KissMeData/048870/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193200	1553728865	2935	2935	2935	2935	9572
3	20250206	193100	1553728865	2935	2935	2935	2935	0
4	20250206	193000	1553728865	2935	2935	2935	2935	0
5	20250206	192900	1553728865	2935	2935	2935	2935	0
6	20250206	192800	1553728865	2935	2935	2935	2935	0
7	20250206	192700	1553728865	2935	2935	2935	2935	0
8	20250206	192600	1553728865	2935	2935	2935	2935	0
9	20250206	192500	1553728865	2935	2935	2935	2935	0
10	20250206	192400	1553728865	2935	2935	2935	2935	0
11	20250206	192300	1553728865	2935	2935	2935	2935	0
12	20250206	192200	1553728865	2935	2935	2935	2935	0
13	20250206	192100	1553728865	2935	2935	2935	2935	0
14	20250206	192000	1553728865	2935	2935	2935	2935	0
15	20250206	191900	1553728865	2935	2935	2935	2935	0
16	20250206	191800	1553728865	2935	2935	2935	2935	0
17	20250206	191700	1553728865	2935	2935	2935	2935	0
18	20250206	191600	1553728865	2935	2935	2935	2935	0
19	20250206	191500	1553728865	2935	2935	2935	2935	0
20	20250206	191400	1553728865	2935	2935	2935	2935	0
21	20250206	191300	1553728865	2935	2935	2935	2935	0
22	20250206	191200	1553728865	2935	2935	2935	2935	0
23	20250206	191100	1553728865	2935	2935	2935	2935	0
24	20250206	191000	1553728865	2935	2935	2935	2935	0
25	20250206	190900	1553728865	2935	2935	2935	2935	0
26	20250206	190800	1553728865	2935	2935	2935	2935	0
27	20250206	190700	1553728865	2935	2935	2935	2935	0
28	20250206	190600	1553728865	2935	2935	2935	2935	0
29	20250206	190500	1553728865	2935	2935	2935	2935	0
30	20250206	190400	1553728865	2935	2935	2935	2935	0
31	20250206	190300	1553728865	2935	2935	2935	2935	0
32	20250206	190200	1553728865	2935	2935	2935	2935	9572
33	20250206	190100	1553728865	2935	2935	2935	2935	0
34	20250206	190000	1553728865	2935	2935	2935	2935	0
35	20250206	185900	1553728865	2935	2935	2935	2935	0
36	20250206	185800	1553728865	2935	2935	2935	2935	0
37	20250206	185700	1553728865	2935	2935	2935	2935	0
38	20250206	185600	1553728865	2935	2935	2935	2935	0
39	20250206	185500	1553728865	2935	2935	2935	2935	0
40	20250206	185400	1553728865	2935	2935	2935	2935	0
41	20250206	185300	1553728865	2935	2935	2935	2935	0
42	20250206	185200	1553728865	2935	2935	2935	2935	0
43	20250206	185100	1553728865	2935	2935	2935	2935	0
44	20250206	185000	1553728865	2935	2935	2935	2935	0
45	20250206	184900	1553728865	2935	2935	2935	2935	0
46	20250206	184800	1553728865	2935	2935	2935	2935	0
47	20250206	184700	1553728865	2935	2935	2935	2935	0
48	20250206	184600	1553728865	2935	2935	2935	2935	0
49	20250206	184500	1553728865	2935	2935	2935	2935	0
50	20250206	184400	1553728865	2935	2935	2935	2935	0
51	20250206	184300	1553728865	2935	2935	2935	2935	0
52	20250206	184200	1553728865	2935	2935	2935	2935	0
53	20250206	184100	1553728865	2935	2935	2935	2935	0
54	20250206	184000	1553728865	2935	2935	2935	2935	0
55	20250206	183900	1553728865	2935	2935	2935	2935	0
56	20250206	183800	1553728865	2935	2935	2935	2935	0
57	20250206	183700	1553728865	2935	2935	2935	2935	0
58	20250206	183600	1553728865	2935	2935	2935	2935	0
59	20250206	183500	1553728865	2935	2935	2935	2935	0
60	20250206	183400	1553728865	2935	2935	2935	2935	0
61	20250206	183300	1553728865	2935	2935	2935	2935	0
62	20250206	183200	1553728865	2935	2935	2935	2935	9572
63	20250206	183100	1553728865	2935	2935	2935	2935	0
64	20250206	183000	1553728865	2935	2935	2935	2935	0
65	20250206	182900	1553728865	2935	2935	2935	2935	0
66	20250206	182800	1553728865	2935	2935	2935	2935	0
67	20250206	182700	1553728865	2935	2935	2935	2935	0
68	20250206	182600	1553728865	2935	2935	2935	2935	0
69	20250206	182500	1553728865	2935	2935	2935	2935	0
70	20250206	182400	1553728865	2935	2935	2935	2935	0
71	20250206	182300	1553728865	2935	2935	2935	2935	0
72	20250206	182200	1553728865	2935	2935	2935	2935	0
73	20250206	182100	1553728865	2935	2935	2935	2935	0
74	20250206	182000	1553728865	2935	2935	2935	2935	0
75	20250206	181900	1553728865	2935	2935	2935	2935	0
76	20250206	181800	1553728865	2935	2935	2935	2935	0
77	20250206	181700	1553728865	2935	2935	2935	2935	0
78	20250206	181600	1553728865	2935	2935	2935	2935	0
79	20250206	181500	1553728865	2935	2935	2935	2935	0
80	20250206	181400	1553728865	2935	2935	2935	2935	0
81	20250206	181300	1553728865	2935	2935	2935	2935	0
