KissMeData/093640/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200600	472692875	3060	3060	3060	3060	662
3	20250206	200500	472692875	3060	3060	3060	3060	0
4	20250206	200400	472692875	3060	3060	3060	3060	0
5	20250206	200300	472692875	3060	3060	3060	3060	0
6	20250206	200200	472692875	3060	3060	3060	3060	0
7	20250206	200100	472692875	3060	3060	3060	3060	0
8	20250206	200000	472692875	3060	3060	3060	3060	0
9	20250206	195900	472692875	3060	3060	3060	3060	0
10	20250206	195800	472692875	3060	3060	3060	3060	0
11	20250206	195700	472692875	3060	3060	3060	3060	0
12	20250206	195600	472692875	3060	3060	3060	3060	0
13	20250206	195500	472692875	3060	3060	3060	3060	0
14	20250206	195400	472692875	3060	3060	3060	3060	0
15	20250206	195300	472692875	3060	3060	3060	3060	0
16	20250206	195200	472692875	3060	3060	3060	3060	0
17	20250206	195100	472692875	3060	3060	3060	3060	0
18	20250206	195000	472692875	3060	3060	3060	3060	0
19	20250206	194900	472692875	3060	3060	3060	3060	0
20	20250206	194800	472692875	3060	3060	3060	3060	0
21	20250206	194700	472692875	3060	3060	3060	3060	0
22	20250206	194600	472692875	3060	3060	3060	3060	0
23	20250206	194500	472692875	3060	3060	3060	3060	0
24	20250206	194400	472692875	3060	3060	3060	3060	0
25	20250206	194300	472692875	3060	3060	3060	3060	0
26	20250206	194200	472692875	3060	3060	3060	3060	0
27	20250206	194100	472692875	3060	3060	3060	3060	0
28	20250206	194000	472692875	3060	3060	3060	3060	0
29	20250206	193900	472692875	3060	3060	3060	3060	0
30	20250206	193800	472692875	3060	3060	3060	3060	0
31	20250206	193700	472692875	3060	3060	3060	3060	0
32	20250206	193600	472692875	3060	3060	3060	3060	662
33	20250206	193500	472692875	3060	3060	3060	3060	0
34	20250206	193400	472692875	3060	3060	3060	3060	0
35	20250206	193300	472692875	3060	3060	3060	3060	0
36	20250206	193200	472692875	3060	3060	3060	3060	0
37	20250206	193100	472692875	3060	3060	3060	3060	0
38	20250206	193000	472692875	3060	3060	3060	3060	0
39	20250206	192900	472692875	3060	3060	3060	3060	0
40	20250206	192800	472692875	3060	3060	3060	3060	0
41	20250206	192700	472692875	3060	3060	3060	3060	0
42	20250206	192600	472692875	3060	3060	3060	3060	0
43	20250206	192500	472692875	3060	3060	3060	3060	0
44	20250206	192400	472692875	3060	3060	3060	3060	0
45	20250206	192300	472692875	3060	3060	3060	3060	0
46	20250206	192200	472692875	3060	3060	3060	3060	0
47	20250206	192100	472692875	3060	3060	3060	3060	0
48	20250206	192000	472692875	3060	3060	3060	3060	0
49	20250206	191900	472692875	3060	3060	3060	3060	0
50	20250206	191800	472692875	3060	3060	3060	3060	0
51	20250206	191700	472692875	3060	3060	3060	3060	0
52	20250206	191600	472692875	3060	3060	3060	3060	0
53	20250206	191500	472692875	3060	3060	3060	3060	0
54	20250206	191400	472692875	3060	3060	3060	3060	0
55	20250206	191300	472692875	3060	3060	3060	3060	0
56	20250206	191200	472692875	3060	3060	3060	3060	0
57	20250206	191100	472692875	3060	3060	3060	3060	0
58	20250206	191000	472692875	3060	3060	3060	3060	0
59	20250206	190900	472692875	3060	3060	3060	3060	0
60	20250206	190800	472692875	3060	3060	3060	3060	0
61	20250206	190700	472692875	3060	3060	3060	3060	0
62	20250206	190600	472692875	3060	3060	3060	3060	662
63	20250206	190500	472692875	3060	3060	3060	3060	0
64	20250206	190400	472692875	3060	3060	3060	3060	0
65	20250206	190300	472692875	3060	3060	3060	3060	0
66	20250206	190200	472692875	3060	3060	3060	3060	0
67	20250206	190100	472692875	3060	3060	3060	3060	0
68	20250206	190000	472692875	3060	3060	3060	3060	0
69	20250206	185900	472692875	3060	3060	3060	3060	0
70	20250206	185800	472692875	3060	3060	3060	3060	0
71	20250206	185700	472692875	3060	3060	3060	3060	0
72	20250206	185600	472692875	3060	3060	3060	3060	0
73	20250206	185500	472692875	3060	3060	3060	3060	0
74	20250206	185400	472692875	3060	3060	3060	3060	0
75	20250206	185300	472692875	3060	3060	3060	3060	0
76	20250206	185200	472692875	3060	3060	3060	3060	0
77	20250206	185100	472692875	3060	3060	3060	3060	0
78	20250206	185000	472692875	3060	3060	3060	3060	0
79	20250206	184900	472692875	3060	3060	3060	3060	0
80	20250206	184800	472692875	3060	3060	3060	3060	0
81	20250206	184700	472692875	3060	3060	3060	3060	0
82	20250206	184600	472692875	3060	3060	3060	3060	0
83	20250206	184500	472692875	3060	3060	3060	3060	0
84	20250206	184400	472692875	3060	3060	3060	3060	0
85	20250206	184300	472692875	3060	3060	3060	3060	0
86	20250206	184200	472692875	3060	3060	3060	3060	0
