KissMeData/009580/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185300	147137440	2705	2705	2705	2705	3798
3	20250206	185200	147137440	2705	2705	2705	2705	0
4	20250206	185100	147137440	2705	2705	2705	2705	0
5	20250206	185000	147137440	2705	2705	2705	2705	0
6	20250206	184900	147137440	2705	2705	2705	2705	0
7	20250206	184800	147137440	2705	2705	2705	2705	0
8	20250206	184700	147137440	2705	2705	2705	2705	0
9	20250206	184600	147137440	2705	2705	2705	2705	0
10	20250206	184500	147137440	2705	2705	2705	2705	0
11	20250206	184400	147137440	2705	2705	2705	2705	0
12	20250206	184300	147137440	2705	2705	2705	2705	0
13	20250206	184200	147137440	2705	2705	2705	2705	0
14	20250206	184100	147137440	2705	2705	2705	2705	0
15	20250206	184000	147137440	2705	2705	2705	2705	0
16	20250206	183900	147137440	2705	2705	2705	2705	0
17	20250206	183800	147137440	2705	2705	2705	2705	0
18	20250206	183700	147137440	2705	2705	2705	2705	0
19	20250206	183600	147137440	2705	2705	2705	2705	0
20	20250206	183500	147137440	2705	2705	2705	2705	0
21	20250206	183400	147137440	2705	2705	2705	2705	0
22	20250206	183300	147137440	2705	2705	2705	2705	0
23	20250206	183200	147137440	2705	2705	2705	2705	0
24	20250206	183100	147137440	2705	2705	2705	2705	0
25	20250206	183000	147137440	2705	2705	2705	2705	0
26	20250206	182900	147137440	2705	2705	2705	2705	0
27	20250206	182800	147137440	2705	2705	2705	2705	0
28	20250206	182700	147137440	2705	2705	2705	2705	0
29	20250206	182600	147137440	2705	2705	2705	2705	0
30	20250206	182500	147137440	2705	2705	2705	2705	0
31	20250206	182400	147137440	2705	2705	2705	2705	0
32	20250206	182300	147137440	2705	2705	2705	2705	3798
33	20250206	182200	147137440	2705	2705	2705	2705	0
34	20250206	182100	147137440	2705	2705	2705	2705	0
35	20250206	182000	147137440	2705	2705	2705	2705	0
36	20250206	181900	147137440	2705	2705	2705	2705	0
37	20250206	181800	147137440	2705	2705	2705	2705	0
38	20250206	181700	147137440	2705	2705	2705	2705	0
39	20250206	181600	147137440	2705	2705	2705	2705	0
40	20250206	181500	147137440	2705	2705	2705	2705	0
41	20250206	181400	147137440	2705	2705	2705	2705	0
42	20250206	181300	147137440	2705	2705	2705	2705	0
43	20250206	181200	147137440	2705	2705	2705	2705	0
44	20250206	181100	147137440	2705	2705	2705	2705	0
45	20250206	181000	147137440	2705	2705	2705	2705	0
46	20250206	180900	147137440	2705	2705	2705	2705	0
47	20250206	180800	147137440	2705	2705	2705	2705	0
48	20250206	180700	147137440	2705	2705	2705	2705	0
49	20250206	180600	147137440	2705	2705	2705	2705	0
50	20250206	180500	147137440	2705	2705	2705	2705	0
51	20250206	180400	147137440	2705	2705	2705	2705	0
52	20250206	180300	147137440	2705	2705	2705	2705	0
53	20250206	180200	147137440	2705	2705	2705	2705	0
54	20250206	180100	147137440	2705	2705	2705	2705	0
55	20250206	180000	147137440	2705	2705	2705	2705	0
56	20250206	175900	147137440	2705	2705	2705	2705	0
57	20250206	175800	147137440	2705	2705	2705	2705	0
58	20250206	175700	147137440	2705	2705	2705	2705	0
59	20250206	175600	147137440	2705	2705	2705	2705	0
60	20250206	175500	147137440	2705	2705	2705	2705	0
61	20250206	175400	147137440	2705	2705	2705	2705	0
62	20250206	175300	147137440	2705	2705	2705	2705	3798
63	20250206	175200	147137440	2705	2705	2705	2705	0
64	20250206	175100	147137440	2705	2705	2705	2705	0
65	20250206	175000	147137440	2705	2705	2705	2705	0
66	20250206	174900	147137440	2705	2705	2705	2705	0
67	20250206	174800	147137440	2705	2705	2705	2705	0
68	20250206	174700	147137440	2705	2705	2705	2705	0
69	20250206	174600	147137440	2705	2705	2705	2705	0
70	20250206	174500	147137440	2705	2705	2705	2705	0
71	20250206	174400	147137440	2705	2705	2705	2705	0
72	20250206	174300	147137440	2705	2705	2705	2705	0
73	20250206	174200	147137440	2705	2705	2705	2705	0
74	20250206	174100	147137440	2705	2705	2705	2705	0
75	20250206	174000	147137440	2705	2705	2705	2705	0
76	20250206	173900	147137440	2705	2705	2705	2705	0
