KissMeData/048910/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193200	316768500	8880	8880	8880	8880	458
3	20250206	193100	316768500	8880	8880	8880	8880	0
4	20250206	193000	316768500	8880	8880	8880	8880	0
5	20250206	192900	316768500	8880	8880	8880	8880	0
6	20250206	192800	316768500	8880	8880	8880	8880	0
7	20250206	192700	316768500	8880	8880	8880	8880	0
8	20250206	192600	316768500	8880	8880	8880	8880	0
9	20250206	192500	316768500	8880	8880	8880	8880	0
10	20250206	192400	316768500	8880	8880	8880	8880	0
11	20250206	192300	316768500	8880	8880	8880	8880	0
12	20250206	192200	316768500	8880	8880	8880	8880	0
13	20250206	192100	316768500	8880	8880	8880	8880	0
14	20250206	192000	316768500	8880	8880	8880	8880	0
15	20250206	191900	316768500	8880	8880	8880	8880	0
16	20250206	191800	316768500	8880	8880	8880	8880	0
17	20250206	191700	316768500	8880	8880	8880	8880	0
18	20250206	191600	316768500	8880	8880	8880	8880	0
19	20250206	191500	316768500	8880	8880	8880	8880	0
20	20250206	191400	316768500	8880	8880	8880	8880	0
21	20250206	191300	316768500	8880	8880	8880	8880	0
22	20250206	191200	316768500	8880	8880	8880	8880	0
23	20250206	191100	316768500	8880	8880	8880	8880	0
24	20250206	191000	316768500	8880	8880	8880	8880	0
25	20250206	190900	316768500	8880	8880	8880	8880	0
26	20250206	190800	316768500	8880	8880	8880	8880	0
27	20250206	190700	316768500	8880	8880	8880	8880	0
28	20250206	190600	316768500	8880	8880	8880	8880	0
29	20250206	190500	316768500	8880	8880	8880	8880	0
30	20250206	190400	316768500	8880	8880	8880	8880	0
31	20250206	190300	316768500	8880	8880	8880	8880	0
32	20250206	190200	316768500	8880	8880	8880	8880	458
33	20250206	190100	316768500	8880	8880	8880	8880	0
34	20250206	190000	316768500	8880	8880	8880	8880	0
35	20250206	185900	316768500	8880	8880	8880	8880	0
36	20250206	185800	316768500	8880	8880	8880	8880	0
37	20250206	185700	316768500	8880	8880	8880	8880	0
38	20250206	185600	316768500	8880	8880	8880	8880	0
39	20250206	185500	316768500	8880	8880	8880	8880	0
40	20250206	185400	316768500	8880	8880	8880	8880	0
41	20250206	185300	316768500	8880	8880	8880	8880	0
42	20250206	185200	316768500	8880	8880	8880	8880	0
43	20250206	185100	316768500	8880	8880	8880	8880	0
44	20250206	185000	316768500	8880	8880	8880	8880	0
45	20250206	184900	316768500	8880	8880	8880	8880	0
46	20250206	184800	316768500	8880	8880	8880	8880	0
47	20250206	184700	316768500	8880	8880	8880	8880	0
48	20250206	184600	316768500	8880	8880	8880	8880	0
49	20250206	184500	316768500	8880	8880	8880	8880	0
50	20250206	184400	316768500	8880	8880	8880	8880	0
51	20250206	184300	316768500	8880	8880	8880	8880	0
52	20250206	184200	316768500	8880	8880	8880	8880	0
53	20250206	184100	316768500	8880	8880	8880	8880	0
54	20250206	184000	316768500	8880	8880	8880	8880	0
55	20250206	183900	316768500	8880	8880	8880	8880	0
56	20250206	183800	316768500	8880	8880	8880	8880	0
57	20250206	183700	316768500	8880	8880	8880	8880	0
58	20250206	183600	316768500	8880	8880	8880	8880	0
59	20250206	183500	316768500	8880	8880	8880	8880	0
60	20250206	183400	316768500	8880	8880	8880	8880	0
61	20250206	183300	316768500	8880	8880	8880	8880	0
62	20250206	183200	316768500	8880	8880	8880	8880	458
63	20250206	183100	316768500	8880	8880	8880	8880	0
64	20250206	183000	316768500	8880	8880	8880	8880	0
65	20250206	182900	316768500	8880	8880	8880	8880	0
66	20250206	182800	316768500	8880	8880	8880	8880	0
67	20250206	182700	316768500	8880	8880	8880	8880	0
68	20250206	182600	316768500	8880	8880	8880	8880	0
69	20250206	182500	316768500	8880	8880	8880	8880	0
70	20250206	182400	316768500	8880	8880	8880	8880	0
71	20250206	182300	316768500	8880	8880	8880	8880	0
72	20250206	182200	316768500	8880	8880	8880	8880	0
73	20250206	182100	316768500	8880	8880	8880	8880	0
74	20250206	182000	316768500	8880	8880	8880	8880	0
75	20250206	181900	316768500	8880	8880	8880	8880	0
76	20250206	181800	316768500	8880	8880	8880	8880	0
77	20250206	181700	316768500	8880	8880	8880	8880	0
78	20250206	181600	316768500	8880	8880	8880	8880	0
79	20250206	181500	316768500	8880	8880	8880	8880	0
80	20250206	181400	316768500	8880	8880	8880	8880	0
81	20250206	181300	316768500	8880	8880	8880	8880	0