82	20250206	181200	1553728865	2935	2935	2935	2935	0
83	20250206	181100	1553728865	2935	2935	2935	2935	0
84	20250206	181000	1553728865	2935	2935	2935	2935	0
85	20250206	180900	1553728865	2935	2935	2935	2935	0
86	20250206	180800	1553728865	2935	2935	2935	2935	0
87	20250206	180700	1553728865	2935	2935	2935	2935	0
88	20250206	180600	1553728865	2935	2935	2935	2935	0
89	20250206	180500	1553728865	2935	2935	2935	2935	0
90	20250206	180400	1553728865	2935	2935	2935	2935	0
91	20250206	180300	1553728865	2935	2935	2935	2935	0
92	20250206	180200	1553728865	2935	2935	2935	2935	9572
93	20250206	180100	1553728865	2935	2935	2935	2935	0
94	20250206	180000	1553728865	2935	2935	2935	2935	0
95	20250206	175900	1553728865	2935	2935	2935	2935	0
96	20250206	175800	1553728865	2935	2935	2935	2935	0
97	20250206	175700	1553728865	2935	2935	2935	2935	0
98	20250206	175600	1553728865	2935	2935	2935	2935	0
99	20250206	175500	1553728865	2935	2935	2935	2935	0
100	20250206	175400	1553728865	2935	2935	2935	2935	0
101	20250206	175300	1553728865	2935	2935	2935	2935	0
102	20250206	175200	1553728865	2935	2935	2935	2935	0
103	20250206	175100	1553728865	2935	2935	2935	2935	0
104	20250206	175000	1553728865	2935	2935	2935	2935	0
105	20250206	174900	1553728865	2935	2935	2935	2935	0
106	20250206	174800	1553728865	2935	2935	2935	2935	0
107	20250206	174700	1553728865	2935	2935	2935	2935	0
108	20250206	174600	1553728865	2935	2935	2935	2935	0
109	20250206	174500	1553728865	2935	2935	2935	2935	0
110	20250206	174400	1553728865	2935	2935	2935	2935	0
111	20250206	174300	1553728865	2935	2935	2935	2935	0
112	20250206	174200	1553728865	2935	2935	2935	2935	0
113	20250206	174100	1553728865	2935	2935	2935	2935	0
114	20250206	174000	1553728865	2935	2935	2935	2935	0
115	20250206	173900	1553728865	2935	2935	2935	2935	0
116	20250206	173800	1553728865	2935	2935	2935	2935	0
117	20250206	173700	1553728865	2935	2935	2935	2935	0
118	20250206	173600	1553728865	2935	2935	2935	2935	0
119	20250206	173500	1553728865	2935	2935	2935	2935	0
120	20250206	173400	1553728865	2935	2935	2935	2935	0
121	20250206	173300	1553728865	2935	2935	2935	2935	0
122	20250206	173200	1553728865	2935	2935	2935	2935	9572
123	20250206	173100	1553728865	2935	2935	2935	2935	0
124	20250206	173000	1553728865	2935	2935	2935	2935	0
125	20250206	172900	1553728865	2935	2935	2935	2935	0
126	20250206	172800	1553728865	2935	2935	2935	2935	0
127	20250206	172700	1553728865	2935	2935	2935	2935	0
128	20250206	172600	1553728865	2935	2935	2935	2935	0
129	20250206	172500	1553728865	2935	2935	2935	2935	0
130	20250206	172400	1553728865	2935	2935	2935	2935	0
131	20250206	172300	1553728865	2935	2935	2935	2935	0
132	20250206	172200	1553728865	2935	2935	2935	2935	0
133	20250206	172100	1553728865	2935	2935	2935	2935	0
134	20250206	172000	1553728865	2935	2935	2935	2935	0
135	20250206	171900	1553728865	2935	2935	2935	2935	0
136	20250206	171800	1553728865	2935	2935	2935	2935	0
137	20250206	171700	1553728865	2935	2935	2935	2935	0
138	20250206	171600	1553728865	2935	2935	2935	2935	0
139	20250206	171500	1553728865	2935	2935	2935	2935	0
140	20250206	171400	1553728865	2935	2935	2935	2935	0
141	20250206	171300	1553728865	2935	2935	2935	2935	0
142	20250206	171200	1553728865	2935	2935	2935	2935	0
143	20250206	171100	1553728865	2935	2935	2935	2935	0
144	20250206	171000	1553728865	2935	2935	2935	2935	0
145	20250206	170900	1553728865	2935	2935	2935	2935	0
146	20250206	170800	1553728865	2935	2935	2935	2935	0
147	20250206	170700	1553728865	2935	2935	2935	2935	0
148	20250206	170600	1553728865	2935	2935	2935	2935	0
149	20250206	170500	1553728865	2935	2935	2935	2935	0
150	20250206	170400	1553728865	2935	2935	2935	2935	0
151	20250206	170300	1553728865	2935	2935	2935	2935	0
152	20250206	170200	1553728865	2935	2935	2935	2935	9572
153	20250206	170100	1553728865	2935	2935	2935	2935	0
154	20250206	170000	1553728865	2935	2935	2935	2935	0
155	20250206	165900	1553728865	2935	2935	2935	2935	0
156	20250206	165800	1553728865	2935	2935	2935	2935	0
157	20250206	165700	1553728865	2935	2935	2935	2935	0
158	20250206	165600	1553728865	2935	2935	2935	2935	0
159	20250206	165500	1553728865	2935	2935	2935	2935	0
160	20250206	165400	1553728865	2935	2935	2935	2935	0
161	20250206	165300	1553728865	2935	2935	2935	2935	0
