KissMeData/188260/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203500	110215815	2710	2710	2710	2710	324
3	20250206	203400	110215815	2710	2710	2710	2710	0
4	20250206	203300	110215815	2710	2710	2710	2710	0
5	20250206	203200	110215815	2710	2710	2710	2710	0
6	20250206	203100	110215815	2710	2710	2710	2710	0
7	20250206	203000	110215815	2710	2710	2710	2710	0
8	20250206	202900	110215815	2710	2710	2710	2710	0
9	20250206	202800	110215815	2710	2710	2710	2710	0
10	20250206	202700	110215815	2710	2710	2710	2710	0
11	20250206	202600	110215815	2710	2710	2710	2710	0
12	20250206	202500	110215815	2710	2710	2710	2710	0
13	20250206	202400	110215815	2710	2710	2710	2710	0
14	20250206	202300	110215815	2710	2710	2710	2710	0
15	20250206	202200	110215815	2710	2710	2710	2710	0
16	20250206	202100	110215815	2710	2710	2710	2710	0
17	20250206	202000	110215815	2710	2710	2710	2710	0
18	20250206	201900	110215815	2710	2710	2710	2710	0
19	20250206	201800	110215815	2710	2710	2710	2710	0
20	20250206	201700	110215815	2710	2710	2710	2710	0
21	20250206	201600	110215815	2710	2710	2710	2710	0
22	20250206	201500	110215815	2710	2710	2710	2710	0
23	20250206	201400	110215815	2710	2710	2710	2710	0
24	20250206	201300	110215815	2710	2710	2710	2710	0
25	20250206	201200	110215815	2710	2710	2710	2710	0
26	20250206	201100	110215815	2710	2710	2710	2710	0
27	20250206	201000	110215815	2710	2710	2710	2710	0
28	20250206	200900	110215815	2710	2710	2710	2710	0
29	20250206	200800	110215815	2710	2710	2710	2710	0
30	20250206	200700	110215815	2710	2710	2710	2710	0
31	20250206	200600	110215815	2710	2710	2710	2710	0
32	20250206	200500	110215815	2710	2710	2710	2710	324
33	20250206	200400	110215815	2710	2710	2710	2710	0
34	20250206	200300	110215815	2710	2710	2710	2710	0
35	20250206	200200	110215815	2710	2710	2710	2710	0
36	20250206	200100	110215815	2710	2710	2710	2710	0
37	20250206	200000	110215815	2710	2710	2710	2710	0
38	20250206	195900	110215815	2710	2710	2710	2710	0
39	20250206	195800	110215815	2710	2710	2710	2710	0
40	20250206	195700	110215815	2710	2710	2710	2710	0
41	20250206	195600	110215815	2710	2710	2710	2710	0
42	20250206	195500	110215815	2710	2710	2710	2710	0
43	20250206	195400	110215815	2710	2710	2710	2710	0
44	20250206	195300	110215815	2710	2710	2710	2710	0
45	20250206	195200	110215815	2710	2710	2710	2710	0
46	20250206	195100	110215815	2710	2710	2710	2710	0
47	20250206	195000	110215815	2710	2710	2710	2710	0
48	20250206	194900	110215815	2710	2710	2710	2710	0
49	20250206	194800	110215815	2710	2710	2710	2710	0
50	20250206	194700	110215815	2710	2710	2710	2710	0
51	20250206	194600	110215815	2710	2710	2710	2710	0
52	20250206	194500	110215815	2710	2710	2710	2710	0
53	20250206	194400	110215815	2710	2710	2710	2710	0
54	20250206	194300	110215815	2710	2710	2710	2710	0
55	20250206	194200	110215815	2710	2710	2710	2710	0
56	20250206	194100	110215815	2710	2710	2710	2710	0
57	20250206	194000	110215815	2710	2710	2710	2710	0
58	20250206	193900	110215815	2710	2710	2710	2710	0
59	20250206	193800	110215815	2710	2710	2710	2710	0
60	20250206	193700	110215815	2710	2710	2710	2710	0
61	20250206	193600	110215815	2710	2710	2710	2710	0
62	20250206	193500	110215815	2710	2710	2710	2710	324
63	20250206	193400	110215815	2710	2710	2710	2710	0
64	20250206	193300	110215815	2710	2710	2710	2710	0
65	20250206	193200	110215815	2710	2710	2710	2710	0
66	20250206	193100	110215815	2710	2710	2710	2710	0
67	20250206	193000	110215815	2710	2710	2710	2710	0
68	20250206	192900	110215815	2710	2710	2710	2710	0
69	20250206	192800	110215815	2710	2710	2710	2710	0
70	20250206	192700	110215815	2710	2710	2710	2710	0
71	20250206	192600	110215815	2710	2710	2710	2710	0
72	20250206	192500	110215815	2710	2710	2710	2710	0
73	20250206	192400	110215815	2710	2710	2710	2710	0
74	20250206	192300	110215815	2710	2710	2710	2710	0
75	20250206	192200	110215815	2710	2710	2710	2710	0
76	20250206	192100	110215815	2710	2710	2710	2710	0
77	20250206	192000	110215815	2710	2710	2710	2710	0
78	20250206	191900	110215815	2710	2710	2710	2710	0
79	20250206	191800	110215815	2710	2710	2710	2710	0
80	20250206	191700	110215815	2710	2710	2710	2710	0
81	20250206	191600	110215815	2710	2710	2710	2710	0
82	20250206	191500	110215815	2710	2710	2710	2710	0
83	20250206	191400	110215815	2710	2710	2710	2710	0
84	20250206	191300	110215815	2710	2710	2710	2710	0
85	20250206	191200	110215815	2710	2710	2710	2710	0
86	20250206	191100	110215815	2710	2710	2710	2710	0
87	20250206	191000	110215815	2710	2710	2710	2710	0
88	20250206	190900	110215815	2710	2710	2710	2710	0