82	20250206	181200	316768500	8880	8880	8880	8880	0
83	20250206	181100	316768500	8880	8880	8880	8880	0
84	20250206	181000	316768500	8880	8880	8880	8880	0
85	20250206	180900	316768500	8880	8880	8880	8880	0
86	20250206	180800	316768500	8880	8880	8880	8880	0
87	20250206	180700	316768500	8880	8880	8880	8880	0
88	20250206	180600	316768500	8880	8880	8880	8880	0
89	20250206	180500	316768500	8880	8880	8880	8880	0
90	20250206	180400	316768500	8880	8880	8880	8880	0
91	20250206	180300	316768500	8880	8880	8880	8880	0
92	20250206	180200	316768500	8880	8880	8880	8880	458
93	20250206	180100	316768500	8880	8880	8880	8880	0
94	20250206	180000	316768500	8880	8880	8880	8880	0
95	20250206	175900	316768500	8880	8880	8880	8880	0
96	20250206	175800	316768500	8880	8880	8880	8880	0
97	20250206	175700	316768500	8880	8880	8880	8880	0
98	20250206	175600	316768500	8880	8880	8880	8880	0
99	20250206	175500	316768500	8880	8880	8880	8880	0
100	20250206	175400	316768500	8880	8880	8880	8880	0
101	20250206	175300	316768500	8880	8880	8880	8880	0
102	20250206	175200	316768500	8880	8880	8880	8880	0
103	20250206	175100	316768500	8880	8880	8880	8880	0
104	20250206	175000	316768500	8880	8880	8880	8880	0
105	20250206	174900	316768500	8880	8880	8880	8880	0
106	20250206	174800	316768500	8880	8880	8880	8880	0
107	20250206	174700	316768500	8880	8880	8880	8880	0
108	20250206	174600	316768500	8880	8880	8880	8880	0
109	20250206	174500	316768500	8880	8880	8880	8880	0
110	20250206	174400	316768500	8880	8880	8880	8880	0
111	20250206	174300	316768500	8880	8880	8880	8880	0
112	20250206	174200	316768500	8880	8880	8880	8880	0
113	20250206	174100	316768500	8880	8880	8880	8880	0
114	20250206	174000	316768500	8880	8880	8880	8880	0
115	20250206	173900	316768500	8880	8880	8880	8880	0
116	20250206	173800	316768500	8880	8880	8880	8880	0
117	20250206	173700	316768500	8880	8880	8880	8880	0
118	20250206	173600	316768500	8880	8880	8880	8880	0
119	20250206	173500	316768500	8880	8880	8880	8880	0
120	20250206	173400	316768500	8880	8880	8880	8880	0
121	20250206	173300	316768500	8880	8880	8880	8880	0
122	20250206	173200	316768500	8880	8880	8880	8880	458
123	20250206	173100	316768500	8880	8880	8880	8880	0
124	20250206	173000	316768500	8880	8880	8880	8880	0
125	20250206	172900	316768500	8880	8880	8880	8880	0
126	20250206	172800	316768500	8880	8880	8880	8880	0
127	20250206	172700	316768500	8880	8880	8880	8880	0
128	20250206	172600	316768500	8880	8880	8880	8880	0
129	20250206	172500	316768500	8880	8880	8880	8880	0
130	20250206	172400	316768500	8880	8880	8880	8880	0
131	20250206	172300	316768500	8880	8880	8880	8880	0
132	20250206	172200	316768500	8880	8880	8880	8880	0
133	20250206	172100	316768500	8880	8880	8880	8880	0
134	20250206	172000	316768500	8880	8880	8880	8880	0
135	20250206	171900	316768500	8880	8880	8880	8880	0
136	20250206	171800	316768500	8880	8880	8880	8880	0
137	20250206	171700	316768500	8880	8880	8880	8880	0
138	20250206	171600	316768500	8880	8880	8880	8880	0
139	20250206	171500	316768500	8880	8880	8880	8880	0
140	20250206	171400	316768500	8880	8880	8880	8880	0
141	20250206	171300	316768500	8880	8880	8880	8880	0
142	20250206	171200	316768500	8880	8880	8880	8880	0
143	20250206	171100	316768500	8880	8880	8880	8880	0
144	20250206	171000	316768500	8880	8880	8880	8880	0
145	20250206	170900	316768500	8880	8880	8880	8880	0
146	20250206	170800	316768500	8880	8880	8880	8880	0
147	20250206	170700	316768500	8880	8880	8880	8880	0
148	20250206	170600	316768500	8880	8880	8880	8880	0
149	20250206	170500	316768500	8880	8880	8880	8880	0
150	20250206	170400	316768500	8880	8880	8880	8880	0
151	20250206	170300	316768500	8880	8880	8880	8880	0
152	20250206	170200	316768500	8880	8880	8880	8880	458
153	20250206	170100	316768500	8880	8880	8880	8880	0
154	20250206	170000	316768500	8880	8880	8880	8880	0
155	20250206	165900	316768500	8880	8880	8880	8880	0
156	20250206	165800	316768500	8880	8880	8880	8880	0
157	20250206	165700	316768500	8880	8880	8880	8880	0
158	20250206	165600	316768500	8880	8880	8880	8880	0
159	20250206	165500	316768500	8880	8880	8880	8880	0
160	20250206	165400	316768500	8880	8880	8880	8880	0
161	20250206	165300	316768500	8880	8880	8880	8880	0