162	20250206	165200	1553728865	2935	2935	2935	2935	0
163	20250206	165100	1553728865	2935	2935	2935	2935	0
164	20250206	165000	1553728865	2935	2935	2935	2935	0
165	20250206	164900	1553728865	2935	2935	2935	2935	0
166	20250206	164800	1553728865	2935	2935	2935	2935	0
167	20250206	164700	1553728865	2935	2935	2935	2935	0
168	20250206	164600	1553728865	2935	2935	2935	2935	0
169	20250206	164500	1553728865	2935	2935	2935	2935	0
170	20250206	164400	1553728865	2935	2935	2935	2935	0
171	20250206	164300	1553728865	2935	2935	2935	2935	0
172	20250206	164200	1553728865	2935	2935	2935	2935	0
173	20250206	164100	1553728865	2935	2935	2935	2935	0
174	20250206	164000	1553728865	2935	2935	2935	2935	0
175	20250206	163900	1553728865	2935	2935	2935	2935	0
176	20250206	163800	1553728865	2935	2935	2935	2935	0
177	20250206	163700	1553728865	2935	2935	2935	2935	0
178	20250206	163600	1553728865	2935	2935	2935	2935	0
179	20250206	163500	1553728865	2935	2935	2935	2935	0
180	20250206	163400	1553728865	2935	2935	2935	2935	0
181	20250206	163300	1553728865	2935	2935	2935	2935	0
182	20250206	163200	1553728865	2935	2935	2935	2935	9572
183	20250206	163100	1553728865	2935	2935	2935	2935	0
184	20250206	163000	1553728865	2935	2935	2935	2935	0
185	20250206	162900	1553728865	2935	2935	2935	2935	0
186	20250206	162800	1553728865	2935	2935	2935	2935	0
187	20250206	162700	1553728865	2935	2935	2935	2935	0
188	20250206	162600	1553728865	2935	2935	2935	2935	0
189	20250206	162500	1553728865	2935	2935	2935	2935	0
190	20250206	162400	1553728865	2935	2935	2935	2935	0
191	20250206	162300	1553728865	2935	2935	2935	2935	0
192	20250206	162200	1553728865	2935	2935	2935	2935	0
193	20250206	162100	1553728865	2935	2935	2935	2935	0
194	20250206	162000	1553728865	2935	2935	2935	2935	0
195	20250206	161900	1553728865	2935	2935	2935	2935	0
196	20250206	161800	1553728865	2935	2935	2935	2935	0
197	20250206	161700	1553728865	2935	2935	2935	2935	0
198	20250206	161600	1553728865	2935	2935	2935	2935	0
199	20250206	161500	1553728865	2935	2935	2935	2935	0
200	20250206	161400	1553728865	2935	2935	2935	2935	0
201	20250206	161300	1553728865	2935	2935	2935	2935	0
202	20250206	161200	1553728865	2935	2935	2935	2935	0
203	20250206	161100	1553728865	2935	2935	2935	2935	0
204	20250206	161000	1553728865	2935	2935	2935	2935	0
205	20250206	160900	1553728865	2935	2935	2935	2935	0
206	20250206	160800	1553728865	2935	2935	2935	2935	0
207	20250206	160700	1553728865	2935	2935	2935	2935	0
208	20250206	160600	1553728865	2935	2935	2935	2935	0
209	20250206	160500	1553728865	2935	2935	2935	2935	0
210	20250206	160400	1553728865	2935	2935	2935	2935	0
211	20250206	160300	1553728865	2935	2935	2935	2935	0
212	20250206	160200	1553728865	2935	2935	2935	2935	9572
213	20250206	160100	1553728865	2935	2935	2935	2935	0
214	20250206	160000	1553728865	2935	2935	2935	2935	0
215	20250206	155900	1553728865	2935	2935	2935	2935	0
216	20250206	155800	1553728865	2935	2935	2935	2935	0
217	20250206	155700	1553728865	2935	2935	2935	2935	0
218	20250206	155600	1553728865	2935	2935	2935	2935	0
219	20250206	155500	1553728865	2935	2935	2935	2935	0
220	20250206	155400	1553728865	2935	2935	2935	2935	0
221	20250206	155300	1553728865	2935	2935	2935	2935	0
222	20250206	155200	1553728865	2935	2935	2935	2935	0
223	20250206	155100	1553728865	2935	2935	2935	2935	0
224	20250206	155000	1553728865	2935	2935	2935	2935	0
225	20250206	154900	1553728865	2935	2935	2935	2935	0
226	20250206	154800	1553728865	2935	2935	2935	2935	0
227	20250206	154700	1553728865	2935	2935	2935	2935	0
228	20250206	154600	1553728865	2935	2935	2935	2935	0
229	20250206	154500	1553728865	2935	2935	2935	2935	0
230	20250206	154400	1553728865	2935	2935	2935	2935	0
231	20250206	154300	1553728865	2935	2935	2935	2935	0
232	20250206	154200	1553728865	2935	2935	2935	2935	0
233	20250206	154100	1553728865	2935	2935	2935	2935	0
234	20250206	154000	1553728865	2935	2935	2935	2935	0
235	20250206	153900	1553728865	2935	2935	2935	2935	0
236	20250206	153800	1553728865	2935	2935	2935	2935	0
237	20250206	153700	1553728865	2935	2935	2935	2935	0
238	20250206	153600	1553728865	2935	2935	2935	2935	0
239	20250206	153500	1553728865	2935	2935	2935	2935	0
240	20250206	153400	1553728865	2935	2935	2935	2935	0
241	20250206	153300	1553728865	2935	2935	2935	2935	0
