4470	4470	4470	4470	0
109	20250206	192300	283498730	4470	4470	4470	4470	0
110	20250206	192200	283498730	4470	4470	4470	4470	0
111	20250206	192100	283498730	4470	4470	4470	4470	0
112	20250206	192000	283498730	4470	4470	4470	4470	0
113	20250206	191900	283498730	4470	4470	4470	4470	0
114	20250206	191800	283498730	4470	4470	4470	4470	0
115	20250206	191700	283498730	4470	4470	4470	4470	0
116	20250206	191600	283498730	4470	4470	4470	4470	0
117	20250206	191500	283498730	4470	4470	4470	4470	0
118	20250206	191400	283498730	4470	4470	4470	4470	0
119	20250206	191300	283498730	4470	4470	4470	4470	0
120	20250206	191200	283498730	4470	4470	4470	4470	0
121	20250206	191100	283498730	4470	4470	4470	4470	0
122	20250206	191000	283498730	4470	4470	4470	4470	1198
123	20250206	190900	283498730	4470	4470	4470	4470	0
124	20250206	190800	283498730	4470	4470	4470	4470	0
125	20250206	190700	283498730	4470	4470	4470	4470	0
126	20250206	190600	283498730	4470	4470	4470	4470	0
127	20250206	190500	283498730	4470	4470	4470	4470	0
128	20250206	190400	283498730	4470	4470	4470	4470	0
129	20250206	190300	283498730	4470	4470	4470	4470	0
130	20250206	190200	283498730	4470	4470	4470	4470	0
131	20250206	190100	283498730	4470	4470	4470	4470	0
132	20250206	190000	283498730	4470	4470	4470	4470	0
133	20250206	185900	283498730	4470	4470	4470	4470	0
134	20250206	185800	283498730	4470	4470	4470	4470	0
135	20250206	185700	283498730	4470	4470	4470	4470	0
136	20250206	185600	283498730	4470	4470	4470	4470	0
137	20250206	185500	283498730	4470	4470	4470	4470	0
138	20250206	185400	283498730	4470	4470	4470	4470	0
139	20250206	185300	283498730	4470	4470	4470	4470	0
140	20250206	185200	283498730	4470	4470	4470	4470	0
141	20250206	185100	283498730	4470	4470	4470	4470	0
142	20250206	185000	283498730	4470	4470	4470	4470	0
143	20250206	184900	283498730	4470	4470	4470	4470	0
144	20250206	184800	283498730	4470	4470	4470	4470	0
145	20250206	184700	283498730	4470	4470	4470	4470	0
146	20250206	184600	283498730	4470	4470	4470	4470	0
147	20250206	184500	283498730	4470	4470	4470	4470	0
148	20250206	184400	283498730	4470	4470	4470	4470	0
149	20250206	184300	283498730	4470	4470	4470	4470	0
150	20250206	184200	283498730	4470	4470	4470	4470	0
151	20250206	184100	283498730	4470	4470	4470	4470	0
152	20250206	184000	283498730	4470	4470	4470	4470	1198
153	20250206	183900	283498730	4470	4470	4470	4470	0
154	20250206	183800	283498730	4470	4470	4470	4470	0
155	20250206	183700	283498730	4470	4470	4470	4470	0
156	20250206	183600	283498730	4470	4470	4470	4470	0
157	20250206	183500	283498730	4470	4470	4470	4470	0
158	20250206	183400	283498730	4470	4470	4470	4470	0
159	20250206	183300	283498730	4470	4470	4470	4470	0
160	20250206	183200	283498730	4470	4470	4470	4470	0
161	20250206	183100	283498730	4470	4470	4470	4470	0
162	20250206	183000	283498730	4470	4470	4470	4470	0
163	20250206	182900	283498730	4470	4470	4470	4470	0
164	20250206	182800	283498730	4470	4470	4470	4470	0
165	20250206	182700	283498730	4470	4470	4470	4470	0
166	20250206	182600	283498730	4470	4470	4470	4470	0
167	20250206	182500	283498730	4470	4470	4470	4470	0
168	20250206	182400	283498730	4470	4470	4470	4470	0
169	20250206	182300	283498730	4470	4470	4470	4470	0
170	20250206	182200	283498730	4470	4470	4470	4470	0
171	20250206	182100	283498730	4470	4470	4470	4470	0
172	20250206	182000	283498730	4470	4470	4470	4470	0
173	20250206	181900	283498730	4470	4470	4470	4470	0
174	20250206	181800	283498730	4470	4470	4470	4470	0
175	20250206	181700	283498730	4470	4470	4470	4470	0
176	20250206	181600	283498730	4470	4470	4470	4470	0
177	20250206	181500	283498730	4470	4470	4470	4470	0
178	20250206	181400	283498730	4470	4470	4470	4470	0
179	20250206	181300	283498730	4470	4470	4470	4470	0
180	20250206	181200	283498730	4470	4470	4470	4470	0
181	20250206	181100	283498730	4470	4470	4470	4470	0
182	20250206	181000	283498730	4470	4470	4470	4470	1198
183	20250206	180900	283498730	4470	4470	4470	4470	0
184	20250206	180800	283498730	4470	4470	4470	4470	0
185	20250206	180700	283498730	4470	4470	4470	4470	0
186	20250206	180600	283498730	4470	4470	4470	4470	0