87	20250206	184100	472692875	3060	3060	3060	3060	0
88	20250206	184000	472692875	3060	3060	3060	3060	0
89	20250206	183900	472692875	3060	3060	3060	3060	0
90	20250206	183800	472692875	3060	3060	3060	3060	0
91	20250206	183700	472692875	3060	3060	3060	3060	0
92	20250206	183600	472692875	3060	3060	3060	3060	662
93	20250206	183500	472692875	3060	3060	3060	3060	0
94	20250206	183400	472692875	3060	3060	3060	3060	0
95	20250206	183300	472692875	3060	3060	3060	3060	0
96	20250206	183200	472692875	3060	3060	3060	3060	0
97	20250206	183100	472692875	3060	3060	3060	3060	0
98	20250206	183000	472692875	3060	3060	3060	3060	0
99	20250206	182900	472692875	3060	3060	3060	3060	0
100	20250206	182800	472692875	3060	3060	3060	3060	0
101	20250206	182700	472692875	3060	3060	3060	3060	0
102	20250206	182600	472692875	3060	3060	3060	3060	0
103	20250206	182500	472692875	3060	3060	3060	3060	0
104	20250206	182400	472692875	3060	3060	3060	3060	0
105	20250206	182300	472692875	3060	3060	3060	3060	0
106	20250206	182200	472692875	3060	3060	3060	3060	0
107	20250206	182100	472692875	3060	3060	3060	3060	0
108	20250206	182000	472692875	3060	3060	3060	3060	0
109	20250206	181900	472692875	3060	3060	3060	3060	0
110	20250206	181800	472692875	3060	3060	3060	3060	0
111	20250206	181700	472692875	3060	3060	3060	3060	0
112	20250206	181600	472692875	3060	3060	3060	3060	0
113	20250206	181500	472692875	3060	3060	3060	3060	0
114	20250206	181400	472692875	3060	3060	3060	3060	0
115	20250206	181300	472692875	3060	3060	3060	3060	0
116	20250206	181200	472692875	3060	3060	3060	3060	0
117	20250206	181100	472692875	3060	3060	3060	3060	0
118	20250206	181000	472692875	3060	3060	3060	3060	0
119	20250206	180900	472692875	3060	3060	3060	3060	0
120	20250206	180800	472692875	3060	3060	3060	3060	0
121	20250206	180700	472692875	3060	3060	3060	3060	0
122	20250206	180600	472692875	3060	3060	3060	3060	662
123	20250206	180500	472692875	3060	3060	3060	3060	0
124	20250206	180400	472692875	3060	3060	3060	3060	0
125	20250206	180300	472692875	3060	3060	3060	3060	0
126	20250206	180200	472692875	3060	3060	3060	3060	0
127	20250206	180100	472692875	3060	3060	3060	3060	0
128	20250206	180000	472692875	3060	3060	3060	3060	0
129	20250206	175900	472692875	3060	3060	3060	3060	0
130	20250206	175800	472692875	3060	3060	3060	3060	0
131	20250206	175700	472692875	3060	3060	3060	3060	0
132	20250206	175600	472692875	3060	3060	3060	3060	0
133	20250206	175500	472692875	3060	3060	3060	3060	0
134	20250206	175400	472692875	3060	3060	3060	3060	0
135	20250206	175300	472692875	3060	3060	3060	3060	0
136	20250206	175200	472692875	3060	3060	3060	3060	0
137	20250206	175100	472692875	3060	3060	3060	3060	0
138	20250206	175000	472692875	3060	3060	3060	3060	0
139	20250206	174900	472692875	3060	3060	3060	3060	0
140	20250206	174800	472692875	3060	3060	3060	3060	0
141	20250206	174700	472692875	3060	3060	3060	3060	0
142	20250206	174600	472692875	3060	3060	3060	3060	0
143	20250206	174500	472692875	3060	3060	3060	3060	0
144	20250206	174400	472692875	3060	3060	3060	3060	0
145	20250206	174300	472692875	3060	3060	3060	3060	0
146	20250206	174200	472692875	3060	3060	3060	3060	0
147	20250206	174100	472692875	3060	3060	3060	3060	0
148	20250206	174000	472692875	3060	3060	3060	3060	0
149	20250206	173900	472692875	3060	3060	3060	3060	0
150	20250206	173800	472692875	3060	3060	3060	3060	0
151	20250206	173700	472692875	3060	3060	3060	3060	0
152	20250206	173600	472692875	3060	3060	3060	3060	662
153	20250206	173500	472692875	3060	3060	3060	3060	0
154	20250206	173400	472692875	3060	3060	3060	3060	0
155	20250206	173300	472692875	3060	3060	3060	3060	0
156	20250206	173200	472692875	3060	3060	3060	3060	0
157	20250206	173100	472692875	3060	3060	3060	3060	0
158	20250206	173000	472692875	3060	3060	3060	3060	0
159	20250206	172900	472692875	3060	3060	3060	3060	0
160	20250206	172800	472692875	3060	3060	3060	3060	0
161	20250206	172700	472692875	3060	3060	3060	3060	0
162	20250206	172600	472692875	3060	3060	3060	3060	0
163	20250206	172500	472692875	3060	3060	3060	3060	0
164	20250206	172400	472692875	3060	3060	3060	3060	0
165	20250206	172300	472692875	3060	3060	3060	3060	0
166	20250206	172200	472692875	3060	3060	3060	3060	0
167	20250206	172100	472692875	3060	3060	3060	3060	0
168	20250206	172000	472692875	3060	3060	3060	3060	0
169	20250206	171900	472692875	3060	3060	3060	3060	0
170	20250206	171800	472692875	3060	3060	3060	3060	0