242	20250206	153200	1553728865	2935	2935	2935	2935	9572
243	20250206	153100	1553728865	2935	2935	2935	2935	0
244	20250206	153000	1553728865	2935	2935	2935	2935	9572
245	20250206	152900	1525635045	2945	2945	2945	2945	0
246	20250206	152800	1525635045	2945	2945	2945	2945	0
247	20250206	152700	1525635045	2945	2945	2945	2945	0
248	20250206	152600	1525635045	2945	2945	2945	2945	0
249	20250206	152500	1525635045	2945	2945	2945	2945	0
250	20250206	152400	1525635045	2945	2945	2945	2945	0
251	20250206	152300	1525635045	2945	2945	2945	2945	0
252	20250206	152200	1525635045	2945	2945	2945	2945	0
253	20250206	152100	1525635045	2945	2945	2945	2945	0
254	20250206	152000	1525635045	2945	2945	2945	2945	0
255	20250206	151900	1525635045	2945	2945	2945	2945	0
256	20250206	151800	1525635045	2945	2940	2945	2935	389
257	20250206	151700	1524489995	2935	2945	2945	2935	978
258	20250206	151600	1521619545	2930	2930	2945	2930	1709
259	20250206	151500	1516611440	2930	2935	2935	2930	537
260	20250206	151400	1515035440	2945	2945	2945	2945	1
261	20250206	151300	1515032495	2930	2930	2940	2930	33
262	20250206	151200	1514935790	2945	2945	2945	2945	0
263	20250206	151100	1514935790	2945	2945	2945	2945	1
264	20250206	151000	1514932845	2925	2925	2945	2925	194
265	20250206	150900	1514365375	2945	2925	2945	2925	89
266	20250206	150800	1514105030	2930	2935	2935	2930	1812
267	20250206	150700	1508795810	2945	2945	2945	2945	1
268	20250206	150600	1508792865	2940	2940	2940	2940	3
269	20250206	150500	1508784045	2940	2940	2940	2940	0
270	20250206	150400	1508784045	2940	2930	2940	2930	753
271	20250206	150300	1506577745	2945	2945	2945	2945	1
272	20250206	150200	1506574800	2950	2950	2950	2950	0
273	20250206	150100	1506574800	2950	2950	2950	2950	1
274	20250206	150000	1506571850	2930	2930	2930	2930	50
275	20250206	145900	1506425350	2950	2950	2950	2950	0
276	20250206	145800	1506425350	2950	2950	2950	2950	0
277	20250206	145700	1506425350	2950	2950	2950	2950	0
278	20250206	145600	1506425350	2950	2950	2950	2950	0
279	20250206	145500	1506425350	2950	2930	2950	2930	91
280	20250206	145400	1506158700	2950	2950	2950	2930	678
281	20250206	145300	1504172120	2945	2945	2945	2945	379
282	20250206	145200	1503055965	2930	2930	2930	2930	0
283	20250206	145100	1503055965	2930	2930	2930	2930	0
284	20250206	145000	1503055965	2930	2930	2930	2930	4000
285	20250206	144900	1491335965	2930	2930	2930	2930	10
286	20250206	144800	1491306665	2950	2950	2950	2950	142
287	20250206	144700	1490887765	2950	2940	2950	2940	329
288	20250206	144600	1489919025	2930	2930	2930	2930	0
289	20250206	144500	1489919025	2930	2940	2940	2930	245
290	20250206	144400	1489199175	2950	2950	2950	2950	0
291	20250206	144300	1489199175	2950	2950	2950	2950	293
292	20250206	144200	1488334825	2950	2950	2950	2950	0
293	20250206	144100	1488334825	2950	2950	2950	2950	1
294	20250206	144000	1488331875	2930	2935	2950	2930	1313
295	20250206	143900	1484479895	2925	2925	2925	2925	0
296	20250206	143800	1484479895	2925	2925	2925	2925	0
297	20250206	143700	1484479895	2925	2925	2925	2925	0
298	20250206	143600	1484479895	2925	2925	2925	2925	0
299	20250206	143500	1484479895	2925	2925	2925	2925	0
300	20250206	143400	1484479895	2925	2945	2945	2925	358
301	20250206	143300	1483432725	2925	2930	2930	2925	6001
302	20250206	143200	1465865005	2945	2945	2945	2945	0
303	20250206	143100	1465865005	2945	2945	2945	2945	0
304	20250206	143000	1465865005	2945	2945	2945	2945	0
305	20250206	142900	1465865005	2945	2945	2945	2945	0
306	20250206	142800	1465865005	2945	2935	2945	2930	382
307	20250206	142700	1464744760	2930	2930	2930	2930	0
308	20250206	142600	1464744760	2930	2950	2950	2930	360
309	20250206	142500	1463689940	2940	2930	2950	2930	1369
310	20250206	142400	1459668750	2930	2930	2930	2930	376
311	20250206	142300	1458567070	2940	2940	2940	2940	0
312	20250206	142200	1458567070	2940	2930	2945	2925	1999
313	20250206	142100	1452710975	2945	2945	2945	2945	0
314	20250206	142000	1452710975	2945	2945	2950	2945	44
315	20250206	141900	1452581385	2930	2940	2940	2930	4401
316	20250206	141800	1439675815	2935	2935	2935	2935	0
317	20250206	141700	1439675815	2935	2955	2955	2935	51
318	20250206	141600	1439526110	2935	2950	2955	2935	1205
319	20250206	141500	1435984615	2940	2940	2940	2935	1601
320	20250206	141400	1431284755	2955	2955	2955	2955	0