77	20250206	173800	147137440	2705	2705	2705	2705	0
78	20250206	173700	147137440	2705	2705	2705	2705	0
79	20250206	173600	147137440	2705	2705	2705	2705	0
80	20250206	173500	147137440	2705	2705	2705	2705	0
81	20250206	173400	147137440	2705	2705	2705	2705	0
82	20250206	173300	147137440	2705	2705	2705	2705	0
83	20250206	173200	147137440	2705	2705	2705	2705	0
84	20250206	173100	147137440	2705	2705	2705	2705	0
85	20250206	173000	147137440	2705	2705	2705	2705	0
86	20250206	172900	147137440	2705	2705	2705	2705	0
87	20250206	172800	147137440	2705	2705	2705	2705	0
88	20250206	172700	147137440	2705	2705	2705	2705	0
89	20250206	172600	147137440	2705	2705	2705	2705	0
90	20250206	172500	147137440	2705	2705	2705	2705	0
91	20250206	172400	147137440	2705	2705	2705	2705	0
92	20250206	172300	147137440	2705	2705	2705	2705	3798
93	20250206	172200	147137440	2705	2705	2705	2705	0
94	20250206	172100	147137440	2705	2705	2705	2705	0
95	20250206	172000	147137440	2705	2705	2705	2705	0
96	20250206	171900	147137440	2705	2705	2705	2705	0
97	20250206	171800	147137440	2705	2705	2705	2705	0
98	20250206	171700	147137440	2705	2705	2705	2705	0
99	20250206	171600	147137440	2705	2705	2705	2705	0
100	20250206	171500	147137440	2705	2705	2705	2705	0
101	20250206	171400	147137440	2705	2705	2705	2705	0
102	20250206	171300	147137440	2705	2705	2705	2705	0
103	20250206	171200	147137440	2705	2705	2705	2705	0
104	20250206	171100	147137440	2705	2705	2705	2705	0
105	20250206	171000	147137440	2705	2705	2705	2705	0
106	20250206	170900	147137440	2705	2705	2705	2705	0
107	20250206	170800	147137440	2705	2705	2705	2705	0
108	20250206	170700	147137440	2705	2705	2705	2705	0
109	20250206	170600	147137440	2705	2705	2705	2705	0
110	20250206	170500	147137440	2705	2705	2705	2705	0
111	20250206	170400	147137440	2705	2705	2705	2705	0
112	20250206	170300	147137440	2705	2705	2705	2705	0
113	20250206	170200	147137440	2705	2705	2705	2705	0
114	20250206	170100	147137440	2705	2705	2705	2705	0
115	20250206	170000	147137440	2705	2705	2705	2705	0
116	20250206	165900	147137440	2705	2705	2705	2705	0
117	20250206	165800	147137440	2705	2705	2705	2705	0
118	20250206	165700	147137440	2705	2705	2705	2705	0
119	20250206	165600	147137440	2705	2705	2705	2705	0
120	20250206	165500	147137440	2705	2705	2705	2705	0
121	20250206	165400	147137440	2705	2705	2705	2705	0
122	20250206	165300	147137440	2705	2705	2705	2705	3798
123	20250206	165200	147137440	2705	2705	2705	2705	0
124	20250206	165100	147137440	2705	2705	2705	2705	0
125	20250206	165000	147137440	2705	2705	2705	2705	0
126	20250206	164900	147137440	2705	2705	2705	2705	0
127	20250206	164800	147137440	2705	2705	2705	2705	0
128	20250206	164700	147137440	2705	2705	2705	2705	0
129	20250206	164600	147137440	2705	2705	2705	2705	0
130	20250206	164500	147137440	2705	2705	2705	2705	0
131	20250206	164400	147137440	2705	2705	2705	2705	0
132	20250206	164300	147137440	2705	2705	2705	2705	0
133	20250206	164200	147137440	2705	2705	2705	2705	0
134	20250206	164100	147137440	2705	2705	2705	2705	0
135	20250206	164000	147137440	2705	2705	2705	2705	0
136	20250206	163900	147137440	2705	2705	2705	2705	0
137	20250206	163800	147137440	2705	2705	2705	2705	0
138	20250206	163700	147137440	2705	2705	2705	2705	0
139	20250206	163600	147137440	2705	2705	2705	2705	0
140	20250206	163500	147137440	2705	2705	2705	2705	0
141	20250206	163400	147137440	2705	2705	2705	2705	0
142	20250206	163300	147137440	2705	2705	2705	2705	0
143	20250206	163200	147137440	2705	2705	2705	2705	0
144	20250206	163100	147137440	2705	2705	2705	2705	0
145	20250206	163000	147137440	2705	2705	2705	2705	0
146	20250206	162900	147137440	2705	2705	2705	2705	0
147	20250206	162800	147137440	2705	2705	2705	2705	0
148	20250206	162700	147137440	2705	2705	2705	2705	0
149	20250206	162600	147137440	2705	2705	2705	2705	0
150	20250206	162500	147137440	2705	2705	2705	2705	0
