KissMeData/088280/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200100	152599355	2885	2885	2885	2885	727
3	20250206	200000	152599355	2885	2885	2885	2885	0
4	20250206	195900	152599355	2885	2885	2885	2885	0
5	20250206	195800	152599355	2885	2885	2885	2885	0
6	20250206	195700	152599355	2885	2885	2885	2885	0
7	20250206	195600	152599355	2885	2885	2885	2885	0
8	20250206	195500	152599355	2885	2885	2885	2885	0
9	20250206	195400	152599355	2885	2885	2885	2885	0
10	20250206	195300	152599355	2885	2885	2885	2885	0
11	20250206	195200	152599355	2885	2885	2885	2885	0
12	20250206	195100	152599355	2885	2885	2885	2885	0
13	20250206	195000	152599355	2885	2885	2885	2885	0
14	20250206	194900	152599355	2885	2885	2885	2885	0
15	20250206	194800	152599355	2885	2885	2885	2885	0
16	20250206	194700	152599355	2885	2885	2885	2885	0
17	20250206	194600	152599355	2885	2885	2885	2885	0
18	20250206	194500	152599355	2885	2885	2885	2885	0
19	20250206	194400	152599355	2885	2885	2885	2885	0
20	20250206	194300	152599355	2885	2885	2885	2885	0
21	20250206	194200	152599355	2885	2885	2885	2885	0
22	20250206	194100	152599355	2885	2885	2885	2885	0
23	20250206	194000	152599355	2885	2885	2885	2885	0
24	20250206	193900	152599355	2885	2885	2885	2885	0
25	20250206	193800	152599355	2885	2885	2885	2885	0
26	20250206	193700	152599355	2885	2885	2885	2885	0
27	20250206	193600	152599355	2885	2885	2885	2885	0
28	20250206	193500	152599355	2885	2885	2885	2885	0
29	20250206	193400	152599355	2885	2885	2885	2885	0
30	20250206	193300	152599355	2885	2885	2885	2885	0
31	20250206	193200	152599355	2885	2885	2885	2885	0
32	20250206	193100	152599355	2885	2885	2885	2885	727
33	20250206	193000	152599355	2885	2885	2885	2885	0
34	20250206	192900	152599355	2885	2885	2885	2885	0
35	20250206	192800	152599355	2885	2885	2885	2885	0
36	20250206	192700	152599355	2885	2885	2885	2885	0
37	20250206	192600	152599355	2885	2885	2885	2885	0
38	20250206	192500	152599355	2885	2885	2885	2885	0
39	20250206	192400	152599355	2885	2885	2885	2885	0
40	20250206	192300	152599355	2885	2885	2885	2885	0
41	20250206	192200	152599355	2885	2885	2885	2885	0
42	20250206	192100	152599355	2885	2885	2885	2885	0
43	20250206	192000	152599355	2885	2885	2885	2885	0
44	20250206	191900	152599355	2885	2885	2885	2885	0
45	20250206	191800	152599355	2885	2885	2885	2885	0
46	20250206	191700	152599355	2885	2885	2885	2885	0
47	20250206	191600	152599355	2885	2885	2885	2885	0
48	20250206	191500	152599355	2885	2885	2885	2885	0
49	20250206	191400	152599355	2885	2885	2885	2885	0
50	20250206	191300	152599355	2885	2885	2885	2885	0
51	20250206	191200	152599355	2885	2885	2885	2885	0
52	20250206	191100	152599355	2885	2885	2885	2885	0
53	20250206	191000	152599355	2885	2885	2885	2885	0
54	20250206	190900	152599355	2885	2885	2885	2885	0
55	20250206	190800	152599355	2885	2885	2885	2885	0
56	20250206	190700	152599355	2885	2885	2885	2885	0
57	20250206	190600	152599355	2885	2885	2885	2885	0
58	20250206	190500	152599355	2885	2885	2885	2885	0
59	20250206	190400	152599355	2885	2885	2885	2885	0
60	20250206	190300	152599355	2885	2885	2885	2885	0
61	20250206	190200	152599355	2885	2885	2885	2885	0
62	20250206	190100	152599355	2885	2885	2885	2885	727
63	20250206	190000	152599355	2885	2885	2885	2885	0
64	20250206	185900	152599355	2885	2885	2885	2885	0
65	20250206	185800	152599355	2885	2885	2885	2885	0
66	20250206	185700	152599355	2885	2885	2885	2885	0
67	20250206	185600	152599355	2885	2885	2885	2885	0
68	20250206	185500	152599355	2885	2885	2885	2885	0
69	20250206	185400	152599355	2885	2885	2885	2885	0
70	20250206	185300	152599355	2885	2885	2885	2885	0
71	20250206	185200	152599355	2885	2885	2885	2885	0
72	20250206	185100	152599355	2885	2885	2885	2885	0
73	20250206	185000	152599355	2885	2885	2885	2885	0
74	20250206	184900	152599355	2885	2885	2885	2885	0
75	20250206	184800	152599355	2885	2885	2885	2885	0
76	20250206	184700	152599355	2885	2885	2885	2885	0
77	20250206	184600	152599355	2885	2885	2885	2885	0
78	20250206	184500	152599355	2885	2885	2885	2885	0
79	20250206	184400	152599355	2885	2885	2885	2885	0
80	20250206	184300	152599355	2885	2885	2885	2885	0
81	20250206	184200	152599355	2885	2885	2885	2885	0
82	20250206	184100	152599355	2885	2885	2885	2885	0
83	20250206	184000	152599355	2885	2885	2885	2885	0
84	20250206	183900	152599355	2885	2885	2885	2885	0
