KissMeData/035810/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191900	244660035	2710	2710	2710	2710	869
3	20250206	191800	244660035	2710	2710	2710	2710	0
4	20250206	191700	244660035	2710	2710	2710	2710	0
5	20250206	191600	244660035	2710	2710	2710	2710	0
6	20250206	191500	244660035	2710	2710	2710	2710	0
7	20250206	191400	244660035	2710	2710	2710	2710	0
8	20250206	191300	244660035	2710	2710	2710	2710	0
9	20250206	191200	244660035	2710	2710	2710	2710	0
10	20250206	191100	244660035	2710	2710	2710	2710	0
11	20250206	191000	244660035	2710	2710	2710	2710	0
12	20250206	190900	244660035	2710	2710	2710	2710	0
13	20250206	190800	244660035	2710	2710	2710	2710	0
14	20250206	190700	244660035	2710	2710	2710	2710	0
15	20250206	190600	244660035	2710	2710	2710	2710	0
16	20250206	190500	244660035	2710	2710	2710	2710	0
17	20250206	190400	244660035	2710	2710	2710	2710	0
18	20250206	190300	244660035	2710	2710	2710	2710	0
19	20250206	190200	244660035	2710	2710	2710	2710	0
20	20250206	190100	244660035	2710	2710	2710	2710	0
21	20250206	190000	244660035	2710	2710	2710	2710	0
22	20250206	185900	244660035	2710	2710	2710	2710	0
23	20250206	185800	244660035	2710	2710	2710	2710	0
24	20250206	185700	244660035	2710	2710	2710	2710	0
25	20250206	185600	244660035	2710	2710	2710	2710	0
26	20250206	185500	244660035	2710	2710	2710	2710	0
27	20250206	185400	244660035	2710	2710	2710	2710	0
28	20250206	185300	244660035	2710	2710	2710	2710	0
29	20250206	185200	244660035	2710	2710	2710	2710	0
30	20250206	185100	244660035	2710	2710	2710	2710	0
31	20250206	185000	244660035	2710	2710	2710	2710	0
32	20250206	184900	244660035	2710	2710	2710	2710	869
33	20250206	184800	244660035	2710	2710	2710	2710	0
34	20250206	184700	244660035	2710	2710	2710	2710	0
35	20250206	184600	244660035	2710	2710	2710	2710	0
36	20250206	184500	244660035	2710	2710	2710	2710	0
37	20250206	184400	244660035	2710	2710	2710	2710	0
38	20250206	184300	244660035	2710	2710	2710	2710	0
39	20250206	184200	244660035	2710	2710	2710	2710	0
40	20250206	184100	244660035	2710	2710	2710	2710	0
41	20250206	184000	244660035	2710	2710	2710	2710	0
42	20250206	183900	244660035	2710	2710	2710	2710	0
43	20250206	183800	244660035	2710	2710	2710	2710	0
44	20250206	183700	244660035	2710	2710	2710	2710	0
45	20250206	183600	244660035	2710	2710	2710	2710	0
46	20250206	183500	244660035	2710	2710	2710	2710	0
47	20250206	183400	244660035	2710	2710	2710	2710	0
48	20250206	183300	244660035	2710	2710	2710	2710	0
49	20250206	183200	244660035	2710	2710	2710	2710	0
50	20250206	183100	244660035	2710	2710	2710	2710	0
51	20250206	183000	244660035	2710	2710	2710	2710	0
52	20250206	182900	244660035	2710	2710	2710	2710	0
53	20250206	182800	244660035	2710	2710	2710	2710	0
54	20250206	182700	244660035	2710	2710	2710	2710	0
55	20250206	182600	244660035	2710	2710	2710	2710	0
56	20250206	182500	244660035	2710	2710	2710	2710	0
57	20250206	182400	244660035	2710	2710	2710	2710	0
58	20250206	182300	244660035	2710	2710	2710	2710	0
59	20250206	182200	244660035	2710	2710	2710	2710	0
60	20250206	182100	244660035	2710	2710	2710	2710	0
61	20250206	182000	244660035	2710	2710	2710	2710	0
62	20250206	181900	244660035	2710	2710	2710	2710	869
63	20250206	181800	244660035	2710	2710	2710	2710	0
64	20250206	181700	244660035	2710	2710	2710	2710	0
65	20250206	181600	244660035	2710	2710	2710	2710	0
66	20250206	181500	244660035	2710	2710	2710	2710	0
67	20250206	181400	244660035	2710	2710	2710	2710	0
68	20250206	181300	244660035	2710	2710	2710	2710	0
69	20250206	181200	244660035	2710	2710	2710	2710	0
70	20250206	181100	244660035	2710	2710	2710	2710	0
71	20250206	181000	244660035	2710	2710	2710	2710	0
72	20250206	180900	244660035	2710	2710	2710	2710	0
73	20250206	180800	244660035	2710	2710	2710	2710	0
74	20250206	180700	244660035	2710	2710	2710	2710	0
75	20250206	180600	244660035	2710	2710	2710	2710	0
76	20250206	180500	244660035	2710	2710	2710	2710	0
77	20250206	180400	244660035	2710	2710	2710	2710	0
78	20250206	180300	244660035	2710	2710	2710	2710	0
79	20250206	180200	244660035	2710	2710	2710	2710	0