89	20250206	190800	110215815	2710	2710	2710	2710	0
90	20250206	190700	110215815	2710	2710	2710	2710	0
91	20250206	190600	110215815	2710	2710	2710	2710	0
92	20250206	190500	110215815	2710	2710	2710	2710	324
93	20250206	190400	110215815	2710	2710	2710	2710	0
94	20250206	190300	110215815	2710	2710	2710	2710	0
95	20250206	190200	110215815	2710	2710	2710	2710	0
96	20250206	190100	110215815	2710	2710	2710	2710	0
97	20250206	190000	110215815	2710	2710	2710	2710	0
98	20250206	185900	110215815	2710	2710	2710	2710	0
99	20250206	185800	110215815	2710	2710	2710	2710	0
100	20250206	185700	110215815	2710	2710	2710	2710	0
101	20250206	185600	110215815	2710	2710	2710	2710	0
102	20250206	185500	110215815	2710	2710	2710	2710	0
103	20250206	185400	110215815	2710	2710	2710	2710	0
104	20250206	185300	110215815	2710	2710	2710	2710	0
105	20250206	185200	110215815	2710	2710	2710	2710	0
106	20250206	185100	110215815	2710	2710	2710	2710	0
107	20250206	185000	110215815	2710	2710	2710	2710	0
108	20250206	184900	110215815	2710	2710	2710	2710	0
109	20250206	184800	110215815	2710	2710	2710	2710	0
110	20250206	184700	110215815	2710	2710	2710	2710	0
111	20250206	184600	110215815	2710	2710	2710	2710	0
112	20250206	184500	110215815	2710	2710	2710	2710	0
113	20250206	184400	110215815	2710	2710	2710	2710	0
114	20250206	184300	110215815	2710	2710	2710	2710	0
115	20250206	184200	110215815	2710	2710	2710	2710	0
116	20250206	184100	110215815	2710	2710	2710	2710	0
117	20250206	184000	110215815	2710	2710	2710	2710	0
118	20250206	183900	110215815	2710	2710	2710	2710	0
119	20250206	183800	110215815	2710	2710	2710	2710	0
120	20250206	183700	110215815	2710	2710	2710	2710	0
121	20250206	183600	110215815	2710	2710	2710	2710	0
122	20250206	183500	110215815	2710	2710	2710	2710	324
123	20250206	183400	110215815	2710	2710	2710	2710	0
124	20250206	183300	110215815	2710	2710	2710	2710	0
125	20250206	183200	110215815	2710	2710	2710	2710	0
126	20250206	183100	110215815	2710	2710	2710	2710	0
127	20250206	183000	110215815	2710	2710	2710	2710	0
128	20250206	182900	110215815	2710	2710	2710	2710	0
129	20250206	182800	110215815	2710	2710	2710	2710	0
130	20250206	182700	110215815	2710	2710	2710	2710	0
131	20250206	182600	110215815	2710	2710	2710	2710	0
132	20250206	182500	110215815	2710	2710	2710	2710	0
133	20250206	182400	110215815	2710	2710	2710	2710	0
134	20250206	182300	110215815	2710	2710	2710	2710	0
135	20250206	182200	110215815	2710	2710	2710	2710	0
136	20250206	182100	110215815	2710	2710	2710	2710	0
137	20250206	182000	110215815	2710	2710	2710	2710	0
138	20250206	181900	110215815	2710	2710	2710	2710	0
139	20250206	181800	110215815	2710	2710	2710	2710	0
140	20250206	181700	110215815	2710	2710	2710	2710	0
141	20250206	181600	110215815	2710	2710	2710	2710	0
142	20250206	181500	110215815	2710	2710	2710	2710	0
143	20250206	181400	110215815	2710	2710	2710	2710	0
144	20250206	181300	110215815	2710	2710	2710	2710	0
145	20250206	181200	110215815	2710	2710	2710	2710	0
146	20250206	181100	110215815	2710	2710	2710	2710	0
147	20250206	181000	110215815	2710	2710	2710	2710	0
148	20250206	180900	110215815	2710	2710	2710	2710	0
149	20250206	180800	110215815	2710	2710	2710	2710	0
150	20250206	180700	110215815	2710	2710	2710	2710	0
151	20250206	180600	110215815	2710	2710	2710	2710	0
152	20250206	180500	110215815	2710	2710	2710	2710	324
153	20250206	180400	110215815	2710	2710	2710	2710	0
154	20250206	180300	110215815	2710	2710	2710	2710	0
155	20250206	180200	110215815	2710	2710	2710	2710	0
156	20250206	180100	110215815	2710	2710	2710	2710	0
157	20250206	180000	110215815	2710	2710	2710	2710	0
158	20250206	175900	110215815	2710	2710	2710	2710	0
159	20250206	175800	110215815	2710	2710	2710	2710	0
160	20250206	175700	110215815	2710	2710	2710	2710	0
161	20250206	175600	110215815	2710	2710	2710	2710	0
162	20250206	175500	110215815	2710	2710	2710	2710	0
163	20250206	175400	110215815	2710	2710	2710	2710	0
164	20250206	175300	110215815	2710	2710	2710	2710	0
165	20250206	175200	110215815	2710	2710	2710	2710	0
166	20250206	175100	110215815	2710	2710	2710	2710	0
167	20250206	175000	110215815	2710	2710	2710	2710	0
168	20250206	174900	110215815	2710	2710	2710	2710	0
169	20250206	174800	110215815	2710	2710	2710	2710	0
170	20250206	174700	110215815	2710	2710	2710	2710	0
171	20250206	174600	110215815	2710	2710	2710	2710	0
172	20250206	174500	110215815	2710	2710	2710	2710	0
173	20250206	174400	110215815	2710	2710	2710	2710	0
174	20250206	174300	110215815	2710	2710	2710	2710	0
175	20250206	174200	110215815	2710	2710	2710	2710	0