187	20250206	180500	283498730	4470	4470	4470	4470	0
188	20250206	180400	283498730	4470	4470	4470	4470	0
189	20250206	180300	283498730	4470	4470	4470	4470	0
190	20250206	180200	283498730	4470	4470	4470	4470	0
191	20250206	180100	283498730	4470	4470	4470	4470	0
192	20250206	180000	283498730	4470	4470	4470	4470	0
193	20250206	175900	283498730	4470	4470	4470	4470	0
194	20250206	175800	283498730	4470	4470	4470	4470	0
195	20250206	175700	283498730	4470	4470	4470	4470	0
196	20250206	175600	283498730	4470	4470	4470	4470	0
197	20250206	175500	283498730	4470	4470	4470	4470	0
198	20250206	175400	283498730	4470	4470	4470	4470	0
199	20250206	175300	283498730	4470	4470	4470	4470	0
200	20250206	175200	283498730	4470	4470	4470	4470	0
201	20250206	175100	283498730	4470	4470	4470	4470	0
202	20250206	175000	283498730	4470	4470	4470	4470	0
203	20250206	174900	283498730	4470	4470	4470	4470	0
204	20250206	174800	283498730	4470	4470	4470	4470	0
205	20250206	174700	283498730	4470	4470	4470	4470	0
206	20250206	174600	283498730	4470	4470	4470	4470	0
207	20250206	174500	283498730	4470	4470	4470	4470	0
208	20250206	174400	283498730	4470	4470	4470	4470	0
209	20250206	174300	283498730	4470	4470	4470	4470	0
210	20250206	174200	283498730	4470	4470	4470	4470	0
211	20250206	174100	283498730	4470	4470	4470	4470	0
212	20250206	174000	283498730	4470	4470	4470	4470	1198
213	20250206	173900	283498730	4470	4470	4470	4470	0
214	20250206	173800	283498730	4470	4470	4470	4470	0
215	20250206	173700	283498730	4470	4470	4470	4470	0
216	20250206	173600	283498730	4470	4470	4470	4470	0
217	20250206	173500	283498730	4470	4470	4470	4470	0
218	20250206	173400	283498730	4470	4470	4470	4470	0
219	20250206	173300	283498730	4470	4470	4470	4470	0
220	20250206	173200	283498730	4470	4470	4470	4470	0
221	20250206	173100	283498730	4470	4470	4470	4470	0
222	20250206	173000	283498730	4470	4470	4470	4470	0
223	20250206	172900	283498730	4470	4470	4470	4470	0
224	20250206	172800	283498730	4470	4470	4470	4470	0
225	20250206	172700	283498730	4470	4470	4470	4470	0
226	20250206	172600	283498730	4470	4470	4470	4470	0
227	20250206	172500	283498730	4470	4470	4470	4470	0
228	20250206	172400	283498730	4470	4470	4470	4470	0
229	20250206	172300	283498730	4470	4470	4470	4470	0
230	20250206	172200	283498730	4470	4470	4470	4470	0
231	20250206	172100	283498730	4470	4470	4470	4470	0
232	20250206	172000	283498730	4470	4470	4470	4470	0
233	20250206	171900	283498730	4470	4470	4470	4470	0
234	20250206	171800	283498730	4470	4470	4470	4470	0
235	20250206	171700	283498730	4470	4470	4470	4470	0
236	20250206	171600	283498730	4470	4470	4470	4470	0
237	20250206	171500	283498730	4470	4470	4470	4470	0
238	20250206	171400	283498730	4470	4470	4470	4470	0
239	20250206	171300	283498730	4470	4470	4470	4470	0
240	20250206	171200	283498730	4470	4470	4470	4470	0
241	20250206	171100	283498730	4470	4470	4470	4470	0
242	20250206	171000	283498730	4470	4470	4470	4470	1198
243	20250206	170900	283498730	4470	4470	4470	4470	0
244	20250206	170800	283498730	4470	4470	4470	4470	0
245	20250206	170700	283498730	4470	4470	4470	4470	0
246	20250206	170600	283498730	4470	4470	4470	4470	0
247	20250206	170500	283498730	4470	4470	4470	4470	0
248	20250206	170400	283498730	4470	4470	4470	4470	0
249	20250206	170300	283498730	4470	4470	4470	4470	0
250	20250206	170200	283498730	4470	4470	4470	4470	0
251	20250206	170100	283498730	4470	4470	4470	4470	0
252	20250206	170000	283498730	4470	4470	4470	4470	0
253	20250206	165900	283498730	4470	4470	4470	4470	0
254	20250206	165800	283498730	4470	4470	4470	4470	0
255	20250206	165700	283498730	4470	4470	4470	4470	0
256	20250206	165600	283498730	4470	4470	4470	4470	0
257	20250206	165500	283498730	4470	4470	4470	4470	0
258	20250206	165400	283498730	4470	4470	4470	4470	0
259	20250206	165300	283498730	4470	4470	4470	4470	0
260	20250206	165200	283498730	4470	4470	4470	4470	0
261	20250206	165100	283498730	4470	4470	4470	4470	0
262	20250206	165000	283498730	4470	4470	4470	4470	0
263	20250206	164900	283498730	4470	4470	4470	4470	0
264	20250206	164800	283498730	4470	4470	4470	4470	0
