KissMeData/032350/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191500	825652400	7960	7960	7960	7960	2276
3	20250206	191400	825652400	7960	7960	7960	7960	0
4	20250206	191300	825652400	7960	7960	7960	7960	0
5	20250206	191200	825652400	7960	7960	7960	7960	0
6	20250206	191100	825652400	7960	7960	7960	7960	0
7	20250206	191000	825652400	7960	7960	7960	7960	0
8	20250206	190900	825652400	7960	7960	7960	7960	0
9	20250206	190800	825652400	7960	7960	7960	7960	0
10	20250206	190700	825652400	7960	7960	7960	7960	0
11	20250206	190600	825652400	7960	7960	7960	7960	0
12	20250206	190500	825652400	7960	7960	7960	7960	0
13	20250206	190400	825652400	7960	7960	7960	7960	0
14	20250206	190300	825652400	7960	7960	7960	7960	0
15	20250206	190200	825652400	7960	7960	7960	7960	0
16	20250206	190100	825652400	7960	7960	7960	7960	0
17	20250206	190000	825652400	7960	7960	7960	7960	0
18	20250206	185900	825652400	7960	7960	7960	7960	0
19	20250206	185800	825652400	7960	7960	7960	7960	0
20	20250206	185700	825652400	7960	7960	7960	7960	0
21	20250206	185600	825652400	7960	7960	7960	7960	0
22	20250206	185500	825652400	7960	7960	7960	7960	0
23	20250206	185400	825652400	7960	7960	7960	7960	0
24	20250206	185300	825652400	7960	7960	7960	7960	0
25	20250206	185200	825652400	7960	7960	7960	7960	0
26	20250206	185100	825652400	7960	7960	7960	7960	0
27	20250206	185000	825652400	7960	7960	7960	7960	0
28	20250206	184900	825652400	7960	7960	7960	7960	0
29	20250206	184800	825652400	7960	7960	7960	7960	0
30	20250206	184700	825652400	7960	7960	7960	7960	0
31	20250206	184600	825652400	7960	7960	7960	7960	0
32	20250206	184500	825652400	7960	7960	7960	7960	2276
33	20250206	184400	825652400	7960	7960	7960	7960	0
34	20250206	184300	825652400	7960	7960	7960	7960	0
35	20250206	184200	825652400	7960	7960	7960	7960	0
36	20250206	184100	825652400	7960	7960	7960	7960	0
37	20250206	184000	825652400	7960	7960	7960	7960	0
38	20250206	183900	825652400	7960	7960	7960	7960	0
39	20250206	183800	825652400	7960	7960	7960	7960	0
40	20250206	183700	825652400	7960	7960	7960	7960	0
41	20250206	183600	825652400	7960	7960	7960	7960	0
42	20250206	183500	825652400	7960	7960	7960	7960	0
43	20250206	183400	825652400	7960	7960	7960	7960	0
44	20250206	183300	825652400	7960	7960	7960	7960	0
45	20250206	183200	825652400	7960	7960	7960	7960	0
46	20250206	183100	825652400	7960	7960	7960	7960	0
47	20250206	183000	825652400	7960	7960	7960	7960	0
48	20250206	182900	825652400	7960	7960	7960	7960	0
49	20250206	182800	825652400	7960	7960	7960	7960	0
50	20250206	182700	825652400	7960	7960	7960	7960	0
51	20250206	182600	825652400	7960	7960	7960	7960	0
52	20250206	182500	825652400	7960	7960	7960	7960	0
53	20250206	182400	825652400	7960	7960	7960	7960	0
54	20250206	182300	825652400	7960	7960	7960	7960	0
55	20250206	182200	825652400	7960	7960	7960	7960	0
56	20250206	182100	825652400	7960	7960	7960	7960	0
57	20250206	182000	825652400	7960	7960	7960	7960	0
58	20250206	181900	825652400	7960	7960	7960	7960	0
59	20250206	181800	825652400	7960	7960	7960	7960	0
60	20250206	181700	825652400	7960	7960	7960	7960	0
61	20250206	181600	825652400	7960	7960	7960	7960	0
62	20250206	181500	825652400	7960	7960	7960	7960	2276
63	20250206	181400	825652400	7960	7960	7960	7960	0
64	20250206	181300	825652400	7960	7960	7960	7960	0
65	20250206	181200	825652400	7960	7960	7960	7960	0
66	20250206	181100	825652400	7960	7960	7960	7960	0
67	20250206	181000	825652400	7960	7960	7960	7960	0
68	20250206	180900	825652400	7960	7960	7960	7960	0
69	20250206	180800	825652400	7960	7960	7960	7960	0
70	20250206	180700	825652400	7960	7960	7960	7960	0
71	20250206	180600	825652400	7960	7960	7960	7960	0
72	20250206	180500	825652400	7960	7960	7960	7960	0
73	20250206	180400	825652400	7960	7960	7960	7960	0
74	20250206	180300	825652400	7960	7960	7960	7960	0
75	20250206	180200	825652400	7960	7960	7960	7960	0
76	20250206	180100	825652400	7960	7960	7960	7960	0
77	20250206	180000	825652400	7960	7960	7960	7960	0
78	20250206	175900	825652400	7960	7960	7960	7960	0
79	20250206	175800	825652400	7960	7960	7960	7960	0