85	20250206	183800	152599355	2885	2885	2885	2885	0
86	20250206	183700	152599355	2885	2885	2885	2885	0
87	20250206	183600	152599355	2885	2885	2885	2885	0
88	20250206	183500	152599355	2885	2885	2885	2885	0
89	20250206	183400	152599355	2885	2885	2885	2885	0
90	20250206	183300	152599355	2885	2885	2885	2885	0
91	20250206	183200	152599355	2885	2885	2885	2885	0
92	20250206	183100	152599355	2885	2885	2885	2885	727
93	20250206	183000	152599355	2885	2885	2885	2885	0
94	20250206	182900	152599355	2885	2885	2885	2885	0
95	20250206	182800	152599355	2885	2885	2885	2885	0
96	20250206	182700	152599355	2885	2885	2885	2885	0
97	20250206	182600	152599355	2885	2885	2885	2885	0
98	20250206	182500	152599355	2885	2885	2885	2885	0
99	20250206	182400	152599355	2885	2885	2885	2885	0
100	20250206	182300	152599355	2885	2885	2885	2885	0
101	20250206	182200	152599355	2885	2885	2885	2885	0
102	20250206	182100	152599355	2885	2885	2885	2885	0
103	20250206	182000	152599355	2885	2885	2885	2885	0
104	20250206	181900	152599355	2885	2885	2885	2885	0
105	20250206	181800	152599355	2885	2885	2885	2885	0
106	20250206	181700	152599355	2885	2885	2885	2885	0
107	20250206	181600	152599355	2885	2885	2885	2885	0
108	20250206	181500	152599355	2885	2885	2885	2885	0
109	20250206	181400	152599355	2885	2885	2885	2885	0
110	20250206	181300	152599355	2885	2885	2885	2885	0
111	20250206	181200	152599355	2885	2885	2885	2885	0
112	20250206	181100	152599355	2885	2885	2885	2885	0
113	20250206	181000	152599355	2885	2885	2885	2885	0
114	20250206	180900	152599355	2885	2885	2885	2885	0
115	20250206	180800	152599355	2885	2885	2885	2885	0
116	20250206	180700	152599355	2885	2885	2885	2885	0
117	20250206	180600	152599355	2885	2885	2885	2885	0
118	20250206	180500	152599355	2885	2885	2885	2885	0
119	20250206	180400	152599355	2885	2885	2885	2885	0
120	20250206	180300	152599355	2885	2885	2885	2885	0
121	20250206	180200	152599355	2885	2885	2885	2885	0
122	20250206	180100	152599355	2885	2885	2885	2885	727
123	20250206	180000	152599355	2885	2885	2885	2885	0
124	20250206	175900	152599355	2885	2885	2885	2885	0
125	20250206	175800	152599355	2885	2885	2885	2885	0
126	20250206	175700	152599355	2885	2885	2885	2885	0
127	20250206	175600	152599355	2885	2885	2885	2885	0
128	20250206	175500	152599355	2885	2885	2885	2885	0
129	20250206	175400	152599355	2885	2885	2885	2885	0
130	20250206	175300	152599355	2885	2885	2885	2885	0
131	20250206	175200	152599355	2885	2885	2885	2885	0
132	20250206	175100	152599355	2885	2885	2885	2885	0
133	20250206	175000	152599355	2885	2885	2885	2885	0
134	20250206	174900	152599355	2885	2885	2885	2885	0
135	20250206	174800	152599355	2885	2885	2885	2885	0
136	20250206	174700	152599355	2885	2885	2885	2885	0
137	20250206	174600	152599355	2885	2885	2885	2885	0
138	20250206	174500	152599355	2885	2885	2885	2885	0
139	20250206	174400	152599355	2885	2885	2885	2885	0
140	20250206	174300	152599355	2885	2885	2885	2885	0
141	20250206	174200	152599355	2885	2885	2885	2885	0
142	20250206	174100	152599355	2885	2885	2885	2885	0
143	20250206	174000	152599355	2885	2885	2885	2885	0
144	20250206	173900	152599355	2885	2885	2885	2885	0
145	20250206	173800	152599355	2885	2885	2885	2885	0
146	20250206	173700	152599355	2885	2885	2885	2885	0
147	20250206	173600	152599355	2885	2885	2885	2885	0
148	20250206	173500	152599355	2885	2885	2885	2885	0
149	20250206	173400	152599355	2885	2885	2885	2885	0
150	20250206	173300	152599355	2885	2885	2885	2885	0
151	20250206	173200	152599355	2885	2885	2885	2885	0
152	20250206	173100	152599355	2885	2885	2885	2885	727
153	20250206	173000	152599355	2885	2885	2885	2885	0
154	20250206	172900	152599355	2885	2885	2885	2885	0
155	20250206	172800	152599355	2885	2885	2885	2885	0
156	20250206	172700	152599355	2885	2885	2885	2885	0
157	20250206	172600	152599355	2885	2885	2885	2885	0
158	20250206	172500	152599355	2885	2885	2885	2885	0
159	20250206	172400	152599355	2885	2885	2885	2885	0
160	20250206	172300	152599355	2885	2885	2885	2885	0
161	20250206	172200	152599355	2885	2885	2885	2885	0
162	20250206	172100	152599355	2885	2885	2885	2885	0
163	20250206	172000	152599355	2885	2885	2885	2885	0
164	20250206	171900	152599355	2885	2885	2885	2885	0
165	20250206	171800	152599355	2885	2885	2885	2885	0
166	20250206	171700	152599355	2885	2885	2885	2885	0
167	20250206	171600	152599355	2885	2885	2885	2885	0