151	20250206	162400	147137440	2705	2705	2705	2705	0
152	20250206	162300	147137440	2705	2705	2705	2705	3798
153	20250206	162200	147137440	2705	2705	2705	2705	0
154	20250206	162100	147137440	2705	2705	2705	2705	0
155	20250206	162000	147137440	2705	2705	2705	2705	0
156	20250206	161900	147137440	2705	2705	2705	2705	0
157	20250206	161800	147137440	2705	2705	2705	2705	0
158	20250206	161700	147137440	2705	2705	2705	2705	0
159	20250206	161600	147137440	2705	2705	2705	2705	0
160	20250206	161500	147137440	2705	2705	2705	2705	0
161	20250206	161400	147137440	2705	2705	2705	2705	0
162	20250206	161300	147137440	2705	2705	2705	2705	0
163	20250206	161200	147137440	2705	2705	2705	2705	0
164	20250206	161100	147137440	2705	2705	2705	2705	0
165	20250206	161000	147137440	2705	2705	2705	2705	0
166	20250206	160900	147137440	2705	2705	2705	2705	0
167	20250206	160800	147137440	2705	2705	2705	2705	0
168	20250206	160700	147137440	2705	2705	2705	2705	0
169	20250206	160600	147137440	2705	2705	2705	2705	0
170	20250206	160500	147137440	2705	2705	2705	2705	0
171	20250206	160400	147137440	2705	2705	2705	2705	0
172	20250206	160300	147137440	2705	2705	2705	2705	0
173	20250206	160200	147137440	2705	2705	2705	2705	0
174	20250206	160100	147137440	2705	2705	2705	2705	0
175	20250206	160000	147137440	2705	2705	2705	2705	0
176	20250206	155900	147137440	2705	2705	2705	2705	0
177	20250206	155800	147137440	2705	2705	2705	2705	0
178	20250206	155700	147137440	2705	2705	2705	2705	0
179	20250206	155600	147137440	2705	2705	2705	2705	0
180	20250206	155500	147137440	2705	2705	2705	2705	0
181	20250206	155400	147137440	2705	2705	2705	2705	0
182	20250206	155300	147137440	2705	2705	2705	2705	3798
183	20250206	155200	147137440	2705	2705	2705	2705	0
184	20250206	155100	147137440	2705	2705	2705	2705	0
185	20250206	155000	147137440	2705	2705	2705	2705	0
186	20250206	154900	147137440	2705	2705	2705	2705	0
187	20250206	154800	147137440	2705	2705	2705	2705	0
188	20250206	154700	147137440	2705	2705	2705	2705	0
189	20250206	154600	147137440	2705	2705	2705	2705	0
190	20250206	154500	147137440	2705	2705	2705	2705	0
191	20250206	154400	147137440	2705	2705	2705	2705	0
192	20250206	154300	147137440	2705	2705	2705	2705	0
193	20250206	154200	147137440	2705	2705	2705	2705	0
194	20250206	154100	147137440	2705	2705	2705	2705	0
195	20250206	154000	147137440	2705	2705	2705	2705	0
196	20250206	153900	147137440	2705	2705	2705	2705	0
197	20250206	153800	147137440	2705	2705	2705	2705	0
198	20250206	153700	147137440	2705	2705	2705	2705	0
199	20250206	153600	147137440	2705	2705	2705	2705	0
200	20250206	153500	147137440	2705	2705	2705	2705	0
201	20250206	153400	147137440	2705	2705	2705	2705	0
202	20250206	153300	147137440	2705	2705	2705	2705	0
203	20250206	153200	147137440	2705	2705	2705	2705	0
204	20250206	153100	147137440	2705	2705	2705	2705	0
205	20250206	153000	147137440	2705	2705	2705	2705	3798
206	20250206	152900	136863850	2705	2705	2705	2705	0
207	20250206	152800	136863850	2705	2705	2705	2705	0
208	20250206	152700	136863850	2705	2705	2705	2705	0
209	20250206	152600	136863850	2705	2705	2705	2705	0
210	20250206	152500	136863850	2705	2705	2705	2705	0
211	20250206	152400	136863850	2705	2705	2705	2705	0
212	20250206	152300	136863850	2705	2705	2705	2705	0
213	20250206	152200	136863850	2705	2705	2705	2705	0
214	20250206	152100	136863850	2705	2705	2705	2705	0
215	20250206	152000	136863850	2705	2705	2705	2705	0
216	20250206	151900	136863850	2705	2705	2705	2705	0
217	20250206	151800	136863850	2705	2705	2705	2705	0
218	20250206	151700	136863850	2705	2705	2705	2705	0
219	20250206	151600	136863850	2705	2705	2705	2705	1
220	20250206	151500	136861145	2695	2695	2695	2695	419
221	20250206	151400	135731940	2705	2705	2705	2705	0
222	20250206	151300	135731940	2705	2695	2705	2695	16
223	20250206	151200	135688810	2705	2705	2705	2705	0
224	20250206	151100	135688810	2705	2705	2705	2705	0