80	20250206	180100	244660035	2710	2710	2710	2710	0
81	20250206	180000	244660035	2710	2710	2710	2710	0
82	20250206	175900	244660035	2710	2710	2710	2710	0
83	20250206	175800	244660035	2710	2710	2710	2710	0
84	20250206	175700	244660035	2710	2710	2710	2710	0
85	20250206	175600	244660035	2710	2710	2710	2710	0
86	20250206	175500	244660035	2710	2710	2710	2710	0
87	20250206	175400	244660035	2710	2710	2710	2710	0
88	20250206	175300	244660035	2710	2710	2710	2710	0
89	20250206	175200	244660035	2710	2710	2710	2710	0
90	20250206	175100	244660035	2710	2710	2710	2710	0
91	20250206	175000	244660035	2710	2710	2710	2710	0
92	20250206	174900	244660035	2710	2710	2710	2710	869
93	20250206	174800	244660035	2710	2710	2710	2710	0
94	20250206	174700	244660035	2710	2710	2710	2710	0
95	20250206	174600	244660035	2710	2710	2710	2710	0
96	20250206	174500	244660035	2710	2710	2710	2710	0
97	20250206	174400	244660035	2710	2710	2710	2710	0
98	20250206	174300	244660035	2710	2710	2710	2710	0
99	20250206	174200	244660035	2710	2710	2710	2710	0
100	20250206	174100	244660035	2710	2710	2710	2710	0
101	20250206	174000	244660035	2710	2710	2710	2710	0
102	20250206	173900	244660035	2710	2710	2710	2710	0
103	20250206	173800	244660035	2710	2710	2710	2710	0
104	20250206	173700	244660035	2710	2710	2710	2710	0
105	20250206	173600	244660035	2710	2710	2710	2710	0
106	20250206	173500	244660035	2710	2710	2710	2710	0
107	20250206	173400	244660035	2710	2710	2710	2710	0
108	20250206	173300	244660035	2710	2710	2710	2710	0
109	20250206	173200	244660035	2710	2710	2710	2710	0
110	20250206	173100	244660035	2710	2710	2710	2710	0
111	20250206	173000	244660035	2710	2710	2710	2710	0
112	20250206	172900	244660035	2710	2710	2710	2710	0
113	20250206	172800	244660035	2710	2710	2710	2710	0
114	20250206	172700	244660035	2710	2710	2710	2710	0
115	20250206	172600	244660035	2710	2710	2710	2710	0
116	20250206	172500	244660035	2710	2710	2710	2710	0
117	20250206	172400	244660035	2710	2710	2710	2710	0
118	20250206	172300	244660035	2710	2710	2710	2710	0
119	20250206	172200	244660035	2710	2710	2710	2710	0
120	20250206	172100	244660035	2710	2710	2710	2710	0
121	20250206	172000	244660035	2710	2710	2710	2710	0
122	20250206	171900	244660035	2710	2710	2710	2710	869
123	20250206	171800	244660035	2710	2710	2710	2710	0
124	20250206	171700	244660035	2710	2710	2710	2710	0
125	20250206	171600	244660035	2710	2710	2710	2710	0
126	20250206	171500	244660035	2710	2710	2710	2710	0
127	20250206	171400	244660035	2710	2710	2710	2710	0
128	20250206	171300	244660035	2710	2710	2710	2710	0
129	20250206	171200	244660035	2710	2710	2710	2710	0
130	20250206	171100	244660035	2710	2710	2710	2710	0
131	20250206	171000	244660035	2710	2710	2710	2710	0
132	20250206	170900	244660035	2710	2710	2710	2710	0
133	20250206	170800	244660035	2710	2710	2710	2710	0
134	20250206	170700	244660035	2710	2710	2710	2710	0
135	20250206	170600	244660035	2710	2710	2710	2710	0
136	20250206	170500	244660035	2710	2710	2710	2710	0
137	20250206	170400	244660035	2710	2710	2710	2710	0
138	20250206	170300	244660035	2710	2710	2710	2710	0
139	20250206	170200	244660035	2710	2710	2710	2710	0
140	20250206	170100	244660035	2710	2710	2710	2710	0
141	20250206	170000	244660035	2710	2710	2710	2710	0
142	20250206	165900	244660035	2710	2710	2710	2710	0
143	20250206	165800	244660035	2710	2710	2710	2710	0
144	20250206	165700	244660035	2710	2710	2710	2710	0
145	20250206	165600	244660035	2710	2710	2710	2710	0
146	20250206	165500	244660035	2710	2710	2710	2710	0
147	20250206	165400	244660035	2710	2710	2710	2710	0
148	20250206	165300	244660035	2710	2710	2710	2710	0
149	20250206	165200	244660035	2710	2710	2710	2710	0
150	20250206	165100	244660035	2710	2710	2710	2710	0
151	20250206	165000	244660035	2710	2710	2710	2710	0
152	20250206	164900	244660035	2710	2710	2710	2710	869
153	20250206	164800	244660035	2710	2710	2710	2710	0
154	20250206	164700	244660035	2710	2710	2710	2710	0
155	20250206	164600	244660035	2710	2710	2710	2710	0
156	20250206	164500	244660035	2710	2710	2710	2710	0
157	20250206	164400	244660035	2710	2710	2710	2710	0
158	20250206	164300	244660035	2710	2710	2710	2710	0