168	20250206	171500	152599355	2885	2885	2885	2885	0
169	20250206	171400	152599355	2885	2885	2885	2885	0
170	20250206	171300	152599355	2885	2885	2885	2885	0
171	20250206	171200	152599355	2885	2885	2885	2885	0
172	20250206	171100	152599355	2885	2885	2885	2885	0
173	20250206	171000	152599355	2885	2885	2885	2885	0
174	20250206	170900	152599355	2885	2885	2885	2885	0
175	20250206	170800	152599355	2885	2885	2885	2885	0
176	20250206	170700	152599355	2885	2885	2885	2885	0
177	20250206	170600	152599355	2885	2885	2885	2885	0
178	20250206	170500	152599355	2885	2885	2885	2885	0
179	20250206	170400	152599355	2885	2885	2885	2885	0
180	20250206	170300	152599355	2885	2885	2885	2885	0
181	20250206	170200	152599355	2885	2885	2885	2885	0
182	20250206	170100	152599355	2885	2885	2885	2885	727
183	20250206	170000	152599355	2885	2885	2885	2885	0
184	20250206	165900	152599355	2885	2885	2885	2885	0
185	20250206	165800	152599355	2885	2885	2885	2885	0
186	20250206	165700	152599355	2885	2885	2885	2885	0
187	20250206	165600	152599355	2885	2885	2885	2885	0
188	20250206	165500	152599355	2885	2885	2885	2885	0
189	20250206	165400	152599355	2885	2885	2885	2885	0
190	20250206	165300	152599355	2885	2885	2885	2885	0
191	20250206	165200	152599355	2885	2885	2885	2885	0
192	20250206	165100	152599355	2885	2885	2885	2885	0
193	20250206	165000	152599355	2885	2885	2885	2885	0
194	20250206	164900	152599355	2885	2885	2885	2885	0
195	20250206	164800	152599355	2885	2885	2885	2885	0
196	20250206	164700	152599355	2885	2885	2885	2885	0
197	20250206	164600	152599355	2885	2885	2885	2885	0
198	20250206	164500	152599355	2885	2885	2885	2885	0
199	20250206	164400	152599355	2885	2885	2885	2885	0
200	20250206	164300	152599355	2885	2885	2885	2885	0
201	20250206	164200	152599355	2885	2885	2885	2885	0
202	20250206	164100	152599355	2885	2885	2885	2885	0
203	20250206	164000	152599355	2885	2885	2885	2885	0
204	20250206	163900	152599355	2885	2885	2885	2885	0
205	20250206	163800	152599355	2885	2885	2885	2885	0
206	20250206	163700	152599355	2885	2885	2885	2885	0
207	20250206	163600	152599355	2885	2885	2885	2885	0
208	20250206	163500	152599355	2885	2885	2885	2885	0
209	20250206	163400	152599355	2885	2885	2885	2885	0
210	20250206	163300	152599355	2885	2885	2885	2885	0
211	20250206	163200	152599355	2885	2885	2885	2885	0
212	20250206	163100	152599355	2885	2885	2885	2885	727
213	20250206	163000	152599355	2885	2885	2885	2885	0
214	20250206	162900	152599355	2885	2885	2885	2885	0
215	20250206	162800	152599355	2885	2885	2885	2885	0
216	20250206	162700	152599355	2885	2885	2885	2885	0
217	20250206	162600	152599355	2885	2885	2885	2885	0
218	20250206	162500	152599355	2885	2885	2885	2885	0
219	20250206	162400	152599355	2885	2885	2885	2885	0
220	20250206	162300	152599355	2885	2885	2885	2885	0
221	20250206	162200	152599355	2885	2885	2885	2885	0
222	20250206	162100	152599355	2885	2885	2885	2885	0
223	20250206	162000	152599355	2885	2885	2885	2885	0
224	20250206	161900	152599355	2885	2885	2885	2885	0
225	20250206	161800	152599355	2885	2885	2885	2885	0
226	20250206	161700	152599355	2885	2885	2885	2885	0
227	20250206	161600	152599355	2885	2885	2885	2885	0
228	20250206	161500	152599355	2885	2885	2885	2885	0
229	20250206	161400	152599355	2885	2885	2885	2885	0
230	20250206	161300	152599355	2885	2885	2885	2885	0
231	20250206	161200	152599355	2885	2885	2885	2885	0
232	20250206	161100	152599355	2885	2885	2885	2885	0
233	20250206	161000	152599355	2885	2885	2885	2885	0
234	20250206	160900	152599355	2885	2885	2885	2885	0
235	20250206	160800	152599355	2885	2885	2885	2885	0
236	20250206	160700	152599355	2885	2885	2885	2885	0
237	20250206	160600	152599355	2885	2885	2885	2885	0
238	20250206	160500	152599355	2885	2885	2885	2885	0
239	20250206	160400	152599355	2885	2885	2885	2885	0
240	20250206	160300	152599355	2885	2885	2885	2885	0
241	20250206	160200	152599355	2885	2885	2885	2885	0
242	20250206	160100	152599355	2885	2885	2885	2885	727
243	20250206	160000	152599355	2885	2885	2885	2885	0
244	20250206	155900	152599355	2885	2885	2885	2885	0
245	20250206	155800	152599355	2885	2885	2885	2885	0
246	20250206	155700	152599355	2885	2885	2885	2885	0
247	20250206	155600	152599355	2885	2885	2885	2885	0
248	20250206	155500	152599355	2885	2885	2885	2885	0
249	20250206	155400	152599355	2885	2885	2885	2885	0