265	20250206	164700	283498730	4470	4470	4470	4470	0
266	20250206	164600	283498730	4470	4470	4470	4470	0
267	20250206	164500	283498730	4470	4470	4470	4470	0
268	20250206	164400	283498730	4470	4470	4470	4470	0
269	20250206	164300	283498730	4470	4470	4470	4470	0
270	20250206	164200	283498730	4470	4470	4470	4470	0
271	20250206	164100	283498730	4470	4470	4470	4470	0
272	20250206	164000	283498730	4470	4470	4470	4470	1198
273	20250206	163900	283498730	4470	4470	4470	4470	0
274	20250206	163800	283498730	4470	4470	4470	4470	0
275	20250206	163700	283498730	4470	4470	4470	4470	0
276	20250206	163600	283498730	4470	4470	4470	4470	0
277	20250206	163500	283498730	4470	4470	4470	4470	0
278	20250206	163400	283498730	4470	4470	4470	4470	0
279	20250206	163300	283498730	4470	4470	4470	4470	0
280	20250206	163200	283498730	4470	4470	4470	4470	0
281	20250206	163100	283498730	4470	4470	4470	4470	0
282	20250206	163000	283498730	4470	4470	4470	4470	0
283	20250206	162900	283498730	4470	4470	4470	4470	0
284	20250206	162800	283498730	4470	4470	4470	4470	0
285	20250206	162700	283498730	4470	4470	4470	4470	0
286	20250206	162600	283498730	4470	4470	4470	4470	0
287	20250206	162500	283498730	4470	4470	4470	4470	0
288	20250206	162400	283498730	4470	4470	4470	4470	0
289	20250206	162300	283498730	4470	4470	4470	4470	0
290	20250206	162200	283498730	4470	4470	4470	4470	0
291	20250206	162100	283498730	4470	4470	4470	4470	0
292	20250206	162000	283498730	4470	4470	4470	4470	0
293	20250206	161900	283498730	4470	4470	4470	4470	0
294	20250206	161800	283498730	4470	4470	4470	4470	0
295	20250206	161700	283498730	4470	4470	4470	4470	0
296	20250206	161600	283498730	4470	4470	4470	4470	0
297	20250206	161500	283498730	4470	4470	4470	4470	0
298	20250206	161400	283498730	4470	4470	4470	4470	0
299	20250206	161300	283498730	4470	4470	4470	4470	0
300	20250206	161200	283498730	4470	4470	4470	4470	0
301	20250206	161100	283498730	4470	4470	4470	4470	0
302	20250206	161000	283498730	4470	4470	4470	4470	1198
303	20250206	160900	283498730	4470	4470	4470	4470	0
304	20250206	160800	283498730	4470	4470	4470	4470	0
305	20250206	160700	283498730	4470	4470	4470	4470	0
306	20250206	160600	283498730	4470	4470	4470	4470	0
307	20250206	160500	283498730	4470	4470	4470	4470	0
308	20250206	160400	283498730	4470	4470	4470	4470	0
309	20250206	160300	283498730	4470	4470	4470	4470	0
310	20250206	160200	283498730	4470	4470	4470	4470	0
311	20250206	160100	283498730	4470	4470	4470	4470	0
312	20250206	160000	283498730	4470	4470	4470	4470	0
313	20250206	155900	283498730	4470	4470	4470	4470	0
314	20250206	155800	283498730	4470	4470	4470	4470	0
315	20250206	155700	283498730	4470	4470	4470	4470	0
316	20250206	155600	283498730	4470	4470	4470	4470	0
317	20250206	155500	283498730	4470	4470	4470	4470	0
318	20250206	155400	283498730	4470	4470	4470	4470	0
319	20250206	155300	283498730	4470	4470	4470	4470	0
320	20250206	155200	283498730	4470	4470	4470	4470	0
321	20250206	155100	283498730	4470	4470	4470	4470	0
322	20250206	155000	283498730	4470	4470	4470	4470	0
323	20250206	154900	283498730	4470	4470	4470	4470	0
324	20250206	154800	283498730	4470	4470	4470	4470	0
325	20250206	154700	283498730	4470	4470	4470	4470	0
326	20250206	154600	283498730	4470	4470	4470	4470	0
327	20250206	154500	283498730	4470	4470	4470	4470	0
328	20250206	154400	283498730	4470	4470	4470	4470	0
329	20250206	154300	283498730	4470	4470	4470	4470	0
330	20250206	154200	283498730	4470	4470	4470	4470	0
331	20250206	154100	283498730	4470	4470	4470	4470	0
332	20250206	154000	283498730	4470	4470	4470	4470	1198
333	20250206	153900	283498730	4470	4470	4470	4470	0
334	20250206	153800	283498730	4470	4470	4470	4470	0
335	20250206	153700	283498730	4470	4470	4470	4470	0
336	20250206	153600	283498730	4470	4470	4470	4470	0
337	20250206	153500	283498730	4470	4470	4470	4470	0
338	20250206	153400	283498730	4470	4470	4470	4470	0
339	20250206	153300	283498730	4470	4470	4470	4470	0
340	20250206	153200	283498730	4470	4470	4470	4470	0
341	20250206	153100	283498730	4470	4470	4470	4470	0
342	20250206	153000	283498730	4470	4470	4470	4470	1198
343	20250206	152900	278143670	4495	4495	4495	4495	0