162	20250206	165200	316768500	8880	8880	8880	8880	0
163	20250206	165100	316768500	8880	8880	8880	8880	0
164	20250206	165000	316768500	8880	8880	8880	8880	0
165	20250206	164900	316768500	8880	8880	8880	8880	0
166	20250206	164800	316768500	8880	8880	8880	8880	0
167	20250206	164700	316768500	8880	8880	8880	8880	0
168	20250206	164600	316768500	8880	8880	8880	8880	0
169	20250206	164500	316768500	8880	8880	8880	8880	0
170	20250206	164400	316768500	8880	8880	8880	8880	0
171	20250206	164300	316768500	8880	8880	8880	8880	0
172	20250206	164200	316768500	8880	8880	8880	8880	0
173	20250206	164100	316768500	8880	8880	8880	8880	0
174	20250206	164000	316768500	8880	8880	8880	8880	0
175	20250206	163900	316768500	8880	8880	8880	8880	0
176	20250206	163800	316768500	8880	8880	8880	8880	0
177	20250206	163700	316768500	8880	8880	8880	8880	0
178	20250206	163600	316768500	8880	8880	8880	8880	0
179	20250206	163500	316768500	8880	8880	8880	8880	0
180	20250206	163400	316768500	8880	8880	8880	8880	0
181	20250206	163300	316768500	8880	8880	8880	8880	0
182	20250206	163200	316768500	8880	8880	8880	8880	458
183	20250206	163100	316768500	8880	8880	8880	8880	0
184	20250206	163000	316768500	8880	8880	8880	8880	0
185	20250206	162900	316768500	8880	8880	8880	8880	0
186	20250206	162800	316768500	8880	8880	8880	8880	0
187	20250206	162700	316768500	8880	8880	8880	8880	0
188	20250206	162600	316768500	8880	8880	8880	8880	0
189	20250206	162500	316768500	8880	8880	8880	8880	0
190	20250206	162400	316768500	8880	8880	8880	8880	0
191	20250206	162300	316768500	8880	8880	8880	8880	0
192	20250206	162200	316768500	8880	8880	8880	8880	0
193	20250206	162100	316768500	8880	8880	8880	8880	0
194	20250206	162000	316768500	8880	8880	8880	8880	0
195	20250206	161900	316768500	8880	8880	8880	8880	0
196	20250206	161800	316768500	8880	8880	8880	8880	0
197	20250206	161700	316768500	8880	8880	8880	8880	0
198	20250206	161600	316768500	8880	8880	8880	8880	0
199	20250206	161500	316768500	8880	8880	8880	8880	0
200	20250206	161400	316768500	8880	8880	8880	8880	0
201	20250206	161300	316768500	8880	8880	8880	8880	0
202	20250206	161200	316768500	8880	8880	8880	8880	0
203	20250206	161100	316768500	8880	8880	8880	8880	0
204	20250206	161000	316768500	8880	8880	8880	8880	0
205	20250206	160900	316768500	8880	8880	8880	8880	0
206	20250206	160800	316768500	8880	8880	8880	8880	0
207	20250206	160700	316768500	8880	8880	8880	8880	0
208	20250206	160600	316768500	8880	8880	8880	8880	0
209	20250206	160500	316768500	8880	8880	8880	8880	0
210	20250206	160400	316768500	8880	8880	8880	8880	0
211	20250206	160300	316768500	8880	8880	8880	8880	0
212	20250206	160200	316768500	8880	8880	8880	8880	458
213	20250206	160100	316768500	8880	8880	8880	8880	0
214	20250206	160000	316768500	8880	8880	8880	8880	0
215	20250206	155900	316768500	8880	8880	8880	8880	0
216	20250206	155800	316768500	8880	8880	8880	8880	0
217	20250206	155700	316768500	8880	8880	8880	8880	0
218	20250206	155600	316768500	8880	8880	8880	8880	0
219	20250206	155500	316768500	8880	8880	8880	8880	0
220	20250206	155400	316768500	8880	8880	8880	8880	0
221	20250206	155300	316768500	8880	8880	8880	8880	0
222	20250206	155200	316768500	8880	8880	8880	8880	0
223	20250206	155100	316768500	8880	8880	8880	8880	0
224	20250206	155000	316768500	8880	8880	8880	8880	0
225	20250206	154900	316768500	8880	8880	8880	8880	0
226	20250206	154800	316768500	8880	8880	8880	8880	0
227	20250206	154700	316768500	8880	8880	8880	8880	0
228	20250206	154600	316768500	8880	8880	8880	8880	0
229	20250206	154500	316768500	8880	8880	8880	8880	0
230	20250206	154400	316768500	8880	8880	8880	8880	0
231	20250206	154300	316768500	8880	8880	8880	8880	0
232	20250206	154200	316768500	8880	8880	8880	8880	0
233	20250206	154100	316768500	8880	8880	8880	8880	0
234	20250206	154000	316768500	8880	8880	8880	8880	0
235	20250206	153900	316768500	8880	8880	8880	8880	0
236	20250206	153800	316768500	8880	8880	8880	8880	0
237	20250206	153700	316768500	8880	8880	8880	8880	0
238	20250206	153600	316768500	8880	8880	8880	8880	0
239	20250206	153500	316768500	8880	8880	8880	8880	0
240	20250206	153400	316768500	8880	8880	8880	8880	0