250	20250206	155300	152599355	2885	2885	2885	2885	0
251	20250206	155200	152599355	2885	2885	2885	2885	0
252	20250206	155100	152599355	2885	2885	2885	2885	0
253	20250206	155000	152599355	2885	2885	2885	2885	0
254	20250206	154900	152599355	2885	2885	2885	2885	0
255	20250206	154800	152599355	2885	2885	2885	2885	0
256	20250206	154700	152599355	2885	2885	2885	2885	0
257	20250206	154600	152599355	2885	2885	2885	2885	0
258	20250206	154500	152599355	2885	2885	2885	2885	0
259	20250206	154400	152599355	2885	2885	2885	2885	0
260	20250206	154300	152599355	2885	2885	2885	2885	0
261	20250206	154200	152599355	2885	2885	2885	2885	0
262	20250206	154100	152599355	2885	2885	2885	2885	0
263	20250206	154000	152599355	2885	2885	2885	2885	0
264	20250206	153900	152599355	2885	2885	2885	2885	0
265	20250206	153800	152599355	2885	2885	2885	2885	0
266	20250206	153700	152599355	2885	2885	2885	2885	0
267	20250206	153600	152599355	2885	2885	2885	2885	0
268	20250206	153500	152599355	2885	2885	2885	2885	0
269	20250206	153400	152599355	2885	2885	2885	2885	0
270	20250206	153300	152599355	2885	2885	2885	2885	0
271	20250206	153200	152599355	2885	2885	2885	2885	0
272	20250206	153100	152599355	2885	2885	2885	2885	727
273	20250206	153000	152599355	2885	2885	2885	2885	727
274	20250206	152900	150501960	2890	2890	2890	2890	0
275	20250206	152800	150501960	2890	2890	2890	2890	0
276	20250206	152700	150501960	2890	2890	2890	2890	0
277	20250206	152600	150501960	2890	2890	2890	2890	0
278	20250206	152500	150501960	2890	2890	2890	2890	0
279	20250206	152400	150501960	2890	2890	2890	2890	0
280	20250206	152300	150501960	2890	2890	2890	2890	0
281	20250206	152200	150501960	2890	2890	2890	2890	0
282	20250206	152100	150501960	2890	2890	2890	2890	0
283	20250206	152000	150501960	2890	2890	2890	2890	0
284	20250206	151900	150501960	2890	2890	2890	2885	106
285	20250206	151800	150195705	2890	2890	2890	2890	1
286	20250206	151700	150192815	2885	2890	2890	2885	369
287	20250206	151600	149128245	2890	2890	2890	2890	2
288	20250206	151500	149122465	2885	2885	2885	2885	3
289	20250206	151400	149113810	2890	2890	2890	2885	76
290	20250206	151300	148894510	2885	2890	2890	2885	2
291	20250206	151200	148888735	2880	2880	2880	2880	0
292	20250206	151100	148888735	2880	2880	2880	2880	0
293	20250206	151000	148888735	2880	2880	2880	2880	0
294	20250206	150900	148888735	2880	2880	2890	2880	3
295	20250206	150800	148880085	2890	2890	2890	2890	1
296	20250206	150700	148877195	2890	2890	2890	2890	0
297	20250206	150600	148877195	2890	2880	2890	2880	2
298	20250206	150500	148871425	2890	2890	2890	2890	0
299	20250206	150400	148871425	2890	2890	2890	2890	0
300	20250206	150300	148871425	2890	2890	2890	2890	0
301	20250206	150200	148871425	2890	2890	2890	2890	1
302	20250206	150100	148868535	2875	2875	2875	2875	1
303	20250206	150000	148865660	2875	2875	2875	2875	0
304	20250206	145900	148865660	2875	2875	2875	2875	700
305	20250206	145800	146853160	2870	2890	2890	2870	1000
306	20250206	145700	143978420	2895	2895	2895	2895	800
307	20250206	145600	141662420	2895	2895	2895	2895	0
308	20250206	145500	141662420	2895	2900	2900	2895	8
309	20250206	145400	141639245	2900	2900	2900	2900	1
310	20250206	145300	141636345	2900	2900	2900	2900	1
311	20250206	145200	141633445	2900	2900	2900	2900	0
312	20250206	145100	141633445	2900	2900	2900	2900	1
313	20250206	145000	141630545	2890	2890	2890	2890	105
314	20250206	144900	141327095	2890	2890	2890	2890	95
315	20250206	144800	141052545	2900	2900	2900	2900	0
316	20250206	144700	141052545	2900	2900	2900	2900	0
317	20250206	144600	141052545	2900	2900	2900	2900	0
318	20250206	144500	141052545	2900	2900	2900	2900	0
319	20250206	144400	141052545	2900	2900	2900	2900	0
320	20250206	144300	141052545	2900	2900	2900	2900	0
321	20250206	144200	141052545	2900	2900	2900	2875	1501
322	20250206	144100	136710375	2905	2905	2905	2905	0
323	20250206	144000	136710375	2905	2905	2905	2905	0
324	20250206	143900	136710375	2905	2900	2905	2900	4
325	20250206	143800	136698765	2900	2905	2905	2900	3
326	20250206	143700	136690060	2905	2905	2905	2905	0
327	20250206	143600	136690060	2905	2905	2905	2905	17
328	20250206	143500	136640675	2905	2905	2905	2905	11
329	20250206	143400	136608720	2905	2905	2905	2905	0
330	20250206	143300	136608720	2905	2905	2905	2905	0
331	20250206	143200	136608720	2905	2905	2905	2905	11