344	20250206	152800	278143670	4495	4495	4495	4495	0
345	20250206	152700	278143670	4495	4495	4495	4495	0
346	20250206	152600	278143670	4495	4495	4495	4495	0
347	20250206	152500	278143670	4495	4495	4495	4495	0
348	20250206	152400	278143670	4495	4495	4495	4495	0
349	20250206	152300	278143670	4495	4495	4495	4495	0
350	20250206	152200	278143670	4495	4495	4495	4495	0
351	20250206	152100	278143670	4495	4495	4495	4495	0
352	20250206	152000	278143670	4495	4495	4495	4495	0
353	20250206	151900	278143670	4495	4495	4495	4495	3
354	20250206	151800	278130185	4495	4495	4495	4495	114
355	20250206	151700	277617755	4495	4495	4495	4495	0
356	20250206	151600	277617755	4495	4495	4495	4495	0
357	20250206	151500	277617755	4495	4495	4495	4495	0
358	20250206	151400	277617755	4495	4495	4495	4495	500
359	20250206	151300	275370255	4490	4490	4490	4490	0
360	20250206	151200	275370255	4490	4490	4490	4490	15
361	20250206	151100	275302905	4500	4500	4500	4500	0
362	20250206	151000	275302905	4500	4500	4500	4500	20
363	20250206	150900	275212905	4500	4485	4500	4470	262
364	20250206	150800	274040815	4500	4500	4500	4500	10
365	20250206	150700	273995815	4500	4500	4500	4500	22
366	20250206	150600	273896815	4500	4500	4500	4470	59
367	20250206	150500	273631345	4500	4500	4500	4500	55
368	20250206	150400	273383845	4500	4500	4500	4500	1
369	20250206	150300	273379345	4500	4500	4500	4470	5
370	20250206	150200	273356905	4500	4480	4500	4480	503
371	20250206	150100	271103405	4480	4480	4480	4480	117
372	20250206	150000	270579245	4500	4495	4500	4495	30
373	20250206	145900	270444345	4490	4490	4490	4490	13
374	20250206	145800	270385975	4500	4500	4500	4500	0
375	20250206	145700	270385975	4500	4500	4500	4500	0
376	20250206	145600	270385975	4500	4490	4500	4490	5
377	20250206	145500	270363505	4500	4500	4500	4500	33
378	20250206	145400	270215005	4500	4500	4500	4500	0
379	20250206	145300	270215005	4500	4500	4500	4500	19
380	20250206	145200	270129505	4460	4460	4500	4460	204
381	20250206	145100	269217855	4460	4460	4460	4460	1
382	20250206	145000	269213395	4485	4485	4485	4460	11
383	20250206	144900	269164285	4485	4485	4485	4485	0
384	20250206	144800	269164285	4485	4485	4485	4485	3
385	20250206	144700	269150830	4460	4460	4460	4455	219
386	20250206	144600	268174100	4485	4485	4485	4485	0
387	20250206	144500	268174100	4485	4485	4485	4485	0
388	20250206	144400	268174100	4485	4485	4485	4485	10
389	20250206	144300	268129250	4485	4485	4485	4485	0
390	20250206	144200	268129250	4485	4485	4485	4485	0
391	20250206	144100	268129250	4485	4485	4485	4485	0
392	20250206	144000	268129250	4485	4485	4485	4465	32
393	20250206	143900	267986330	4465	4485	4485	4465	156
394	20250206	143800	267289090	4485	4485	4485	4485	0
395	20250206	143700	267289090	4485	4485	4485	4485	0
396	20250206	143600	267289090	4485	4485	4485	4485	0
397	20250206	143500	267289090	4485	4485	4485	4485	23
398	20250206	143400	267185935	4485	4485	4485	4485	0
399	20250206	143300	267185935	4485	4485	4485	4485	0
400	20250206	143200	267185935	4485	4485	4485	4485	0
401	20250206	143100	267185935	4485	4485	4485	4485	2
402	20250206	143000	267176965	4485	4485	4485	4485	0
403	20250206	142900	267176965	4485	4470	4485	4470	304
404	20250206	142800	265815145	4470	4470	4470	4470	0
405	20250206	142700	265815145	4470	4470	4470	4470	0
406	20250206	142600	265815145	4470	4470	4470	4470	5
407	20250206	142500	265792795	4470	4470	4470	4470	59
408	20250206	142400	265529065	4470	4470	4470	4470	0
409	20250206	142300	265529065	4470	4470	4470	4470	0
410	20250206	142200	265529065	4470	4470	4470	4470	253
411	20250206	142100	264398155	4480	4480	4480	4480	1
412	20250206	142000	264393675	4485	4485	4485	4485	180
413	20250206	141900	263586375	4485	4485	4485	4485	250
414	20250206	141800	262465125	4520	4520	4520	4520	0
415	20250206	141700	262465125	4520	4520	4520	4520	0
416	20250206	141600	262465125	4520	4520	4520	4520	0
417	20250206	141500	262465125	4520	4520	4520	4520	0
418	20250206	141400	262465125	4520	4520	4520	4520	0
419	20250206	141300	262465125	4520	4520	4520	4520	0
420	20250206	141200	262465125	4520	4520	4520	4520	0
421	20250206	141100	262465125	4520	4520	4520	4520	0