80	20250206	175700	825652400	7960	7960	7960	7960	0
81	20250206	175600	825652400	7960	7960	7960	7960	0
82	20250206	175500	825652400	7960	7960	7960	7960	0
83	20250206	175400	825652400	7960	7960	7960	7960	0
84	20250206	175300	825652400	7960	7960	7960	7960	0
85	20250206	175200	825652400	7960	7960	7960	7960	0
86	20250206	175100	825652400	7960	7960	7960	7960	0
87	20250206	175000	825652400	7960	7960	7960	7960	0
88	20250206	174900	825652400	7960	7960	7960	7960	0
89	20250206	174800	825652400	7960	7960	7960	7960	0
90	20250206	174700	825652400	7960	7960	7960	7960	0
91	20250206	174600	825652400	7960	7960	7960	7960	0
92	20250206	174500	825652400	7960	7960	7960	7960	2276
93	20250206	174400	825652400	7960	7960	7960	7960	0
94	20250206	174300	825652400	7960	7960	7960	7960	0
95	20250206	174200	825652400	7960	7960	7960	7960	0
96	20250206	174100	825652400	7960	7960	7960	7960	0
97	20250206	174000	825652400	7960	7960	7960	7960	0
98	20250206	173900	825652400	7960	7960	7960	7960	0
99	20250206	173800	825652400	7960	7960	7960	7960	0
100	20250206	173700	825652400	7960	7960	7960	7960	0
101	20250206	173600	825652400	7960	7960	7960	7960	0
102	20250206	173500	825652400	7960	7960	7960	7960	0
103	20250206	173400	825652400	7960	7960	7960	7960	0
104	20250206	173300	825652400	7960	7960	7960	7960	0
105	20250206	173200	825652400	7960	7960	7960	7960	0
106	20250206	173100	825652400	7960	7960	7960	7960	0
107	20250206	173000	825652400	7960	7960	7960	7960	0
108	20250206	172900	825652400	7960	7960	7960	7960	0
109	20250206	172800	825652400	7960	7960	7960	7960	0
110	20250206	172700	825652400	7960	7960	7960	7960	0
111	20250206	172600	825652400	7960	7960	7960	7960	0
112	20250206	172500	825652400	7960	7960	7960	7960	0
113	20250206	172400	825652400	7960	7960	7960	7960	0
114	20250206	172300	825652400	7960	7960	7960	7960	0
115	20250206	172200	825652400	7960	7960	7960	7960	0
116	20250206	172100	825652400	7960	7960	7960	7960	0
117	20250206	172000	825652400	7960	7960	7960	7960	0
118	20250206	171900	825652400	7960	7960	7960	7960	0
119	20250206	171800	825652400	7960	7960	7960	7960	0
120	20250206	171700	825652400	7960	7960	7960	7960	0
121	20250206	171600	825652400	7960	7960	7960	7960	0
122	20250206	171500	825652400	7960	7960	7960	7960	2276
123	20250206	171400	825652400	7960	7960	7960	7960	0
124	20250206	171300	825652400	7960	7960	7960	7960	0
125	20250206	171200	825652400	7960	7960	7960	7960	0
126	20250206	171100	825652400	7960	7960	7960	7960	0
127	20250206	171000	825652400	7960	7960	7960	7960	0
128	20250206	170900	825652400	7960	7960	7960	7960	0
129	20250206	170800	825652400	7960	7960	7960	7960	0
130	20250206	170700	825652400	7960	7960	7960	7960	0
131	20250206	170600	825652400	7960	7960	7960	7960	0
132	20250206	170500	825652400	7960	7960	7960	7960	0
133	20250206	170400	825652400	7960	7960	7960	7960	0
134	20250206	170300	825652400	7960	7960	7960	7960	0
135	20250206	170200	825652400	7960	7960	7960	7960	0
136	20250206	170100	825652400	7960	7960	7960	7960	0
137	20250206	170000	825652400	7960	7960	7960	7960	0
138	20250206	165900	825652400	7960	7960	7960	7960	0
139	20250206	165800	825652400	7960	7960	7960	7960	0
140	20250206	165700	825652400	7960	7960	7960	7960	0
141	20250206	165600	825652400	7960	7960	7960	7960	0
142	20250206	165500	825652400	7960	7960	7960	7960	0
143	20250206	165400	825652400	7960	7960	7960	7960	0
144	20250206	165300	825652400	7960	7960	7960	7960	0
145	20250206	165200	825652400	7960	7960	7960	7960	0
146	20250206	165100	825652400	7960	7960	7960	7960	0
147	20250206	165000	825652400	7960	7960	7960	7960	0
148	20250206	164900	825652400	7960	7960	7960	7960	0
149	20250206	164800	825652400	7960	7960	7960	7960	0
150	20250206	164700	825652400	7960	7960	7960	7960	0
151	20250206	164600	825652400	7960	7960	7960	7960	0
152	20250206	164500	825652400	7960	7960	7960	7960	2276
153	20250206	164400	825652400	7960	7960	7960	7960	0
154	20250206	164300	825652400	7960	7960	7960	7960	0
155	20250206	164200	825652400	7960	7960	7960	7960	0
156	20250206	164100	825652400	7960	7960	7960	7960	0
157	20250206	164000	825652400	7960	7960	7960	7960	0