176	20250206	174100	110215815	2710	2710	2710	2710	0
177	20250206	174000	110215815	2710	2710	2710	2710	0
178	20250206	173900	110215815	2710	2710	2710	2710	0
179	20250206	173800	110215815	2710	2710	2710	2710	0
180	20250206	173700	110215815	2710	2710	2710	2710	0
181	20250206	173600	110215815	2710	2710	2710	2710	0
182	20250206	173500	110215815	2710	2710	2710	2710	324
183	20250206	173400	110215815	2710	2710	2710	2710	0
184	20250206	173300	110215815	2710	2710	2710	2710	0
185	20250206	173200	110215815	2710	2710	2710	2710	0
186	20250206	173100	110215815	2710	2710	2710	2710	0
187	20250206	173000	110215815	2710	2710	2710	2710	0
188	20250206	172900	110215815	2710	2710	2710	2710	0
189	20250206	172800	110215815	2710	2710	2710	2710	0
190	20250206	172700	110215815	2710	2710	2710	2710	0
191	20250206	172600	110215815	2710	2710	2710	2710	0
192	20250206	172500	110215815	2710	2710	2710	2710	0
193	20250206	172400	110215815	2710	2710	2710	2710	0
194	20250206	172300	110215815	2710	2710	2710	2710	0
195	20250206	172200	110215815	2710	2710	2710	2710	0
196	20250206	172100	110215815	2710	2710	2710	2710	0
197	20250206	172000	110215815	2710	2710	2710	2710	0
198	20250206	171900	110215815	2710	2710	2710	2710	0
199	20250206	171800	110215815	2710	2710	2710	2710	0
200	20250206	171700	110215815	2710	2710	2710	2710	0
201	20250206	171600	110215815	2710	2710	2710	2710	0
202	20250206	171500	110215815	2710	2710	2710	2710	0
203	20250206	171400	110215815	2710	2710	2710	2710	0
204	20250206	171300	110215815	2710	2710	2710	2710	0
205	20250206	171200	110215815	2710	2710	2710	2710	0
206	20250206	171100	110215815	2710	2710	2710	2710	0
207	20250206	171000	110215815	2710	2710	2710	2710	0
208	20250206	170900	110215815	2710	2710	2710	2710	0
209	20250206	170800	110215815	2710	2710	2710	2710	0
210	20250206	170700	110215815	2710	2710	2710	2710	0
211	20250206	170600	110215815	2710	2710	2710	2710	0
212	20250206	170500	110215815	2710	2710	2710	2710	324
213	20250206	170400	110215815	2710	2710	2710	2710	0
214	20250206	170300	110215815	2710	2710	2710	2710	0
215	20250206	170200	110215815	2710	2710	2710	2710	0
216	20250206	170100	110215815	2710	2710	2710	2710	0
217	20250206	170000	110215815	2710	2710	2710	2710	0
218	20250206	165900	110215815	2710	2710	2710	2710	0
219	20250206	165800	110215815	2710	2710	2710	2710	0
220	20250206	165700	110215815	2710	2710	2710	2710	0
221	20250206	165600	110215815	2710	2710	2710	2710	0
222	20250206	165500	110215815	2710	2710	2710	2710	0
223	20250206	165400	110215815	2710	2710	2710	2710	0
224	20250206	165300	110215815	2710	2710	2710	2710	0
225	20250206	165200	110215815	2710	2710	2710	2710	0
226	20250206	165100	110215815	2710	2710	2710	2710	0
227	20250206	165000	110215815	2710	2710	2710	2710	0
228	20250206	164900	110215815	2710	2710	2710	2710	0
229	20250206	164800	110215815	2710	2710	2710	2710	0
230	20250206	164700	110215815	2710	2710	2710	2710	0
231	20250206	164600	110215815	2710	2710	2710	2710	0
232	20250206	164500	110215815	2710	2710	2710	2710	0
233	20250206	164400	110215815	2710	2710	2710	2710	0
234	20250206	164300	110215815	2710	2710	2710	2710	0
235	20250206	164200	110215815	2710	2710	2710	2710	0
236	20250206	164100	110215815	2710	2710	2710	2710	0
237	20250206	164000	110215815	2710	2710	2710	2710	0
238	20250206	163900	110215815	2710	2710	2710	2710	0
239	20250206	163800	110215815	2710	2710	2710	2710	0
240	20250206	163700	110215815	2710	2710	2710	2710	0
241	20250206	163600	110215815	2710	2710	2710	2710	0
242	20250206	163500	110215815	2710	2710	2710	2710	324
243	20250206	163400	110215815	2710	2710	2710	2710	0
244	20250206	163300	110215815	2710	2710	2710	2710	0
245	20250206	163200	110215815	2710	2710	2710	2710	0
246	20250206	163100	110215815	2710	2710	2710	2710	0
247	20250206	163000	110215815	2710	2710	2710	2710	0
248	20250206	162900	110215815	2710	2710	2710	2710	0
249	20250206	162800	110215815	2710	2710	2710	2710	0
250	20250206	162700	110215815	2710	2710	2710	2710	0
251	20250206	162600	110215815	2710	2710	2710	2710	0
252	20250206	162500	110215815	2710	2710	2710	2710	0
253	20250206	162400	110215815	2710	2710	2710	2710	0
254	20250206	162300	110215815	2710	2710	2710	2710	0
255	20250206	162200	110215815	2710	2710	2710	2710	0
256	20250206	162100	110215815	2710	2710	2710	2710	0
257	20250206	162000	110215815	2710	2710	2710	2710	0
258	20250206	161900	110215815	2710	2710	2710	2710	0
259	20250206	161800	110215815	2710	2710	2710	2710	0
260	20250206	161700	110215815	2710	2710	2710	2710	0
261	20250206	161600	110215815	2710	2710	2710	2710	0