159	20250206	164200	244660035	2710	2710	2710	2710	0
160	20250206	164100	244660035	2710	2710	2710	2710	0
161	20250206	164000	244660035	2710	2710	2710	2710	0
162	20250206	163900	244660035	2710	2710	2710	2710	0
163	20250206	163800	244660035	2710	2710	2710	2710	0
164	20250206	163700	244660035	2710	2710	2710	2710	0
165	20250206	163600	244660035	2710	2710	2710	2710	0
166	20250206	163500	244660035	2710	2710	2710	2710	0
167	20250206	163400	244660035	2710	2710	2710	2710	0
168	20250206	163300	244660035	2710	2710	2710	2710	0
169	20250206	163200	244660035	2710	2710	2710	2710	0
170	20250206	163100	244660035	2710	2710	2710	2710	0
171	20250206	163000	244660035	2710	2710	2710	2710	0
172	20250206	162900	244660035	2710	2710	2710	2710	0
173	20250206	162800	244660035	2710	2710	2710	2710	0
174	20250206	162700	244660035	2710	2710	2710	2710	0
175	20250206	162600	244660035	2710	2710	2710	2710	0
176	20250206	162500	244660035	2710	2710	2710	2710	0
177	20250206	162400	244660035	2710	2710	2710	2710	0
178	20250206	162300	244660035	2710	2710	2710	2710	0
179	20250206	162200	244660035	2710	2710	2710	2710	0
180	20250206	162100	244660035	2710	2710	2710	2710	0
181	20250206	162000	244660035	2710	2710	2710	2710	0
182	20250206	161900	244660035	2710	2710	2710	2710	869
183	20250206	161800	244660035	2710	2710	2710	2710	0
184	20250206	161700	244660035	2710	2710	2710	2710	0
185	20250206	161600	244660035	2710	2710	2710	2710	0
186	20250206	161500	244660035	2710	2710	2710	2710	0
187	20250206	161400	244660035	2710	2710	2710	2710	0
188	20250206	161300	244660035	2710	2710	2710	2710	0
189	20250206	161200	244660035	2710	2710	2710	2710	0
190	20250206	161100	244660035	2710	2710	2710	2710	0
191	20250206	161000	244660035	2710	2710	2710	2710	0
192	20250206	160900	244660035	2710	2710	2710	2710	0
193	20250206	160800	244660035	2710	2710	2710	2710	0
194	20250206	160700	244660035	2710	2710	2710	2710	0
195	20250206	160600	244660035	2710	2710	2710	2710	0
196	20250206	160500	244660035	2710	2710	2710	2710	0
197	20250206	160400	244660035	2710	2710	2710	2710	0
198	20250206	160300	244660035	2710	2710	2710	2710	0
199	20250206	160200	244660035	2710	2710	2710	2710	0
200	20250206	160100	244660035	2710	2710	2710	2710	0
201	20250206	160000	244660035	2710	2710	2710	2710	0
202	20250206	155900	244660035	2710	2710	2710	2710	0
203	20250206	155800	244660035	2710	2710	2710	2710	0
204	20250206	155700	244660035	2710	2710	2710	2710	0
205	20250206	155600	244660035	2710	2710	2710	2710	0
206	20250206	155500	244660035	2710	2710	2710	2710	0
207	20250206	155400	244660035	2710	2710	2710	2710	0
208	20250206	155300	244660035	2710	2710	2710	2710	0
209	20250206	155200	244660035	2710	2710	2710	2710	0
210	20250206	155100	244660035	2710	2710	2710	2710	0
211	20250206	155000	244660035	2710	2710	2710	2710	0
212	20250206	154900	244660035	2710	2710	2710	2710	869
213	20250206	154800	244660035	2710	2710	2710	2710	0
214	20250206	154700	244660035	2710	2710	2710	2710	0
215	20250206	154600	244660035	2710	2710	2710	2710	0
216	20250206	154500	244660035	2710	2710	2710	2710	0
217	20250206	154400	244660035	2710	2710	2710	2710	0
218	20250206	154300	244660035	2710	2710	2710	2710	0
219	20250206	154200	244660035	2710	2710	2710	2710	0
220	20250206	154100	244660035	2710	2710	2710	2710	0
221	20250206	154000	244660035	2710	2710	2710	2710	0
222	20250206	153900	244660035	2710	2710	2710	2710	0
223	20250206	153800	244660035	2710	2710	2710	2710	0
224	20250206	153700	244660035	2710	2710	2710	2710	0
225	20250206	153600	244660035	2710	2710	2710	2710	0
226	20250206	153500	244660035	2710	2710	2710	2710	0
227	20250206	153400	244660035	2710	2710	2710	2710	0
228	20250206	153300	244660035	2710	2710	2710	2710	0
229	20250206	153200	244660035	2710	2710	2710	2710	0
230	20250206	153100	244660035	2710	2710	2710	2710	0
231	20250206	153000	244660035	2710	2710	2710	2710	869
232	20250206	152900	242305045	2710	2710	2710	2710	0
233	20250206	152800	242305045	2710	2710	2710	2710	0
234	20250206	152700	242305045	2710	2710	2710	2710	0
235	20250206	152600	242305045	2710	2710	2710	2710	0