225	20250206	151000	135688810	2705	2705	2705	2705	21
226	20250206	150900	135632005	2695	2695	2695	2695	39
227	20250206	150800	135526900	2705	2705	2705	2705	0
228	20250206	150700	135526900	2705	2705	2705	2705	0
229	20250206	150600	135526900	2705	2705	2705	2705	0
230	20250206	150500	135526900	2705	2705	2705	2705	1
231	20250206	150400	135524195	2690	2705	2705	2690	15
232	20250206	150300	135483830	2690	2695	2695	2690	300
233	20250206	150200	134675745	2695	2695	2695	2695	220
234	20250206	150100	134082845	2695	2695	2695	2695	0
235	20250206	150000	134082845	2695	2695	2695	2695	23
236	20250206	145900	134020860	2690	2705	2705	2690	113
237	20250206	145800	133716335	2700	2700	2700	2700	76
238	20250206	145700	133511135	2700	2700	2700	2700	0
239	20250206	145600	133511135	2700	2700	2700	2700	0
240	20250206	145500	133511135	2700	2700	2700	2700	0
241	20250206	145400	133511135	2700	2700	2700	2700	23
242	20250206	145300	133449035	2700	2700	2700	2700	0
243	20250206	145200	133449035	2700	2700	2700	2700	0
244	20250206	145100	133449035	2700	2700	2700	2700	1
245	20250206	145000	133446335	2695	2695	2695	2695	0
246	20250206	144900	133446335	2695	2695	2695	2695	3
247	20250206	144800	133438250	2695	2695	2695	2695	0
248	20250206	144700	133438250	2695	2695	2695	2695	20
249	20250206	144600	133384350	2700	2700	2700	2700	0
250	20250206	144500	133384350	2700	2700	2700	2700	101
251	20250206	144400	133111650	2705	2705	2705	2705	1
252	20250206	144300	133108945	2690	2700	2700	2690	1000
253	20250206	144200	130417095	2700	2700	2700	2700	12
254	20250206	144100	130384695	2705	2705	2705	2705	0
255	20250206	144000	130384695	2705	2705	2705	2705	0
256	20250206	143900	130384695	2705	2705	2705	2705	0
257	20250206	143800	130384695	2705	2705	2705	2705	0
258	20250206	143700	130384695	2705	2700	2705	2700	2
259	20250206	143600	130379290	2700	2700	2700	2700	0
260	20250206	143500	130379290	2700	2700	2700	2700	200
261	20250206	143400	129839290	2700	2700	2700	2700	0
262	20250206	143300	129839290	2700	2700	2700	2700	0
263	20250206	143200	129839290	2700	2700	2700	2700	18
264	20250206	143100	129790690	2690	2690	2690	2690	19
265	20250206	143000	129739580	2700	2700	2700	2700	154
266	20250206	142900	129323780	2700	2700	2700	2700	846
267	20250206	142800	127039580	2700	2690	2700	2690	1594
268	20250206	142700	122751415	2690	2690	2690	2690	2
269	20250206	142600	122746035	2695	2695	2695	2695	0
270	20250206	142500	122746035	2695	2695	2695	2695	0
271	20250206	142400	122746035	2695	2695	2695	2695	41
272	20250206	142300	122635540	2695	2695	2695	2695	100
273	20250206	142200	122366040	2700	2700	2700	2700	0
274	20250206	142100	122366040	2700	2700	2700	2700	185
275	20250206	142000	121866540	2695	2695	2695	2695	20
276	20250206	141900	121812640	2695	2695	2695	2695	520
277	20250206	141800	120411240	2705	2705	2705	2705	0
278	20250206	141700	120411240	2705	2705	2705	2705	0
279	20250206	141600	120411240	2705	2705	2705	2705	60
280	20250206	141500	120248940	2705	2705	2705	2705	0
281	20250206	141400	120248940	2705	2705	2705	2705	0
282	20250206	141300	120248940	2705	2705	2705	2705	0
283	20250206	141200	120248940	2705	2705	2705	2705	0
284	20250206	141100	120248940	2705	2705	2705	2705	0
285	20250206	141000	120248940	2705	2705	2705	2705	0
286	20250206	140900	120248940	2705	2705	2705	2705	0
287	20250206	140800	120248940	2705	2705	2705	2705	0
288	20250206	140700	120248940	2705	2705	2705	2705	0
289	20250206	140600	120248940	2705	2705	2705	2705	0
290	20250206	140500	120248940	2705	2705	2705	2705	0
291	20250206	140400	120248940	2705	2705	2705	2705	0
292	20250206	140300	120248940	2705	2705	2705	2705	0
293	20250206	140200	120248940	2705	2705	2705	2705	0
294	20250206	140100	120248940	2705	2705	2705	2705	103
295	20250206	140000	119970325	2705	2705	2705	2705	0
296	20250206	135900	119970325	2705	2705	2705	2705	0
297	20250206	135800	119970325	2705	2705	2705	2705	19
298	20250206	135700	119918930	2705	2705	2705	2705	0