262	20250206	161500	110215815	2710	2710	2710	2710	0
263	20250206	161400	110215815	2710	2710	2710	2710	0
264	20250206	161300	110215815	2710	2710	2710	2710	0
265	20250206	161200	110215815	2710	2710	2710	2710	0
266	20250206	161100	110215815	2710	2710	2710	2710	0
267	20250206	161000	110215815	2710	2710	2710	2710	0
268	20250206	160900	110215815	2710	2710	2710	2710	0
269	20250206	160800	110215815	2710	2710	2710	2710	0
270	20250206	160700	110215815	2710	2710	2710	2710	0
271	20250206	160600	110215815	2710	2710	2710	2710	0
272	20250206	160500	110215815	2710	2710	2710	2710	324
273	20250206	160400	110215815	2710	2710	2710	2710	0
274	20250206	160300	110215815	2710	2710	2710	2710	0
275	20250206	160200	110215815	2710	2710	2710	2710	0
276	20250206	160100	110215815	2710	2710	2710	2710	0
277	20250206	160000	110215815	2710	2710	2710	2710	0
278	20250206	155900	110215815	2710	2710	2710	2710	0
279	20250206	155800	110215815	2710	2710	2710	2710	0
280	20250206	155700	110215815	2710	2710	2710	2710	0
281	20250206	155600	110215815	2710	2710	2710	2710	0
282	20250206	155500	110215815	2710	2710	2710	2710	0
283	20250206	155400	110215815	2710	2710	2710	2710	0
284	20250206	155300	110215815	2710	2710	2710	2710	0
285	20250206	155200	110215815	2710	2710	2710	2710	0
286	20250206	155100	110215815	2710	2710	2710	2710	0
287	20250206	155000	110215815	2710	2710	2710	2710	0
288	20250206	154900	110215815	2710	2710	2710	2710	0
289	20250206	154800	110215815	2710	2710	2710	2710	0
290	20250206	154700	110215815	2710	2710	2710	2710	0
291	20250206	154600	110215815	2710	2710	2710	2710	0
292	20250206	154500	110215815	2710	2710	2710	2710	0
293	20250206	154400	110215815	2710	2710	2710	2710	0
294	20250206	154300	110215815	2710	2710	2710	2710	0
295	20250206	154200	110215815	2710	2710	2710	2710	0
296	20250206	154100	110215815	2710	2710	2710	2710	0
297	20250206	154000	110215815	2710	2710	2710	2710	0
298	20250206	153900	110215815	2710	2710	2710	2710	0
299	20250206	153800	110215815	2710	2710	2710	2710	0
300	20250206	153700	110215815	2710	2710	2710	2710	0
301	20250206	153600	110215815	2710	2710	2710	2710	0
302	20250206	153500	110215815	2710	2710	2710	2710	324
303	20250206	153400	110215815	2710	2710	2710	2710	0
304	20250206	153300	110215815	2710	2710	2710	2710	0
305	20250206	153200	110215815	2710	2710	2710	2710	0
306	20250206	153100	110215815	2710	2710	2710	2710	0
307	20250206	153000	110215815	2710	2710	2710	2710	324
308	20250206	152900	109337775	2710	2710	2710	2710	0
309	20250206	152800	109337775	2710	2710	2710	2710	0
310	20250206	152700	109337775	2710	2710	2710	2710	0
311	20250206	152600	109337775	2710	2710	2710	2710	0
312	20250206	152500	109337775	2710	2710	2710	2710	0
313	20250206	152400	109337775	2710	2710	2710	2710	0
314	20250206	152300	109337775	2710	2710	2710	2710	0
315	20250206	152200	109337775	2710	2710	2710	2710	0
316	20250206	152100	109337775	2710	2710	2710	2710	0
317	20250206	152000	109337775	2710	2710	2710	2710	0
318	20250206	151900	109337775	2710	2710	2710	2710	0
319	20250206	151800	109337775	2710	2710	2710	2710	0
320	20250206	151700	109337775	2710	2710	2710	2710	0
321	20250206	151600	109337775	2710	2710	2710	2710	0
322	20250206	151500	109337775	2710	2710	2710	2710	0
323	20250206	151400	109337775	2710	2710	2710	2710	0
324	20250206	151300	109337775	2710	2710	2710	2705	348
325	20250206	151200	108394725	2710	2710	2710	2710	0
326	20250206	151100	108394725	2710	2710	2710	2710	276
327	20250206	151000	107646765	2710	2710	2710	2710	0
328	20250206	150900	107646765	2710	2710	2710	2710	3
329	20250206	150800	107638635	2715	2715	2715	2715	248
330	20250206	150700	106965315	2715	2715	2715	2715	0
331	20250206	150600	106965315	2715	2715	2715	2715	0
332	20250206	150500	106965315	2715	2715	2715	2715	0
333	20250206	150400	106965315	2715	2715	2715	2715	1
334	20250206	150300	106962600	2720	2720	2720	2720	0
335	20250206	150200	106962600	2720	2720	2720	2720	0
336	20250206	150100	106962600	2720	2720	2720	2720	10
337	20250206	150000	106935400	2720	2720	2720	2720	12
338	20250206	145900	106902760	2720	2720	2720	2720	0
339	20250206	145800	106902760	2720	2720	2720	2720	0
340	20250206	145700	106902760	2720	2720	2720	2720	1
341	20250206	145600	106900040	2725	2725	2725	2725	136
342	20250206	145500	106529440	2730	2730	2730	2730	0
343	20250206	145400	106529440	2730	2730	2730	2730	0
344	20250206	145300	106529440	2730	2730	2730	2730	5
345	20250206	145200	106515790	2730	2730	2730	2730	0
346	20250206	145100	106515790	2730	2730	2730	2730	0
347	20250206	145000	106515790	2730	2730	2730	2730	0