158	20250206	163900	825652400	7960	7960	7960	7960	0
159	20250206	163800	825652400	7960	7960	7960	7960	0
160	20250206	163700	825652400	7960	7960	7960	7960	0
161	20250206	163600	825652400	7960	7960	7960	7960	0
162	20250206	163500	825652400	7960	7960	7960	7960	0
163	20250206	163400	825652400	7960	7960	7960	7960	0
164	20250206	163300	825652400	7960	7960	7960	7960	0
165	20250206	163200	825652400	7960	7960	7960	7960	0
166	20250206	163100	825652400	7960	7960	7960	7960	0
167	20250206	163000	825652400	7960	7960	7960	7960	0
168	20250206	162900	825652400	7960	7960	7960	7960	0
169	20250206	162800	825652400	7960	7960	7960	7960	0
170	20250206	162700	825652400	7960	7960	7960	7960	0
171	20250206	162600	825652400	7960	7960	7960	7960	0
172	20250206	162500	825652400	7960	7960	7960	7960	0
173	20250206	162400	825652400	7960	7960	7960	7960	0
174	20250206	162300	825652400	7960	7960	7960	7960	0
175	20250206	162200	825652400	7960	7960	7960	7960	0
176	20250206	162100	825652400	7960	7960	7960	7960	0
177	20250206	162000	825652400	7960	7960	7960	7960	0
178	20250206	161900	825652400	7960	7960	7960	7960	0
179	20250206	161800	825652400	7960	7960	7960	7960	0
180	20250206	161700	825652400	7960	7960	7960	7960	0
181	20250206	161600	825652400	7960	7960	7960	7960	0
182	20250206	161500	825652400	7960	7960	7960	7960	2276
183	20250206	161400	825652400	7960	7960	7960	7960	0
184	20250206	161300	825652400	7960	7960	7960	7960	0
185	20250206	161200	825652400	7960	7960	7960	7960	0
186	20250206	161100	825652400	7960	7960	7960	7960	0
187	20250206	161000	825652400	7960	7960	7960	7960	0
188	20250206	160900	825652400	7960	7960	7960	7960	0
189	20250206	160800	825652400	7960	7960	7960	7960	0
190	20250206	160700	825652400	7960	7960	7960	7960	0
191	20250206	160600	825652400	7960	7960	7960	7960	0
192	20250206	160500	825652400	7960	7960	7960	7960	0
193	20250206	160400	825652400	7960	7960	7960	7960	0
194	20250206	160300	825652400	7960	7960	7960	7960	0
195	20250206	160200	825652400	7960	7960	7960	7960	0
196	20250206	160100	825652400	7960	7960	7960	7960	0
197	20250206	160000	825652400	7960	7960	7960	7960	0
198	20250206	155900	825652400	7960	7960	7960	7960	0
199	20250206	155800	825652400	7960	7960	7960	7960	0
200	20250206	155700	825652400	7960	7960	7960	7960	0
201	20250206	155600	825652400	7960	7960	7960	7960	0
202	20250206	155500	825652400	7960	7960	7960	7960	0
203	20250206	155400	825652400	7960	7960	7960	7960	0
204	20250206	155300	825652400	7960	7960	7960	7960	0
205	20250206	155200	825652400	7960	7960	7960	7960	0
206	20250206	155100	825652400	7960	7960	7960	7960	0
207	20250206	155000	825652400	7960	7960	7960	7960	0
208	20250206	154900	825652400	7960	7960	7960	7960	0
209	20250206	154800	825652400	7960	7960	7960	7960	0
210	20250206	154700	825652400	7960	7960	7960	7960	0
211	20250206	154600	825652400	7960	7960	7960	7960	0
212	20250206	154500	825652400	7960	7960	7960	7960	2276
213	20250206	154400	825652400	7960	7960	7960	7960	0
214	20250206	154300	825652400	7960	7960	7960	7960	0
215	20250206	154200	825652400	7960	7960	7960	7960	0
216	20250206	154100	825652400	7960	7960	7960	7960	0
217	20250206	154000	825652400	7960	7960	7960	7960	0
218	20250206	153900	825652400	7960	7960	7960	7960	0
219	20250206	153800	825652400	7960	7960	7960	7960	0
220	20250206	153700	825652400	7960	7960	7960	7960	0
221	20250206	153600	825652400	7960	7960	7960	7960	0
222	20250206	153500	825652400	7960	7960	7960	7960	0
223	20250206	153400	825652400	7960	7960	7960	7960	0
224	20250206	153300	825652400	7960	7960	7960	7960	0
225	20250206	153200	825652400	7960	7960	7960	7960	0
226	20250206	153100	825652400	7960	7960	7960	7960	0
227	20250206	153000	825652400	7960	7960	7960	7960	2276
228	20250206	152900	807535440	7960	7960	7960	7960	0
229	20250206	152800	807535440	7960	7960	7960	7960	0
230	20250206	152700	807535440	7960	7960	7960	7960	0
231	20250206	152600	807535440	7960	7960	7960	7960	0
232	20250206	152500	807535440	7960	7960	7960	7960	0
233	20250206	152400	807535440	7960	7960	7960	7960	0
234	20250206	152300	807535440	7960	7960	7960	7960	0
235	20250206	152200	807535440	7960	7960	7960	7960	0