332	20250206	143100	136576765	2870	2910	2910	2870	3000
333	20250206	143000	127892390	2905	2905	2905	2905	297
334	20250206	142900	127029605	2905	2905	2905	2905	100
335	20250206	142800	126739105	2905	2905	2905	2905	0
336	20250206	142700	126739105	2905	2905	2905	2905	0
337	20250206	142600	126739105	2905	2905	2905	2905	1
338	20250206	142500	126736200	2905	2905	2905	2905	0
339	20250206	142400	126736200	2905	2905	2905	2905	0
340	20250206	142300	126736200	2905	2905	2905	2905	0
341	20250206	142200	126736200	2905	2905	2905	2905	0
342	20250206	142100	126736200	2905	2905	2905	2905	0
343	20250206	142000	126736200	2905	2905	2905	2905	1
344	20250206	141900	126733295	2900	2900	2900	2900	0
345	20250206	141800	126733295	2900	2900	2900	2900	0
346	20250206	141700	126733295	2900	2900	2900	2900	0
347	20250206	141600	126733295	2900	2900	2900	2900	0
348	20250206	141500	126733295	2900	2900	2900	2900	1
349	20250206	141400	126730395	2905	2900	2905	2900	277
350	20250206	141300	125927070	2905	2905	2905	2905	0
351	20250206	141200	125927070	2905	2905	2905	2905	0
352	20250206	141100	125927070	2905	2905	2905	2905	1
353	20250206	141000	125924165	2905	2905	2905	2905	0
354	20250206	140900	125924165	2905	2905	2905	2905	0
355	20250206	140800	125924165	2905	2905	2905	2905	1
356	20250206	140700	125921260	2905	2905	2905	2905	0
357	20250206	140600	125921260	2905	2905	2905	2905	1
358	20250206	140500	125918355	2905	2905	2905	2905	1
359	20250206	140400	125915450	2905	2905	2905	2905	0
360	20250206	140300	125915450	2905	2905	2905	2905	0
361	20250206	140200	125915450	2905	2905	2905	2905	2
362	20250206	140100	125909640	2905	2905	2905	2905	2
363	20250206	140000	125903830	2905	2905	2905	2905	1
364	20250206	135900	125900925	2905	2905	2905	2905	10
365	20250206	135800	125871875	2905	2905	2905	2905	1
366	20250206	135700	125868970	2900	2900	2900	2900	11
367	20250206	135600	125837070	2905	2905	2905	2905	0
368	20250206	135500	125837070	2905	2905	2905	2905	0
369	20250206	135400	125837070	2905	2905	2905	2905	0
370	20250206	135300	125837070	2905	2905	2905	2905	0
371	20250206	135200	125837070	2905	2905	2905	2905	0
372	20250206	135100	125837070	2905	2905	2905	2905	3
373	20250206	135000	125828355	2905	2905	2905	2905	1
374	20250206	134900	125825450	2905	2905	2905	2905	1
375	20250206	134800	125822545	2915	2910	2915	2905	14
376	20250206	134700	125781805	2910	2910	2910	2910	1
377	20250206	134600	125778895	2905	2910	2910	2905	301
378	20250206	134500	124902990	2910	2910	2910	2910	1
379	20250206	134400	124900080	2900	2900	2900	2900	0
380	20250206	134300	124900080	2900	2900	2900	2900	0
381	20250206	134200	124900080	2900	2900	2900	2900	790
382	20250206	134100	122609080	2900	2900	2900	2900	236
383	20250206	134000	121924680	2900	2900	2900	2900	0
384	20250206	133900	121924680	2900	2900	2900	2900	0
385	20250206	133800	121924680	2900	2905	2905	2900	15
386	20250206	133700	121881170	2905	2905	2905	2905	0
387	20250206	133600	121881170	2905	2905	2905	2905	1
388	20250206	133500	121878265	2905	2905	2905	2905	0
389	20250206	133400	121878265	2905	2905	2905	2905	602
390	20250206	133300	120129455	2910	2905	2910	2905	7
391	20250206	133200	120109095	2910	2910	2910	2910	0
392	20250206	133100	120109095	2910	2905	2910	2905	117
393	20250206	133000	119769200	2910	2905	2910	2905	2
394	20250206	132900	119763385	2910	2905	2910	2905	2
395	20250206	132800	119757570	2910	2910	2910	2910	1
396	20250206	132700	119754660	2905	2905	2905	2905	1
397	20250206	132600	119751755	2910	2905	2910	2905	58
398	20250206	132500	119583255	2905	2905	2905	2905	0
399	20250206	132400	119583255	2905	2905	2905	2905	0
400	20250206	132300	119583255	2905	2905	2905	2905	1
401	20250206	132200	119580350	2910	2910	2910	2910	1
402	20250206	132100	119577440	2895	2910	2910	2895	2
403	20250206	132000	119571635	2900	2900	2900	2900	200
404	20250206	131900	118991635	2900	2900	2900	2900	0
405	20250206	131800	118991635	2900	2905	2905	2900	274
406	20250206	131700	118197030	2900	2905	2905	2900	4
407	20250206	131600	118185415	2905	2905	2905	2905	3
408	20250206	131500	118176700	2905	2905	2905	2905	1
409	20250206	131400	118173795	2910	2910	2910	2910	0
410	20250206	131300	118173795	2910	2905	2910	2890	414
411	20250206	131200	116970635	2905	2890	2905	2890	2
412	20250206	131100	116964840	2890	2890	2890	2890	0
413	20250206	131000	116964840	2890	2890	2890	2890	0