321	20250206	141300	1431284755	2955	2955	2955	2955	1
322	20250206	141200	1431281800	2940	2940	2940	2940	0
323	20250206	141100	1431281800	2940	2940	2940	2940	106
324	20250206	141000	1430970160	2955	2955	2955	2955	1
325	20250206	140900	1430967205	2955	2955	2955	2955	0
326	20250206	140800	1430967205	2955	2955	2955	2955	0
327	20250206	140700	1430967205	2955	2955	2955	2955	0
328	20250206	140600	1430967205	2955	2955	2955	2955	2
329	20250206	140500	1430961295	2955	2955	2955	2955	102
330	20250206	140400	1430659885	2960	2960	2960	2960	0
331	20250206	140300	1430659885	2960	2960	2960	2960	0
332	20250206	140200	1430659885	2960	2955	2960	2955	395
333	20250206	140100	1429492655	2955	2950	2955	2940	101
334	20250206	140000	1429194745	2945	2945	2955	2945	74
335	20250206	135900	1428976790	2940	2940	2940	2940	5917
336	20250206	135800	1411580810	2945	2945	2945	2945	0
337	20250206	135700	1411580810	2945	2950	2950	2945	1450
338	20250206	135600	1407310460	2960	2955	2960	2945	444
339	20250206	135500	1406001350	2945	2945	2945	2945	0
340	20250206	135400	1406001350	2945	2945	2945	2945	0
341	20250206	135300	1406001350	2945	2945	2945	2945	101
342	20250206	135200	1405703905	2960	2960	2960	2960	180
343	20250206	135100	1405171105	2965	2965	2965	2965	0
344	20250206	135000	1405171105	2965	2965	2965	2965	0
345	20250206	134900	1405171105	2965	2965	2965	2965	0
346	20250206	134800	1405171105	2965	2965	2965	2965	300
347	20250206	134700	1404281605	2965	2945	2965	2945	1125
348	20250206	134600	1400966360	2950	2950	2950	2950	0
349	20250206	134500	1400966360	2950	2950	2950	2950	0
350	20250206	134400	1400966360	2950	2950	2950	2950	3405
351	20250206	134300	1390921610	2965	2965	2965	2965	0
352	20250206	134200	1390921610	2965	2965	2965	2965	0
353	20250206	134100	1390921610	2965	2965	2965	2965	0
354	20250206	134000	1390921610	2965	2965	2965	2965	0
355	20250206	133900	1390921610	2965	2945	2965	2945	468
356	20250206	133800	1389542330	2945	2945	2945	2945	179
357	20250206	133700	1389015175	2950	2950	2950	2950	0
358	20250206	133600	1389015175	2950	2950	2950	2950	0
359	20250206	133500	1389015175	2950	2950	2950	2950	571
360	20250206	133400	1387330725	2955	2955	2955	2955	100
361	20250206	133300	1387035225	2960	2955	2960	2950	405
362	20250206	133200	1385838745	2950	2950	2950	2950	500
363	20250206	133100	1384363745	2950	2955	2955	2950	45
364	20250206	133000	1384230780	2955	2955	2955	2955	1
365	20250206	132900	1384227825	2955	2955	2955	2955	121
366	20250206	132800	1383870270	2955	2955	2955	2955	6
367	20250206	132700	1383852540	2960	2960	2960	2960	0
368	20250206	132600	1383852540	2960	2950	2960	2950	2
369	20250206	132500	1383846630	2970	2970	2970	2970	0
370	20250206	132400	1383846630	2970	2970	2970	2970	0
371	20250206	132300	1383846630	2970	2970	2970	2970	0
372	20250206	132200	1383846630	2970	2970	2970	2970	0
373	20250206	132100	1383846630	2970	2970	2970	2970	0
374	20250206	132000	1383846630	2970	2965	2970	2965	482
375	20250206	131900	1382417495	2950	2950	2950	2950	3512
376	20250206	131800	1372057095	2950	2955	2955	2950	807
377	20250206	131700	1369672415	2965	2965	2965	2965	0
378	20250206	131600	1369672415	2965	2965	2965	2965	50
379	20250206	131500	1369524165	2965	2965	2965	2965	0
380	20250206	131400	1369524165	2965	2965	2965	2965	0
381	20250206	131300	1369524165	2965	2965	2965	2965	0
382	20250206	131200	1369524165	2965	2965	2965	2965	1
383	20250206	131100	1369521200	2960	2960	2960	2960	300
384	20250206	131000	1368633200	2965	2965	2965	2965	0
385	20250206	130900	1368633200	2965	2965	2965	2965	4200
386	20250206	130800	1356180200	2965	2965	2965	2965	0
387	20250206	130700	1356180200	2965	2965	2965	2965	0
388	20250206	130600	1356180200	2965	2965	2965	2965	303
389	20250206	130500	1355281805	2965	2965	2965	2965	0
390	20250206	130400	1355281805	2965	2965	2965	2965	0
391	20250206	130300	1355281805	2965	2960	2965	2960	231
392	20250206	130200	1354598040	2960	2960	2960	2960	0
393	20250206	130100	1354598040	2960	2960	2960	2960	0
394	20250206	130000	1354598040	2960	2960	2960	2960	0
395	20250206	125900	1354598040	2960	2960	2960	2960	0
396	20250206	125800	1354598040	2960	2960	2960	2960	0
397	20250206	125700	1354598040	2960	2960	2960	2960	0
398	20250206	125600	1354598040	2960	2945	2960	2945	21