422	20250206	141000	262465125	4520	4520	4520	4520	4
423	20250206	140900	262447045	4520	4520	4520	4520	7
424	20250206	140800	262415405	4525	4525	4525	4525	0
425	20250206	140700	262415405	4525	4525	4525	4525	0
426	20250206	140600	262415405	4525	4525	4525	4525	2
427	20250206	140500	262406355	4490	4490	4490	4490	50
428	20250206	140400	262181855	4535	4535	4535	4535	0
429	20250206	140300	262181855	4535	4525	4535	4525	1003
430	20250206	140200	257640250	4530	4530	4530	4530	0
431	20250206	140100	257640250	4530	4530	4530	4530	0
432	20250206	140000	257640250	4530	4530	4530	4530	222
433	20250206	135900	256634590	4530	4525	4530	4525	2009
434	20250206	135800	247543830	4525	4510	4530	4510	7023
435	20250206	135700	215814975	4510	4510	4510	4510	0
436	20250206	135600	215814975	4510	4510	4510	4510	2
437	20250206	135500	215805955	4470	4470	4470	4470	0
438	20250206	135400	215805955	4470	4470	4470	4470	101
439	20250206	135300	215354485	4510	4510	4510	4510	0
440	20250206	135200	215354485	4510	4475	4510	4475	3
441	20250206	135100	215341000	4475	4480	4480	4475	110
442	20250206	135000	214848705	4515	4510	4515	4510	4
443	20250206	134900	214830660	4510	4510	4510	4510	0
444	20250206	134800	214830660	4510	4510	4510	4510	0
445	20250206	134700	214830660	4510	4510	4510	4510	2
446	20250206	134600	214821640	4515	4515	4515	4515	0
447	20250206	134500	214821640	4515	4515	4515	4515	4
448	20250206	134400	214803580	4515	4515	4515	4515	0
449	20250206	134300	214803580	4515	4505	4515	4505	115
450	20250206	134200	214285055	4505	4505	4505	4505	0
451	20250206	134100	214285055	4505	4505	4505	4505	0
452	20250206	134000	214285055	4505	4505	4505	4505	89
453	20250206	133900	213884110	4515	4500	4515	4500	200
454	20250206	133800	212982735	4500	4500	4500	4500	0
455	20250206	133700	212982735	4500	4500	4500	4500	0
456	20250206	133600	212982735	4500	4500	4500	4500	0
457	20250206	133500	212982735	4500	4500	4500	4500	20
458	20250206	133400	212892735	4500	4500	4500	4500	67
459	20250206	133300	212591235	4500	4500	4500	4495	7
460	20250206	133200	212559755	4500	4500	4500	4500	0
461	20250206	133100	212559755	4500	4500	4500	4500	232
462	20250206	133000	211515755	4495	4495	4495	4495	500
463	20250206	132900	209268255	4500	4500	4500	4500	1000
464	20250206	132800	204768255	4500	4500	4500	4500	6
465	20250206	132700	204741255	4500	4500	4500	4500	0
466	20250206	132600	204741255	4500	4500	4500	4500	0
467	20250206	132500	204741255	4500	4500	4500	4500	0
468	20250206	132400	204741255	4500	4500	4500	4500	0
469	20250206	132300	204741255	4500	4500	4500	4500	0
470	20250206	132200	204741255	4500	4500	4500	4500	0
471	20250206	132100	204741255	4500	4500	4500	4500	2
472	20250206	132000	204732255	4500	4495	4500	4495	8
473	20250206	131900	204696285	4465	4465	4465	4465	0
474	20250206	131800	204696285	4465	4465	4465	4465	46
475	20250206	131700	204490895	4500	4500	4500	4500	0
476	20250206	131600	204490895	4500	4500	4500	4500	0
477	20250206	131500	204490895	4500	4500	4500	4500	0
478	20250206	131400	204490895	4500	4500	4500	4500	0
479	20250206	131300	204490895	4500	4500	4500	4500	0
480	20250206	131200	204490895	4500	4500	4500	4500	23
481	20250206	131100	204387395	4505	4505	4505	4505	0
482	20250206	131000	204387395	4505	4505	4505	4505	0
483	20250206	130900	204387395	4505	4505	4505	4505	0
484	20250206	130800	204387395	4505	4505	4505	4505	0
485	20250206	130700	204387395	4505	4465	4505	4465	8
486	20250206	130600	204351460	4500	4500	4500	4500	0
487	20250206	130500	204351460	4500	4500	4500	4500	92
488	20250206	130400	203937460	4500	4495	4500	4495	114
489	20250206	130300	203424465	4455	4490	4500	4455	45
490	20250206	130200	203222440	4490	4490	4490	4490	0
491	20250206	130100	203222440	4490	4490	4490	4490	0
492	20250206	130000	203222440	4490	4490	4490	4490	222
493	20250206	125900	202225660	4490	4490	4490	4490	5
494	20250206	125800	202203210	4490	4490	4490	4490	1
495	20250206	125700	202198720	4450	4450	4450	4450	49
496	20250206	125600	201980670	4455	4455	4455	4455	0
497	20250206	125500	201980670	4455	4455	4455	4455	0
498	20250206	125400	201980670	4455	4460	4460	4455	35