241	20250206	153300	316768500	8880	8880	8880	8880	0
242	20250206	153200	316768500	8880	8880	8880	8880	458
243	20250206	153100	316768500	8880	8880	8880	8880	0
244	20250206	153000	316768500	8880	8880	8880	8880	458
245	20250206	152900	312701460	8920	8920	8920	8920	0
246	20250206	152800	312701460	8920	8920	8920	8920	0
247	20250206	152700	312701460	8920	8920	8920	8920	0
248	20250206	152600	312701460	8920	8920	8920	8920	0
249	20250206	152500	312701460	8920	8920	8920	8920	0
250	20250206	152400	312701460	8920	8920	8920	8920	0
251	20250206	152300	312701460	8920	8920	8920	8920	0
252	20250206	152200	312701460	8920	8920	8920	8920	0
253	20250206	152100	312701460	8920	8920	8920	8920	0
254	20250206	152000	312701460	8920	8920	8920	8920	0
255	20250206	151900	312701460	8920	8900	8920	8900	16
256	20250206	151800	312559020	8940	8940	8940	8940	0
257	20250206	151700	312559020	8940	8890	8940	8880	961
258	20250206	151600	304008910	8890	8900	8900	8890	12
259	20250206	151500	303902130	8890	8890	8890	8890	22
260	20250206	151400	303706550	8900	8900	8900	8900	0
261	20250206	151300	303706550	8900	8900	8900	8900	20
262	20250206	151200	303528550	8900	8900	8900	8900	0
263	20250206	151100	303528550	8900	8900	8900	8900	10
264	20250206	151000	303439550	8900	8900	8900	8900	100
265	20250206	150900	302549550	8900	8890	8900	8890	7
266	20250206	150800	302487280	8890	8890	8890	8890	1
267	20250206	150700	302478390	8880	8880	8880	8880	0
268	20250206	150600	302478390	8880	8870	8880	8870	935
269	20250206	150500	294175860	8860	8880	8880	8860	2
270	20250206	150400	294158120	8880	8880	8880	8880	83
271	20250206	150300	293421080	8880	8880	8880	8880	6
272	20250206	150200	293367800	8880	8880	8880	8880	0
273	20250206	150100	293367800	8880	8880	8880	8880	10
274	20250206	150000	293279000	8870	8880	8880	8870	36
275	20250206	145900	292959470	8870	8870	8870	8870	0
276	20250206	145800	292959470	8870	8870	8870	8870	0
277	20250206	145700	292959470	8870	8840	8870	8840	33
278	20250206	145600	292667030	8840	8840	8840	8840	0
279	20250206	145500	292667030	8840	8840	8840	8840	10
280	20250206	145400	292578630	8840	8870	8870	8840	4173
281	20250206	145300	255679110	8870	8870	8870	8870	0
282	20250206	145200	255679110	8870	8870	8870	8870	0
283	20250206	145100	255679110	8870	8870	8870	8870	0
284	20250206	145000	255679110	8870	8870	8870	8870	0
285	20250206	144900	255679110	8870	8870	8870	8870	0
286	20250206	144800	255679110	8870	8870	8870	8870	11
287	20250206	144700	255581540	8880	8880	8880	8880	0
288	20250206	144600	255581540	8880	8880	8880	8880	0
289	20250206	144500	255581540	8880	8880	8880	8880	0
290	20250206	144400	255581540	8880	8880	8880	8880	0
291	20250206	144300	255581540	8880	8880	8880	8880	0
292	20250206	144200	255581540	8880	8880	8880	8880	0
293	20250206	144100	255581540	8880	8880	8880	8880	0
294	20250206	144000	255581540	8880	8880	8880	8880	0
295	20250206	143900	255581540	8880	8880	8880	8880	0
296	20250206	143800	255581540	8880	8880	8880	8880	0
297	20250206	143700	255581540	8880	8880	8880	8880	0
298	20250206	143600	255581540	8880	8880	8880	8880	0
299	20250206	143500	255581540	8880	8880	8880	8880	0
300	20250206	143400	255581540	8880	8880	8880	8880	491
301	20250206	143300	251221460	8880	8880	8880	8880	0
302	20250206	143200	251221460	8880	8880	8880	8880	9
303	20250206	143100	251141540	8880	8880	8880	8880	1
304	20250206	143000	251132660	8880	8880	8880	8880	0
305	20250206	142900	251132660	8880	8880	8880	8880	0
306	20250206	142800	251132660	8880	8880	8880	8880	0
307	20250206	142700	251132660	8880	8880	8880	8880	0
308	20250206	142600	251132660	8880	8880	8880	8880	22
309	20250206	142500	250937300	8880	8870	8880	8870	89
310	20250206	142400	250147420	8870	8870	8870	8870	5
311	20250206	142300	250103070	8870	8870	8870	8870	11
312	20250206	142200	250005500	8870	8870	8870	8870	0
313	20250206	142100	250005500	8870	8870	8870	8870	0
314	20250206	142000	250005500	8870	8870	8870	8870	12
315	20250206	141900	249899060	8870	8860	8870	8860	70
316	20250206	141800	249278750	8860	8860	8860	8860	0
317	20250206	141700	249278750	8860	8860	8860	8860	0
318	20250206	141600	249278750	8860	8860	8860	8860	0
319	20250206	141500	249278750	8860	8860	8860	8860	50