399	20250206	125500	1354536180	2945	2950	2950	2945	724
400	20250206	125400	1352402475	2950	2955	2955	2950	1500
401	20250206	125300	1347976470	2955	2955	2955	2955	0
402	20250206	125200	1347976470	2955	2950	2955	2950	715
403	20250206	125100	1345867175	2950	2960	2960	2950	7424
404	20250206	125000	1323961810	2970	2970	2970	2970	0
405	20250206	124900	1323961810	2970	2970	2970	2970	0
406	20250206	124800	1323961810	2970	2970	2970	2970	0
407	20250206	124700	1323961810	2970	2970	2970	2970	1009
408	20250206	124600	1320965080	2970	2970	2970	2970	0
409	20250206	124500	1320965080	2970	2970	2970	2970	1
410	20250206	124400	1320962110	2960	2960	2960	2960	0
411	20250206	124300	1320962110	2960	2960	2960	2960	0
412	20250206	124200	1320962110	2960	2960	2960	2960	0
413	20250206	124100	1320962110	2960	2960	2960	2960	18
414	20250206	124000	1320908830	2960	2975	2975	2960	19
415	20250206	123900	1320852575	2970	2970	2970	2970	0
416	20250206	123800	1320852575	2970	2970	2970	2970	3
417	20250206	123700	1320843665	2975	2975	2975	2975	0
418	20250206	123600	1320843665	2975	2975	2975	2975	20
419	20250206	123500	1320784165	2975	2975	2975	2975	501
420	20250206	123400	1319293690	2975	2975	2975	2975	0
421	20250206	123300	1319293690	2975	2975	2975	2975	0
422	20250206	123200	1319293690	2975	2975	2975	2975	0
423	20250206	123100	1319293690	2975	2975	2975	2975	0
424	20250206	123000	1319293690	2975	2975	2975	2975	300
425	20250206	122900	1318401190	2975	2975	2975	2975	0
426	20250206	122800	1318401190	2975	2975	2975	2975	0
427	20250206	122700	1318401190	2975	2975	2975	2975	6
428	20250206	122600	1318383340	2975	2975	2975	2975	10
429	20250206	122500	1318353590	2975	2965	2975	2965	46
430	20250206	122400	1318217120	2965	2965	2965	2965	17
431	20250206	122300	1318166715	2980	2980	2980	2980	0
432	20250206	122200	1318166715	2980	2980	2980	2980	0
433	20250206	122100	1318166715	2980	2980	2980	2980	0
434	20250206	122000	1318166715	2980	2980	2980	2980	35
435	20250206	121900	1318062415	2960	2965	2965	2960	795
436	20250206	121800	1315706985	2970	2970	2970	2970	275
437	20250206	121700	1314890235	2980	2980	2980	2980	1
438	20250206	121600	1314887255	2975	2975	2975	2975	0
439	20250206	121500	1314887255	2975	2975	2975	2975	0
440	20250206	121400	1314887255	2975	2975	2975	2975	1
441	20250206	121300	1314884280	2975	2975	2975	2970	110
442	20250206	121200	1314557130	2975	2975	2975	2975	10
443	20250206	121100	1314527380	2980	2975	2980	2975	45
444	20250206	121000	1314393500	2975	2975	2975	2975	41
445	20250206	120900	1314271525	2975	2975	2975	2975	0
446	20250206	120800	1314271525	2975	2975	2975	2975	20
447	20250206	120700	1314212025	2970	2970	2970	2970	765
448	20250206	120600	1311939975	2975	2985	2985	2975	711
449	20250206	120500	1309824290	2980	2980	2980	2980	376
450	20250206	120400	1308703810	2985	2985	2985	2985	2
451	20250206	120300	1308697840	2980	2980	2980	2980	0
452	20250206	120200	1308697840	2980	2980	2980	2980	0
453	20250206	120100	1308697840	2980	2980	2980	2980	3556
454	20250206	120000	1298100960	2985	2985	2985	2985	0
455	20250206	115900	1298100960	2985	2985	2985	2985	202
456	20250206	115800	1297497990	2985	2985	2985	2985	0
457	20250206	115700	1297497990	2985	2975	2985	2975	12
458	20250206	115600	1297462280	2970	2970	2970	2970	672
459	20250206	115500	1295466440	2975	2985	2985	2975	28
460	20250206	115400	1295383070	2975	2990	2990	2975	56
461	20250206	115300	1295215915	2985	2980	2985	2980	6187
462	20250206	115200	1276750610	2980	2980	2980	2980	0
463	20250206	115100	1276750610	2980	2975	2980	2975	132
464	20250206	115000	1276357405	2970	2965	2970	2965	1530
465	20250206	114900	1271820905	2965	2970	2970	2965	1176
466	20250206	114800	1268332235	2975	2975	2975	2975	0
467	20250206	114700	1268332235	2975	2985	2985	2975	101
468	20250206	114600	1268030800	2985	2980	2985	2980	5150
469	20250206	114500	1252661800	2980	2980	2980	2980	2
470	20250206	114400	1252655840	2980	2980	2980	2980	3333
471	20250206	114300	1242723500	2980	2975	2980	2975	2017
472	20250206	114200	1236722920	2970	2980	2980	2970	1575
473	20250206	114100	1232033095	2980	2975	2985	2975	2332
474	20250206	114000	1225087030	2975	2970	2985	2970	27666
475	20250206	113900	1142803580	2970	2970	2970	2970	0
476	20250206	113800	1142803580	2970	2955	2970	2955	240
477	20250206	113700	1142094365	2970	2970	2970	2970	5
