KissMeData/101330/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201100	245374680	2940	2940	2940	2940	1835
3	20250206	201000	245374680	2940	2940	2940	2940	0
4	20250206	200900	245374680	2940	2940	2940	2940	0
5	20250206	200800	245374680	2940	2940	2940	2940	0
6	20250206	200700	245374680	2940	2940	2940	2940	0
7	20250206	200600	245374680	2940	2940	2940	2940	0
8	20250206	200500	245374680	2940	2940	2940	2940	0
9	20250206	200400	245374680	2940	2940	2940	2940	0
10	20250206	200300	245374680	2940	2940	2940	2940	0
11	20250206	200200	245374680	2940	2940	2940	2940	0
12	20250206	200100	245374680	2940	2940	2940	2940	0
13	20250206	200000	245374680	2940	2940	2940	2940	0
14	20250206	195900	245374680	2940	2940	2940	2940	0
15	20250206	195800	245374680	2940	2940	2940	2940	0
16	20250206	195700	245374680	2940	2940	2940	2940	0
17	20250206	195600	245374680	2940	2940	2940	2940	0
18	20250206	195500	245374680	2940	2940	2940	2940	0
19	20250206	195400	245374680	2940	2940	2940	2940	0
20	20250206	195300	245374680	2940	2940	2940	2940	0
21	20250206	195200	245374680	2940	2940	2940	2940	0
22	20250206	195100	245374680	2940	2940	2940	2940	0
23	20250206	195000	245374680	2940	2940	2940	2940	0
24	20250206	194900	245374680	2940	2940	2940	2940	0
25	20250206	194800	245374680	2940	2940	2940	2940	0
26	20250206	194700	245374680	2940	2940	2940	2940	0
27	20250206	194600	245374680	2940	2940	2940	2940	0
28	20250206	194500	245374680	2940	2940	2940	2940	0
29	20250206	194400	245374680	2940	2940	2940	2940	0
30	20250206	194300	245374680	2940	2940	2940	2940	0
31	20250206	194200	245374680	2940	2940	2940	2940	0
32	20250206	194100	245374680	2940	2940	2940	2940	1835
33	20250206	194000	245374680	2940	2940	2940	2940	0
34	20250206	193900	245374680	2940	2940	2940	2940	0
35	20250206	193800	245374680	2940	2940	2940	2940	0
36	20250206	193700	245374680	2940	2940	2940	2940	0
37	20250206	193600	245374680	2940	2940	2940	2940	0
38	20250206	193500	245374680	2940	2940	2940	2940	0
39	20250206	193400	245374680	2940	2940	2940	2940	0
40	20250206	193300	245374680	2940	2940	2940	2940	0
41	20250206	193200	245374680	2940	2940	2940	2940	0
42	20250206	193100	245374680	2940	2940	2940	2940	0
43	20250206	193000	245374680	2940	2940	2940	2940	0
44	20250206	192900	245374680	2940	2940	2940	2940	0
45	20250206	192800	245374680	2940	2940	2940	2940	0
46	20250206	192700	245374680	2940	2940	2940	2940	0
47	20250206	192600	245374680	2940	2940	2940	2940	0
48	20250206	192500	245374680	2940	2940	2940	2940	0
49	20250206	192400	245374680	2940	2940	2940	2940	0
50	20250206	192300	245374680	2940	2940	2940	2940	0
51	20250206	192200	245374680	2940	2940	2940	2940	0
52	20250206	192100	245374680	2940	2940	2940	2940	0
53	20250206	192000	245374680	2940	2940	2940	2940	0
54	20250206	191900	245374680	2940	2940	2940	2940	0
55	20250206	191800	245374680	2940	2940	2940	2940	0
56	20250206	191700	245374680	2940	2940	2940	2940	0
57	20250206	191600	245374680	2940	2940	2940	2940	0
58	20250206	191500	245374680	2940	2940	2940	2940	0
59	20250206	191400	245374680	2940	2940	2940	2940	0