320	20250206	141400	248835750	8840	8840	8840	8840	2
321	20250206	141300	248818070	8840	8860	8860	8840	700
322	20250206	141200	242624050	8870	8870	8870	8870	0
323	20250206	141100	242624050	8870	8870	8870	8870	21
324	20250206	141000	242437780	8880	8880	8880	8880	0
325	20250206	140900	242437780	8880	8880	8880	8880	36
326	20250206	140800	242118100	8880	8880	8880	8880	0
327	20250206	140700	242118100	8880	8880	8880	8880	0
328	20250206	140600	242118100	8880	8880	8880	8880	0
329	20250206	140500	242118100	8880	8880	8880	8880	0
330	20250206	140400	242118100	8880	8880	8880	8880	0
331	20250206	140300	242118100	8880	8880	8880	8880	0
332	20250206	140200	242118100	8880	8880	8880	8880	500
333	20250206	140100	237678100	8900	8900	8900	8900	0
334	20250206	140000	237678100	8900	8900	8900	8900	0
335	20250206	135900	237678100	8900	8900	8900	8900	0
336	20250206	135800	237678100	8900	8900	8900	8900	0
337	20250206	135700	237678100	8900	8900	8900	8900	1
338	20250206	135600	237669200	8900	8900	8900	8900	0
339	20250206	135500	237669200	8900	8900	8900	8900	2
340	20250206	135400	237651400	8900	8890	8900	8890	7
341	20250206	135300	237589150	8890	8890	8890	8890	0
342	20250206	135200	237589150	8890	8890	8890	8890	5
343	20250206	135100	237544700	8890	8890	8890	8890	108
344	20250206	135000	236584580	8870	8870	8870	8870	0
345	20250206	134900	236584580	8870	8870	8870	8870	0
346	20250206	134800	236584580	8870	8870	8870	8870	0
347	20250206	134700	236584580	8870	8870	8870	8870	0
348	20250206	134600	236584580	8870	8870	8870	8870	0
349	20250206	134500	236584580	8870	8870	8870	8870	500
350	20250206	134400	232149580	8880	8860	8880	8860	136
351	20250206	134300	230944070	8860	8860	8860	8860	0
352	20250206	134200	230944070	8860	8860	8860	8860	0
353	20250206	134100	230944070	8860	8860	8860	8850	7
354	20250206	134000	230882100	8860	8860	8860	8860	183
355	20250206	133900	229260720	8860	8860	8860	8860	25
356	20250206	133800	229039220	8850	8850	8850	8850	0
357	20250206	133700	229039220	8850	8860	8860	8850	693
358	20250206	133600	222905110	8870	8870	8870	8870	0
359	20250206	133500	222905110	8870	8870	8870	8870	0
360	20250206	133400	222905110	8870	8870	8870	8870	100
361	20250206	133300	222018110	8900	8900	8900	8900	0
362	20250206	133200	222018110	8900	8900	8900	8900	24
363	20250206	133100	221804510	8900	8900	8900	8900	2
364	20250206	133000	221786710	8900	8900	8900	8900	0
365	20250206	132900	221786710	8900	8900	8900	8900	9
366	20250206	132800	221706610	8880	8880	8880	8880	817
367	20250206	132700	214451650	8880	8880	8880	8880	0
368	20250206	132600	214451650	8880	8900	8900	8880	198
369	20250206	132500	212693390	8930	8930	8930	8930	28
370	20250206	132400	212443350	8930	8930	8930	8930	21
371	20250206	132300	212255820	8910	8910	8910	8910	0
372	20250206	132200	212255820	8910	8910	8910	8910	0
373	20250206	132100	212255820	8910	8910	8910	8910	0
374	20250206	132000	212255820	8910	8910	8910	8910	0
375	20250206	131900	212255820	8910	8910	8910	8910	10
376	20250206	131800	212166720	8950	8950	8950	8950	1
377	20250206	131700	212157770	8950	8920	8960	8920	80
378	20250206	131600	211442880	8940	8910	8950	8910	4032
379	20250206	131500	175421560	8910	8910	8910	8910	0
380	20250206	131400	175421560	8910	8900	8910	8900	54
381	20250206	131300	174940920	8900	8900	8900	8900	0
382	20250206	131200	174940920	8900	8900	8900	8900	32
383	20250206	131100	174656120	8900	8890	8900	8890	76
384	20250206	131000	173980220	8890	8890	8890	8890	4
385	20250206	130900	173944660	8890	8890	8890	8890	0
386	20250206	130800	173944660	8890	8880	8890	8880	37
387	20250206	130700	173616090	8880	8880	8880	8880	10
388	20250206	130600	173527290	8880	8880	8880	8880	12
389	20250206	130500	173420730	8880	8880	8880	8880	0
390	20250206	130400	173420730	8880	8880	8880	8880	0
391	20250206	130300	173420730	8880	8880	8880	8880	0
392	20250206	130200	173420730	8880	8880	8880	8880	0
393	20250206	130100	173420730	8880	8880	8880	8880	0
394	20250206	130000	173420730	8880	8880	8880	8880	0
395	20250206	125900	173420730	8880	8880	8880	8880	0
396	20250206	125800	173420730	8880	8880	8880	8880	0
397	20250206	125700	173420730	8880	8880	8880	8880	0