299	20250206	135600	119918930	2705	2705	2705	2705	0
300	20250206	135500	119918930	2705	2705	2705	2705	15
301	20250206	135400	119878355	2705	2705	2705	2705	0
302	20250206	135300	119878355	2705	2705	2705	2705	0
303	20250206	135200	119878355	2705	2705	2705	2705	0
304	20250206	135100	119878355	2705	2705	2705	2705	22
305	20250206	135000	119818845	2705	2705	2705	2705	1
306	20250206	134900	119816140	2695	2695	2695	2695	0
307	20250206	134800	119816140	2695	2695	2695	2695	243
308	20250206	134700	119161255	2700	2700	2700	2700	0
309	20250206	134600	119161255	2700	2700	2700	2700	0
310	20250206	134500	119161255	2700	2700	2700	2700	0
311	20250206	134400	119161255	2700	2700	2700	2700	0
312	20250206	134300	119161255	2700	2700	2700	2700	57
313	20250206	134200	119007355	2705	2705	2705	2705	0
314	20250206	134100	119007355	2705	2705	2705	2705	0
315	20250206	134000	119007355	2705	2705	2705	2705	0
316	20250206	133900	119007355	2705	2705	2705	2705	34
317	20250206	133800	118915385	2705	2705	2705	2705	30
318	20250206	133700	118834235	2700	2700	2700	2700	0
319	20250206	133600	118834235	2700	2700	2700	2700	307
320	20250206	133500	118005335	2710	2710	2710	2710	0
321	20250206	133400	118005335	2710	2710	2710	2710	0
322	20250206	133300	118005335	2710	2710	2710	2710	0
323	20250206	133200	118005335	2710	2710	2710	2710	0
324	20250206	133100	118005335	2710	2710	2710	2710	0
325	20250206	133000	118005335	2710	2710	2710	2710	0
326	20250206	132900	118005335	2710	2710	2710	2710	0
327	20250206	132800	118005335	2710	2710	2710	2710	0
328	20250206	132700	118005335	2710	2710	2710	2710	0
329	20250206	132600	118005335	2710	2710	2710	2710	0
330	20250206	132500	118005335	2710	2710	2710	2710	0
331	20250206	132400	118005335	2710	2710	2710	2710	0
332	20250206	132300	118005335	2710	2710	2710	2710	10
333	20250206	132200	117978235	2710	2710	2710	2710	0
334	20250206	132100	117978235	2710	2710	2710	2710	0
335	20250206	132000	117978235	2710	2710	2710	2710	0
336	20250206	131900	117978235	2710	2710	2710	2710	0
337	20250206	131800	117978235	2710	2710	2710	2710	0
338	20250206	131700	117978235	2710	2710	2710	2710	100
339	20250206	131600	117707235	2715	2705	2715	2705	6
340	20250206	131500	117690990	2705	2705	2705	2705	0
341	20250206	131400	117690990	2705	2705	2705	2705	0
342	20250206	131300	117690990	2705	2705	2710	2705	223
343	20250206	131200	117087725	2710	2710	2710	2710	1
344	20250206	131100	117085015	2710	2710	2710	2710	0
345	20250206	131000	117085015	2710	2710	2710	2710	100
346	20250206	130900	116814015	2710	2710	2710	2710	0
347	20250206	130800	116814015	2710	2710	2710	2710	0
348	20250206	130700	116814015	2710	2710	2710	2710	0
349	20250206	130600	116814015	2710	2710	2710	2710	0
350	20250206	130500	116814015	2710	2710	2710	2710	0
351	20250206	130400	116814015	2710	2710	2710	2710	0
352	20250206	130300	116814015	2710	2710	2710	2710	1
353	20250206	130200	116811305	2710	2710	2710	2710	0
354	20250206	130100	116811305	2710	2710	2710	2710	100
355	20250206	130000	116540305	2710	2710	2710	2710	0
356	20250206	125900	116540305	2710	2710	2710	2710	0
357	20250206	125800	116540305	2710	2710	2710	2710	1000
358	20250206	125700	113830305	2710	2710	2710	2710	0
359	20250206	125600	113830305	2710	2710	2710	2710	1
360	20250206	125500	113827595	2710	2710	2710	2710	5
361	20250206	125400	113814045	2710	2710	2710	2710	0
362	20250206	125300	113814045	2710	2710	2710	2710	0
363	20250206	125200	113814045	2710	2710	2710	2710	0
364	20250206	125100	113814045	2710	2710	2710	2710	0
365	20250206	125000	113814045	2710	2710	2710	2710	0
366	20250206	124900	113814045	2710	2710	2710	2710	0
367	20250206	124800	113814045	2710	2705	2710	2705	3
368	20250206	124700	113805925	2705	2705	2705	2705	31
369	20250206	124600	113722070	2700	2700	2700	2700	0
370	20250206	124500	113722070	2700	2700	2700	2700	0
371	20250206	124400	113722070	2700	2700	2700	2700	0
372	20250206	124300	113722070	2700	2700	2700	2700	0