60	20250206	191300	245374680	2940	2940	2940	2940	0
61	20250206	191200	245374680	2940	2940	2940	2940	0
62	20250206	191100	245374680	2940	2940	2940	2940	1835
63	20250206	191000	245374680	2940	2940	2940	2940	0
64	20250206	190900	245374680	2940	2940	2940	2940	0
65	20250206	190800	245374680	2940	2940	2940	2940	0
66	20250206	190700	245374680	2940	2940	2940	2940	0
67	20250206	190600	245374680	2940	2940	2940	2940	0
68	20250206	190500	245374680	2940	2940	2940	2940	0
69	20250206	190400	245374680	2940	2940	2940	2940	0
70	20250206	190300	245374680	2940	2940	2940	2940	0
71	20250206	190200	245374680	2940	2940	2940	2940	0
72	20250206	190100	245374680	2940	2940	2940	2940	0
73	20250206	190000	245374680	2940	2940	2940	2940	0
74	20250206	185900	245374680	2940	2940	2940	2940	0
75	20250206	185800	245374680	2940	2940	2940	2940	0
76	20250206	185700	245374680	2940	2940	2940	2940	0
77	20250206	185600	245374680	2940	2940	2940	2940	0
78	20250206	185500	245374680	2940	2940	2940	2940	0
79	20250206	185400	245374680	2940	2940	2940	2940	0
80	20250206	185300	245374680	2940	2940	2940	2940	0
81	20250206	185200	245374680	2940	2940	2940	2940	0
82	20250206	185100	245374680	2940	2940	2940	2940	0
83	20250206	185000	245374680	2940	2940	2940	2940	0
84	20250206	184900	245374680	2940	2940	2940	2940	0
85	20250206	184800	245374680	2940	2940	2940	2940	0
86	20250206	184700	245374680	2940	2940	2940	2940	0
87	20250206	184600	245374680	2940	2940	2940	2940	0
88	20250206	184500	245374680	2940	2940	2940	2940	0
89	20250206	184400	245374680	2940	2940	2940	2940	0
90	20250206	184300	245374680	2940	2940	2940	2940	0
91	20250206	184200	245374680	2940	2940	2940	2940	0
92	20250206	184100	245374680	2940	2940	2940	2940	1835
93	20250206	184000	245374680	2940	2940	2940	2940	0
94	20250206	183900	245374680	2940	2940	2940	2940	0
95	20250206	183800	245374680	2940	2940	2940	2940	0
96	20250206	183700	245374680	2940	2940	2940	2940	0
97	20250206	183600	245374680	2940	2940	2940	2940	0
98	20250206	183500	245374680	2940	2940	2940	2940	0
99	20250206	183400	245374680	2940	2940	2940	2940	0
100	20250206	183300	245374680	2940	2940	2940	2940	0
101	20250206	183200	245374680	2940	2940	2940	2940	0
102	20250206	183100	245374680	2940	2940	2940	2940	0
103	20250206	183000	245374680	2940	2940	2940	2940	0
104	20250206	182900	245374680	2940	2940	2940	2940	0
105	20250206	182800	245374680	2940	2940	2940	2940	0
106	20250206	182700	245374680	2940	2940	2940	2940	0
107	20250206	182600	245374680	2940	2940	2940	2940	0
108	20250206	182500	245374680	2940	2940	2940	2940	0
109	20250206	182400	245374680	2940	2940	2940	2940	0
110	20250206	182300	245374680	2940	2940	2940	2940	0
111	20250206	182200	245374680	2940	2940	2940	2940	0
112	20250206	182100	245374680	2940	2940	2940	2940	0
113	20250206	182000	245374680	2940	2940	2940	2940	0
114	20250206	181900	245374680	2940	2940	2940	2940	0
115	20250206	181800	245374680	2940	2940	2940	2940	0
116	20250206	181700	245374680	2940	2940	2940	2940	0
117	20250206	181600	245374680	2940	2940	2940	2940	0