499	20250206	125300	201824645	4460	4470	4470	4460	38
500	20250206	125200	201655150	4465	4465	4465	4465	0
501	20250206	125100	201655150	4465	4465	4465	4465	9
502	20250206	125000	201614965	4500	4500	4500	4500	0
503	20250206	124900	201614965	4500	4500	4500	4500	0
504	20250206	124800	201614965	4500	4500	4500	4500	1
505	20250206	124700	201610465	4465	4465	4465	4465	3
506	20250206	124600	201597070	4510	4510	4510	4510	0
507	20250206	124500	201597070	4510	4510	4510	4510	0
508	20250206	124400	201597070	4510	4465	4510	4465	48
509	20250206	124300	201382570	4515	4515	4515	4515	2
510	20250206	124200	201373540	4515	4515	4515	4515	0
511	20250206	124100	201373540	4515	4515	4515	4515	1
512	20250206	124000	201369025	4495	4495	4495	4495	0
513	20250206	123900	201369025	4495	4495	4495	4495	0
514	20250206	123800	201369025	4495	4495	4495	4495	0
515	20250206	123700	201369025	4495	4495	4495	4495	0
516	20250206	123600	201369025	4495	4495	4495	4495	800
517	20250206	123500	197773025	4520	4520	4520	4520	0
518	20250206	123400	197773025	4520	4520	4520	4520	5
519	20250206	123300	197750425	4525	4525	4525	4525	0
520	20250206	123200	197750425	4525	4465	4525	4465	35
521	20250206	123100	197593850	4525	4475	4525	4470	1101
522	20250206	123000	192660840	4530	4530	4530	4530	0
523	20250206	122900	192660840	4530	4530	4530	4530	0
524	20250206	122800	192660840	4530	4530	4530	4530	1
525	20250206	122700	192656310	4530	4500	4530	4500	20
526	20250206	122600	192566100	4530	4530	4530	4530	0
527	20250206	122500	192566100	4530	4495	4530	4495	558
528	20250206	122400	190044895	4495	4460	4495	4460	244
529	20250206	122300	188953305	4460	4460	4460	4460	100
530	20250206	122200	188507305	4455	4445	4455	4445	1801
531	20250206	122100	180483900	4445	4445	4445	4445	0
532	20250206	122000	180483900	4445	4445	4445	4445	21
533	20250206	121900	180390555	4455	4455	4455	4455	0
534	20250206	121800	180390555	4455	4450	4455	4450	350
535	20250206	121700	178833005	4450	4450	4450	4450	1
536	20250206	121600	178828555	4440	4440	4440	4440	0
537	20250206	121500	178828555	4440	4440	4440	4440	0
538	20250206	121400	178828555	4440	4430	4440	4430	1404
539	20250206	121300	172601835	4450	4450	4450	4450	0
540	20250206	121200	172601835	4450	4450	4450	4450	15
541	20250206	121100	172535085	4450	4450	4450	4450	8
542	20250206	121000	172499485	4450	4450	4450	4450	5
543	20250206	120900	172477235	4450	4450	4450	4450	0
544	20250206	120800	172477235	4450	4450	4450	4450	50
545	20250206	120700	172254735	4450	4450	4450	4450	6
546	20250206	120600	172228035	4430	4430	4430	4430	500
547	20250206	120500	170013035	4450	4450	4450	4450	0
548	20250206	120400	170013035	4450	4450	4450	4450	0
549	20250206	120300	170013035	4450	4450	4450	4450	2
550	20250206	120200	170004135	4440	4440	4440	4440	0
551	20250206	120100	170004135	4440	4440	4440	4440	0
552	20250206	120000	170004135	4440	4440	4440	4440	16
553	20250206	115900	169933095	4450	4450	4450	4450	0
554	20250206	115800	169933095	4450	4450	4450	4450	0
555	20250206	115700	169933095	4450	4450	4450	4450	14
556	20250206	115600	169870795	4450	4450	4450	4450	0
557	20250206	115500	169870795	4450	4425	4450	4425	3
558	20250206	115400	169857470	4430	4430	4430	4430	153
559	20250206	115300	169179680	4450	4450	4450	4450	4
560	20250206	115200	169161880	4435	4455	4455	4435	156
561	20250206	115100	168469935	4455	4455	4455	4455	0
562	20250206	115000	168469935	4455	4455	4455	4455	0
563	20250206	114900	168469935	4455	4455	4455	4455	0
564	20250206	114800	168469935	4455	4455	4455	4455	0
565	20250206	114700	168469935	4455	4455	4455	4455	0
566	20250206	114600	168469935	4455	4455	4455	4455	2
567	20250206	114500	168461025	4455	4455	4455	4455	0
568	20250206	114400	168461025	4455	4455	4455	4455	0
569	20250206	114300	168461025	4455	4455	4455	4455	0
570	20250206	114200	168461025	4455	4455	4455	4455	0
571	20250206	114100	168461025	4455	4455	4455	4455	0
572	20250206	114000	168461025	4455	4455	4455	4455	0
573	20250206	113900	168461025	4455	4455	4455	4455	0
574	20250206	113800	168461025	4455	4455	4455	4455	20
575	20250206	113700	168371925	4455	4455	4455	4455	0
576	20250206	113600	168371925	4455	4455	4455	4455	10