398	20250206	125600	173420730	8880	8880	8880	8880	0
399	20250206	125500	173420730	8880	8880	8880	8880	380
400	20250206	125400	170046330	8880	8880	8880	8880	0
401	20250206	125300	170046330	8880	8880	8880	8880	3
402	20250206	125200	170019690	8880	8880	8880	8880	1
403	20250206	125100	170010810	8880	8880	8880	8880	0
404	20250206	125000	170010810	8880	8880	8880	8880	0
405	20250206	124900	170010810	8880	8880	8880	8880	0
406	20250206	124800	170010810	8880	8880	8880	8880	60
407	20250206	124700	169478010	8880	8880	8880	8880	5
408	20250206	124600	169433610	8900	8900	8900	8900	0
409	20250206	124500	169433610	8900	8900	8900	8900	0
410	20250206	124400	169433610	8900	8900	8900	8900	0
411	20250206	124300	169433610	8900	8900	8900	8900	0
412	20250206	124200	169433610	8900	8900	8900	8900	0
413	20250206	124100	169433610	8900	8880	8900	8880	28
414	20250206	124000	169184740	8880	8880	8880	8880	20
415	20250206	123900	169007140	8860	8860	8860	8860	3
416	20250206	123800	168980560	8890	8890	8890	8890	0
417	20250206	123700	168980560	8890	8890	8890	8890	1
418	20250206	123600	168971670	8890	8890	8890	8890	0
419	20250206	123500	168971670	8890	8890	8890	8890	0
420	20250206	123400	168971670	8890	8890	8890	8890	0
421	20250206	123300	168971670	8890	8860	8890	8860	335
422	20250206	123200	166000150	8850	8850	8850	8850	0
423	20250206	123100	166000150	8850	8850	8850	8850	0
424	20250206	123000	166000150	8850	8860	8860	8850	21
425	20250206	122900	165814100	8860	8860	8860	8860	31
426	20250206	122800	165539440	8850	8860	8860	8850	19
427	20250206	122700	165371180	8860	8860	8860	8860	0
428	20250206	122600	165371180	8860	8860	8860	8860	0
429	20250206	122500	165371180	8860	8860	8860	8860	1
430	20250206	122400	165362320	8850	8850	8850	8850	0
431	20250206	122300	165362320	8850	8850	8850	8850	11
432	20250206	122200	165264970	8850	8850	8850	8850	2
433	20250206	122100	165247270	8850	8860	8860	8850	2
434	20250206	122000	165229560	8860	8860	8860	8860	3
435	20250206	121900	165202980	8850	8850	8850	8850	23
436	20250206	121800	164999430	8860	8860	8860	8860	110
437	20250206	121700	164024830	8860	8860	8860	8860	0
438	20250206	121600	164024830	8860	8860	8860	8860	62
439	20250206	121500	163475510	8860	8860	8860	8860	10
440	20250206	121400	163386910	8860	8850	8860	8850	77
441	20250206	121300	162704710	8850	8850	8850	8850	0
442	20250206	121200	162704710	8850	8850	8850	8850	0
443	20250206	121100	162704710	8850	8850	8850	8850	0
444	20250206	121000	162704710	8850	8850	8850	8850	0
445	20250206	120900	162704710	8850	8860	8860	8850	17
446	20250206	120800	162554110	8850	8850	8850	8850	12
447	20250206	120700	162447910	8850	8850	8850	8850	0
448	20250206	120600	162447910	8850	8850	8850	8850	0
449	20250206	120500	162447910	8850	8850	8850	8850	12
450	20250206	120400	162341710	8850	8850	8850	8850	11
451	20250206	120300	162244360	8860	8860	8860	8860	0
452	20250206	120200	162244360	8860	8860	8860	8860	25
453	20250206	120100	162022860	8860	8860	8860	8860	0
454	20250206	120000	162022860	8860	8860	8860	8860	13
455	20250206	115900	161907680	8860	8860	8860	8860	0
456	20250206	115800	161907680	8860	8870	8870	8860	248
457	20250206	115700	159710020	8870	8870	8870	8870	0
458	20250206	115600	159710020	8870	8870	8870	8870	0
459	20250206	115500	159710020	8870	8870	8870	8870	0
460	20250206	115400	159710020	8870	8870	8870	8870	0
461	20250206	115300	159710020	8870	8870	8870	8870	0
462	20250206	115200	159710020	8870	8870	8870	8870	32
463	20250206	115100	159426180	8880	8880	8880	8880	0
464	20250206	115000	159426180	8880	8880	8880	8880	0
465	20250206	114900	159426180	8880	8880	8880	8880	52
466	20250206	114800	158964420	8870	8870	8870	8870	0
467	20250206	114700	158964420	8870	8890	8890	8870	892
468	20250206	114600	151051150	8890	8890	8890	8890	4
469	20250206	114500	151015590	8890	8880	8890	8880	60
470	20250206	114400	150482210	8890	8890	8890	8890	6
471	20250206	114300	150428870	8890	8890	8890	8890	22
472	20250206	114200	150233290	8890	8890	8890	8890	2
473	20250206	114100	150215510	8910	8890	8910	8890	159
474	20250206	114000	148801960	8890	8890	8890	8890	10
475	20250206	113900	148713060	8890	8890	8890	8890	0
476	20250206	113800	148713060	8890	8890	8890	8890	10