236	20250206	152100	807535440	7960	7960	7960	7960	0
237	20250206	152000	807535440	7960	7960	7960	7960	0
238	20250206	151900	807535440	7960	7950	7960	7940	287
239	20250206	151800	805254920	7950	7950	7960	7940	688
240	20250206	151700	799781000	7950	7960	7960	7950	717
241	20250206	151600	794080800	7960	7960	7960	7960	54
242	20250206	151500	793650960	7960	7960	7960	7960	5
243	20250206	151400	793611160	7960	7960	7960	7950	1103
244	20250206	151300	784837200	7960	7960	7960	7960	3
245	20250206	151200	784813320	7960	7960	7960	7960	51
246	20250206	151100	784407360	7960	7960	7960	7960	0
247	20250206	151000	784407360	7960	7960	7960	7960	0
248	20250206	150900	784407360	7960	7960	7960	7960	0
249	20250206	150800	784407360	7960	7960	7960	7960	0
250	20250206	150700	784407360	7960	7960	7960	7960	12
251	20250206	150600	784311840	7950	7950	7950	7950	1
252	20250206	150500	784303890	7960	7950	7960	7940	80
253	20250206	150400	783667710	7960	7960	7960	7960	53
254	20250206	150300	783245830	7960	7960	7960	7950	1042
255	20250206	150200	774961820	7960	7960	7960	7960	3
256	20250206	150100	774937940	7960	7960	7960	7960	1
257	20250206	150000	774929980	7960	7950	7960	7950	4
258	20250206	145900	774898170	7950	7950	7960	7950	103
259	20250206	145800	774079300	7960	7950	7960	7950	63
260	20250206	145700	773578430	7960	7960	7960	7950	922
261	20250206	145600	766248310	7950	7960	7960	7950	56
262	20250206	145500	765802910	7960	7960	7960	7960	0
263	20250206	145400	765802910	7960	7940	7960	7940	101
264	20250206	145300	765000950	7960	7960	7960	7960	5
265	20250206	145200	764961150	7940	7950	7960	7940	162
266	20250206	145100	763674640	7960	7960	7960	7960	136
267	20250206	145000	762592080	7950	7950	7960	7950	463
268	20250206	144900	758911220	7940	7960	7960	7940	345
269	20250206	144800	756166900	7960	7950	7960	7950	10
270	20250206	144700	756087310	7960	7960	7960	7960	6
271	20250206	144600	756039550	7960	7950	7960	7950	11
272	20250206	144500	755952000	7960	7960	7960	7950	88
273	20250206	144400	755252160	7960	7960	7960	7960	35
274	20250206	144300	754973560	7960	7960	7960	7960	19
275	20250206	144200	754822320	7960	7960	7960	7960	6
276	20250206	144100	754774560	7960	7960	7960	7960	11
277	20250206	144000	754687000	7950	7960	7960	7950	83
278	20250206	143900	754026860	7950	7950	7960	7950	392
279	20250206	143800	750910380	7960	7960	7960	7960	8
280	20250206	143700	750846700	7960	7960	7960	7950	356
281	20250206	143600	748016340	7960	7960	7960	7960	8
282	20250206	143500	747952660	7960	7960	7960	7960	7
283	20250206	143400	747896940	7960	7960	7960	7960	9
284	20250206	143300	747825300	7960	7960	7960	7960	8
285	20250206	143200	747761620	7950	7950	7950	7950	509
286	20250206	143100	743715070	7960	7950	7960	7950	780
287	20250206	143000	737514010	7950	7950	7950	7950	10
288	20250206	142900	737434510	7950	7950	7950	7940	21
289	20250206	142800	737267620	7940	7950	7950	7940	5
290	20250206	142700	737227880	7940	7940	7950	7940	11
291	20250206	142600	737140450	7940	7940	7950	7940	8
292	20250206	142500	737076870	7950	7940	7950	7940	9
293	20250206	142400	737005330	7940	7940	7950	7940	8
294	20250206	142300	736941750	7950	7940	7950	7940	13
295	20250206	142200	736838420	7950	7950	7950	7940	17
296	20250206	142100	736703290	7940	7950	7950	7940	7
297	20250206	142000	736647660	7950	7940	7950	7940	26
298	20250206	141900	736441100	7950	7940	7950	7940	1058
299	20250206	141800	728040500	7950	7940	7950	7940	1884
300	20250206	141700	713081440	7940	7950	7950	7940	206
301	20250206	141600	711445740	7950	7950	7960	7950	166
302	20250206	141500	710125970	7950	7950	7960	7950	10
303	20250206	141400	710046390	7960	7950	7960	7950	11
304	20250206	141300	709958840	7960	7960	7960	7940	46
305	20250206	141200	709593230	7950	7950	7960	7950	13
306	20250206	141100	709489810	7950	7950	7950	7950	20
307	20250206	141000	709330810	7950	7950	7950	7950	155
308	20250206	140900	708098560	7950	7950	7960	7950	14
309	20250206	140800	707987150	7960	7950	7960	7950	7
310	20250206	140700	707931460	7960	7950	7960	7950	17
311	20250206	140600	707796160	7960	7960	7960	7950	15
312	20250206	140500	707676780	7950	7950	7960	7950	32