236	20250206	152500	242305045	2710	2710	2710	2710	0
237	20250206	152400	242305045	2710	2710	2710	2710	0
238	20250206	152300	242305045	2710	2710	2710	2710	0
239	20250206	152200	242305045	2710	2710	2710	2710	0
240	20250206	152100	242305045	2710	2710	2710	2710	0
241	20250206	152000	242305045	2710	2710	2710	2710	0
242	20250206	151900	242305045	2710	2710	2710	2705	120
243	20250206	151800	241980350	2715	2710	2715	2710	502
244	20250206	151700	240619925	2715	2710	2715	2710	51
245	20250206	151600	240481710	2710	2710	2720	2710	2893
246	20250206	151500	232641330	2720	2720	2720	2720	0
247	20250206	151400	232641330	2720	2720	2720	2720	0
248	20250206	151300	232641330	2720	2720	2720	2720	0
249	20250206	151200	232641330	2720	2720	2720	2720	1
250	20250206	151100	232638610	2715	2715	2715	2715	0
251	20250206	151000	232638610	2715	2720	2720	2715	8
252	20250206	150900	232616885	2715	2715	2715	2715	2
253	20250206	150800	232611455	2720	2715	2720	2715	11
254	20250206	150700	232581585	2720	2715	2720	2715	11
255	20250206	150600	232551715	2720	2720	2720	2720	1
256	20250206	150500	232548995	2715	2715	2715	2715	14
257	20250206	150400	232510985	2720	2720	2720	2720	0
258	20250206	150300	232510985	2720	2720	2720	2720	1
259	20250206	150200	232508265	2715	2715	2715	2715	29
260	20250206	150100	232429530	2720	2720	2720	2720	0
261	20250206	150000	232429530	2720	2710	2720	2710	61
262	20250206	145900	232264160	2715	2715	2715	2715	0
263	20250206	145800	232264160	2715	2715	2720	2715	21
264	20250206	145700	232207140	2720	2720	2720	2720	0
265	20250206	145600	232207140	2720	2720	2720	2720	0
266	20250206	145500	232207140	2720	2715	2720	2715	831
267	20250206	145400	229950970	2715	2715	2715	2715	0
268	20250206	145300	229950970	2715	2715	2715	2715	0
269	20250206	145200	229950970	2715	2715	2715	2715	20
270	20250206	145100	229896670	2720	2720	2720	2720	0
271	20250206	145000	229896670	2720	2720	2720	2720	0
272	20250206	144900	229896670	2720	2720	2720	2720	0
273	20250206	144800	229896670	2720	2720	2720	2720	0
274	20250206	144700	229896670	2720	2720	2720	2720	0
275	20250206	144600	229896670	2720	2720	2720	2720	0
276	20250206	144500	229896670	2720	2720	2720	2720	0
277	20250206	144400	229896670	2720	2720	2720	2720	0
278	20250206	144300	229896670	2720	2720	2720	2720	0
279	20250206	144200	229896670	2720	2720	2720	2720	0
280	20250206	144100	229896670	2720	2720	2720	2720	1
281	20250206	144000	229893950	2715	2715	2715	2715	470
282	20250206	143900	228617900	2715	2715	2715	2715	0
283	20250206	143800	228617900	2715	2715	2715	2715	0
284	20250206	143700	228617900	2715	2715	2715	2715	0
285	20250206	143600	228617900	2715	2715	2715	2715	0
286	20250206	143500	228617900	2715	2715	2715	2715	0
287	20250206	143400	228617900	2715	2715	2715	2715	1
288	20250206	143300	228615185	2715	2715	2715	2715	0
289	20250206	143200	228615185	2715	2715	2715	2715	4
290	20250206	143100	228604325	2715	2715	2715	2715	0
291	20250206	143000	228604325	2715	2715	2715	2715	1
292	20250206	142900	228601610	2725	2725	2725	2725	0
293	20250206	142800	228601610	2725	2725	2725	2725	0
294	20250206	142700	228601610	2725	2725	2725	2725	0
295	20250206	142600	228601610	2725	2715	2725	2715	365
296	20250206	142500	227610625	2725	2725	2725	2725	0
297	20250206	142400	227610625	2725	2725	2725	2725	30
298	20250206	142300	227528875	2725	2725	2725	2725	0
299	20250206	142200	227528875	2725	2725	2725	2725	0
300	20250206	142100	227528875	2725	2725	2725	2715	11
301	20250206	142000	227498990	2715	2715	2715	2715	2506
302	20250206	141900	220695200	2725	2725	2725	2725	0
303	20250206	141800	220695200	2725	2725	2725	2725	0
304	20250206	141700	220695200	2725	2725	2725	2725	1
305	20250206	141600	220692475	2720	2720	2720	2720	100
306	20250206	141500	220420475	2720	2720	2720	2720	0
307	20250206	141400	220420475	2720	2720	2720	2720	0
308	20250206	141300	220420475	2720	2710	2720	2710	601
309	20250206	141200	218791755	2720	2720	2720	2720	0
310	20250206	141100	218791755	2720	2710	2720	2710	2
311	20250206	141000	218786325	2720	2720	2720	2720	0
312	20250206	140900	218786325	2720	2720	2720	2720	0
313	20250206	140800	218786325	2720	2720	2720	2720	0