118	20250206	181500	245374680	2940	2940	2940	2940	0
119	20250206	181400	245374680	2940	2940	2940	2940	0
120	20250206	181300	245374680	2940	2940	2940	2940	0
121	20250206	181200	245374680	2940	2940	2940	2940	0
122	20250206	181100	245374680	2940	2940	2940	2940	1835
123	20250206	181000	245374680	2940	2940	2940	2940	0
124	20250206	180900	245374680	2940	2940	2940	2940	0
125	20250206	180800	245374680	2940	2940	2940	2940	0
126	20250206	180700	245374680	2940	2940	2940	2940	0
127	20250206	180600	245374680	2940	2940	2940	2940	0
128	20250206	180500	245374680	2940	2940	2940	2940	0
129	20250206	180400	245374680	2940	2940	2940	2940	0
130	20250206	180300	245374680	2940	2940	2940	2940	0
131	20250206	180200	245374680	2940	2940	2940	2940	0
132	20250206	180100	245374680	2940	2940	2940	2940	0
133	20250206	180000	245374680	2940	2940	2940	2940	0
134	20250206	175900	245374680	2940	2940	2940	2940	0
135	20250206	175800	245374680	2940	2940	2940	2940	0
136	20250206	175700	245374680	2940	2940	2940	2940	0
137	20250206	175600	245374680	2940	2940	2940	2940	0
138	20250206	175500	245374680	2940	2940	2940	2940	0
139	20250206	175400	245374680	2940	2940	2940	2940	0
140	20250206	175300	245374680	2940	2940	2940	2940	0
141	20250206	175200	245374680	2940	2940	2940	2940	0
142	20250206	175100	245374680	2940	2940	2940	2940	0
143	20250206	175000	245374680	2940	2940	2940	2940	0
144	20250206	174900	245374680	2940	2940	2940	2940	0
145	20250206	174800	245374680	2940	2940	2940	2940	0
146	20250206	174700	245374680	2940	2940	2940	2940	0
147	20250206	174600	245374680	2940	2940	2940	2940	0
148	20250206	174500	245374680	2940	2940	2940	2940	0
149	20250206	174400	245374680	2940	2940	2940	2940	0
150	20250206	174300	245374680	2940	2940	2940	2940	0
151	20250206	174200	245374680	2940	2940	2940	2940	0
152	20250206	174100	245374680	2940	2940	2940	2940	1835
153	20250206	174000	245374680	2940	2940	2940	2940	0
154	20250206	173900	245374680	2940	2940	2940	2940	0
155	20250206	173800	245374680	2940	2940	2940	2940	0
156	20250206	173700	245374680	2940	2940	2940	2940	0
157	20250206	173600	245374680	2940	2940	2940	2940	0
158	20250206	173500	245374680	2940	2940	2940	2940	0
159	20250206	173400	245374680	2940	2940	2940	2940	0
160	20250206	173300	245374680	2940	2940	2940	2940	0
161	20250206	173200	245374680	2940	2940	2940	2940	0
162	20250206	173100	245374680	2940	2940	2940	2940	0
163	20250206	173000	245374680	2940	2940	2940	2940	0
164	20250206	172900	245374680	2940	2940	2940	2940	0
165	20250206	172800	245374680	2940	2940	2940	2940	0
166	20250206	172700	245374680	2940	2940	2940	2940	0
167	20250206	172600	245374680	2940	2940	2940	2940	0
168	20250206	172500	245374680	2940	2940	2940	2940	0
169	20250206	172400	245374680	2940	2940	2940	2940	0
170	20250206	172300	245374680	2940	2940	2940	2940	0
171	20250206	172200	245374680	2940	2940	2940	2940	0
172	20250206	172100	245374680	2940	2940	2940	2940	0
173	20250206	172000	245374680	2940	2940	2940	2940	0
174	20250206	171900	245374680	2940	2940	2940	2940	0
175	20250206	171800	245374680	2940	2940	2940	2940	0