313	20250206	140400	707422100	7950	7960	7960	7950	563
314	20250206	140300	702946140	7950	7950	7960	7950	8
315	20250206	140200	702882490	7960	7950	7960	7950	11
316	20250206	140100	702794950	7960	7960	7960	7950	66
317	20250206	140000	702270050	7950	7940	7950	7940	337
318	20250206	135900	699591330	7940	7940	7950	7940	59
319	20250206	135800	699122810	7950	7940	7950	7940	17
320	20250206	135700	698987670	7940	7950	7950	7940	111
321	20250206	135600	698105250	7950	7950	7950	7940	196
322	20250206	135500	696547130	7940	7950	7950	7940	76
323	20250206	135400	695942960	7940	7940	7950	7940	82
324	20250206	135300	695291600	7940	7950	7950	7940	166
325	20250206	135200	693971960	7950	7940	7950	7940	78
326	20250206	135100	693352550	7940	7950	7950	7940	28
327	20250206	135000	693129960	7950	7950	7950	7950	19
328	20250206	134900	692978910	7950	7950	7950	7940	175
329	20250206	134800	691589080	7950	7950	7950	7950	26
330	20250206	134700	691382380	7950	7950	7950	7950	5
331	20250206	134600	691342630	7950	7950	7950	7950	12
332	20250206	134500	691247230	7950	7950	7950	7950	10
333	20250206	134400	691167730	7950	7950	7950	7950	24
334	20250206	134300	690976930	7950	7950	7950	7950	11
335	20250206	134200	690889480	7950	7950	7950	7940	40
336	20250206	134100	690571510	7950	7950	7950	7950	119
337	20250206	134000	689625460	7950	7950	7950	7950	2
338	20250206	133900	689609560	7950	7950	7950	7950	194
339	20250206	133800	688067260	7950	7950	7950	7950	113
340	20250206	133700	687168910	7950	7950	7950	7950	100
341	20250206	133600	686373910	7950	7950	7950	7950	122
342	20250206	133500	685404010	7950	7950	7950	7940	37
343	20250206	133400	685109960	7950	7950	7950	7950	18
344	20250206	133300	684966860	7950	7950	7950	7950	12
345	20250206	133200	684871460	7940	7950	7950	7940	24
346	20250206	133100	684680740	7950	7950	7950	7950	97
347	20250206	133000	683909590	7950	7940	7950	7940	30
348	20250206	132900	683671370	7950	7950	7950	7950	2
349	20250206	132800	683655470	7940	7950	7950	7940	40
350	20250206	132700	683337860	7940	7950	7950	7940	4
351	20250206	132600	683306070	7950	7950	7950	7950	1
352	20250206	132500	683298120	7950	7950	7950	7950	1
353	20250206	132400	683290170	7950	7950	7950	7950	3
354	20250206	132300	683266320	7940	7940	7940	7940	799
355	20250206	132200	676922260	7950	7950	7950	7950	5
356	20250206	132100	676882510	7950	7950	7950	7950	0
357	20250206	132000	676882510	7950	7950	7950	7950	10
358	20250206	131900	676803010	7950	7950	7950	7950	2
359	20250206	131800	676787110	7950	7940	7950	7940	110
360	20250206	131700	675913610	7940	7940	7940	7940	200
361	20250206	131600	674325610	7950	7950	7950	7950	13
362	20250206	131500	674222260	7960	7960	7960	7960	0
363	20250206	131400	674222260	7960	7960	7960	7960	5
364	20250206	131300	674182460	7960	7960	7960	7960	0
365	20250206	131200	674182460	7960	7960	7960	7960	0
366	20250206	131100	674182460	7960	7960	7960	7960	12
367	20250206	131000	674086940	7950	7960	7960	7950	1130
368	20250206	130900	665103430	7960	7960	7960	7960	0
369	20250206	130800	665103430	7960	7960	7960	7960	1
370	20250206	130700	665095470	7960	7960	7960	7950	153
371	20250206	130600	663877610	7960	7960	7960	7960	2
372	20250206	130500	663861690	7950	7950	7950	7950	100
373	20250206	130400	663066690	7950	7950	7950	7950	10
374	20250206	130300	662987190	7950	7960	7960	7950	35
375	20250206	130200	662708840	7960	7950	7960	7950	55
376	20250206	130100	662271580	7960	7960	7960	7960	14
377	20250206	130000	662160140	7960	7960	7960	7960	0
378	20250206	125900	662160140	7960	7960	7960	7960	8
379	20250206	125800	662096460	7960	7960	7960	7950	27
380	20250206	125700	661881750	7950	7950	7950	7950	0
381	20250206	125600	661881750	7950	7950	7950	7950	5
382	20250206	125500	661842000	7960	7960	7960	7960	1
383	20250206	125400	661834040	7960	7960	7960	7960	1
384	20250206	125300	661826080	7940	7960	7960	7940	82
385	20250206	125200	661174960	7940	7940	7940	7940	254
386	20250206	125100	659158200	7940	7940	7940	7940	72
387	20250206	125000	658586520	7940	7940	7940	7940	0
388	20250206	124900	658586520	7940	7940	7940	7940	33