314	20250206	140700	218786325	2720	2720	2720	2720	0
315	20250206	140600	218786325	2720	2720	2720	2720	0
316	20250206	140500	218786325	2720	2720	2720	2720	0
317	20250206	140400	218786325	2720	2720	2720	2720	0
318	20250206	140300	218786325	2720	2720	2720	2720	1
319	20250206	140200	218783605	2720	2720	2720	2720	0
320	20250206	140100	218783605	2720	2720	2720	2720	0
321	20250206	140000	218783605	2720	2720	2720	2720	0
322	20250206	135900	218783605	2720	2720	2720	2720	0
323	20250206	135800	218783605	2720	2715	2720	2715	2402
324	20250206	135700	212262165	2710	2710	2710	2710	559
325	20250206	135600	210747275	2710	2710	2710	2710	0
326	20250206	135500	210747275	2710	2710	2710	2710	1441
327	20250206	135400	206842165	2715	2715	2715	2715	0
328	20250206	135300	206842165	2715	2710	2715	2710	24
329	20250206	135200	206777105	2715	2715	2715	2715	0
330	20250206	135100	206777105	2715	2715	2715	2715	0
331	20250206	135000	206777105	2715	2715	2715	2715	0
332	20250206	134900	206777105	2715	2715	2715	2715	1
333	20250206	134800	206774390	2710	2710	2710	2710	5
334	20250206	134700	206760840	2715	2715	2715	2715	1
335	20250206	134600	206758125	2710	2710	2710	2710	0
336	20250206	134500	206758125	2710	2710	2710	2710	0
337	20250206	134400	206758125	2710	2710	2710	2710	535
338	20250206	134300	205308275	2710	2710	2710	2710	0
339	20250206	134200	205308275	2710	2710	2710	2710	0
340	20250206	134100	205308275	2710	2710	2710	2710	0
341	20250206	134000	205308275	2710	2710	2710	2710	168
342	20250206	133900	204852995	2710	2710	2710	2710	0
343	20250206	133800	204852995	2710	2710	2710	2710	1
344	20250206	133700	204850285	2715	2715	2715	2715	0
345	20250206	133600	204850285	2715	2715	2715	2715	0
346	20250206	133500	204850285	2715	2715	2715	2715	0
347	20250206	133400	204850285	2715	2715	2715	2715	0
348	20250206	133300	204850285	2715	2715	2715	2715	0
349	20250206	133200	204850285	2715	2715	2715	2715	1
350	20250206	133100	204847570	2715	2715	2715	2715	10
351	20250206	133000	204820420	2715	2715	2715	2715	0
352	20250206	132900	204820420	2715	2715	2715	2715	0
353	20250206	132800	204820420	2715	2715	2715	2715	0
354	20250206	132700	204820420	2715	2715	2715	2715	0
355	20250206	132600	204820420	2715	2715	2715	2715	0
356	20250206	132500	204820420	2715	2715	2715	2715	70
357	20250206	132400	204630370	2715	2715	2715	2715	0
358	20250206	132300	204630370	2715	2715	2715	2715	239
359	20250206	132200	203981485	2715	2715	2715	2715	0
360	20250206	132100	203981485	2715	2715	2715	2715	202
361	20250206	132000	203433055	2715	2715	2715	2710	86
362	20250206	131900	203199570	2715	2715	2715	2715	0
363	20250206	131800	203199570	2715	2715	2715	2715	1
364	20250206	131700	203196855	2710	2710	2710	2710	370
365	20250206	131600	202194155	2715	2715	2715	2715	100
366	20250206	131500	201922655	2715	2715	2715	2715	0
367	20250206	131400	201922655	2715	2715	2715	2715	0
368	20250206	131300	201922655	2715	2715	2715	2715	100
369	20250206	131200	201651155	2715	2715	2715	2715	100
370	20250206	131100	201379655	2715	2715	2715	2715	0
371	20250206	131000	201379655	2715	2715	2715	2715	36
372	20250206	130900	201281915	2715	2715	2715	2715	79
373	20250206	130800	201067430	2715	2715	2715	2715	0
374	20250206	130700	201067430	2715	2715	2715	2715	0
375	20250206	130600	201067430	2715	2710	2715	2710	101
376	20250206	130500	200793345	2710	2710	2710	2710	0
377	20250206	130400	200793345	2710	2710	2710	2710	20
378	20250206	130300	200739145	2710	2715	2715	2710	49
379	20250206	130200	200606115	2715	2710	2715	2710	63
380	20250206	130100	200435120	2715	2710	2715	2710	22
381	20250206	130000	200375490	2710	2710	2710	2710	0
382	20250206	125900	200375490	2710	2710	2710	2710	110
383	20250206	125800	200077390	2715	2710	2715	2710	81
384	20250206	125700	199857855	2715	2710	2715	2710	21
385	20250206	125600	199800940	2715	2715	2715	2715	1
386	20250206	125500	199798225	2710	2710	2710	2710	10
387	20250206	125400	199771125	2710	2710	2710	2710	20
388	20250206	125300	199716925	2710	2710	2710	2710	16
389	20250206	125200	199673565	2710	2710	2710	2710	0
390	20250206	125100	199673565	2710	2710	2710	2710	0