176	20250206	171700	245374680	2940	2940	2940	2940	0
177	20250206	171600	245374680	2940	2940	2940	2940	0
178	20250206	171500	245374680	2940	2940	2940	2940	0
179	20250206	171400	245374680	2940	2940	2940	2940	0
180	20250206	171300	245374680	2940	2940	2940	2940	0
181	20250206	171200	245374680	2940	2940	2940	2940	0
182	20250206	171100	245374680	2940	2940	2940	2940	1835
183	20250206	171000	245374680	2940	2940	2940	2940	0
184	20250206	170900	245374680	2940	2940	2940	2940	0
185	20250206	170800	245374680	2940	2940	2940	2940	0
186	20250206	170700	245374680	2940	2940	2940	2940	0
187	20250206	170600	245374680	2940	2940	2940	2940	0
188	20250206	170500	245374680	2940	2940	2940	2940	0
189	20250206	170400	245374680	2940	2940	2940	2940	0
190	20250206	170300	245374680	2940	2940	2940	2940	0
191	20250206	170200	245374680	2940	2940	2940	2940	0
192	20250206	170100	245374680	2940	2940	2940	2940	0
193	20250206	170000	245374680	2940	2940	2940	2940	0
194	20250206	165900	245374680	2940	2940	2940	2940	0
195	20250206	165800	245374680	2940	2940	2940	2940	0
196	20250206	165700	245374680	2940	2940	2940	2940	0
197	20250206	165600	245374680	2940	2940	2940	2940	0
198	20250206	165500	245374680	2940	2940	2940	2940	0
199	20250206	165400	245374680	2940	2940	2940	2940	0
200	20250206	165300	245374680	2940	2940	2940	2940	0
201	20250206	165200	245374680	2940	2940	2940	2940	0
202	20250206	165100	245374680	2940	2940	2940	2940	0
203	20250206	165000	245374680	2940	2940	2940	2940	0
204	20250206	164900	245374680	2940	2940	2940	2940	0
205	20250206	164800	245374680	2940	2940	2940	2940	0
206	20250206	164700	245374680	2940	2940	2940	2940	0
207	20250206	164600	245374680	2940	2940	2940	2940	0
208	20250206	164500	245374680	2940	2940	2940	2940	0
209	20250206	164400	245374680	2940	2940	2940	2940	0
210	20250206	164300	245374680	2940	2940	2940	2940	0
211	20250206	164200	245374680	2940	2940	2940	2940	0
212	20250206	164100	245374680	2940	2940	2940	2940	1835
213	20250206	164000	245374680	2940	2940	2940	2940	0
214	20250206	163900	245374680	2940	2940	2940	2940	0
215	20250206	163800	245374680	2940	2940	2940	2940	0
216	20250206	163700	245374680	2940	2940	2940	2940	0
217	20250206	163600	245374680	2940	2940	2940	2940	0
218	20250206	163500	245374680	2940	2940	2940	2940	0
219	20250206	163400	245374680	2940	2940	2940	2940	0
220	20250206	163300	245374680	2940	2940	2940	2940	0
221	20250206	163200	245374680	2940	2940	2940	2940	0
222	20250206	163100	245374680	2940	2940	2940	2940	0
223	20250206	163000	245374680	2940	2940	2940	2940	0
224	20250206	162900	245374680	2940	2940	2940	2940	0
225	20250206	162800	245374680	2940	2940	2940	2940	0
226	20250206	162700	245374680	2940	2940	2940	2940	0
227	20250206	162600	245374680	2940	2940	2940	2940	0
228	20250206	162500	245374680	2940	2940	2940	2940	0
229	20250206	162400	245374680	2940	2940	2940	2940	0
230	20250206	162300	245374680	2940	2940	2940	2940	0
231	20250206	162200	245374680	2940	2940	2940	2940	0
232	20250206	162100	245374680	2940	2940	2940	2940	0
233	20250206	162000	245374680	2940	2940	2940	2940	0