171	20250206	171700	472692875	3060	3060	3060	3060	0
172	20250206	171600	472692875	3060	3060	3060	3060	0
173	20250206	171500	472692875	3060	3060	3060	3060	0
174	20250206	171400	472692875	3060	3060	3060	3060	0
175	20250206	171300	472692875	3060	3060	3060	3060	0
176	20250206	171200	472692875	3060	3060	3060	3060	0
177	20250206	171100	472692875	3060	3060	3060	3060	0
178	20250206	171000	472692875	3060	3060	3060	3060	0
179	20250206	170900	472692875	3060	3060	3060	3060	0
180	20250206	170800	472692875	3060	3060	3060	3060	0
181	20250206	170700	472692875	3060	3060	3060	3060	0
182	20250206	170600	472692875	3060	3060	3060	3060	662
183	20250206	170500	472692875	3060	3060	3060	3060	0
184	20250206	170400	472692875	3060	3060	3060	3060	0
185	20250206	170300	472692875	3060	3060	3060	3060	0
186	20250206	170200	472692875	3060	3060	3060	3060	0
187	20250206	170100	472692875	3060	3060	3060	3060	0
188	20250206	170000	472692875	3060	3060	3060	3060	0
189	20250206	165900	472692875	3060	3060	3060	3060	0
190	20250206	165800	472692875	3060	3060	3060	3060	0
191	20250206	165700	472692875	3060	3060	3060	3060	0
192	20250206	165600	472692875	3060	3060	3060	3060	0
193	20250206	165500	472692875	3060	3060	3060	3060	0
194	20250206	165400	472692875	3060	3060	3060	3060	0
195	20250206	165300	472692875	3060	3060	3060	3060	0
196	20250206	165200	472692875	3060	3060	3060	3060	0
197	20250206	165100	472692875	3060	3060	3060	3060	0
198	20250206	165000	472692875	3060	3060	3060	3060	0
199	20250206	164900	472692875	3060	3060	3060	3060	0
200	20250206	164800	472692875	3060	3060	3060	3060	0
201	20250206	164700	472692875	3060	3060	3060	3060	0
202	20250206	164600	472692875	3060	3060	3060	3060	0
203	20250206	164500	472692875	3060	3060	3060	3060	0
204	20250206	164400	472692875	3060	3060	3060	3060	0
205	20250206	164300	472692875	3060	3060	3060	3060	0
206	20250206	164200	472692875	3060	3060	3060	3060	0
207	20250206	164100	472692875	3060	3060	3060	3060	0
208	20250206	164000	472692875	3060	3060	3060	3060	0
209	20250206	163900	472692875	3060	3060	3060	3060	0
210	20250206	163800	472692875	3060	3060	3060	3060	0
211	20250206	163700	472692875	3060	3060	3060	3060	0
212	20250206	163600	472692875	3060	3060	3060	3060	662
213	20250206	163500	472692875	3060	3060	3060	3060	0
214	20250206	163400	472692875	3060	3060	3060	3060	0
215	20250206	163300	472692875	3060	3060	3060	3060	0
216	20250206	163200	472692875	3060	3060	3060	3060	0
217	20250206	163100	472692875	3060	3060	3060	3060	0
218	20250206	163000	472692875	3060	3060	3060	3060	0
219	20250206	162900	472692875	3060	3060	3060	3060	0
220	20250206	162800	472692875	3060	3060	3060	3060	0
221	20250206	162700	472692875	3060	3060	3060	3060	0
222	20250206	162600	472692875	3060	3060	3060	3060	0
223	20250206	162500	472692875	3060	3060	3060	3060	0
224	20250206	162400	472692875	3060	3060	3060	3060	0
225	20250206	162300	472692875	3060	3060	3060	3060	0
226	20250206	162200	472692875	3060	3060	3060	3060	0
227	20250206	162100	472692875	3060	3060	3060	3060	0
228	20250206	162000	472692875	3060	3060	3060	3060	0
229	20250206	161900	472692875	3060	3060	3060	3060	0
230	20250206	161800	472692875	3060	3060	3060	3060	0
231	20250206	161700	472692875	3060	3060	3060	3060	0
232	20250206	161600	472692875	3060	3060	3060	3060	0
233	20250206	161500	472692875	3060	3060	3060	3060	0
234	20250206	161400	472692875	3060	3060	3060	3060	0
235	20250206	161300	472692875	3060	3060	3060	3060	0
236	20250206	161200	472692875	3060	3060	3060	3060	0
237	20250206	161100	472692875	3060	3060	3060	3060	0
238	20250206	161000	472692875	3060	3060	3060	3060	0
239	20250206	160900	472692875	3060	3060	3060	3060	0
240	20250206	160800	472692875	3060	3060	3060	3060	0
241	20250206	160700	472692875	3060	3060	3060	3060	0
242	20250206	160600	472692875	3060	3060	3060	3060	662
243	20250206	160500	472692875	3060	3060	3060	3060	0
244	20250206	160400	472692875	3060	3060	3060	3060	0
245	20250206	160300	472692875	3060	3060	3060	3060	0
246	20250206	160200	472692875	3060	3060	3060	3060	0
247	20250206	160100	472692875	3060	3060	3060	3060	0
248	20250206	160000	472692875	3060	3060	3060	3060	0
249	20250206	155900	472692875	3060	3060	3060	3060	0
250	20250206	155800	472692875	3060	3060	3060	3060	0
251	20250206	155700	472692875	3060	3060	3060	3060	0
252	20250206	155600	472692875	3060	3060	3060	3060	0
253	20250206	155500	472692875	3060	3060	3060	3060	0
254	20250206	155400	472692875	3060	3060	3060	3060	0
255	20250206	155300	472692875	3060	3060	3060	3060	0