373	20250206	124200	113722070	2700	2700	2700	2700	0
374	20250206	124100	113722070	2700	2700	2700	2700	0
375	20250206	124000	113722070	2700	2700	2700	2700	311
376	20250206	123900	112882370	2705	2705	2705	2705	0
377	20250206	123800	112882370	2705	2705	2705	2705	0
378	20250206	123700	112882370	2705	2705	2705	2705	1
379	20250206	123600	112879665	2705	2705	2705	2705	2
380	20250206	123500	112874255	2705	2705	2705	2705	0
381	20250206	123400	112874255	2705	2705	2705	2705	0
382	20250206	123300	112874255	2705	2705	2705	2705	0
383	20250206	123200	112874255	2705	2705	2710	2705	1546
384	20250206	123100	108692320	2705	2705	2705	2705	249
385	20250206	123000	108018775	2705	2705	2705	2705	30
386	20250206	122900	107937625	2710	2710	2710	2710	0
387	20250206	122800	107937625	2710	2710	2710	2710	0
388	20250206	122700	107937625	2710	2710	2710	2710	0
389	20250206	122600	107937625	2710	2710	2710	2710	0
390	20250206	122500	107937625	2710	2710	2710	2710	0
391	20250206	122400	107937625	2710	2710	2710	2710	0
392	20250206	122300	107937625	2710	2710	2710	2710	68
393	20250206	122200	107753345	2710	2710	2710	2710	39
394	20250206	122100	107647655	2715	2715	2715	2715	2
395	20250206	122000	107642225	2715	2715	2715	2715	0
396	20250206	121900	107642225	2715	2715	2715	2715	1
397	20250206	121800	107639510	2710	2710	2710	2710	461
398	20250206	121700	106390200	2710	2710	2710	2710	0
399	20250206	121600	106390200	2710	2710	2710	2710	0
400	20250206	121500	106390200	2710	2710	2710	2710	0
401	20250206	121400	106390200	2710	2710	2710	2710	59
402	20250206	121300	106230310	2710	2710	2710	2710	0
403	20250206	121200	106230310	2710	2710	2710	2710	0
404	20250206	121100	106230310	2710	2710	2710	2710	73
405	20250206	121000	106032480	2710	2710	2710	2710	3
406	20250206	120900	106024350	2710	2705	2710	2705	102
407	20250206	120800	105748435	2705	2705	2705	2705	5
408	20250206	120700	105734910	2710	2710	2710	2710	0
409	20250206	120600	105734910	2710	2710	2710	2710	62
410	20250206	120500	105566890	2710	2710	2710	2710	0
411	20250206	120400	105566890	2710	2710	2710	2710	0
412	20250206	120300	105566890	2710	2710	2710	2710	0
413	20250206	120200	105566890	2710	2710	2710	2710	0
414	20250206	120100	105566890	2710	2710	2710	2710	1
415	20250206	120000	105564180	2710	2710	2710	2710	10
416	20250206	115900	105537080	2710	2710	2710	2710	0
417	20250206	115800	105537080	2710	2710	2710	2710	500
418	20250206	115700	104182080	2710	2710	2710	2710	0
419	20250206	115600	104182080	2710	2710	2710	2710	0
420	20250206	115500	104182080	2710	2710	2710	2710	0
421	20250206	115400	104182080	2710	2710	2710	2710	0
422	20250206	115300	104182080	2710	2710	2710	2710	0
423	20250206	115200	104182080	2710	2710	2710	2710	0
424	20250206	115100	104182080	2710	2710	2710	2710	53
425	20250206	115000	104038450	2710	2710	2710	2710	267
426	20250206	114900	103314880	2705	2705	2705	2705	5
427	20250206	114800	103301355	2710	2710	2710	2710	0
428	20250206	114700	103301355	2710	2710	2710	2710	0
429	20250206	114600	103301355	2710	2710	2710	2710	0
430	20250206	114500	103301355	2710	2710	2710	2710	0
431	20250206	114400	103301355	2710	2710	2710	2710	0
432	20250206	114300	103301355	2710	2710	2710	2710	0
433	20250206	114200	103301355	2710	2710	2710	2710	0
434	20250206	114100	103301355	2710	2710	2710	2710	0
435	20250206	114000	103301355	2710	2710	2710	2710	0
436	20250206	113900	103301355	2710	2710	2710	2710	0
437	20250206	113800	103301355	2710	2710	2710	2710	0
438	20250206	113700	103301355	2710	2710	2710	2710	0
439	20250206	113600	103301355	2710	2710	2710	2710	182
440	20250206	113500	102808135	2705	2705	2705	2705	10
441	20250206	113400	102781085	2705	2705	2705	2705	350
442	20250206	113300	101834335	2710	2710	2710	2710	409
443	20250206	113200	100725945	2710	2710	2710	2710	212
444	20250206	113100	100151425	2710	2710	2710	2710	0
445	20250206	113000	100151425	2710	2705	2710	2705	50
446	20250206	112900	100016150	2705	2705	2705	2705	0