577	20250206	113500	168327375	4455	4455	4455	4455	0
578	20250206	113400	168327375	4455	4455	4455	4455	0
579	20250206	113300	168327375	4455	4445	4455	4445	2
580	20250206	113200	168318475	4455	4455	4455	4455	18
581	20250206	113100	168238285	4455	4455	4455	4455	2
582	20250206	113000	168229375	4425	4425	4425	4425	0
583	20250206	112900	168229375	4425	4425	4425	4425	0
584	20250206	112800	168229375	4425	4450	4455	4425	551
585	20250206	112700	165788190	4455	4455	4455	4455	0
586	20250206	112600	165788190	4455	4455	4455	4455	0
587	20250206	112500	165788190	4455	4450	4455	4450	200
588	20250206	112400	164897205	4430	4435	4435	4430	4
589	20250206	112300	164879480	4450	4450	4450	4450	0
590	20250206	112200	164879480	4450	4450	4450	4450	100
591	20250206	112100	164434480	4455	4455	4455	4455	0
592	20250206	112000	164434480	4455	4455	4455	4455	11
593	20250206	111900	164385475	4455	4455	4455	4455	0
594	20250206	111800	164385475	4455	4455	4455	4455	0
595	20250206	111700	164385475	4455	4455	4455	4455	0
596	20250206	111600	164385475	4455	4455	4455	4455	3
597	20250206	111500	164372110	4455	4455	4455	4455	0
598	20250206	111400	164372110	4455	4450	4455	4450	502
599	20250206	111300	162138200	4450	4450	4450	4450	0
600	20250206	111200	162138200	4450	4450	4450	4450	0
601	20250206	111100	162138200	4450	4450	4450	4450	0
602	20250206	111000	162138200	4450	4440	4450	4440	180
603	20250206	110900	161337400	4445	4445	4445	4445	0
604	20250206	110800	161337400	4445	4440	4445	4440	500
605	20250206	110700	159115620	4440	4430	4440	4430	203
606	20250206	110600	158216300	4430	4430	4430	4430	0
607	20250206	110500	158216300	4430	4430	4430	4430	0
608	20250206	110400	158216300	4430	4430	4430	4430	0
609	20250206	110300	158216300	4430	4430	4430	4430	18
610	20250206	110200	158136560	4430	4430	4430	4425	6
611	20250206	110100	158109990	4425	4425	4425	4425	2
612	20250206	110000	158101140	4430	4430	4430	4430	0
613	20250206	105900	158101140	4430	4430	4430	4430	0
614	20250206	105800	158101140	4430	4430	4430	4430	53
615	20250206	105700	157866350	4425	4425	4425	4425	1
616	20250206	105600	157861925	4430	4430	4430	4430	0
617	20250206	105500	157861925	4430	4430	4430	4430	2
618	20250206	105400	157853065	4425	4425	4425	4425	24
619	20250206	105300	157746865	4425	4425	4425	4425	2
620	20250206	105200	157738015	4425	4425	4425	4425	2
621	20250206	105100	157729165	4425	4425	4425	4425	2
622	20250206	105000	157720315	4425	4425	4425	4425	0
623	20250206	104900	157720315	4425	4425	4425	4425	0
624	20250206	104800	157720315	4425	4425	4425	4425	0
625	20250206	104700	157720315	4425	4425	4425	4425	0
626	20250206	104600	157720315	4425	4425	4425	4425	0
627	20250206	104500	157720315	4425	4425	4425	4425	0
628	20250206	104400	157720315	4425	4425	4425	4425	5
629	20250206	104300	157698190	4405	4420	4420	4405	100
630	20250206	104200	157256580	4420	4420	4420	4420	114
631	20250206	104100	156752700	4420	4420	4420	4420	0
632	20250206	104000	156752700	4420	4420	4420	4420	0
633	20250206	103900	156752700	4420	4420	4420	4420	0
634	20250206	103800	156752700	4420	4420	4420	4420	0
635	20250206	103700	156752700	4420	4420	4420	4420	0
636	20250206	103600	156752700	4420	4420	4420	4420	74
637	20250206	103500	156425620	4425	4425	4425	4425	0
638	20250206	103400	156425620	4425	4425	4425	4425	0
639	20250206	103300	156425620	4425	4425	4425	4425	3
640	20250206	103200	156412345	4425	4425	4425	4425	10
641	20250206	103100	156368095	4425	4425	4425	4425	0
642	20250206	103000	156368095	4425	4425	4425	4425	0
643	20250206	102900	156368095	4425	4425	4425	4425	0
644	20250206	102800	156368095	4425	4425	4425	4425	0
645	20250206	102700	156368095	4425	4425	4425	4425	1
646	20250206	102600	156363670	4400	4410	4410	4400	877
647	20250206	102500	152503935	4420	4420	4420	4420	0
648	20250206	102400	152503935	4420	4420	4420	4420	0
649	20250206	102300	152503935	4420	4420	4420	4420	0
650	20250206	102200	152503935	4420	4420	4420	4420	300
651	20250206	102100	151177935	4420	4420	4420	4420	500
652	20250206	102000	148967935	4385	4400	4400	4385	42
653	20250206	101900	148783585	4390	4405	4405	4390	1298
654	20250206	101800	143081190	4425	4410	4425	4400	211