256	20250206	155200	472692875	3060	3060	3060	3060	0
257	20250206	155100	472692875	3060	3060	3060	3060	0
258	20250206	155000	472692875	3060	3060	3060	3060	0
259	20250206	154900	472692875	3060	3060	3060	3060	0
260	20250206	154800	472692875	3060	3060	3060	3060	0
261	20250206	154700	472692875	3060	3060	3060	3060	0
262	20250206	154600	472692875	3060	3060	3060	3060	0
263	20250206	154500	472692875	3060	3060	3060	3060	0
264	20250206	154400	472692875	3060	3060	3060	3060	0
265	20250206	154300	472692875	3060	3060	3060	3060	0
266	20250206	154200	472692875	3060	3060	3060	3060	0
267	20250206	154100	472692875	3060	3060	3060	3060	0
268	20250206	154000	472692875	3060	3060	3060	3060	0
269	20250206	153900	472692875	3060	3060	3060	3060	0
270	20250206	153800	472692875	3060	3060	3060	3060	0
271	20250206	153700	472692875	3060	3060	3060	3060	0
272	20250206	153600	472692875	3060	3060	3060	3060	662
273	20250206	153500	472692875	3060	3060	3060	3060	0
274	20250206	153400	472692875	3060	3060	3060	3060	0
275	20250206	153300	472692875	3060	3060	3060	3060	0
276	20250206	153200	472692875	3060	3060	3060	3060	0
277	20250206	153100	472692875	3060	3060	3060	3060	0
278	20250206	153000	472692875	3060	3060	3060	3060	662
279	20250206	152900	470667155	3060	3060	3060	3060	0
280	20250206	152800	470667155	3060	3060	3060	3060	0
281	20250206	152700	470667155	3060	3060	3060	3060	0
282	20250206	152600	470667155	3060	3060	3060	3060	0
283	20250206	152500	470667155	3060	3060	3060	3060	0
284	20250206	152400	470667155	3060	3060	3060	3060	0
285	20250206	152300	470667155	3060	3060	3060	3060	0
286	20250206	152200	470667155	3060	3060	3060	3060	0
287	20250206	152100	470667155	3060	3060	3060	3060	0
288	20250206	152000	470667155	3060	3060	3060	3060	0
289	20250206	151900	470667155	3060	3060	3060	3055	244
290	20250206	151800	469921550	3060	3050	3065	3045	1883
291	20250206	151700	464184565	3045	3060	3065	3045	1625
292	20250206	151600	459225480	3065	3065	3065	3065	326
293	20250206	151500	458226290	3065	3050	3065	3050	377
294	20250206	151400	457073935	3060	3060	3060	3060	25
295	20250206	151300	456997435	3060	3055	3060	3050	216
296	20250206	151200	456337675	3060	3060	3060	3060	47
297	20250206	151100	456193855	3070	3070	3070	3070	0
298	20250206	151000	456193855	3070	3065	3070	3065	456
299	20250206	150900	454793950	3065	3065	3065	3065	44
300	20250206	150800	454659090	3065	3065	3065	3065	47
301	20250206	150700	454515035	3065	3050	3065	3050	1570
302	20250206	150600	449709835	3050	3050	3050	3050	1011
303	20250206	150500	446626285	3055	3055	3055	3055	123
304	20250206	150400	446250520	3055	3055	3055	3055	17
305	20250206	150300	446198585	3050	3050	3050	3050	0
306	20250206	150200	446198585	3050	3050	3050	3050	876
307	20250206	150100	443526785	3050	3050	3050	3045	15
308	20250206	150000	443481040	3050	3050	3050	3050	1
309	20250206	145900	443477990	3050	3050	3050	3050	0
310	20250206	145800	443477990	3050	3050	3050	3050	15
311	20250206	145700	443432240	3045	3045	3045	3045	185
312	20250206	145600	442868915	3045	3045	3045	3045	17
313	20250206	145500	442817150	3045	3045	3045	3045	8
314	20250206	145400	442792790	3045	3045	3045	3045	518
315	20250206	145300	441215480	3045	3045	3045	3045	650
316	20250206	145200	439236230	3040	3040	3040	3040	0
317	20250206	145100	439236230	3040	3070	3070	3040	831
318	20250206	145000	436696535	3070	3070	3070	3070	330
319	20250206	144900	435683435	3070	3070	3070	3070	0
320	20250206	144800	435683435	3070	3070	3070	3070	0
321	20250206	144700	435683435	3070	3070	3070	3070	12
322	20250206	144600	435646595	3070	3070	3070	3070	50
323	20250206	144500	435493095	3070	3070	3070	3060	360
324	20250206	144400	434390560	3070	3070	3070	3070	455
325	20250206	144300	432993710	3070	3070	3075	3070	993
326	20250206	144200	429944940	3075	3080	3080	3075	15
327	20250206	144100	429898770	3080	3080	3080	3080	82
328	20250206	144000	429646210	3080	3065	3085	3065	317
329	20250206	143900	428674360	3065	3060	3085	3060	3393
330	20250206	143800	418238305	3060	3045	3065	3045	1201
331	20250206	143700	414566580	3045	3030	3050	3030	4450
332	20250206	143600	401042525	3030	3035	3035	3030	73
333	20250206	143500	400820985	3030	3035	3035	3030	53
334	20250206	143400	400660380	3035	3035	3035	3035	25
335	20250206	143300	400584505	3035	3035	3035	3035	1
336	20250206	143200	400581470	3035	3035	3035	3030	25
337	20250206	143100	400505600	3035	3035	3035	3035	10
338	20250206	143000	400475250	3035	3030	3035	3030	42