414	20250206	130900	116964840	2890	2890	2890	2890	0
415	20250206	130800	116964840	2890	2890	2890	2890	0
416	20250206	130700	116964840	2890	2890	2890	2890	17
417	20250206	130600	116915710	2890	2890	2890	2890	0
418	20250206	130500	116915710	2890	2890	2890	2890	0
419	20250206	130400	116915710	2890	2890	2890	2890	1
420	20250206	130300	116912820	2890	2890	2890	2890	0
421	20250206	130200	116912820	2890	2890	2890	2890	0
422	20250206	130100	116912820	2890	2890	2890	2890	0
423	20250206	130000	116912820	2890	2890	2890	2890	0
424	20250206	125900	116912820	2890	2890	2890	2890	0
425	20250206	125800	116912820	2890	2890	2890	2890	0
426	20250206	125700	116912820	2890	2890	2890	2890	0
427	20250206	125600	116912820	2890	2890	2890	2890	1
428	20250206	125500	116909930	2890	2890	2890	2890	0
429	20250206	125400	116909930	2890	2890	2890	2890	0
430	20250206	125300	116909930	2890	2890	2890	2890	0
431	20250206	125200	116909930	2890	2890	2890	2890	1
432	20250206	125100	116907040	2880	2880	2880	2880	672
433	20250206	125000	114971680	2880	2880	2880	2880	1
434	20250206	124900	114968800	2865	2865	2865	2865	0
435	20250206	124800	114968800	2865	2865	2865	2865	0
436	20250206	124700	114968800	2865	2865	2865	2865	0
437	20250206	124600	114968800	2865	2865	2865	2865	0
438	20250206	124500	114968800	2865	2865	2865	2865	0
439	20250206	124400	114968800	2865	2865	2865	2865	3
440	20250206	124300	114960205	2880	2880	2880	2880	0
441	20250206	124200	114960205	2880	2880	2880	2880	0
442	20250206	124100	114960205	2880	2880	2880	2880	1
443	20250206	124000	114957325	2865	2865	2865	2865	0
444	20250206	123900	114957325	2865	2875	2875	2865	44
445	20250206	123800	114831205	2880	2880	2880	2880	0
446	20250206	123700	114831205	2880	2880	2880	2880	1
447	20250206	123600	114828325	2880	2880	2880	2880	1
448	20250206	123500	114825445	2860	2860	2860	2860	0
449	20250206	123400	114825445	2860	2860	2860	2860	0
450	20250206	123300	114825445	2860	2860	2860	2860	0
451	20250206	123200	114825445	2860	2860	2860	2860	0
452	20250206	123100	114825445	2860	2860	2860	2860	0
453	20250206	123000	114825445	2860	2860	2860	2860	0
454	20250206	122900	114825445	2860	2860	2860	2860	0
455	20250206	122800	114825445	2860	2860	2860	2860	0
456	20250206	122700	114825445	2860	2860	2860	2860	0
457	20250206	122600	114825445	2860	2860	2860	2860	8
458	20250206	122500	114802565	2880	2880	2880	2880	54
459	20250206	122400	114647045	2880	2880	2880	2880	0
460	20250206	122300	114647045	2880	2880	2880	2880	0
461	20250206	122200	114647045	2880	2880	2880	2880	2
462	20250206	122100	114641285	2880	2880	2880	2880	0
463	20250206	122000	114641285	2880	2880	2880	2880	1
464	20250206	121900	114638405	2875	2875	2875	2875	0
465	20250206	121800	114638405	2875	2875	2875	2875	0
466	20250206	121700	114638405	2875	2875	2875	2875	0
467	20250206	121600	114638405	2875	2875	2875	2875	0
468	20250206	121500	114638405	2875	2875	2875	2875	0
469	20250206	121400	114638405	2875	2865	2875	2865	1470
470	20250206	121300	110421425	2865	2865	2865	2865	0
471	20250206	121200	110421425	2865	2865	2865	2865	398
472	20250206	121100	109281155	2860	2855	2860	2850	1382
473	20250206	121000	105338510	2860	2860	2860	2860	0
474	20250206	120900	105338510	2860	2860	2860	2860	57
475	20250206	120800	105175490	2860	2860	2860	2855	515
476	20250206	120700	103704215	2860	2860	2860	2860	104
477	20250206	120600	103406775	2860	2860	2860	2860	0
478	20250206	120500	103406775	2860	2860	2860	2860	0
479	20250206	120400	103406775	2860	2860	2860	2860	1
480	20250206	120300	103403915	2865	2865	2865	2865	0
481	20250206	120200	103403915	2865	2865	2865	2865	352
482	20250206	120100	102395435	2865	2865	2865	2865	0
483	20250206	120000	102395435	2865	2855	2865	2855	561
484	20250206	115900	100793770	2855	2855	2855	2855	830
485	20250206	115800	98424120	2860	2860	2860	2860	0
486	20250206	115700	98424120	2860	2860	2860	2860	0
487	20250206	115600	98424120	2860	2860	2860	2860	0
488	20250206	115500	98424120	2860	2860	2860	2860	0
489	20250206	115400	98424120	2860	2870	2875	2850	6008
490	20250206	115300	81251245	2880	2870	2880	2870	51
491	20250206	115200	81104865	2880	2880	2880	2880	0
492	20250206	115100	81104865	2880	2880	2880	2880	1
493	20250206	115000	81101985	2880	2875	2880	2875	6
494	20250206	114900	81084730	2880	2880	2880	2880	0
495	20250206	114800	81084730	2880	2880	2880	2880	0
496	20250206	114700	81084730	2880	2880	2880	2880	0