348	20250206	144900	106515790	2730	2730	2730	2730	0
349	20250206	144800	106515790	2730	2730	2730	2730	380
350	20250206	144700	105478390	2750	2750	2750	2750	0
351	20250206	144600	105478390	2750	2750	2750	2750	0
352	20250206	144500	105478390	2750	2750	2750	2750	109
353	20250206	144400	105178640	2745	2745	2745	2745	0
354	20250206	144300	105178640	2745	2745	2745	2745	2198
355	20250206	144200	99145130	2745	2745	2745	2745	40
356	20250206	144100	99035330	2745	2720	2745	2720	367
357	20250206	144000	98031800	2715	2715	2715	2715	0
358	20250206	143900	98031800	2715	2715	2715	2715	0
359	20250206	143800	98031800	2715	2715	2715	2715	0
360	20250206	143700	98031800	2715	2715	2715	2715	0
361	20250206	143600	98031800	2715	2715	2715	2715	0
362	20250206	143500	98031800	2715	2715	2715	2715	0
363	20250206	143400	98031800	2715	2715	2715	2715	0
364	20250206	143300	98031800	2715	2715	2715	2715	0
365	20250206	143200	98031800	2715	2725	2725	2715	606
366	20250206	143100	96386450	2715	2715	2715	2715	45
367	20250206	143000	96264275	2725	2725	2725	2725	1
368	20250206	142900	96261550	2715	2715	2715	2715	0
369	20250206	142800	96261550	2715	2720	2720	2710	30
370	20250206	142700	96180195	2725	2725	2725	2725	1
371	20250206	142600	96177470	2725	2725	2725	2725	0
372	20250206	142500	96177470	2725	2725	2725	2725	4
373	20250206	142400	96166570	2730	2730	2730	2730	0
374	20250206	142300	96166570	2730	2730	2730	2730	0
375	20250206	142200	96166570	2730	2730	2730	2730	20
376	20250206	142100	96111970	2730	2730	2730	2730	0
377	20250206	142000	96111970	2730	2730	2730	2730	0
378	20250206	141900	96111970	2730	2730	2730	2730	0
379	20250206	141800	96111970	2730	2730	2730	2730	0
380	20250206	141700	96111970	2730	2730	2730	2730	0
381	20250206	141600	96111970	2730	2730	2730	2730	0
382	20250206	141500	96111970	2730	2730	2730	2730	0
383	20250206	141400	96111970	2730	2730	2730	2730	0
384	20250206	141300	96111970	2730	2730	2730	2730	0
385	20250206	141200	96111970	2730	2730	2730	2730	1
386	20250206	141100	96109240	2730	2720	2730	2720	367
387	20250206	141000	95107530	2725	2725	2725	2725	0
388	20250206	140900	95107530	2725	2725	2725	2725	0
389	20250206	140800	95107530	2725	2725	2725	2725	0
390	20250206	140700	95107530	2725	2725	2725	2725	0
391	20250206	140600	95107530	2725	2725	2725	2725	0
392	20250206	140500	95107530	2725	2725	2725	2725	0
393	20250206	140400	95107530	2725	2725	2725	2725	0
394	20250206	140300	95107530	2725	2725	2725	2725	0
395	20250206	140200	95107530	2725	2725	2725	2725	500
396	20250206	140100	93745030	2710	2710	2710	2710	0
397	20250206	140000	93745030	2710	2710	2710	2710	0
398	20250206	135900	93745030	2710	2710	2710	2710	0
399	20250206	135800	93745030	2710	2710	2710	2710	0
400	20250206	135700	93745030	2710	2710	2710	2710	0
401	20250206	135600	93745030	2710	2710	2710	2710	0
402	20250206	135500	93745030	2710	2710	2710	2710	0
403	20250206	135400	93745030	2710	2710	2710	2710	0
404	20250206	135300	93745030	2710	2710	2710	2710	0
405	20250206	135200	93745030	2710	2710	2710	2710	0
406	20250206	135100	93745030	2710	2710	2710	2710	0
407	20250206	135000	93745030	2710	2710	2710	2710	0
408	20250206	134900	93745030	2710	2710	2710	2710	0
409	20250206	134800	93745030	2710	2710	2710	2710	0
410	20250206	134700	93745030	2710	2710	2710	2710	15
411	20250206	134600	93704380	2735	2735	2735	2735	0
412	20250206	134500	93704380	2735	2735	2735	2735	3
413	20250206	134400	93696175	2735	2735	2735	2735	4
414	20250206	134300	93685235	2730	2730	2730	2730	0
415	20250206	134200	93685235	2730	2730	2730	2730	0
416	20250206	134100	93685235	2730	2720	2730	2720	368
417	20250206	134000	92682490	2720	2720	2720	2720	18
418	20250206	133900	92633530	2720	2720	2720	2720	0
419	20250206	133800	92633530	2720	2720	2720	2720	4
420	20250206	133700	92622650	2710	2710	2710	2710	0
421	20250206	133600	92622650	2710	2710	2710	2710	0
422	20250206	133500	92622650	2710	2710	2710	2710	8
423	20250206	133400	92600970	2720	2720	2720	2720	0
424	20250206	133300	92600970	2720	2720	2720	2720	0
425	20250206	133200	92600970	2720	2720	2720	2720	0
426	20250206	133100	92600970	2720	2720	2720	2720	0
427	20250206	133000	92600970	2720	2720	2720	2720	0
428	20250206	132900	92600970	2720	2720	2720	2720	0
429	20250206	132800	92600970	2720	2720	2720	2720	0
430	20250206	132700	92600970	2720	2720	2720	2720	0
431	20250206	132600	92600970	2720	2720	2720	2720	0
432	20250206	132500	92600970	2720	2720	2720	2720	117
433	20250206	132400	92282730	2720	2720	2720	2720	3
434	20250206	132300	92274570	2715	2710	2715	2710	988
435	20250206	132200	89596985	2710	2710	2710	2710	0