339	20250206	142900	400347790	3030	3030	3030	3030	19
340	20250206	142800	400290220	3020	3020	3020	3020	11
341	20250206	142700	400257000	3020	3025	3025	3020	320
342	20250206	142600	399290345	3025	3025	3025	3025	272
343	20250206	142500	398467545	3025	3030	3030	3025	318
344	20250206	142400	397505395	3030	3030	3030	3030	141
345	20250206	142300	397078165	3030	3030	3030	3030	0
346	20250206	142200	397078165	3030	3030	3030	3030	11
347	20250206	142100	397044835	3030	3025	3030	3025	26
348	20250206	142000	396966060	3025	3025	3025	3025	1
349	20250206	141900	396963035	3035	3035	3035	3035	0
350	20250206	141800	396963035	3035	3035	3035	3035	0
351	20250206	141700	396963035	3035	3030	3035	3030	2
352	20250206	141600	396956970	3035	3035	3035	3035	0
353	20250206	141500	396956970	3035	3035	3035	3035	0
354	20250206	141400	396956970	3035	3035	3035	3035	0
355	20250206	141300	396956970	3035	3035	3035	3035	0
356	20250206	141200	396956970	3035	3035	3035	3035	33
357	20250206	141100	396856815	3035	3035	3035	3035	2016
358	20250206	141000	390738255	3030	3030	3030	3030	2
359	20250206	140900	390732195	3040	3035	3040	3035	36
360	20250206	140800	390622765	3025	3025	3025	3025	0
361	20250206	140700	390622765	3025	3025	3025	3025	847
362	20250206	140600	388060590	3025	3020	3025	3020	224
363	20250206	140500	387383340	3020	3020	3020	3020	10
364	20250206	140400	387353140	3020	3020	3020	3020	64
365	20250206	140300	387159860	3020	3020	3020	3020	4
366	20250206	140200	387147780	3015	3015	3015	3015	0
367	20250206	140100	387147780	3015	3025	3025	3015	3014
368	20250206	140000	378058875	3025	3025	3025	3025	30
369	20250206	135900	377968125	3025	3025	3025	3025	2246
370	20250206	135800	371173975	3025	3025	3025	3025	181
371	20250206	135700	370626450	3025	3025	3025	3025	0
372	20250206	135600	370626450	3025	3025	3025	3025	0
373	20250206	135500	370626450	3025	3025	3025	3025	3
374	20250206	135400	370617375	3025	3025	3025	3025	1637
375	20250206	135300	365665450	3020	3020	3020	3020	7
376	20250206	135200	365644310	3025	3025	3025	3025	148
377	20250206	135100	365196610	3025	3025	3025	3025	0
378	20250206	135000	365196610	3025	3025	3025	3025	0
379	20250206	134900	365196610	3025	3025	3025	3025	0
380	20250206	134800	365196610	3025	3025	3025	3025	0
381	20250206	134700	365196610	3025	3025	3025	3025	0
382	20250206	134600	365196610	3025	3025	3025	3025	2
383	20250206	134500	365190560	3025	3025	3025	3025	501
384	20250206	134400	363675035	3025	3025	3025	3025	2
385	20250206	134300	363668985	3015	3020	3020	3015	799
386	20250206	134200	361258505	3025	3025	3025	3025	0
387	20250206	134100	361258505	3025	3025	3025	3025	7
388	20250206	134000	361237330	3025	3035	3035	3025	1651
389	20250206	133900	356241905	3035	3035	3035	3035	10
390	20250206	133800	356211555	3035	3035	3035	3035	0
391	20250206	133700	356211555	3035	3035	3035	3035	27
392	20250206	133600	356129610	3030	3030	3030	3030	95
393	20250206	133500	355841760	3030	3030	3030	3030	15
394	20250206	133400	355796310	3030	3030	3030	3030	60
395	20250206	133300	355614510	3030	3030	3030	3030	0
396	20250206	133200	355614510	3030	3030	3030	3030	0
397	20250206	133100	355614510	3030	3035	3035	3025	226
398	20250206	133000	354928810	3040	3040	3040	3040	0
399	20250206	132900	354928810	3040	3040	3040	3040	0
400	20250206	132800	354928810	3040	3040	3040	3040	0
401	20250206	132700	354928810	3040	3040	3040	3040	0
402	20250206	132600	354928810	3040	3040	3040	3040	0
403	20250206	132500	354928810	3040	3040	3040	3040	3
404	20250206	132400	354919690	3040	3040	3040	3040	4
405	20250206	132300	354907530	3040	3040	3040	3040	1
406	20250206	132200	354904490	3030	3030	3030	3030	1
407	20250206	132100	354901460	3030	3030	3030	3030	1
408	20250206	132000	354898430	3030	3030	3030	3030	2
409	20250206	131900	354892370	3030	3025	3030	3025	201
410	20250206	131800	354284340	3025	3030	3040	3025	4462
411	20250206	131700	340780455	3030	3030	3030	3030	1000
412	20250206	131600	337750455	3040	3040	3040	3040	11
413	20250206	131500	337717015	3030	3030	3030	3030	0
414	20250206	131400	337717015	3030	3040	3040	3030	2
415	20250206	131300	337710945	3040	3040	3040	3040	30
416	20250206	131200	337619745	3040	3040	3040	3040	1
417	20250206	131100	337616705	3040	3040	3040	3040	0
418	20250206	131000	337616705	3040	3035	3040	3035	523
419	20250206	130900	336026855	3035	3035	3035	3035	0
420	20250206	130800	336026855	3035	3035	3035	3035	351
421	20250206	130700	334961570	3040	3040	3040	3040	0