497	20250206	114600	81084730	2880	2880	2880	2880	0
498	20250206	114500	81084730	2880	2880	2880	2880	1
499	20250206	114400	81081850	2880	2880	2880	2880	0
500	20250206	114300	81081850	2880	2880	2880	2880	0
501	20250206	114200	81081850	2880	2880	2880	2880	0
502	20250206	114100	81081850	2880	2880	2880	2880	0
503	20250206	114000	81081850	2880	2880	2880	2880	0
504	20250206	113900	81081850	2880	2880	2880	2880	0
505	20250206	113800	81081850	2880	2880	2880	2880	0
506	20250206	113700	81081850	2880	2880	2880	2880	125
507	20250206	113600	80721850	2870	2870	2870	2870	0
508	20250206	113500	80721850	2870	2870	2870	2870	0
509	20250206	113400	80721850	2870	2870	2870	2870	0
510	20250206	113300	80721850	2870	2870	2870	2870	111
511	20250206	113200	80403280	2870	2870	2870	2870	4
512	20250206	113100	80391800	2880	2880	2880	2880	0
513	20250206	113000	80391800	2880	2880	2880	2880	10
514	20250206	112900	80363000	2880	2880	2880	2880	7
515	20250206	112800	80342840	2870	2870	2870	2870	1000
516	20250206	112700	77472840	2870	2870	2870	2870	0
517	20250206	112600	77472840	2870	2870	2870	2870	0
518	20250206	112500	77472840	2870	2875	2875	2870	572
519	20250206	112400	75831195	2870	2880	2880	2870	3000
520	20250206	112300	67213525	2905	2905	2905	2905	0
521	20250206	112200	67213525	2905	2905	2905	2905	0
522	20250206	112100	67213525	2905	2905	2905	2905	0
523	20250206	112000	67213525	2905	2905	2905	2905	0
524	20250206	111900	67213525	2905	2905	2905	2905	0
525	20250206	111800	67213525	2905	2905	2905	2905	0
526	20250206	111700	67213525	2905	2905	2905	2905	0
527	20250206	111600	67213525	2905	2905	2905	2905	0
528	20250206	111500	67213525	2905	2905	2905	2905	0
529	20250206	111400	67213525	2905	2905	2905	2905	0
530	20250206	111300	67213525	2905	2905	2905	2905	0
531	20250206	111200	67213525	2905	2905	2905	2905	0
532	20250206	111100	67213525	2905	2905	2905	2905	0
533	20250206	111000	67213525	2905	2905	2905	2905	0
534	20250206	110900	67213525	2905	2905	2905	2905	0
535	20250206	110800	67213525	2905	2905	2905	2905	0
536	20250206	110700	67213525	2905	2905	2905	2905	1
537	20250206	110600	67210620	2885	2885	2885	2885	0
538	20250206	110500	67210620	2885	2885	2885	2885	0
539	20250206	110400	67210620	2885	2885	2885	2885	0
540	20250206	110300	67210620	2885	2880	2885	2880	526
541	20250206	110200	65693115	2885	2885	2885	2885	6
542	20250206	110100	65675805	2875	2875	2875	2875	0
543	20250206	110000	65675805	2875	2875	2875	2875	0
544	20250206	105900	65675805	2875	2875	2875	2875	0
545	20250206	105800	65675805	2875	2875	2875	2875	0
546	20250206	105700	65675805	2875	2875	2875	2875	0
547	20250206	105600	65675805	2875	2885	2885	2875	101
548	20250206	105500	65385420	2870	2870	2885	2870	539
549	20250206	105400	63838475	2870	2880	2880	2870	6000
550	20250206	105300	46604940	2900	2900	2900	2900	0
551	20250206	105200	46604940	2900	2905	2905	2900	61
552	20250206	105100	46427740	2905	2905	2905	2905	0
553	20250206	105000	46427740	2905	2905	2905	2905	0
554	20250206	104900	46427740	2905	2880	2905	2880	7
555	20250206	104800	46407555	2880	2885	2905	2880	1515
556	20250206	104700	42037820	2905	2890	2905	2890	673
557	20250206	104600	40092835	2895	2895	2895	2895	233
558	20250206	104500	39418300	2905	2905	2905	2905	1
559	20250206	104400	39415395	2895	2895	2895	2895	190
560	20250206	104300	38865345	2895	2895	2895	2895	42
561	20250206	104200	38743755	2895	2895	2895	2895	0
562	20250206	104100	38743755	2895	2895	2895	2895	59
563	20250206	104000	38572950	2895	2895	2895	2895	0
564	20250206	103900	38572950	2895	2895	2895	2895	1
565	20250206	103800	38570055	2895	2895	2895	2895	0
566	20250206	103700	38570055	2895	2895	2895	2895	0
567	20250206	103600	38570055	2895	2895	2895	2895	0
568	20250206	103500	38570055	2895	2895	2895	2895	0
569	20250206	103400	38570055	2895	2895	2895	2895	0
570	20250206	103300	38570055	2895	2895	2895	2895	0
571	20250206	103200	38570055	2895	2895	2895	2895	0
572	20250206	103100	38570055	2895	2895	2895	2895	10
573	20250206	103000	38541105	2900	2900	2900	2900	5
574	20250206	102900	38526605	2900	2900	2900	2900	1184
575	20250206	102800	35093005	2915	2915	2915	2915	0
576	20250206	102700	35093005	2915	2915	2915	2915	1
577	20250206	102600	35090090	2900	2900	2900	2900	30
578	20250206	102500	35003090	2915	2915	2915	2915	4
579	20250206	102400	34991430	2915	2915	2915	2915	0