389	20250206	124800	658324500	7940	7960	7960	7940	48
390	20250206	124700	657943300	7940	7940	7940	7940	0
391	20250206	124600	657943300	7940	7940	7940	7940	0
392	20250206	124500	657943300	7940	7940	7940	7940	28
393	20250206	124400	657720980	7930	7930	7930	7930	0
394	20250206	124300	657720980	7930	7930	7930	7930	0
395	20250206	124200	657720980	7930	7930	7930	7930	0
396	20250206	124100	657720980	7930	7950	7950	7930	1300
397	20250206	124000	647411090	7960	7940	7960	7940	401
398	20250206	123900	644227130	7940	7940	7940	7940	81
399	20250206	123800	643583990	7940	7950	7950	7940	658
400	20250206	123700	638357540	7960	7960	7960	7960	1
401	20250206	123600	638349580	7960	7950	7960	7950	11
402	20250206	123500	638262120	7950	7960	7960	7950	201
403	20250206	123400	636664160	7950	7950	7950	7950	0
404	20250206	123300	636664160	7950	7950	7950	7950	53
405	20250206	123200	636242810	7950	7950	7950	7950	0
406	20250206	123100	636242810	7950	7950	7950	7950	1
407	20250206	123000	636234860	7960	7960	7960	7960	1
408	20250206	122900	636226900	7960	7950	7960	7950	11
409	20250206	122800	636139390	7960	7950	7960	7950	68
410	20250206	122700	635598750	7960	7960	7960	7960	0
411	20250206	122600	635598750	7960	7960	7960	7960	6
412	20250206	122500	635550990	7950	7950	7950	7950	0
413	20250206	122400	635550990	7950	7950	7950	7950	125
414	20250206	122300	634557240	7960	7960	7960	7960	14
415	20250206	122200	634445800	7960	7960	7960	7960	0
416	20250206	122100	634445800	7960	7960	7960	7960	13
417	20250206	122000	634342320	7950	7950	7950	7950	26
418	20250206	121900	634135620	7960	7960	7960	7960	20
419	20250206	121800	633976420	7960	7960	7960	7960	0
420	20250206	121700	633976420	7960	7960	7960	7960	2
421	20250206	121600	633960500	7950	7950	7950	7950	2033
422	20250206	121500	617798150	7940	7940	7950	7940	15
423	20250206	121400	617679040	7940	7940	7940	7940	1000
424	20250206	121300	609739040	7940	7940	7940	7940	1
425	20250206	121200	609731100	7940	7940	7940	7940	1023
426	20250206	121100	601608480	7940	7940	7940	7930	718
427	20250206	121000	595908560	7950	7950	7950	7950	8
428	20250206	120900	595844960	7950	7950	7950	7940	367
429	20250206	120800	592930310	7950	7950	7950	7950	109
430	20250206	120700	592063760	7950	7950	7950	7940	1031
431	20250206	120600	583877310	7950	7950	7950	7950	2
432	20250206	120500	583861410	7950	7950	7950	7950	2
433	20250206	120400	583845510	7950	7950	7950	7950	27
434	20250206	120300	583630860	7960	7950	7960	7950	272
435	20250206	120200	581468210	7950	7950	7950	7950	22
436	20250206	120100	581293310	7950	7950	7950	7950	14
437	20250206	120000	581182010	7950	7950	7950	7950	439
438	20250206	115900	577691960	7950	7950	7950	7950	3
439	20250206	115800	577668110	7950	7950	7950	7950	0
440	20250206	115700	577668110	7950	7950	7950	7950	3
441	20250206	115600	577644260	7950	7950	7950	7950	9
442	20250206	115500	577572710	7950	7940	7950	7940	27
443	20250206	115400	577358120	7950	7950	7950	7950	151
444	20250206	115300	576157670	7950	7950	7950	7950	1
445	20250206	115200	576149720	7940	7940	7940	7940	689
446	20250206	115100	570679060	7940	7940	7940	7940	171
447	20250206	115000	569321320	7930	7940	7940	7930	225
448	20250206	114900	567535820	7940	7940	7940	7940	0
449	20250206	114800	567535820	7940	7930	7940	7930	251
450	20250206	114700	565544880	7940	7930	7940	7930	735
451	20250206	114600	559709980	7940	7940	7940	7940	0
452	20250206	114500	559709980	7940	7940	7940	7940	0
453	20250206	114400	559709980	7940	7930	7940	7930	101
454	20250206	114300	558909040	7940	7940	7940	7940	0
455	20250206	114200	558909040	7940	7940	7940	7940	3
456	20250206	114100	558885220	7940	7940	7940	7940	0
457	20250206	114000	558885220	7940	7950	7950	7940	127
458	20250206	113900	557875680	7950	7950	7950	7950	100
459	20250206	113800	557080680	7950	7950	7950	7950	2
460	20250206	113700	557064780	7940	7940	7940	7940	35
461	20250206	113600	556786880	7940	7940	7940	7940	50
462	20250206	113500	556389880	7940	7940	7940	7940	209
463	20250206	113400	554730420	7940	7940	7940	7930	72
464	20250206	113300	554159040	7940	7940	7940	7940	15
465	20250206	113200	554039940	7940	7940	7940	7940	175