422	20250206	130600	334961570	3040	3040	3040	3040	1
423	20250206	130500	334958530	3035	3035	3035	3035	2
424	20250206	130400	334952460	3040	3040	3040	3035	250
425	20250206	130300	334192610	3040	3040	3040	3040	86
426	20250206	130200	333931170	3035	3040	3040	3035	110
427	20250206	130100	333596820	3040	3040	3040	3040	53
428	20250206	130000	333435700	3040	3040	3040	3040	51
429	20250206	125900	333280660	3040	3040	3040	3040	51
430	20250206	125800	333125620	3040	3035	3040	3035	210
431	20250206	125700	332488220	3035	3035	3035	3035	0
432	20250206	125600	332488220	3035	3035	3035	3035	167
433	20250206	125500	331981375	3030	3030	3030	3030	14
434	20250206	125400	331938955	3025	3030	3030	3020	3000
435	20250206	125300	322863990	3035	3035	3035	3035	10
436	20250206	125200	322833640	3035	3035	3035	3035	202
437	20250206	125100	322220570	3035	3035	3035	3035	207
438	20250206	125000	321592325	3030	3030	3030	3025	398
439	20250206	124900	320386460	3030	3030	3030	3030	6
440	20250206	124800	320368280	3030	3030	3030	3030	87
441	20250206	124700	320104670	3025	3025	3025	3025	60
442	20250206	124600	319923170	3025	3025	3025	3025	0
443	20250206	124500	319923170	3025	3030	3030	3025	146
444	20250206	124400	319481265	3030	3030	3030	3030	50
445	20250206	124300	319329765	3025	3025	3025	3025	30
446	20250206	124200	319239015	3030	3030	3030	3030	0
447	20250206	124100	319239015	3030	3030	3030	3030	0
448	20250206	124000	319239015	3030	3030	3030	3030	100
449	20250206	123900	318936015	3030	3025	3030	3025	110
450	20250206	123800	318602745	3020	3025	3025	3020	1630
451	20250206	123700	313679455	3025	3025	3025	3025	0
452	20250206	123600	313679455	3025	3025	3025	3025	0
453	20250206	123500	313679455	3025	3025	3025	3025	100
454	20250206	123400	313376955	3020	3020	3020	3020	100
455	20250206	123300	313074955	3020	3030	3030	3020	2
456	20250206	123200	313068905	3040	3035	3040	3035	126
457	20250206	123100	312686245	3030	3035	3035	3030	1977
458	20250206	123000	306695480	3035	3020	3035	3020	5629
459	20250206	122900	289668895	3015	3010	3015	3010	911
460	20250206	122800	286922505	3010	3000	3010	3000	119
461	20250206	122700	286565315	3010	3000	3010	3000	2026
462	20250206	122600	280482295	3000	2995	3000	2995	1000
463	20250206	122500	277482795	3000	3000	3000	3000	171
464	20250206	122400	276969795	2990	2990	2990	2990	0
465	20250206	122300	276969795	2990	2990	2990	2990	360
466	20250206	122200	275893395	2995	3000	3000	2995	560
467	20250206	122100	274216145	3000	3000	3000	3000	500
468	20250206	122000	272716145	3000	3000	3000	3000	32
469	20250206	121900	272620145	3000	3000	3000	3000	687
470	20250206	121800	270559145	3000	2995	3000	2995	231
471	20250206	121700	269866740	2990	2990	2990	2990	2
472	20250206	121600	269860760	2990	2990	2990	2990	10
473	20250206	121500	269830860	2995	2995	2995	2990	192
474	20250206	121400	269256220	2995	3000	3000	2995	23
475	20250206	121300	269187270	2990	2990	2990	2990	10
476	20250206	121200	269157370	2985	2985	2985	2985	0
477	20250206	121100	269157370	2985	2995	3000	2985	294
478	20250206	121000	268277280	2995	2995	2995	2995	0
479	20250206	120900	268277280	2995	2995	2995	2995	4
480	20250206	120800	268265300	2995	2995	2995	2995	90
481	20250206	120700	267995750	3000	3000	3000	3000	1
482	20250206	120600	267992750	2995	2995	2995	2995	30
483	20250206	120500	267902900	2995	2995	3000	2995	287
484	20250206	120400	267043325	2995	2995	2995	2995	0
485	20250206	120300	267043325	2995	2990	2995	2990	600
486	20250206	120200	265247275	2995	2995	2995	2995	0
487	20250206	120100	265247275	2995	2995	2995	2995	0
488	20250206	120000	265247275	2995	2995	2995	2995	50
489	20250206	115900	265097525	2980	3000	3000	2980	3
490	20250206	115800	265088545	3000	2980	3000	2980	418
491	20250206	115700	263837670	2980	2980	2980	2980	6
492	20250206	115600	263819790	2990	2990	2990	2990	60
493	20250206	115500	263640390	2985	2985	2985	2985	0
494	20250206	115400	263640390	2985	2985	2985	2985	50
495	20250206	115300	263491140	2985	2995	2995	2985	6
496	20250206	115200	263473200	2990	2995	2995	2985	20
497	20250206	115100	263413445	2995	2995	2995	2995	0
498	20250206	115000	263413445	2995	2990	2995	2990	15
499	20250206	114900	263368545	2995	2995	2995	2995	10
500	20250206	114800	263338595	2995	2995	2995	2995	5
501	20250206	114700	263323620	2990	2995	2995	2990	41
502	20250206	114600	263201005	2995	2995	2995	2995	5
503	20250206	114500	263186030	2995	2995	2995	2995	6