477	20250206	113700	148624160	8890	8890	8890	8890	0
478	20250206	113600	148624160	8890	8890	8890	8890	2
479	20250206	113500	148606380	8910	8910	8910	8910	8
480	20250206	113400	148535100	8910	8910	8910	8910	29
481	20250206	113300	148276710	8910	8910	8910	8910	0
482	20250206	113200	148276710	8910	8910	8910	8910	33
483	20250206	113100	147982680	8910	8910	8910	8910	2
484	20250206	113000	147964860	8910	8900	8910	8900	34
485	20250206	112900	147662150	8900	8900	8900	8900	20
486	20250206	112800	147484150	8900	8890	8900	8890	15
487	20250206	112700	147350660	8890	8890	8890	8890	1
488	20250206	112600	147341770	8900	8890	8910	8890	58
489	20250206	112500	146825890	8870	8870	8880	8870	405
490	20250206	112400	143232990	8860	8860	8860	8860	0
491	20250206	112300	143232990	8860	8870	8870	8860	3
492	20250206	112200	143206400	8870	8870	8870	8870	0
493	20250206	112100	143206400	8870	8870	8870	8860	112
494	20250206	112000	142213070	8870	8870	8870	8870	0
495	20250206	111900	142213070	8870	8860	8870	8860	11
496	20250206	111800	142115600	8870	8870	8870	8870	2
497	20250206	111700	142097860	8870	8870	8870	8870	0
498	20250206	111600	142097860	8870	8870	8870	8870	0
499	20250206	111500	142097860	8870	8870	8870	8870	37
500	20250206	111400	141769670	8860	8860	8860	8860	13
501	20250206	111300	141654490	8850	8860	8860	8850	1120
502	20250206	111200	131742390	8860	8860	8860	8860	0
503	20250206	111100	131742390	8860	8870	8870	8860	155
504	20250206	111000	130368680	8880	8880	8880	8880	38
505	20250206	110900	130031240	8880	8880	8880	8880	0
506	20250206	110800	130031240	8880	8880	8880	8880	0
507	20250206	110700	130031240	8880	8880	8880	8880	0
508	20250206	110600	130031240	8880	8880	8880	8880	2
509	20250206	110500	130013480	8880	8880	8880	8880	0
510	20250206	110400	130013480	8880	8880	8880	8880	38
511	20250206	110300	129676040	8890	8890	8890	8890	0
512	20250206	110200	129676040	8890	8890	8890	8890	40
513	20250206	110100	129320440	8880	8870	8880	8870	52
514	20250206	110000	128858700	8870	8880	8880	8870	90
515	20250206	105900	128059560	8890	8890	8890	8890	0
516	20250206	105800	128059560	8890	8900	8900	8890	2
517	20250206	105700	128041770	8910	8910	8910	8910	0
518	20250206	105600	128041770	8910	8910	8910	8910	0
519	20250206	105500	128041770	8910	8910	8910	8910	100
520	20250206	105400	127150770	8910	8910	8910	8910	10
521	20250206	105300	127061670	8910	8910	8910	8910	0
522	20250206	105200	127061670	8910	8900	8910	8900	10
523	20250206	105100	126972650	8900	8890	8900	8890	28
524	20250206	105000	126723530	8890	8890	8890	8890	1
525	20250206	104900	126714640	8880	8890	8890	8880	6
526	20250206	104800	126661320	8900	8900	8900	8900	50
527	20250206	104700	126216320	8900	8900	8900	8900	6
528	20250206	104600	126162920	8910	8880	8910	8880	44
529	20250206	104500	125771360	8890	8890	8890	8890	2
530	20250206	104400	125753580	8900	8900	8900	8900	9
531	20250206	104300	125673480	8890	8880	8890	8880	27
532	20250206	104200	125433470	8870	8870	8870	8870	0
533	20250206	104100	125433470	8870	8870	8870	8870	267
534	20250206	104000	123065180	8900	8900	8900	8900	0
535	20250206	103900	123065180	8900	8900	8900	8900	0
536	20250206	103800	123065180	8900	8890	8900	8890	36
537	20250206	103700	122745060	8880	8870	8880	8870	27
538	20250206	103600	122505340	8870	8870	8870	8870	2
539	20250206	103500	122487600	8900	8900	8900	8900	0
540	20250206	103400	122487600	8900	8900	8900	8900	0
541	20250206	103300	122487600	8900	8900	8900	8900	10
542	20250206	103200	122398600	8860	8900	8900	8860	36
543	20250206	103100	122079290	8910	8910	8910	8910	0
544	20250206	103000	122079290	8910	8880	8910	8880	32
545	20250206	102900	121794530	8890	8890	8890	8890	1
546	20250206	102800	121785640	8890	8890	8890	8890	1
547	20250206	102700	121776750	8860	8910	8910	8860	10
548	20250206	102600	121687750	8910	8870	8910	8870	27
549	20250206	102500	121447810	8860	8860	8860	8860	3
550	20250206	102400	121421230	8860	8860	8860	8860	0
551	20250206	102300	121421230	8860	8860	8860	8860	2
552	20250206	102200	121403510	8860	8860	8860	8860	0
553	20250206	102100	121403510	8860	8860	8870	8860	7
554	20250206	102000	121341460	8900	8900	8900	8900	0
555	20250206	101900	121341460	8900	8910	8910	8880	19