466	20250206	113100	552650440	7940	7940	7940	7940	1
467	20250206	113000	552642500	7940	7930	7940	7930	891
468	20250206	112900	545575850	7930	7920	7930	7920	48
469	20250206	112800	545195670	7920	7920	7920	7920	320
470	20250206	112700	542661270	7930	7920	7930	7920	503
471	20250206	112600	538677480	7920	7920	7920	7920	0
472	20250206	112500	538677480	7920	7920	7920	7920	2933
473	20250206	112400	515448120	7920	7920	7920	7920	77
474	20250206	112300	514838280	7930	7930	7930	7930	0
475	20250206	112200	514838280	7930	7920	7930	7920	47
476	20250206	112100	514466020	7910	7920	7920	7910	1048
477	20250206	112000	506175850	7930	7920	7930	7920	14
478	20250206	111900	506064930	7920	7930	7930	7920	470
479	20250206	111800	502342510	7920	7920	7920	7920	16
480	20250206	111700	502215790	7920	7920	7920	7910	1550
481	20250206	111600	489943990	7920	7930	7930	7920	1252
482	20250206	111500	480028130	7930	7930	7930	7930	3
483	20250206	111400	480004340	7920	7930	7930	7920	253
484	20250206	111300	477998100	7930	7930	7930	7930	500
485	20250206	111200	474033100	7930	7930	7930	7930	150
486	20250206	111100	472843600	7930	7940	7940	7930	19
487	20250206	111000	472692750	7940	7940	7940	7940	4
488	20250206	110900	472660990	7940	7940	7940	7940	11
489	20250206	110800	472573650	7950	7950	7950	7950	2
490	20250206	110700	472557750	7950	7950	7950	7950	0
491	20250206	110600	472557750	7950	7950	7950	7950	2
492	20250206	110500	472541850	7950	7940	7950	7940	507
493	20250206	110400	468516250	7940	7940	7940	7940	5
494	20250206	110300	468476550	7940	7940	7940	7940	356
495	20250206	110200	465649910	7930	7930	7930	7930	5
496	20250206	110100	465610260	7930	7930	7930	7930	414
497	20250206	110000	462327240	7940	7930	7940	7930	5
498	20250206	105900	462287580	7940	7940	7940	7940	7
499	20250206	105800	462232000	7940	7940	7940	7940	27
500	20250206	105700	462017620	7940	7950	7950	7940	14
501	20250206	105600	461906420	7950	7940	7950	7940	1046
502	20250206	105500	453591370	7940	7940	7940	7940	1
503	20250206	105400	453583430	7940	7940	7940	7940	76
504	20250206	105300	452979990	7940	7940	7940	7940	260
505	20250206	105200	450915590	7930	7930	7930	7930	0
506	20250206	105100	450915590	7930	7940	7940	7930	6
507	20250206	105000	450867960	7940	7930	7940	7930	5
508	20250206	104900	450828270	7930	7930	7930	7930	41
509	20250206	104800	450503140	7930	7930	7930	7930	97
510	20250206	104700	449733930	7940	7940	7940	7940	14
511	20250206	104600	449622770	7940	7940	7940	7940	0
512	20250206	104500	449622770	7940	7940	7940	7940	17
513	20250206	104400	449487790	7950	7950	7950	7950	1
514	20250206	104300	449479840	7950	7950	7950	7950	3
515	20250206	104200	449455990	7940	7940	7940	7940	11
516	20250206	104100	449368650	7950	7950	7950	7950	4
517	20250206	104000	449336850	7950	7950	7950	7950	200
518	20250206	103900	447746850	7950	7950	7950	7950	2
519	20250206	103800	447730950	7930	7950	7950	7930	27
520	20250206	103700	447516560	7940	7950	7950	7940	7
521	20250206	103600	447460950	7950	7950	7950	7950	7
522	20250206	103500	447405300	7950	7940	7950	7940	377
523	20250206	103400	444408360	7940	7940	7940	7940	100
524	20250206	103300	443614360	7950	7950	7950	7950	11
525	20250206	103200	443526910	7950	7950	7950	7950	0
526	20250206	103100	443526910	7950	7950	7950	7950	2
527	20250206	103000	443511010	7940	7940	7940	7940	954
528	20250206	102900	435936250	7940	7940	7940	7920	5017
529	20250206	102800	396190780	7940	7940	7940	7940	2
530	20250206	102700	396174900	7940	7940	7940	7940	6
531	20250206	102600	396127260	7940	7930	7940	7930	14
532	20250206	102500	396016110	7940	7940	7940	7940	73
533	20250206	102400	395436490	7930	7930	7930	7930	0
534	20250206	102300	395436490	7930	7930	7930	7930	88
535	20250206	102200	394738650	7930	7920	7930	7920	1110
536	20250206	102100	385937190	7930	7930	7930	7930	4
537	20250206	102000	385905470	7930	7920	7930	7920	224
538	20250206	101900	384131330	7930	7920	7930	7920	20
539	20250206	101800	383972910	7920	7920	7920	7920	117
540	20250206	101700	383046270	7930	7930	7930	7930	14
541	20250206	101600	382935250	7940	7940	7940	7940	3