504	20250206	114400	263168060	2995	2980	2995	2980	324
505	20250206	114300	262199185	2970	2995	2995	2970	1820
506	20250206	114200	256776360	3000	3000	3000	3000	100
507	20250206	114100	256476360	3010	3010	3010	3010	0
508	20250206	114000	256476360	3010	3010	3010	3010	1
509	20250206	113900	256473350	2995	3000	3000	2995	380
510	20250206	113800	255334340	3010	3010	3010	3010	50
511	20250206	113700	255183840	3010	3010	3010	3005	8829
512	20250206	113600	228610050	3010	3010	3010	3010	0
513	20250206	113500	228610050	3010	3005	3010	3005	200
514	20250206	113400	228008075	3010	3010	3010	3010	0
515	20250206	113300	228008075	3010	3010	3010	3010	0
516	20250206	113200	228008075	3010	3010	3010	3010	190
517	20250206	113100	227436175	3010	3010	3010	3010	0
518	20250206	113000	227436175	3010	3010	3010	3010	30
519	20250206	112900	227345875	3010	3005	3010	3005	110
520	20250206	112800	227015275	3005	3005	3005	3005	33
521	20250206	112700	226916110	3010	3010	3010	3010	10
522	20250206	112600	226886010	3010	3010	3010	3010	0
523	20250206	112500	226886010	3010	3010	3010	3010	0
524	20250206	112400	226886010	3010	3000	3010	3000	93
525	20250206	112300	226606685	3000	3000	3000	3000	35
526	20250206	112200	226501685	2995	3000	3005	2995	886
527	20250206	112100	223842385	3000	3000	3000	3000	21
528	20250206	112000	223779385	3000	3000	3000	3000	20
529	20250206	111900	223719385	3000	3000	3000	3000	100
530	20250206	111800	223419385	3000	3000	3000	3000	0
531	20250206	111700	223419385	3000	3000	3000	3000	65
532	20250206	111600	223224385	3000	3000	3000	3000	28
533	20250206	111500	223140385	3000	3000	3000	3000	1
534	20250206	111400	223137385	2995	3000	3000	2995	465
535	20250206	111300	221744495	3000	3000	3000	3000	1
536	20250206	111200	221741495	3000	3005	3005	3000	22
537	20250206	111100	221675400	3005	3005	3005	3005	4
538	20250206	111000	221663380	3005	3010	3010	3000	78
539	20250206	110900	221428690	3010	3010	3010	3010	0
540	20250206	110800	221428690	3010	2995	3010	2995	13
541	20250206	110700	221389675	3010	2995	3010	2995	300
542	20250206	110600	220488610	2975	2980	2995	2975	185
543	20250206	110500	219936885	2970	2970	2970	2970	0
544	20250206	110400	219936885	2970	2970	2970	2970	838
545	20250206	110300	217448025	2970	2970	2970	2970	508
546	20250206	110200	215939265	2970	2970	2970	2970	100
547	20250206	110100	215642265	2970	2970	2970	2970	1
548	20250206	110000	215639295	2970	2970	2970	2970	1
549	20250206	105900	215636325	2970	2970	2970	2970	0
550	20250206	105800	215636325	2970	2970	2970	2970	1
551	20250206	105700	215633355	2970	2970	2970	2970	1014
552	20250206	105600	212621775	2970	2970	2970	2970	333
553	20250206	105500	211632765	2970	2970	2970	2970	305
554	20250206	105400	210726915	2970	2970	2970	2955	135
555	20250206	105300	210327465	2970	2970	2970	2970	101
556	20250206	105200	210027495	2970	2970	2970	2970	54
557	20250206	105100	209867115	2965	2965	2965	2965	1
558	20250206	105000	209864150	2970	2970	2970	2970	0
559	20250206	104900	209864150	2970	2970	2970	2970	7
560	20250206	104800	209843360	2970	2970	2970	2970	0
561	20250206	104700	209843360	2970	2970	2970	2970	20
562	20250206	104600	209783960	2950	2970	2970	2950	963
563	20250206	104500	206940390	2970	2960	2970	2960	3666
564	20250206	104400	196075410	2950	2950	2950	2950	28
565	20250206	104300	195992810	2960	2960	2960	2960	15
566	20250206	104200	195948410	2960	2960	2960	2960	19
567	20250206	104100	195892170	2960	2955	2960	2955	308
568	20250206	104000	194980555	2950	2955	2955	2950	1015
569	20250206	103900	191981730	2955	2960	2960	2955	734
570	20250206	103800	189812750	2960	2960	2960	2960	51
571	20250206	103700	189661790	2960	2960	2960	2960	260
572	20250206	103600	188892190	2960	2960	2965	2960	411
573	20250206	103500	187675625	2960	2945	2965	2945	1978
574	20250206	103400	181844530	2945	2940	2945	2935	3443
575	20250206	103300	171719320	2945	2950	2950	2945	488
576	20250206	103200	170282145	2950	2955	2955	2945	645
577	20250206	103100	168381335	2950	2965	2965	2950	2361
578	20250206	103000	161404055	2965	2965	2965	2965	100
579	20250206	102900	161107555	2965	2965	2965	2965	22
580	20250206	102800	161042325	2965	2965	2965	2960	261
581	20250206	102700	160269745	2965	2965	2965	2965	534
582	20250206	102600	158686435	2965	2965	2965	2965	37
583	20250206	102500	158576730	2960	2960	2960	2960	0
584	20250206	102400	158576730	2960	2960	2970	2960	282
585	20250206	102300	157742000	2960	2960	2960	2960	0
586	20250206	102200	157742000	2960	2965	2970	2960	891