447	20250206	112800	100016150	2705	2705	2705	2700	84
448	20250206	112700	99789300	2705	2705	2705	2705	0
449	20250206	112600	99789300	2705	2705	2705	2705	18
450	20250206	112500	99740610	2705	2705	2705	2705	0
451	20250206	112400	99740610	2705	2705	2705	2705	0
452	20250206	112300	99740610	2705	2705	2705	2705	0
453	20250206	112200	99740610	2705	2705	2705	2705	0
454	20250206	112100	99740610	2705	2705	2705	2705	0
455	20250206	112000	99740610	2705	2705	2705	2705	0
456	20250206	111900	99740610	2705	2705	2705	2705	0
457	20250206	111800	99740610	2705	2705	2705	2705	30
458	20250206	111700	99659460	2695	2695	2695	2695	0
459	20250206	111600	99659460	2695	2695	2695	2695	0
460	20250206	111500	99659460	2695	2695	2695	2695	0
461	20250206	111400	99659460	2695	2700	2700	2695	1936
462	20250206	111300	94437985	2710	2710	2710	2710	0
463	20250206	111200	94437985	2710	2710	2710	2710	0
464	20250206	111100	94437985	2710	2710	2710	2710	0
465	20250206	111000	94437985	2710	2710	2710	2710	0
466	20250206	110900	94437985	2710	2710	2710	2710	0
467	20250206	110800	94437985	2710	2710	2710	2710	5
468	20250206	110700	94424435	2710	2710	2710	2710	63
469	20250206	110600	94253705	2710	2710	2710	2710	0
470	20250206	110500	94253705	2710	2710	2710	2710	0
471	20250206	110400	94253705	2710	2710	2710	2710	0
472	20250206	110300	94253705	2710	2710	2710	2710	0
473	20250206	110200	94253705	2710	2710	2710	2710	1
474	20250206	110100	94250995	2700	2700	2700	2700	36
475	20250206	110000	94153795	2710	2710	2710	2710	0
476	20250206	105900	94153795	2710	2710	2710	2710	0
477	20250206	105800	94153795	2710	2710	2710	2710	100
478	20250206	105700	93882795	2710	2710	2710	2710	0
479	20250206	105600	93882795	2710	2710	2710	2710	0
480	20250206	105500	93882795	2710	2700	2710	2700	429
481	20250206	105400	92724480	2700	2700	2700	2700	500
482	20250206	105300	91374480	2700	2700	2700	2700	437
483	20250206	105200	90194580	2710	2710	2710	2710	0
484	20250206	105100	90194580	2710	2710	2710	2710	0
485	20250206	105000	90194580	2710	2710	2710	2710	0
486	20250206	104900	90194580	2710	2710	2710	2710	97
487	20250206	104800	89931710	2710	2710	2710	2710	0
488	20250206	104700	89931710	2710	2710	2710	2710	0
489	20250206	104600	89931710	2710	2710	2710	2710	500
490	20250206	104500	88576710	2710	2710	2710	2710	1
491	20250206	104400	88574000	2710	2710	2710	2710	0
492	20250206	104300	88574000	2710	2710	2710	2710	0
493	20250206	104200	88574000	2710	2710	2710	2710	0
494	20250206	104100	88574000	2710	2710	2710	2710	0
495	20250206	104000	88574000	2710	2710	2710	2710	0
496	20250206	103900	88574000	2710	2700	2710	2700	378
497	20250206	103800	87553385	2710	2710	2710	2710	0
498	20250206	103700	87553385	2710	2710	2710	2710	500
499	20250206	103600	86198385	2710	2710	2710	2710	0
500	20250206	103500	86198385	2710	2705	2710	2705	106
501	20250206	103400	85911130	2705	2705	2705	2705	1
502	20250206	103300	85908425	2705	2700	2705	2700	382
503	20250206	103200	84875120	2700	2700	2700	2700	0
504	20250206	103100	84875120	2700	2700	2700	2700	2
505	20250206	103000	84869720	2705	2705	2705	2705	0
506	20250206	102900	84869720	2705	2705	2705	2705	0
507	20250206	102800	84869720	2705	2705	2705	2705	0
508	20250206	102700	84869720	2705	2705	2705	2705	0
509	20250206	102600	84869720	2705	2705	2705	2705	1
510	20250206	102500	84867015	2695	2695	2695	2695	4
511	20250206	102400	84856235	2705	2705	2705	2705	0
512	20250206	102300	84856235	2705	2700	2705	2700	88
513	20250206	102200	84618630	2700	2700	2700	2700	545
514	20250206	102100	83147130	2705	2705	2705	2705	0
515	20250206	102000	83147130	2705	2705	2705	2705	0
516	20250206	101900	83147130	2705	2705	2710	2705	6
517	20250206	101800	83130895	2705	2700	2710	2700	3118
518	20250206	101700	74711725	2700	2710	2710	2700	554
519	20250206	101600	73210925	2710	2710	2710	2710	0
520	20250206	101500	73210925	2710	2710	2710	2710	10
521	20250206	101400	73183825	2710	2710	2710	2710	6