542	20250206	101500	382911430	7910	7930	7940	7910	306
543	20250206	101400	380490630	7940	7940	7940	7900	3027
544	20250206	101300	356534210	7940	7940	7940	7940	92
545	20250206	101200	355803730	7940	7940	7940	7940	102
546	20250206	101100	354993850	7940	7940	7940	7940	3
547	20250206	101000	354970030	7930	7940	7940	7930	84
548	20250206	100900	354303850	7940	7940	7940	7930	33
549	20250206	100800	354041840	7940	7940	7940	7940	3
550	20250206	100700	354018020	7940	7940	7940	7940	0
551	20250206	100600	354018020	7940	7950	7950	7940	87
552	20250206	100500	353326380	7950	7940	7950	7940	2
553	20250206	100400	353310490	7950	7940	7950	7940	600
554	20250206	100300	348545780	7940	7950	7950	7940	1149
555	20250206	100200	339421720	7950	7940	7950	7940	83
556	20250206	100100	338762680	7940	7930	7940	7930	1886
557	20250206	100000	323797330	7930	7930	7930	7930	2
558	20250206	095900	323781470	7930	7920	7930	7920	602
559	20250206	095800	319012610	7910	7930	7930	7910	57
560	20250206	095700	318561380	7930	7900	7930	7900	5
561	20250206	095600	318521850	7940	7930	7940	7900	4092
562	20250206	095500	286141970	7930	7930	7930	7930	10
563	20250206	095400	286062670	7930	7930	7930	7920	360
564	20250206	095300	283208270	7930	7930	7930	7930	4
565	20250206	095200	283176550	7930	7930	7930	7930	19
566	20250206	095100	283025880	7940	7930	7940	7930	115
567	20250206	095000	282113500	7930	7930	7930	7930	46
568	20250206	094900	281748720	7930	7930	7930	7930	7
569	20250206	094800	281693210	7930	7930	7930	7930	61
570	20250206	094700	281209480	7930	7930	7930	7930	97
571	20250206	094600	280440270	7930	7930	7930	7930	0
572	20250206	094500	280440270	7930	7930	7930	7920	371
573	20250206	094400	277499740	7920	7930	7930	7920	752
574	20250206	094300	271543800	7920	7930	7930	7920	104
575	20250206	094200	270720080	7930	7930	7930	7930	3
576	20250206	094100	270696290	7910	7940	7940	7900	5002
577	20250206	094000	231150810	7940	7940	7940	7940	34
578	20250206	093900	230880850	7940	7940	7940	7940	34
579	20250206	093800	230610890	7940	7930	7940	7930	958
580	20250206	093700	223012750	7930	7930	7930	7930	1
581	20250206	093600	223004820	7920	7930	7930	7920	61
582	20250206	093500	222521290	7930	7930	7930	7930	1001
583	20250206	093400	214583360	7930	7920	7930	7920	49
584	20250206	093300	214195020	7930	7930	7930	7920	33
585	20250206	093200	213933410	7920	7940	7940	7910	2096
586	20250206	093100	197332820	7940	7940	7940	7930	398
587	20250206	093000	194174240	7930	7930	7930	7930	8
588	20250206	092900	194110800	7920	7920	7920	7920	0
589	20250206	092800	194110800	7920	7940	7940	7920	620
590	20250206	092700	189198040	7940	7930	7940	7930	26
591	20250206	092600	188991840	7940	7940	7940	7940	1
592	20250206	092500	188983900	7930	7950	7950	7930	1370
593	20250206	092400	178118910	7940	7950	7950	7940	23
594	20250206	092300	177936260	7950	7950	7950	7950	4
595	20250206	092200	177904460	7950	7960	7960	7950	23
596	20250206	092100	177721480	7950	7940	7960	7940	183
597	20250206	092000	176266430	7930	7930	7930	7930	0
598	20250206	091900	176266430	7930	7930	7930	7930	160
599	20250206	091800	174997630	7940	7960	7960	7930	31
600	20250206	091700	174751670	7920	7910	7960	7910	218
601	20250206	091600	173026480	7910	7960	7960	7910	102
602	20250206	091500	172219440	7910	7930	7940	7910	2999
603	20250206	091400	148454250	7930	7930	7960	7930	663
604	20250206	091300	143177770	7920	7950	7950	7920	2
605	20250206	091200	143161900	7920	7950	7970	7910	2394
606	20250206	091100	124183430	7900	7950	7970	7900	10029
607	20250206	091000	44825240	7950	7950	7950	7940	1071
608	20250206	090900	36314560	7960	7950	7960	7950	117
609	20250206	090800	35383420	7960	7960	7960	7950	52
610	20250206	090700	34969510	7970	7970	7970	7940	2012
611	20250206	090600	18981920	7970	7970	7970	7950	376
612	20250206	090500	15988310	7960	7970	7980	7960	1144
613	20250206	090400	6877370	7970	7990	7990	7970	237
614	20250206	090300	4986620	7990	7990	8000	7990	76
615	20250206	090200	4379370	7990	7980	7990	7980	190
616	20250206	090100	2862810	7990	8000	8000	7990	128
617	20250206	090000	1840000	8000	8000	8000	8000	230