478	20250206	113600	1142079515	2970	2965	2970	2950	759
479	20250206	113500	1139826340	2950	2950	2950	2950	1146
480	20250206	113400	1136445640	2950	2950	2950	2950	6617
481	20250206	113300	1116925490	2950	2955	2955	2950	10000
482	20250206	113200	1087415485	2965	2965	2965	2965	50
483	20250206	113100	1087267235	2965	2960	2965	2960	8000
484	20250206	113000	1063554420	2960	2960	2960	2960	4115
485	20250206	112900	1051374020	2940	2940	2940	2940	40
486	20250206	112800	1051256420	2940	2950	2950	2940	13253
487	20250206	112700	1012225915	2960	2955	2960	2955	2
488	20250206	112600	1012220000	2960	2960	2960	2960	0
489	20250206	112500	1012220000	2960	2960	2960	2960	0
490	20250206	112400	1012220000	2960	2960	2960	2960	0
491	20250206	112300	1012220000	2960	2960	2960	2960	0
492	20250206	112200	1012220000	2960	2960	2960	2960	0
493	20250206	112100	1012220000	2960	2960	2960	2960	1
494	20250206	112000	1012217040	2950	2950	2950	2950	310
495	20250206	111900	1011302540	2960	2960	2960	2960	1111
496	20250206	111800	1008013980	2960	2960	2960	2960	0
497	20250206	111700	1008013980	2960	2960	2960	2960	0
498	20250206	111600	1008013980	2960	2960	2960	2960	0
499	20250206	111500	1008013980	2960	2960	2960	2960	0
500	20250206	111400	1008013980	2960	2960	2960	2960	844
501	20250206	111300	1005515740	2960	2960	2960	2960	0
502	20250206	111200	1005515740	2960	2960	2960	2960	0
503	20250206	111100	1005515740	2960	2960	2960	2960	0
504	20250206	111000	1005515740	2960	2960	2960	2960	0
505	20250206	110900	1005515740	2960	2960	2960	2960	0
506	20250206	110800	1005515740	2960	2965	2965	2945	7
507	20250206	110700	1005495075	2960	2960	2965	2945	1683
508	20250206	110600	1000524185	2945	2950	2955	2945	297
509	20250206	110500	999647040	2950	2950	2950	2950	150
510	20250206	110400	999204540	2950	2950	2950	2950	2325
511	20250206	110300	992345790	2950	2950	2950	2950	11
512	20250206	110200	992313340	2960	2960	2960	2960	96
513	20250206	110100	992029180	2960	2960	2960	2960	0
514	20250206	110000	992029180	2960	2950	2960	2950	3005
515	20250206	105900	983164400	2955	2955	2955	2955	7
516	20250206	105800	983143715	2950	2950	2950	2950	3200
517	20250206	105700	973703715	2965	2965	2965	2965	0
518	20250206	105600	973703715	2965	2950	2965	2950	6445
519	20250206	105500	954690950	2955	2960	2960	2955	9056
520	20250206	105400	927893730	2965	2965	2965	2965	0
521	20250206	105300	927893730	2965	2965	2965	2965	1
522	20250206	105200	927890765	2960	2955	2965	2955	187
523	20250206	105100	927337920	2965	2965	2965	2965	0
524	20250206	105000	927337920	2965	2965	2965	2965	0
525	20250206	104900	927337920	2965	2960	2965	2960	1357
526	20250206	104800	923314665	2955	2955	2955	2955	152
527	20250206	104700	922865505	2950	2950	2955	2950	198
528	20250206	104600	922281400	2955	2965	2965	2950	11008
529	20250206	104500	889756735	2960	2960	2960	2960	793
530	20250206	104400	887409455	2955	2960	2960	2955	11
531	20250206	104300	887376945	2960	2960	2960	2960	3376
532	20250206	104200	877383985	2965	2965	2965	2965	0
533	20250206	104100	877383985	2965	2965	2965	2965	1
534	20250206	104000	877381020	2955	2955	2955	2955	119
535	20250206	103900	877029375	2965	2965	2965	2965	0
536	20250206	103800	877029375	2965	2965	2965	2965	0
537	20250206	103700	877029375	2965	2965	2965	2965	0
538	20250206	103600	877029375	2965	2965	2965	2965	0
539	20250206	103500	877029375	2965	2965	2965	2965	0
540	20250206	103400	877029375	2965	2960	2965	2960	164
541	20250206	103300	876543785	2965	2965	2965	2965	1
542	20250206	103200	876540820	2960	2960	2960	2960	366
543	20250206	103100	875457460	2960	2960	2960	2960	0
544	20250206	103000	875457460	2960	2960	2960	2960	0
545	20250206	102900	875457460	2960	2955	2960	2955	280
546	20250206	102800	874629160	2955	2960	2960	2955	2989
547	20250206	102700	865784665	2965	2965	2965	2965	500
548	20250206	102600	864302165	2965	2965	2965	2965	10
549	20250206	102500	864272515	2965	2960	2965	2960	4402
550	20250206	102400	851240595	2970	2970	2970	2970	8
551	20250206	102300	851216835	2970	2965	2970	2965	915
552	20250206	102200	848503360	2960	2960	2960	2960	21
553	20250206	102100	848441200	2965	2965	2965	2960	1370
554	20250206	102000	844379205	2965	2965	2965	2965	1987
555	20250206	101900	838487750	2955	2955	2955	2955	49
556	20250206	101800	838342955	2950	2950	2950	2950	0