436	20250206	132100	89596985	2710	2710	2710	2710	0
437	20250206	132000	89596985	2710	2710	2710	2710	0
438	20250206	131900	89596985	2710	2710	2710	2710	15
439	20250206	131800	89556335	2695	2695	2695	2695	0
440	20250206	131700	89556335	2695	2695	2695	2695	190
441	20250206	131600	89044285	2695	2695	2695	2695	0
442	20250206	131500	89044285	2695	2695	2695	2695	0
443	20250206	131400	89044285	2695	2705	2705	2695	242
444	20250206	131300	88391570	2710	2710	2710	2710	0
445	20250206	131200	88391570	2710	2710	2710	2710	4
446	20250206	131100	88380730	2715	2715	2715	2715	0
447	20250206	131000	88380730	2715	2715	2715	2715	0
448	20250206	130900	88380730	2715	2715	2715	2715	200
449	20250206	130800	87837730	2715	2715	2715	2715	0
450	20250206	130700	87837730	2715	2715	2715	2715	0
451	20250206	130600	87837730	2715	2715	2715	2715	0
452	20250206	130500	87837730	2715	2715	2715	2715	0
453	20250206	130400	87837730	2715	2715	2715	2715	1
454	20250206	130300	87835015	2715	2715	2715	2715	0
455	20250206	130200	87835015	2715	2715	2715	2715	1000
456	20250206	130100	85120015	2710	2710	2710	2710	0
457	20250206	130000	85120015	2710	2710	2710	2710	1
458	20250206	125900	85117305	2710	2710	2710	2710	0
459	20250206	125800	85117305	2710	2710	2710	2710	3
460	20250206	125700	85109175	2710	2710	2710	2710	0
461	20250206	125600	85109175	2710	2710	2710	2710	521
462	20250206	125500	83697265	2720	2720	2720	2720	0
463	20250206	125400	83697265	2720	2720	2720	2720	0
464	20250206	125300	83697265	2720	2720	2720	2720	0
465	20250206	125200	83697265	2720	2720	2720	2720	0
466	20250206	125100	83697265	2720	2720	2720	2720	0
467	20250206	125000	83697265	2720	2720	2720	2720	0
468	20250206	124900	83697265	2720	2720	2720	2720	0
469	20250206	124800	83697265	2720	2720	2720	2720	0
470	20250206	124700	83697265	2720	2720	2720	2720	0
471	20250206	124600	83697265	2720	2720	2720	2720	0
472	20250206	124500	83697265	2720	2720	2720	2720	0
473	20250206	124400	83697265	2720	2720	2720	2720	0
474	20250206	124300	83697265	2720	2720	2720	2720	0
475	20250206	124200	83697265	2720	2720	2720	2720	0
476	20250206	124100	83697265	2720	2720	2720	2720	0
477	20250206	124000	83697265	2720	2720	2720	2720	0
478	20250206	123900	83697265	2720	2720	2720	2720	0
479	20250206	123800	83697265	2720	2720	2720	2720	369
480	20250206	123700	82693585	2705	2705	2705	2705	0
481	20250206	123600	82693585	2705	2705	2705	2705	0
482	20250206	123500	82693585	2705	2705	2705	2705	0
483	20250206	123400	82693585	2705	2705	2705	2705	0
484	20250206	123300	82693585	2705	2705	2705	2705	0
485	20250206	123200	82693585	2705	2705	2705	2705	0
486	20250206	123100	82693585	2705	2705	2705	2705	0
487	20250206	123000	82693585	2705	2705	2705	2705	0
488	20250206	122900	82693585	2705	2705	2705	2705	0
489	20250206	122800	82693585	2705	2705	2705	2705	11
490	20250206	122700	82663830	2705	2705	2705	2705	0
491	20250206	122600	82663830	2705	2705	2705	2705	0
492	20250206	122500	82663830	2705	2705	2705	2705	145
493	20250206	122400	82271605	2720	2720	2720	2720	0
494	20250206	122300	82271605	2720	2720	2720	2720	0
495	20250206	122200	82271605	2720	2720	2720	2720	0
496	20250206	122100	82271605	2720	2720	2720	2720	0
497	20250206	122000	82271605	2720	2720	2720	2720	0
498	20250206	121900	82271605	2720	2720	2720	2720	100
499	20250206	121800	81999605	2720	2720	2720	2720	0
500	20250206	121700	81999605	2720	2720	2720	2720	0
501	20250206	121600	81999605	2720	2720	2720	2720	293
502	20250206	121500	81202645	2720	2720	2720	2720	1
503	20250206	121400	81199925	2720	2720	2720	2720	0
504	20250206	121300	81199925	2720	2720	2720	2720	0
505	20250206	121200	81199925	2720	2720	2720	2720	3
506	20250206	121100	81191765	2710	2710	2710	2710	0
507	20250206	121000	81191765	2710	2710	2710	2710	0
508	20250206	120900	81191765	2710	2715	2715	2710	514
509	20250206	120800	79798725	2725	2725	2725	2725	0
510	20250206	120700	79798725	2725	2725	2725	2725	0
511	20250206	120600	79798725	2725	2725	2725	2725	0
512	20250206	120500	79798725	2725	2725	2725	2725	0
513	20250206	120400	79798725	2725	2725	2725	2725	0
514	20250206	120300	79798725	2725	2725	2725	2725	0
515	20250206	120200	79798725	2725	2725	2725	2725	5
516	20250206	120100	79785100	2725	2725	2725	2725	1
517	20250206	120000	79782375	2710	2710	2710	2710	0
518	20250206	115900	79782375	2710	2710	2710	2710	0
519	20250206	115800	79782375	2710	2710	2710	2710	0
520	20250206	115700	79782375	2710	2710	2710	2710	0
521	20250206	115600	79782375	2710	2710	2710	2710	0
522	20250206	115500	79782375	2710	2710	2710	2710	0