391	20250206	125000	199673565	2710	2710	2710	2710	0
392	20250206	124900	199673565	2710	2710	2710	2710	4
393	20250206	124800	199662725	2715	2715	2715	2715	0
394	20250206	124700	199662725	2715	2715	2715	2715	0
395	20250206	124600	199662725	2715	2715	2715	2715	0
396	20250206	124500	199662725	2715	2715	2715	2715	0
397	20250206	124400	199662725	2715	2715	2715	2715	1
398	20250206	124300	199660010	2705	2705	2705	2705	0
399	20250206	124200	199660010	2705	2710	2710	2705	1000
400	20250206	124100	196953955	2715	2715	2715	2715	0
401	20250206	124000	196953955	2715	2715	2715	2715	0
402	20250206	123900	196953955	2715	2715	2715	2715	0
403	20250206	123800	196953955	2715	2715	2715	2715	0
404	20250206	123700	196953955	2715	2715	2715	2715	0
405	20250206	123600	196953955	2715	2715	2715	2715	0
406	20250206	123500	196953955	2715	2715	2715	2715	0
407	20250206	123400	196953955	2715	2715	2715	2715	0
408	20250206	123300	196953955	2715	2715	2715	2715	0
409	20250206	123200	196953955	2715	2715	2715	2715	1
410	20250206	123100	196951240	2710	2710	2710	2710	48
411	20250206	123000	196821160	2715	2715	2715	2715	0
412	20250206	122900	196821160	2715	2715	2715	2715	15
413	20250206	122800	196780435	2710	2710	2710	2710	328
414	20250206	122700	195891555	2705	2705	2705	2705	3141
415	20250206	122600	187395150	2710	2710	2710	2710	100
416	20250206	122500	187124150	2705	2705	2705	2705	300
417	20250206	122400	186312650	2710	2710	2710	2710	0
418	20250206	122300	186312650	2710	2710	2710	2710	0
419	20250206	122200	186312650	2710	2710	2710	2710	0
420	20250206	122100	186312650	2710	2710	2710	2710	0
421	20250206	122000	186312650	2710	2710	2710	2710	0
422	20250206	121900	186312650	2710	2710	2710	2710	55
423	20250206	121800	186163600	2710	2710	2710	2710	0
424	20250206	121700	186163600	2710	2710	2710	2710	0
425	20250206	121600	186163600	2710	2710	2710	2710	0
426	20250206	121500	186163600	2710	2710	2710	2710	691
427	20250206	121400	184290990	2715	2715	2715	2715	1
428	20250206	121300	184288275	2710	2710	2710	2710	178
429	20250206	121200	183805895	2710	2710	2710	2710	200
430	20250206	121100	183263895	2715	2715	2715	2715	0
431	20250206	121000	183263895	2715	2715	2715	2715	40
432	20250206	120900	183155295	2715	2715	2715	2715	10
433	20250206	120800	183128145	2715	2715	2715	2715	0
434	20250206	120700	183128145	2715	2715	2715	2715	0
435	20250206	120600	183128145	2715	2715	2715	2715	0
436	20250206	120500	183128145	2715	2715	2715	2715	0
437	20250206	120400	183128145	2715	2715	2715	2715	0
438	20250206	120300	183128145	2715	2715	2715	2715	0
439	20250206	120200	183128145	2715	2715	2715	2715	0
440	20250206	120100	183128145	2715	2715	2715	2715	219
441	20250206	120000	182533560	2720	2720	2720	2720	0
442	20250206	115900	182533560	2720	2720	2720	2720	0
443	20250206	115800	182533560	2720	2720	2720	2720	0
444	20250206	115700	182533560	2720	2720	2720	2720	0
445	20250206	115600	182533560	2720	2720	2720	2720	0
446	20250206	115500	182533560	2720	2720	2720	2720	0
447	20250206	115400	182533560	2720	2720	2720	2720	1
448	20250206	115300	182530840	2715	2715	2715	2715	0
449	20250206	115200	182530840	2715	2715	2715	2715	0
450	20250206	115100	182530840	2715	2715	2715	2715	0
451	20250206	115000	182530840	2715	2715	2715	2715	0
452	20250206	114900	182530840	2715	2715	2715	2715	0
453	20250206	114800	182530840	2715	2715	2715	2715	0
454	20250206	114700	182530840	2715	2715	2715	2715	0
455	20250206	114600	182530840	2715	2715	2715	2715	0
456	20250206	114500	182530840	2715	2715	2715	2715	0
457	20250206	114400	182530840	2715	2715	2715	2715	0
458	20250206	114300	182530840	2715	2715	2715	2715	0
459	20250206	114200	182530840	2715	2715	2715	2715	0
460	20250206	114100	182530840	2715	2715	2715	2715	0
461	20250206	114000	182530840	2715	2715	2715	2715	0
462	20250206	113900	182530840	2715	2715	2715	2715	0
463	20250206	113800	182530840	2715	2715	2715	2715	0
464	20250206	113700	182530840	2715	2715	2715	2715	0
465	20250206	113600	182530840	2715	2715	2715	2715	0
466	20250206	113500	182530840	2715	2715	2715	2715	0
467	20250206	113400	182530840	2715	2715	2715	2715	151