655	20250206	101700	142152735	4410	4410	4410	4410	17
656	20250206	101600	142077765	4400	4400	4400	4400	0
657	20250206	101500	142077765	4400	4410	4410	4400	344
658	20250206	101400	140563665	4410	4410	4410	4410	0
659	20250206	101300	140563665	4410	4410	4410	4410	222
660	20250206	101200	139584645	4410	4405	4410	4405	121
661	20250206	101100	139051585	4410	4420	4420	4410	29
662	20250206	101000	138923445	4420	4420	4420	4420	21
663	20250206	100900	138830625	4420	4420	4420	4420	307
664	20250206	100800	137473685	4430	4430	4430	4430	4
665	20250206	100700	137455965	4430	4430	4430	4410	8
666	20250206	100600	137420555	4400	4400	4400	4400	2222
667	20250206	100500	127643755	4400	4405	4405	4400	1106
668	20250206	100400	122776235	4430	4430	4430	4430	2
669	20250206	100300	122767375	4425	4425	4425	4425	300
670	20250206	100200	121439875	4425	4425	4425	4425	0
671	20250206	100100	121439875	4425	4410	4425	4405	352
672	20250206	100000	119885060	4425	4425	4425	4425	200
673	20250206	095900	119000060	4420	4415	4420	4415	1020
674	20250206	095800	114493165	4415	4415	4415	4415	0
675	20250206	095700	114493165	4415	4415	4415	4415	2
676	20250206	095600	114484335	4380	4380	4380	4380	1
677	20250206	095500	114479955	4380	4390	4390	4380	40
678	20250206	095400	114304385	4410	4410	4410	4410	1
679	20250206	095300	114299975	4410	4410	4410	4410	0
680	20250206	095200	114299975	4410	4415	4415	4410	50
681	20250206	095100	114079275	4420	4420	4420	4420	0
682	20250206	095000	114079275	4420	4405	4420	4375	1299
683	20250206	094900	108355465	4405	4430	4430	4380	10280
684	20250206	094800	63077940	4430	4430	4430	4430	0
685	20250206	094700	63077940	4430	4430	4430	4430	1
686	20250206	094600	63073510	4455	4455	4455	4455	0
687	20250206	094500	63073510	4455	4455	4455	4455	7
688	20250206	094400	63042325	4455	4455	4455	4455	1
689	20250206	094300	63037870	4455	4455	4455	4455	1
690	20250206	094200	63033415	4430	4430	4430	4430	4
691	20250206	094100	63015695	4430	4430	4430	4430	0
692	20250206	094000	63015695	4430	4430	4430	4430	0
693	20250206	093900	63015695	4430	4435	4435	4430	110
694	20250206	093800	62528335	4425	4425	4425	4425	0
695	20250206	093700	62528335	4425	4455	4455	4425	17
696	20250206	093600	62453020	4460	4460	4460	4460	0
697	20250206	093500	62453020	4460	4460	4460	4460	0
698	20250206	093400	62453020	4460	4460	4460	4460	250
699	20250206	093300	61338020	4430	4435	4435	4430	572
700	20250206	093200	58804045	4435	4460	4460	4435	301
701	20250206	093100	57463610	4460	4460	4460	4460	0
702	20250206	093000	57463610	4460	4440	4460	4440	230
703	20250206	092900	56442210	4440	4440	4440	4440	15
704	20250206	092800	56375610	4440	4460	4460	4410	427
705	20250206	092700	54489825	4420	4445	4455	4420	2481
706	20250206	092600	43506950	4445	4445	4445	4445	13
707	20250206	092500	43449165	4445	4445	4445	4445	1
708	20250206	092400	43444720	4430	4445	4445	4430	185
709	20250206	092300	42625155	4425	4425	4425	4425	660
710	20250206	092200	39704655	4430	4430	4430	4430	1
711	20250206	092100	39700225	4420	4420	4420	4420	0
712	20250206	092000	39700225	4420	4425	4425	4420	21
713	20250206	091900	39607395	4425	4420	4435	4420	579
714	20250206	091800	37045065	4425	4430	4435	4425	352
715	20250206	091700	35486335	4425	4445	4445	4425	45
716	20250206	091600	35287125	4435	4430	4435	4430	646
717	20250206	091500	32424560	4420	4430	4430	4420	867
718	20250206	091400	28591200	4435	4450	4450	4435	12
719	20250206	091300	28537830	4425	4460	4460	4425	1844
720	20250206	091200	20345025	4460	4460	4460	4460	5
721	20250206	091100	20322725	4460	4480	4480	4455	1351
722	20250206	091000	14277100	4535	4540	4540	4535	81
723	20250206	090900	13909410	4540	4500	4540	4500	101
724	20250206	090800	13454870	4500	4500	4500	4450	103
725	20250206	090700	12996180	4465	4470	4470	4460	662
726	20250206	090600	10039715	4475	4495	4495	4475	159
727	20250206	090500	9328045	4495	4495	4495	4490	152
728	20250206	090400	8644810	4565	4495	4565	4495	24
729	20250206	090300	8536860	4565	4565	4565	4495	79
730	20250206	090200	8178605	4500	4505	4570	4495	396
731	20250206	090100	6396000	4500	4500	4500	4500	0
732	20250206	090000	6396000	4500	4580	4580	4500	1400