523	20250206	115400	79782375	2710	2710	2710	2710	4
524	20250206	115300	79771535	2710	2710	2710	2710	0
525	20250206	115200	79771535	2710	2710	2710	2710	0
526	20250206	115100	79771535	2710	2710	2710	2710	0
527	20250206	115000	79771535	2710	2710	2710	2710	0
528	20250206	114900	79771535	2710	2710	2710	2710	0
529	20250206	114800	79771535	2710	2710	2710	2710	0
530	20250206	114700	79771535	2710	2715	2715	2710	2000
531	20250206	114600	74343580	2720	2720	2720	2720	0
532	20250206	114500	74343580	2720	2720	2720	2720	0
533	20250206	114400	74343580	2720	2720	2720	2720	0
534	20250206	114300	74343580	2720	2720	2720	2720	0
535	20250206	114200	74343580	2720	2720	2720	2720	0
536	20250206	114100	74343580	2720	2720	2720	2720	0
537	20250206	114000	74343580	2720	2720	2720	2720	10
538	20250206	113900	74316380	2720	2720	2720	2720	0
539	20250206	113800	74316380	2720	2720	2720	2720	0
540	20250206	113700	74316380	2720	2720	2720	2720	16
541	20250206	113600	74272860	2720	2720	2720	2720	0
542	20250206	113500	74272860	2720	2720	2720	2720	0
543	20250206	113400	74272860	2720	2720	2720	2720	0
544	20250206	113300	74272860	2720	2720	2720	2720	5
545	20250206	113200	74259260	2720	2720	2720	2720	1
546	20250206	113100	74256540	2715	2715	2715	2715	0
547	20250206	113000	74256540	2715	2715	2715	2715	0
548	20250206	112900	74256540	2715	2715	2715	2715	0
549	20250206	112800	74256540	2715	2715	2715	2715	368
550	20250206	112700	73257420	2695	2695	2695	2695	9
551	20250206	112600	73233165	2680	2680	2680	2680	0
552	20250206	112500	73233165	2680	2680	2680	2680	0
553	20250206	112400	73233165	2680	2680	2680	2680	0
554	20250206	112300	73233165	2680	2680	2680	2680	0
555	20250206	112200	73233165	2680	2680	2680	2680	0
556	20250206	112100	73233165	2680	2680	2680	2680	0
557	20250206	112000	73233165	2680	2680	2680	2680	0
558	20250206	111900	73233165	2680	2680	2680	2680	0
559	20250206	111800	73233165	2680	2680	2680	2680	0
560	20250206	111700	73233165	2680	2680	2680	2680	0
561	20250206	111600	73233165	2680	2680	2680	2680	0
562	20250206	111500	73233165	2680	2680	2680	2680	0
563	20250206	111400	73233165	2680	2680	2680	2680	0
564	20250206	111300	73233165	2680	2680	2680	2680	0
565	20250206	111200	73233165	2680	2690	2690	2680	490
566	20250206	111100	71916975	2695	2695	2695	2695	0
567	20250206	111000	71916975	2695	2695	2695	2695	0
568	20250206	110900	71916975	2695	2695	2695	2695	0
569	20250206	110800	71916975	2695	2700	2700	2695	85
570	20250206	110700	71687850	2700	2700	2700	2700	0
571	20250206	110600	71687850	2700	2700	2700	2700	207
572	20250206	110500	71128950	2710	2710	2710	2710	0
573	20250206	110400	71128950	2710	2710	2710	2710	0
574	20250206	110300	71128950	2710	2710	2710	2710	0
575	20250206	110200	71128950	2710	2710	2710	2710	500
576	20250206	110100	69773950	2710	2710	2710	2710	4
577	20250206	110000	69763110	2715	2715	2715	2715	0
578	20250206	105900	69763110	2715	2715	2715	2715	0
579	20250206	105800	69763110	2715	2715	2715	2715	0
580	20250206	105700	69763110	2715	2715	2715	2715	0
581	20250206	105600	69763110	2715	2715	2715	2715	0
582	20250206	105500	69763110	2715	2715	2715	2715	0
583	20250206	105400	69763110	2715	2715	2715	2715	80
584	20250206	105300	69545910	2715	2715	2715	2715	0
585	20250206	105200	69545910	2715	2715	2715	2715	100
586	20250206	105100	69274410	2715	2715	2715	2715	0
587	20250206	105000	69274410	2715	2715	2715	2715	0
588	20250206	104900	69274410	2715	2715	2715	2715	0
589	20250206	104800	69274410	2715	2715	2715	2715	0
590	20250206	104700	69274410	2715	2715	2715	2715	0
591	20250206	104600	69274410	2715	2715	2715	2715	0
592	20250206	104500	69274410	2715	2715	2715	2715	1
593	20250206	104400	69271695	2715	2705	2715	2705	369
594	20250206	104300	68270570	2700	2700	2700	2700	0
595	20250206	104200	68270570	2700	2700	2700	2700	0
596	20250206	104100	68270570	2700	2700	2700	2700	0
597	20250206	104000	68270570	2700	2700	2700	2700	0
598	20250206	103900	68270570	2700	2700	2700	2690	159
599	20250206	103800	67842530	2705	2705	2705	2705	0
600	20250206	103700	67842530	2705	2705	2705	2705	0
601	20250206	103600	67842530	2705	2705	2705	2705	0
602	20250206	103500	67842530	2705	2705	2705	2705	0
603	20250206	103400	67842530	2705	2705	2705	2705	0
604	20250206	103300	67842530	2705	2705	2705	2705	0
605	20250206	103200	67842530	2705	2705	2705	2705	0
606	20250206	103100	67842530	2705	2705	2705	2705	0
607	20250206	103000	67842530	2705	2705	2705	2705	0
608	20250206	102900	67842530	2705	2705	2705	2705	61
609	20250206	102800	67677525	2710	2710	2710	2710	5
610	20250206	102700	67663975	2710	2710	2710	2710	0