522	20250206	101300	73167565	2700	2705	2710	2700	534
523	20250206	101200	71722610	2705	2705	2705	2705	48
524	20250206	101100	71592770	2705	2705	2705	2705	300
525	20250206	101000	70781270	2705	2705	2705	2705	202
526	20250206	100900	70234860	2700	2700	2700	2700	10
527	20250206	100800	70207860	2705	2705	2705	2705	0
528	20250206	100700	70207860	2705	2705	2705	2705	0
529	20250206	100600	70207860	2705	2705	2705	2705	0
530	20250206	100500	70207860	2705	2705	2705	2705	207
531	20250206	100400	69647925	2705	2705	2705	2705	1
532	20250206	100300	69645220	2700	2695	2700	2695	1283
533	20250206	100200	66181360	2700	2700	2700	2700	0
534	20250206	100100	66181360	2700	2700	2700	2700	0
535	20250206	100000	66181360	2700	2695	2700	2695	2
536	20250206	095900	66175965	2690	2690	2690	2690	783
537	20250206	095800	64069695	2690	2690	2690	2690	2
538	20250206	095700	64064315	2680	2690	2690	2680	4880
539	20250206	095600	50973755	2700	2695	2700	2695	2
540	20250206	095500	50968360	2695	2695	2695	2695	42
541	20250206	095400	50855170	2700	2700	2700	2700	4
542	20250206	095300	50844370	2695	2690	2695	2690	169
543	20250206	095200	50389260	2695	2690	2695	2690	2
544	20250206	095100	50383875	2680	2695	2695	2680	1501
545	20250206	095000	46352335	2695	2695	2695	2695	99
546	20250206	094900	46085530	2695	2695	2695	2695	235
547	20250206	094800	45452205	2695	2690	2695	2690	1523
548	20250206	094700	41353625	2690	2690	2690	2690	0
549	20250206	094600	41353625	2690	2685	2690	2685	2
550	20250206	094500	41348250	2685	2685	2685	2685	366
551	20250206	094400	40365540	2680	2680	2680	2680	10
552	20250206	094300	40338740	2680	2680	2680	2680	10
553	20250206	094200	40311940	2675	2675	2675	2675	0
554	20250206	094100	40311940	2675	2675	2675	2675	2
555	20250206	094000	40306590	2680	2680	2680	2680	1
556	20250206	093900	40303910	2680	2675	2680	2675	106
557	20250206	093800	40019835	2680	2680	2680	2680	0
558	20250206	093700	40019835	2680	2680	2680	2680	10
559	20250206	093600	39993035	2680	2680	2680	2680	10
560	20250206	093500	39966235	2670	2670	2670	2670	1061
561	20250206	093400	37133365	2670	2670	2670	2670	224
562	20250206	093300	36535285	2680	2680	2680	2680	0
563	20250206	093200	36535285	2680	2680	2680	2680	1
564	20250206	093100	36532605	2680	2680	2680	2680	74
565	20250206	093000	36334285	2680	2680	2680	2680	1
566	20250206	092900	36331605	2680	2680	2680	2680	2
567	20250206	092800	36326245	2680	2680	2680	2680	0
568	20250206	092700	36326245	2680	2680	2680	2680	0
569	20250206	092600	36326245	2680	2680	2680	2680	0
570	20250206	092500	36326245	2680	2680	2680	2680	0
571	20250206	092400	36326245	2680	2680	2680	2680	461
572	20250206	092300	35090765	2680	2680	2680	2680	50
573	20250206	092200	34956765	2685	2680	2685	2680	590
574	20250206	092100	33375560	2680	2680	2680	2680	0
575	20250206	092000	33375560	2680	2680	2680	2680	50
576	20250206	091900	33241560	2680	2680	2680	2680	0
577	20250206	091800	33241560	2680	2690	2690	2680	179
578	20250206	091700	32761385	2690	2690	2690	2690	89
579	20250206	091600	32521975	2690	2690	2690	2685	822
580	20250206	091500	30314845	2690	2695	2695	2690	3
581	20250206	091400	30306770	2690	2690	2690	2690	2357
582	20250206	091300	23966440	2690	2675	2690	2675	486
583	20250206	091200	22663940	2675	2675	2675	2675	99
584	20250206	091100	22399115	2675	2675	2675	2675	0
585	20250206	091000	22399115	2675	2670	2675	2670	128
586	20250206	090900	22057350	2675	2675	2675	2675	9
587	20250206	090800	22033275	2680	2680	2680	2680	21
588	20250206	090700	21976995	2680	2675	2680	2670	235
589	20250206	090600	21349300	2675	2675	2675	2675	500
590	20250206	090500	20011800	2675	2675	2680	2675	294
591	20250206	090400	19225345	2675	2675	2675	2675	112
592	20250206	090300	18925745	2680	2680	2680	2680	0
593	20250206	090200	18925745	2680	2665	2680	2665	2030
594	20250206	090100	13493460	2665	2665	2665	2665	50
595	20250206	090000	13360210	2665	2655	2680	2655	5031