580	20250206	102300	34991430	2915	2915	2915	2915	0
581	20250206	102200	34991430	2915	2915	2915	2915	0
582	20250206	102100	34991430	2915	2915	2915	2915	0
583	20250206	102000	34991430	2915	2900	2915	2900	2
584	20250206	101900	34985615	2900	2900	2900	2900	0
585	20250206	101800	34985615	2900	2900	2900	2900	62
586	20250206	101700	34805815	2915	2915	2915	2915	5
587	20250206	101600	34791240	2900	2900	2900	2900	174
588	20250206	101500	34286640	2900	2900	2900	2900	0
589	20250206	101400	34286640	2900	2900	2900	2900	0
590	20250206	101300	34286640	2900	2900	2900	2900	0
591	20250206	101200	34286640	2900	2900	2900	2900	67
592	20250206	101100	34092340	2900	2900	2900	2900	1867
593	20250206	101000	28678040	2915	2915	2915	2915	9
594	20250206	100900	28651805	2920	2920	2920	2920	1
595	20250206	100800	28648885	2900	2905	2905	2900	328
596	20250206	100700	27696785	2920	2920	2920	2920	0
597	20250206	100600	27696785	2920	2920	2920	2920	0
598	20250206	100500	27696785	2920	2920	2920	2920	0
599	20250206	100400	27696785	2920	2910	2920	2900	3085
600	20250206	100300	18738505	2915	2915	2915	2915	724
601	20250206	100200	16628045	2915	2915	2915	2915	21
602	20250206	100100	16566830	2925	2925	2925	2925	0
603	20250206	100000	16566830	2925	2925	2925	2925	1
604	20250206	095900	16563905	2925	2915	2925	2915	16
605	20250206	095800	16517255	2915	2915	2915	2915	300
606	20250206	095700	15642755	2925	2925	2925	2925	0
607	20250206	095600	15642755	2925	2925	2925	2925	0
608	20250206	095500	15642755	2925	2925	2925	2925	1
609	20250206	095400	15639830	2915	2915	2915	2915	12
610	20250206	095300	15604850	2925	2925	2925	2925	0
611	20250206	095200	15604850	2925	2925	2925	2925	0
612	20250206	095100	15604850	2925	2925	2925	2925	5
613	20250206	095000	15590225	2925	2925	2925	2925	6
614	20250206	094900	15572675	2925	2920	2925	2915	9
615	20250206	094800	15546395	2920	2920	2920	2920	481
616	20250206	094700	14141875	2920	2915	2920	2915	491
617	20250206	094600	12710600	2920	2920	2920	2920	1
618	20250206	094500	12707680	2920	2920	2920	2920	1
619	20250206	094400	12704760	2915	2915	2915	2915	226
620	20250206	094300	12045970	2915	2915	2915	2910	54
621	20250206	094200	11888755	2915	2915	2915	2915	18
622	20250206	094100	11836285	2915	2915	2915	2915	0
623	20250206	094000	11836285	2915	2915	2915	2915	209
624	20250206	093900	11227050	2915	2915	2915	2915	33
625	20250206	093800	11130855	2915	2915	2915	2915	433
626	20250206	093700	9868660	2925	2925	2925	2925	0
627	20250206	093600	9868660	2925	2925	2925	2925	1
628	20250206	093500	9865735	2925	2925	2925	2925	53
629	20250206	093400	9710710	2925	2925	2925	2925	1
630	20250206	093300	9707785	2925	2925	2925	2925	0
631	20250206	093200	9707785	2925	2925	2925	2925	11
632	20250206	093100	9675610	2910	2910	2910	2910	0
633	20250206	093000	9675610	2910	2910	2910	2910	0
634	20250206	092900	9675610	2910	2910	2910	2910	34
635	20250206	092800	9576670	2910	2910	2910	2910	0
636	20250206	092700	9576670	2910	2910	2910	2910	0
637	20250206	092600	9576670	2910	2910	2910	2910	0
638	20250206	092500	9576670	2910	2910	2910	2910	0
639	20250206	092400	9576670	2910	2910	2910	2910	88
640	20250206	092300	9320590	2910	2910	2910	2910	181
641	20250206	092200	8793880	2910	2910	2910	2910	0
642	20250206	092100	8793880	2910	2910	2910	2910	220
643	20250206	092000	8153680	2910	2915	2915	2910	380
644	20250206	091900	7046870	2935	2935	2935	2935	0
645	20250206	091800	7046870	2935	2935	2935	2935	1
646	20250206	091700	7043935	2915	2915	2915	2915	1
647	20250206	091600	7041020	2935	2935	2935	2935	0
648	20250206	091500	7041020	2935	2935	2935	2935	1
649	20250206	091400	7038085	2915	2915	2915	2915	0
650	20250206	091300	7038085	2915	2915	2915	2915	0
651	20250206	091200	7038085	2915	2915	2915	2915	100
652	20250206	091100	6746585	2920	2925	2925	2920	519
653	20250206	091000	5230480	2930	2920	2930	2920	117
654	20250206	090900	4888740	2915	2915	2915	2915	200
655	20250206	090800	4305740	2920	2920	2920	2920	0
656	20250206	090700	4305740	2920	2935	2935	2920	228
657	20250206	090600	3638215	2940	2940	2940	2940	2
658	20250206	090500	3632335	2945	2945	2945	2945	71
659	20250206	090400	3423240	2930	2935	2935	2930	1020
660	20250206	090300	429640	2935	2935	2935	2935	0
661	20250206	090200	429640	2935	2935	2935	2935	2
662	20250206	090100	423770	2950	2950	2950	2950	15
663	20250206	090000	379520	2965	2965	2965	2965	128