611	20250206	102600	67663975	2710	2710	2710	2710	0
612	20250206	102500	67663975	2710	2710	2710	2710	0
613	20250206	102400	67663975	2710	2710	2710	2710	0
614	20250206	102300	67663975	2710	2710	2710	2710	0
615	20250206	102200	67663975	2710	2710	2710	2710	0
616	20250206	102100	67663975	2710	2710	2710	2710	1
617	20250206	102000	67661265	2715	2715	2715	2715	0
618	20250206	101900	67661265	2715	2715	2715	2715	300
619	20250206	101800	66846765	2705	2705	2705	2705	1
620	20250206	101700	66844060	2700	2700	2700	2700	0
621	20250206	101600	66844060	2700	2700	2700	2700	0
622	20250206	101500	66844060	2700	2700	2700	2700	0
623	20250206	101400	66844060	2700	2700	2700	2700	0
624	20250206	101300	66844060	2700	2700	2700	2700	0
625	20250206	101200	66844060	2700	2700	2700	2700	0
626	20250206	101100	66844060	2700	2700	2700	2700	0
627	20250206	101000	66844060	2700	2700	2700	2700	0
628	20250206	100900	66844060	2700	2710	2710	2700	489
629	20250206	100800	65521290	2710	2710	2710	2710	5
630	20250206	100700	65507740	2705	2705	2705	2705	0
631	20250206	100600	65507740	2705	2705	2705	2705	0
632	20250206	100500	65507740	2705	2705	2705	2705	0
633	20250206	100400	65507740	2705	2705	2705	2705	0
634	20250206	100300	65507740	2705	2705	2705	2705	0
635	20250206	100200	65507740	2705	2705	2705	2705	0
636	20250206	100100	65507740	2705	2705	2705	2705	1
637	20250206	100000	65505035	2710	2710	2710	2710	102
638	20250206	095900	65228615	2710	2710	2710	2710	0
639	20250206	095800	65228615	2710	2710	2710	2710	5
640	20250206	095700	65215065	2710	2710	2710	2710	21
641	20250206	095600	65158155	2710	2710	2710	2710	6
642	20250206	095500	65141895	2710	2710	2710	2710	5
643	20250206	095400	65128345	2710	2710	2710	2710	0
644	20250206	095300	65128345	2710	2710	2710	2710	0
645	20250206	095200	65128345	2710	2710	2710	2710	4
646	20250206	095100	65117505	2705	2705	2705	2705	0
647	20250206	095000	65117505	2705	2705	2705	2705	101
648	20250206	094900	64844300	2705	2710	2710	2705	7
649	20250206	094800	64825335	2710	2705	2710	2705	118
650	20250206	094700	64505665	2710	2705	2710	2705	547
651	20250206	094600	63026025	2705	2700	2705	2700	10
652	20250206	094500	62998985	2700	2705	2705	2700	91
653	20250206	094400	62753280	2705	2705	2705	2705	16
654	20250206	094300	62710000	2705	2705	2705	2705	10
655	20250206	094200	62682950	2695	2695	2695	2695	496
656	20250206	094100	61346230	2695	2695	2695	2695	4
657	20250206	094000	61335450	2695	2695	2695	2695	17
658	20250206	093900	61289635	2690	2690	2690	2690	3
659	20250206	093800	61281565	2690	2690	2690	2690	0
660	20250206	093700	61281565	2690	2690	2690	2690	6
661	20250206	093600	61265425	2680	2690	2690	2680	300
662	20250206	093500	60461375	2700	2690	2700	2690	7
663	20250206	093400	60442525	2690	2700	2700	2690	33
664	20250206	093300	60353735	2700	2700	2700	2700	95
665	20250206	093200	60097235	2700	2680	2700	2680	118
666	20250206	093100	59778975	2685	2685	2685	2685	0
667	20250206	093000	59778975	2685	2685	2685	2685	5
668	20250206	092900	59765550	2690	2690	2690	2690	0
669	20250206	092800	59765550	2690	2690	2690	2690	0
670	20250206	092700	59765550	2690	2690	2690	2690	0
671	20250206	092600	59765550	2690	2695	2695	2690	273
672	20250206	092500	59030015	2690	2690	2690	2690	25
673	20250206	092400	58962765	2690	2685	2690	2685	218
674	20250206	092300	58377410	2690	2690	2690	2690	0
675	20250206	092200	58377410	2690	2690	2690	2690	159
676	20250206	092100	57949700	2705	2690	2715	2690	784
677	20250206	092000	55834410	2685	2670	2685	2665	3238
678	20250206	091900	47183995	2665	2665	2665	2665	142
679	20250206	091800	46805565	2645	2660	2660	2645	1100
680	20250206	091700	43892680	2645	2665	2665	2645	1078
681	20250206	091600	41021010	2665	2655	2665	2655	31
682	20250206	091500	40938695	2635	2635	2635	2635	0
683	20250206	091400	40938695	2635	2670	2670	2635	2809
684	20250206	091300	33518670	2670	2670	2670	2670	38
685	20250206	091200	33417210	2675	2675	2675	2675	100
686	20250206	091100	33149710	2675	2655	2675	2655	22
687	20250206	091000	33091100	2655	2655	2655	2655	0
688	20250206	090900	33091100	2655	2675	2675	2655	5
689	20250206	090800	33077765	2675	2670	2675	2665	28
690	20250206	090700	33003040	2670	2675	2675	2630	7565
691	20250206	090600	13066735	2700	2700	2700	2700	100
692	20250206	090500	12796735	2700	2700	2700	2700	24
693	20250206	090400	12731935	2700	2685	2700	2685	147
694	20250206	090300	12337135	2685	2695	2700	2640	1106
695	20250206	090200	9395090	2690	2710	2710	2630	1488
696	20250206	090100	5404340	2700	2700	2700	2700	10
697	20250206	090000	5377340	2715	2755	2755	2700	1987