556	20250206	101800	121172520	8890	8920	8920	8890	23
557	20250206	101700	120967390	8920	8850	8940	8850	226
558	20250206	101600	118965880	8870	8850	8900	8840	503
559	20250206	101500	114493670	8850	8840	8850	8840	31
560	20250206	101400	114219380	8830	8820	8830	8820	179
561	20250206	101300	112638850	8830	8830	8830	8830	1
562	20250206	101200	112630020	8830	8820	8830	8820	122
563	20250206	101100	111552780	8830	8810	8830	8810	15
564	20250206	101000	111420430	8820	8810	8820	8810	74
565	20250206	100900	110768480	8830	8830	8830	8820	412
566	20250206	100800	107131400	8830	8830	8830	8830	5
567	20250206	100700	107087250	8830	8830	8830	8830	8
568	20250206	100600	107016610	8830	8820	8830	8820	44
569	20250206	100500	106628500	8820	8840	8850	8820	19
570	20250206	100400	106460650	8830	8810	8830	8810	48
571	20250206	100300	106037020	8810	8810	8810	8810	74
572	20250206	100200	105385080	8810	8810	8810	8810	42
573	20250206	100100	105015060	8810	8810	8820	8810	173
574	20250206	100000	103489230	8810	8800	8810	8800	99
575	20250206	095900	102618000	8800	8800	8800	8800	4
576	20250206	095800	102582800	8800	8800	8800	8800	4
577	20250206	095700	102547600	8800	8800	8800	8800	6
578	20250206	095600	102494800	8800	8830	8830	8800	313
579	20250206	095500	99736550	8830	8830	8830	8830	123
580	20250206	095400	98650460	8830	8830	8830	8830	3
581	20250206	095300	98623970	8830	8840	8840	8830	197
582	20250206	095200	96882850	8840	8850	8850	8840	3
583	20250206	095100	96856320	8850	8860	8860	8850	18
584	20250206	095000	96696870	8860	8850	8860	8850	5
585	20250206	094900	96652590	8890	8870	8900	8840	2644
586	20250206	094800	73217370	8870	8870	8870	8870	376
587	20250206	094700	69882250	8870	8870	8870	8870	6
588	20250206	094600	69829030	8880	8880	8880	8870	10
589	20250206	094500	69740290	8890	8870	8890	8870	10
590	20250206	094400	69651500	8870	8880	8900	8870	38
591	20250206	094300	69313840	8880	8880	8900	8870	16
592	20250206	094200	69171760	8870	8870	8870	8870	2
593	20250206	094100	69154020	8870	8880	8890	8870	202
594	20250206	094000	67360960	8880	8920	8920	8880	774
595	20250206	093900	60472160	8910	8920	8920	8910	271
596	20250206	093800	58054940	8920	8960	8960	8920	612
597	20250206	093700	52593110	8970	8960	8970	8960	45
598	20250206	093600	52189470	8970	8960	8970	8960	4
599	20250206	093500	52153610	8960	8960	8960	8960	10
600	20250206	093400	52064010	8950	8940	8950	8940	21
601	20250206	093300	51876120	8940	8940	8940	8940	9
602	20250206	093200	51795660	8950	8950	8950	8950	290
603	20250206	093100	49200160	8990	8990	8990	8990	0
604	20250206	093000	49200160	8990	8990	8990	8990	112
605	20250206	092900	48193280	8940	8950	8990	8940	42
606	20250206	092800	47816690	8940	8940	8940	8940	10
607	20250206	092700	47727290	8940	8960	8960	8940	160
608	20250206	092600	46296640	8950	8950	8950	8950	0
609	20250206	092500	46296640	8950	8950	8950	8950	1
610	20250206	092400	46287690	8960	8960	8960	8960	0
611	20250206	092300	46287690	8960	8950	9000	8950	188
612	20250206	092200	44602250	8950	8950	8950	8950	0
613	20250206	092100	44602250	8950	9000	9000	8950	24
614	20250206	092000	44387250	8970	8970	8980	8940	487
615	20250206	091900	40028350	8980	9000	9000	8980	37
616	20250206	091800	39695830	8980	9000	9010	8980	1530
617	20250206	091700	25924900	9010	9000	9010	9000	127
618	20250206	091600	24781790	9000	8970	9010	8970	1411
619	20250206	091500	12088280	8980	8980	8980	8980	16
620	20250206	091400	11944600	8940	8940	8940	8940	31
621	20250206	091300	11667460	8930	8930	8930	8930	0
622	20250206	091200	11667460	8930	8940	8960	8930	605
623	20250206	091100	6248010	8930	8940	8940	8930	252
624	20250206	091000	3995150	8930	8930	8930	8930	0
625	20250206	090900	3995150	8930	8930	8930	8930	0
626	20250206	090800	3995150	8930	8930	8930	8930	0
627	20250206	090700	3995150	8930	8930	8930	8930	5
628	20250206	090600	3950500	8930	8940	8940	8930	21
629	20250206	090500	3762860	8930	8930	8930	8930	0
630	20250206	090400	3762860	8930	8930	8930	8930	116
631	20250206	090300	2726980	8920	8940	8960	8920	187
632	20250206	090200	1055040	8980	8980	8980	8980	1
633	20250206	090100	1046060	8980	8980	8980	8980	0
634	20250206	090000	1046060	8980	8940	8980	8940	117