468	20250206	113300	182120875	2715	2715	2715	2715	0
469	20250206	113200	182120875	2715	2715	2715	2715	0
470	20250206	113100	182120875	2715	2715	2715	2715	0
471	20250206	113000	182120875	2715	2715	2715	2715	0
472	20250206	112900	182120875	2715	2715	2715	2715	0
473	20250206	112800	182120875	2715	2715	2715	2715	0
474	20250206	112700	182120875	2715	2715	2715	2715	0
475	20250206	112600	182120875	2715	2715	2715	2715	0
476	20250206	112500	182120875	2715	2715	2715	2715	300
477	20250206	112400	181306375	2715	2715	2715	2715	0
478	20250206	112300	181306375	2715	2715	2715	2715	50
479	20250206	112200	181170625	2715	2715	2715	2715	5
480	20250206	112100	181157050	2715	2715	2715	2715	0
481	20250206	112000	181157050	2715	2715	2715	2715	0
482	20250206	111900	181157050	2715	2715	2715	2715	120
483	20250206	111800	180831250	2720	2720	2720	2720	1
484	20250206	111700	180828530	2715	2715	2715	2715	0
485	20250206	111600	180828530	2715	2715	2715	2715	0
486	20250206	111500	180828530	2715	2715	2715	2715	0
487	20250206	111400	180828530	2715	2715	2715	2715	0
488	20250206	111300	180828530	2715	2715	2715	2715	10
489	20250206	111200	180801380	2715	2715	2715	2715	682
490	20250206	111100	178949750	2715	2715	2715	2715	726
491	20250206	111000	176978660	2720	2720	2720	2720	30
492	20250206	110900	176897060	2720	2720	2720	2720	4
493	20250206	110800	176886180	2720	2720	2720	2720	0
494	20250206	110700	176886180	2720	2720	2720	2720	0
495	20250206	110600	176886180	2720	2720	2720	2720	0
496	20250206	110500	176886180	2720	2720	2720	2720	3
497	20250206	110400	176878020	2715	2720	2720	2715	1606
498	20250206	110300	172514355	2725	2725	2725	2725	2
499	20250206	110200	172508905	2725	2725	2725	2725	4
500	20250206	110100	172498005	2725	2725	2725	2725	2
501	20250206	110000	172492555	2720	2720	2720	2720	1057
502	20250206	105900	169617515	2725	2720	2725	2720	305
503	20250206	105800	168786415	2725	2725	2725	2725	20
504	20250206	105700	168731915	2725	2725	2725	2725	0
505	20250206	105600	168731915	2725	2725	2725	2725	1
506	20250206	105500	168729190	2720	2720	2720	2720	14
507	20250206	105400	168691110	2720	2720	2720	2720	10
508	20250206	105300	168663910	2725	2725	2725	2725	8
509	20250206	105200	168642110	2725	2725	2725	2725	349
510	20250206	105100	167691085	2725	2725	2725	2725	2
511	20250206	105000	167685635	2725	2725	2725	2725	1
512	20250206	104900	167682910	2725	2725	2725	2725	0
513	20250206	104800	167682910	2725	2725	2725	2725	0
514	20250206	104700	167682910	2725	2725	2725	2725	0
515	20250206	104600	167682910	2725	2725	2725	2725	0
516	20250206	104500	167682910	2725	2725	2725	2725	0
517	20250206	104400	167682910	2725	2725	2725	2725	146
518	20250206	104300	167285060	2725	2725	2725	2725	0
519	20250206	104200	167285060	2725	2720	2725	2720	522
520	20250206	104100	165865185	2720	2720	2720	2720	40
521	20250206	104000	165756385	2720	2720	2720	2720	90
522	20250206	103900	165511585	2725	2725	2725	2725	0
523	20250206	103800	165511585	2725	2725	2725	2725	0
524	20250206	103700	165511585	2725	2725	2725	2725	11
525	20250206	103600	165481610	2725	2725	2725	2725	1820
526	20250206	103500	160522110	2725	2725	2730	2725	188
527	20250206	103400	160008945	2725	2725	2730	2725	256
528	20250206	103300	159311340	2725	2725	2725	2725	5
529	20250206	103200	159297715	2730	2730	2730	2730	0
530	20250206	103100	159297715	2730	2730	2730	2730	0
531	20250206	103000	159297715	2730	2725	2730	2725	14
532	20250206	102900	159259520	2730	2725	2730	2725	31
533	20250206	102800	159175040	2725	2730	2730	2725	210
534	20250206	102700	158601790	2730	2730	2730	2730	37
535	20250206	102600	158500780	2730	2725	2730	2725	187
536	20250206	102500	157991200	2725	2725	2725	2725	50
537	20250206	102400	157854950	2730	2730	2730	2730	973
538	20250206	102300	155198660	2725	2725	2730	2725	111
539	20250206	102200	154896180	2725	2730	2730	2725	551
540	20250206	102100	153392500	2730	2730	2730	2730	0
541	20250206	102000	153392500	2730	2730	2730	2730	17
542	20250206	101900	153346090	2730	2730	2730	2730	4
543	20250206	101800	153335170	2735	2735	2735	2735	0
544	20250206	101700	153335170	2735	2735	2735	2735	2