587	20250206	102100	155104560	2970	2970	2970	2965	454
588	20250206	102000	153757680	2970	2970	2970	2970	1163
589	20250206	101900	150303570	2970	2975	2975	2970	1125
590	20250206	101800	146960635	2975	2980	2980	2975	532
591	20250206	101700	145377775	2980	2980	2980	2980	100
592	20250206	101600	145079775	2980	2985	2985	2980	2045
593	20250206	101500	138976500	2985	2985	2985	2985	0
594	20250206	101400	138976500	2985	2980	2985	2980	198
595	20250206	101300	138385745	2985	2980	2985	2980	491
596	20250206	101200	136922550	2985	2990	2990	2985	616
597	20250206	101100	135083745	2985	2990	2990	2985	353
598	20250206	101000	134029775	2990	2990	2990	2990	34
599	20250206	100900	133928115	2990	2985	2990	2985	275
600	20250206	100800	133105975	2985	2985	2990	2985	308
601	20250206	100700	132186180	2985	2985	2985	2985	108
602	20250206	100600	131863800	2985	2985	2985	2985	2
603	20250206	100500	131857830	2985	2985	2985	2980	772
604	20250206	100400	129557155	2985	2985	2985	2985	7
605	20250206	100300	129536260	2980	2985	2985	2980	758
606	20250206	100200	127277370	2985	2985	2985	2985	483
607	20250206	100100	125835615	2985	2985	2985	2985	19
608	20250206	100000	125778900	2985	2990	2990	2985	164
609	20250206	095900	125289105	2980	2980	2980	2980	0
610	20250206	095800	125289105	2980	2985	2985	2980	500
611	20250206	095700	123796650	2985	2990	2990	2985	253
612	20250206	095600	123040655	2990	2990	2990	2990	41
613	20250206	095500	122918065	2985	2985	2985	2985	907
614	20250206	095400	120210670	2985	2985	2985	2985	153
615	20250206	095300	119753965	2985	2985	2985	2985	0
616	20250206	095200	119753965	2985	2990	2990	2985	253
617	20250206	095100	118998725	2990	2990	2990	2990	1
618	20250206	095000	118995735	2985	2990	2990	2985	116
619	20250206	094900	118649375	3000	3000	3000	3000	689
620	20250206	094800	116582375	3000	3000	3000	3000	90
621	20250206	094700	116312375	3000	3000	3000	2995	51
622	20250206	094600	116159425	2990	3005	3005	2990	573
623	20250206	094500	114441475	3000	3000	3005	3000	925
624	20250206	094400	111666375	3000	3000	3000	3000	41
625	20250206	094300	111543375	3000	3000	3000	2990	327
626	20250206	094200	110562425	2980	2980	2980	2980	817
627	20250206	094100	108127765	2980	2970	2980	2965	530
628	20250206	094000	106555565	2970	2985	2985	2970	793
629	20250206	093900	104195390	2985	3000	3000	2985	1157
630	20250206	093800	100734720	3000	3005	3005	3000	481
631	20250206	093700	99291695	3005	3005	3005	3005	2
632	20250206	093600	99285685	3005	3015	3015	3005	289
633	20250206	093500	98417085	3015	3010	3015	3010	14
634	20250206	093400	98374925	3015	3015	3015	3015	113
635	20250206	093300	98034230	3020	3005	3020	3005	11
636	20250206	093200	98001025	3020	3025	3025	3005	257
637	20250206	093100	97224135	3025	3020	3025	3020	641
638	20250206	093000	95285550	3025	3025	3025	3025	2
639	20250206	092900	95279500	3025	3000	3025	3000	5923
640	20250206	092800	77462230	3000	3000	3000	3000	306
641	20250206	092700	76544230	3000	3000	3000	3000	583
642	20250206	092600	74795230	3000	2995	3000	2995	560
643	20250206	092500	73117030	2995	2995	2995	2995	12
644	20250206	092400	73081090	2990	2995	2995	2990	29
645	20250206	092300	72994260	2995	2990	2995	2990	292
646	20250206	092200	72119850	2995	2995	2995	2985	159
647	20250206	092100	71644490	2985	2995	2995	2985	676
648	20250206	092000	69621975	2990	2995	2995	2990	37
649	20250206	091900	69511295	2995	2995	2995	2995	75
650	20250206	091800	69286670	2995	2990	2995	2990	389
651	20250206	091700	68123290	2995	2995	2995	2995	131
652	20250206	091600	67730945	3000	3000	3000	3000	122
653	20250206	091500	67364945	3000	3000	3000	3000	14
654	20250206	091400	67322945	3000	2995	3000	2995	686
655	20250206	091300	65267300	3005	3010	3010	2995	1169
656	20250206	091200	61765650	3010	3015	3020	3010	1845
657	20250206	091100	56200000	3015	2990	3015	2990	3333
658	20250206	091000	46206570	2990	2990	2990	2990	608
659	20250206	090900	44388650	2990	2990	2990	2990	189
660	20250206	090800	43823540	2990	2980	2995	2980	63
661	20250206	090700	43634920	2980	2995	2995	2980	629
662	20250206	090600	41755235	2995	2995	2995	2995	372
663	20250206	090500	40641095	3000	3010	3010	3000	681
664	20250206	090400	38596395	3010	3010	3010	3005	6
665	20250206	090300	38578340	2990	3000	3000	2990	435
666	20250206	090200	37274940	3020	3030	3030	3000	860
667	20250206	090100	34676465	3030	2930	3030	2925	6920
668	20250206	090000	14150940	2920	2925	2930	2920	4697