234	20250206	161900	245374680	2940	2940	2940	2940	0
235	20250206	161800	245374680	2940	2940	2940	2940	0
236	20250206	161700	245374680	2940	2940	2940	2940	0
237	20250206	161600	245374680	2940	2940	2940	2940	0
238	20250206	161500	245374680	2940	2940	2940	2940	0
239	20250206	161400	245374680	2940	2940	2940	2940	0
240	20250206	161300	245374680	2940	2940	2940	2940	0
241	20250206	161200	245374680	2940	2940	2940	2940	0
242	20250206	161100	245374680	2940	2940	2940	2940	1835
243	20250206	161000	245374680	2940	2940	2940	2940	0
244	20250206	160900	245374680	2940	2940	2940	2940	0
245	20250206	160800	245374680	2940	2940	2940	2940	0
246	20250206	160700	245374680	2940	2940	2940	2940	0
247	20250206	160600	245374680	2940	2940	2940	2940	0
248	20250206	160500	245374680	2940	2940	2940	2940	0
249	20250206	160400	245374680	2940	2940	2940	2940	0
250	20250206	160300	245374680	2940	2940	2940	2940	0
251	20250206	160200	245374680	2940	2940	2940	2940	0
252	20250206	160100	245374680	2940	2940	2940	2940	0
253	20250206	160000	245374680	2940	2940	2940	2940	0
254	20250206	155900	245374680	2940	2940	2940	2940	0
255	20250206	155800	245374680	2940	2940	2940	2940	0
256	20250206	155700	245374680	2940	2940	2940	2940	0
257	20250206	155600	245374680	2940	2940	2940	2940	0
258	20250206	155500	245374680	2940	2940	2940	2940	0
259	20250206	155400	245374680	2940	2940	2940	2940	0
260	20250206	155300	245374680	2940	2940	2940	2940	0
261	20250206	155200	245374680	2940	2940	2940	2940	0
262	20250206	155100	245374680	2940	2940	2940	2940	0
263	20250206	155000	245374680	2940	2940	2940	2940	0
264	20250206	154900	245374680	2940	2940	2940	2940	0
265	20250206	154800	245374680	2940	2940	2940	2940	0
266	20250206	154700	245374680	2940	2940	2940	2940	0
267	20250206	154600	245374680	2940	2940	2940	2940	0
268	20250206	154500	245374680	2940	2940	2940	2940	0
269	20250206	154400	245374680	2940	2940	2940	2940	0
270	20250206	154300	245374680	2940	2940	2940	2940	0
271	20250206	154200	245374680	2940	2940	2940	2940	0
272	20250206	154100	245374680	2940	2940	2940	2940	1835
273	20250206	154000	245374680	2940	2940	2940	2940	0
274	20250206	153900	245374680	2940	2940	2940	2940	0
275	20250206	153800	245374680	2940	2940	2940	2940	0
276	20250206	153700	245374680	2940	2940	2940	2940	0
277	20250206	153600	245374680	2940	2940	2940	2940	0
278	20250206	153500	245374680	2940	2940	2940	2940	0
279	20250206	153400	245374680	2940	2940	2940	2940	0
280	20250206	153300	245374680	2940	2940	2940	2940	0
281	20250206	153200	245374680	2940	2940	2940	2940	0
282	20250206	153100	245374680	2940	2940	2940	2940	0
283	20250206	153000	245374680	2940	2940	2940	2940	1835
284	20250206	152900	239979780	2940	2940	2940	2940	0
285	20250206	152800	239979780	2940	2940	2940	2940	0
286	20250206	152700	239979780	2940	2940	2940	2940	0
287	20250206	152600	239979780	2940	2940	2940	2940	0
288	20250206	152500	239979780	2940	2940	2940	2940	0
289	20250206	152400	239979780	2940	2940	2940	2940	0
290	20250206	152300	239979780	2940	2940	2940	2940	0