545	20250206	101600	153329700	2730	2730	2730	2730	20
546	20250206	101500	153275100	2735	2730	2740	2725	747
547	20250206	101400	151232215	2735	2730	2735	2725	4915
548	20250206	101300	137821805	2730	2725	2730	2725	212
549	20250206	101200	137243095	2730	2730	2730	2730	1
550	20250206	101100	137240365	2725	2725	2725	2725	6
551	20250206	101000	137224015	2730	2730	2730	2730	0
552	20250206	100900	137224015	2730	2730	2730	2730	380
553	20250206	100800	136186615	2730	2730	2730	2730	10
554	20250206	100700	136159315	2730	2730	2730	2730	49
555	20250206	100600	136025545	2735	2735	2735	2735	200
556	20250206	100500	135478545	2735	2735	2735	2735	404
557	20250206	100400	134373605	2735	2735	2735	2730	353
558	20250206	100300	133408900	2730	2730	2730	2730	20
559	20250206	100200	133354300	2735	2735	2735	2735	0
560	20250206	100100	133354300	2735	2735	2735	2735	0
561	20250206	100000	133354300	2735	2735	2735	2735	1
562	20250206	095900	133351565	2725	2735	2735	2725	33
563	20250206	095800	133261575	2735	2735	2735	2735	1
564	20250206	095700	133258840	2730	2730	2730	2730	24
565	20250206	095600	133193320	2725	2725	2725	2725	10
566	20250206	095500	133166070	2725	2740	2740	2725	121
567	20250206	095400	132835255	2740	2725	2740	2725	7747
568	20250206	095300	111689735	2725	2720	2725	2720	4009
569	20250206	095200	100785250	2720	2720	2720	2720	110
570	20250206	095100	100486050	2720	2720	2720	2720	0
571	20250206	095000	100486050	2720	2720	2720	2720	192
572	20250206	094900	99963810	2720	2720	2720	2720	0
573	20250206	094800	99963810	2720	2720	2720	2720	425
574	20250206	094700	98807810	2725	2725	2725	2725	1
575	20250206	094600	98805085	2720	2720	2725	2720	209
576	20250206	094500	98236595	2720	2720	2720	2720	33
577	20250206	094400	98146835	2720	2720	2725	2720	1011
578	20250206	094300	95396885	2720	2720	2720	2720	11
579	20250206	094200	95366965	2720	2725	2725	2720	978
580	20250206	094100	92706765	2725	2720	2725	2720	3102
581	20250206	094000	84267820	2725	2725	2725	2725	406
582	20250206	093900	83161470	2725	2720	2725	2715	2165
583	20250206	093800	77272850	2715	2715	2715	2715	220
584	20250206	093700	76675550	2720	2720	2720	2715	91
585	20250206	093600	76428055	2720	2720	2720	2715	641
586	20250206	093500	74684585	2715	2715	2715	2710	1122
587	20250206	093400	71638360	2705	2715	2715	2705	39
588	20250206	093300	71532855	2705	2705	2705	2705	0
589	20250206	093200	71532855	2705	2705	2710	2705	1294
590	20250206	093100	68028910	2705	2705	2705	2705	0
591	20250206	093000	68028910	2705	2705	2705	2700	319
592	20250206	092900	67166115	2705	2705	2705	2705	200
593	20250206	092800	66625115	2705	2705	2705	2705	217
594	20250206	092700	66038130	2700	2700	2700	2700	1146
595	20250206	092600	62943930	2695	2690	2695	2690	1984
596	20250206	092500	57597090	2695	2690	2695	2690	910
597	20250206	092400	55148640	2695	2695	2695	2695	0
598	20250206	092300	55148640	2695	2695	2695	2695	9
599	20250206	092200	55124385	2690	2695	2700	2690	2744
600	20250206	092100	47725545	2700	2695	2700	2695	2332
601	20250206	092000	41438300	2690	2695	2695	2690	211
602	20250206	091900	40870610	2695	2695	2695	2695	121
603	20250206	091800	40544515	2700	2700	2700	2700	0
604	20250206	091700	40544515	2700	2685	2700	2685	3500
605	20250206	091600	31107070	2685	2680	2685	2680	126
606	20250206	091500	30768765	2680	2680	2680	2680	804
607	20250206	091400	28614045	2680	2680	2680	2680	0
608	20250206	091300	28614045	2680	2680	2680	2680	50
609	20250206	091200	28480045	2680	2680	2680	2680	150
610	20250206	091100	28078045	2675	2690	2690	2675	250
611	20250206	091000	27408130	2685	2675	2685	2675	4398
612	20250206	090900	15623885	2675	2675	2675	2675	360
613	20250206	090800	14660885	2680	2680	2680	2680	0
614	20250206	090700	14660885	2680	2675	2680	2675	912
615	20250206	090600	12217185	2675	2675	2675	2675	0
616	20250206	090500	12217185	2675	2675	2675	2675	150
617	20250206	090400	11815935	2675	2675	2675	2675	747
618	20250206	090300	9817710	2670	2670	2670	2670	879
619	20250206	090200	7470780	2670	2670	2670	2670	0
620	20250206	090100	7470780	2670	2670	2675	2670	1024
621	20250206	090000	4736580	2670	2670	2670	2670	1774