557	20250206	101700	838342955	2950	2950	2950	2950	5
558	20250206	101600	838328205	2965	2960	2965	2960	6500
559	20250206	101500	819072255	2950	2950	2950	2950	9
560	20250206	101400	819045705	2955	2955	2955	2955	0
561	20250206	101300	819045705	2955	2955	2955	2955	1
562	20250206	101200	819042750	2955	2955	2955	2955	1
563	20250206	101100	819039795	2950	2950	2950	2950	238
564	20250206	101000	818337695	2960	2950	2960	2940	12026
565	20250206	100900	782813245	2950	2945	2950	2940	228
566	20250206	100800	782141795	2945	2945	2945	2945	6387
567	20250206	100700	763332080	2945	2945	2950	2945	2581
568	20250206	100600	755730950	2945	2940	2945	2940	140
569	20250206	100500	755318750	2940	2940	2950	2940	21
570	20250206	100400	755257000	2940	2950	2950	2940	1756
571	20250206	100300	750090300	2950	2940	2950	2940	11
572	20250206	100200	750057950	2935	2935	2955	2935	3892
573	20250206	100100	738629270	2950	2940	2950	2935	7407
574	20250206	100000	716867115	2960	2950	2960	2950	221
575	20250206	095900	716215155	2940	2935	2945	2935	4289
576	20250206	095800	703606865	2935	2940	2940	2935	441
577	20250206	095700	702311965	2940	2950	2950	2940	6917
578	20250206	095600	681948800	2960	2950	2960	2950	5
579	20250206	095500	681934040	2945	2950	2950	2945	3816
580	20250206	095400	670676845	2955	2950	2955	2950	1554
581	20250206	095300	666090045	2955	2955	2955	2955	0
582	20250206	095200	666090045	2955	2960	2960	2955	2
583	20250206	095100	666084130	2955	2950	2955	2950	207
584	20250206	095000	665472545	2955	2960	2960	2950	3164
585	20250206	094900	656116825	2965	2965	2965	2965	0
586	20250206	094800	656116825	2965	2965	2965	2965	0
587	20250206	094700	656116825	2965	2960	2965	2955	996
588	20250206	094600	653171945	2960	2960	2960	2960	1
589	20250206	094500	653168985	2960	2955	2960	2955	23
590	20250206	094400	653101015	2960	2960	2960	2960	194
591	20250206	094300	652526775	2965	2965	2965	2965	4
592	20250206	094200	652514915	2950	2950	2950	2950	10
593	20250206	094100	652485415	2965	2960	2965	2960	94
594	20250206	094000	652206710	2960	2965	2965	2960	22
595	20250206	093900	652141485	2965	2950	2965	2950	373
596	20250206	093800	651037430	2940	2950	2950	2940	4134
597	20250206	093700	638859805	2950	2960	2960	2950	701
598	20250206	093600	636791845	2950	2950	2950	2950	2507
599	20250206	093500	629396195	2950	2955	2955	2950	1115
600	20250206	093400	626104020	2955	2965	2965	2955	20
601	20250206	093300	626044820	2965	2960	2965	2955	1908
602	20250206	093200	620401575	2960	2970	2970	2960	2245
603	20250206	093100	613747670	2970	2965	2970	2965	291
604	20250206	093000	612883430	2960	2965	2975	2960	9088
605	20250206	092900	585972415	2965	2960	2965	2960	531
606	20250206	092800	584398255	2960	2970	2970	2960	178
607	20250206	092700	583869665	2970	2970	2975	2970	7504
608	20250206	092600	561580195	2965	2950	2965	2950	2709
609	20250206	092500	553560295	2955	2955	2955	2955	620
610	20250206	092400	551728195	2955	2950	2955	2950	3
611	20250206	092300	551719340	2950	2950	2955	2950	1016
612	20250206	092200	548717085	2950	2950	2955	2950	887
613	20250206	092100	546100430	2950	2950	2950	2950	30
614	20250206	092000	546011930	2950	2955	2960	2950	321
615	20250206	091900	545064620	2950	2955	2955	2950	1887
616	20250206	091800	539496470	2955	2955	2960	2955	6892
617	20250206	091700	519105385	2955	2960	2975	2955	6509
618	20250206	091600	499836320	2970	2975	2975	2955	35107
619	20250206	091500	395611290	2975	2975	2975	2975	440
620	20250206	091400	394302290	2975	2980	2985	2975	1736
621	20250206	091300	389131625	2985	2975	2985	2975	3494
622	20250206	091200	378727550	2990	2970	2990	2970	16612
623	20250206	091100	329217915	2965	2960	2970	2960	6747
624	20250206	091000	309211135	2965	2965	2975	2965	5110
625	20250206	090900	294014820	2975	2975	2975	2960	3481
626	20250206	090800	283674385	2965	2955	2980	2955	21146
627	20250206	090700	220869485	2955	2945	2955	2945	2408
628	20250206	090600	213757535	2950	2940	2950	2940	1595
629	20250206	090500	209057060	2940	2940	2955	2940	15455
630	20250206	090400	163494410	2940	2930	2940	2930	783
631	20250206	090300	161197615	2930	2930	2945	2920	15499
632	20250206	090200	115633930	2930	2920	2930	2910	25454
633	20250206	090100	41335350	2920	2905	2920	2905	7753
634	20250206	090000	18729050	2910	2910	2915	2905	6437