291	20250206	152200	239979780	2940	2940	2940	2940	0
292	20250206	152100	239979780	2940	2940	2940	2940	0
293	20250206	152000	239979780	2940	2940	2940	2940	0
294	20250206	151900	239979780	2940	2930	2940	2925	288
295	20250206	151800	239136480	2940	2935	2940	2935	140
296	20250206	151700	238725460	2935	2935	2935	2935	0
297	20250206	151600	238725460	2935	2935	2935	2935	200
298	20250206	151500	238138460	2935	2935	2935	2935	0
299	20250206	151400	238138460	2935	2935	2935	2935	0
300	20250206	151300	238138460	2935	2935	2935	2935	410
301	20250206	151200	236935110	2935	2935	2935	2935	0
302	20250206	151100	236935110	2935	2935	2935	2935	0
303	20250206	151000	236935110	2935	2935	2935	2935	247
304	20250206	150900	236210165	2935	2930	2935	2930	95
305	20250206	150800	235931810	2930	2930	2930	2930	0
306	20250206	150700	235931810	2930	2920	2930	2920	118
307	20250206	150600	235587185	2935	2935	2935	2935	0
308	20250206	150500	235587185	2935	2935	2935	2935	0
309	20250206	150400	235587185	2935	2935	2935	2935	0
310	20250206	150300	235587185	2935	2920	2935	2920	3
311	20250206	150200	235578395	2935	2935	2935	2935	0
312	20250206	150100	235578395	2935	2920	2935	2920	75
313	20250206	150000	235358870	2940	2935	2940	2935	1182
314	20250206	145900	231885530	2935	2935	2935	2935	0
315	20250206	145800	231885530	2935	2920	2935	2920	3
316	20250206	145700	231876740	2935	2930	2935	2930	53
317	20250206	145600	231721445	2930	2930	2930	2930	0
318	20250206	145500	231721445	2930	2920	2930	2920	14
319	20250206	145400	231680435	2930	2930	2930	2930	1
320	20250206	145300	231677505	2940	2940	2940	2940	0
321	20250206	145200	231677505	2940	2940	2940	2940	0
322	20250206	145100	231677505	2940	2940	2940	2940	0
323	20250206	145000	231677505	2940	2935	2940	2935	56
324	20250206	144900	231513140	2920	2930	2940	2920	376
325	20250206	144800	230409145	2940	2940	2940	2940	0
326	20250206	144700	230409145	2940	2940	2940	2940	0
327	20250206	144600	230409145	2940	2940	2940	2940	0
328	20250206	144500	230409145	2940	2940	2940	2940	0
329	20250206	144400	230409145	2940	2940	2940	2940	0
330	20250206	144300	230409145	2940	2940	2940	2940	0
331	20250206	144200	230409145	2940	2940	2940	2940	0
332	20250206	144100	230409145	2940	2920	2940	2920	11
333	20250206	144000	230377005	2940	2930	2940	2930	1000
334	20250206	143900	227442310	2930	2930	2930	2930	1
335	20250206	143800	227439380	2920	2920	2930	2920	3
336	20250206	143700	227430610	2930	2925	2930	2925	13
337	20250206	143600	227392575	2930	2930	2930	2930	283
338	20250206	143500	226563385	2930	2930	2930	2930	0
339	20250206	143400	226563385	2930	2925	2930	2925	1020
340	20250206	143300	223575805	2925	2925	2925	2925	0
341	20250206	143200	223575805	2925	2925	2925	2925	0
342	20250206	143100	223575805	2925	2920	2925	2920	30
343	20250206	143000	223488200	2925	2920	2925	2920	5
344	20250206	142900	223473590	2925	2925	2925	2920	3
345	20250206	142800	223464820	2920	2920	2920	2920	1
346	20250206	142700	223461900	2925	2925	2925	2925	0
347	20250206	142600	223461900	2925	2920	2925	2920	351
348	20250206	142500	222436975	2930	2930	2930	2930	0
349	20250206	142400	222436975	2930	2925	2930	2920	3719
350	20250206	142300	211565655	2930	2925	2930	2925	2
351	20250206	142200	211559800	2930	2930	2930	2930	0
352	20250206	142100	211559800	2930	2930	2930	2930	0
353	20250206	142000	211559800	2930	2930	2930	2930	0
354	20250206	141900	211559800	2930	2935	2935	2930	123
355	20250206	141800	211199405	2930	2930	2935	2930	3
356	20250206	141700	211190610	2940	2940	2940	2940	0
357	20250206	141600	211190610	2940	2940	2940	2940	0
358	20250206	141500	211190610	2940	2940	2940	2940	0
359	20250206	141400	211190610	2940	2940	2940	2940	0
360	20250206	141300	211190610	2940	2940	2940	2940	0
361	20250206	141200	211190610	2940	2940	2940	2940	0
362	20250206	141100	211190610	2940	2940	2940	2940	1
363	20250206	141000	211187670	2940	2935	2940	2930	21
364	20250206	140900	211126075	2945	2945	2945	2945	0
365	20250206	140800	211126075	2945	2935	2945	2935	64
366	20250206	140700	210938225	2935	2935	2935	2935	0
367	20250206	140600	210938225	2935	2935	2935	2935	107
368	20250206	140500	210624180	2945	2945	2945	2945	0
369	20250206	140400	210624180	2945	2945	2945	2945	0
370	20250206	140300	210624180	2945	2940	2945	2940	132
371	20250206	140200	210236090	2945	2945	2945	2945	0
372	20250206	140100	210236090	2945	2945	2945	2945	0
373	20250206	140000	210236090	2945	2945	2945	2945	1
374	20250206	135900	210233145	2940	2945	2945	2940	25
375	20250206	135800	210159635	2940	2945	2945	2940	28
376	20250206	135700	210077305	2945	2940	2945	2940	620
377	20250206	135600	208254500	2945	2945	2945	2940	639
378	20250206	135500	206375505	2945	2940	2945	2940	469
379	20250206	135400	204996415	2940	2940	2940	2940	20
380	20250206	135300	204937615	2940	2940	2940	2940	0
381	20250206	135200	204937615	2940	2940	2940	2940	0
382	20250206	135100	204937615	2940	2940	2940	2940	4
383	20250206	135000	204925855	2940	2940	2940	2940	0
384	20250206	134900	204925855	2940	2940	2940	2940	1
385	20250206	134800	204922915	2935	2935	2935	2935	1
386	20250206	134700	204919980	2940	2940	2940	2940	137
387	20250206	134600	204517200	2940	2940	2940	2940	2
388	20250206	134500	204511320	2935	2935	2935	2935	3
389	20250206	134400	204502515	2940	2940	2940	2940	20
390	20250206	134300	204443715	2940	2935	2940	2935	7
391	20250206	134200	204423160	2940	2940	2940	2940	0
392	20250206	134100	204423160	2940	2940	2940	2940	4
393	20250206	134000	204411400	2945	2945	2945	2945	0
394	20250206	133900	204411400	2945	2945	2945	2945	0
395	20250206	133800	204411400	2945	2945	2945	2945	0
396	20250206	133700	204411400	2945	2945	2945	2945	0
397	20250206	133600	204411400	2945	2935	2945	2935	17
398	20250206	133500	204361495	2945	2945	2945	2945	0
399	20250206	133400	204361495	2945	2945	2945	2945	0
400	20250206	133300	204361495	2945	2935	2945	2935	2
401	20250206	133200	204355615	2945	2940	2945	2940	24
402	20250206	133100	204285050	2940	2940	2940	2935	13
403	20250206	133000	204246835	2945	2945	2945	2945	0
404	20250206	132900	204246835	2945	2940	2945	2940	102
405	20250206	132800	203946950	2935	2935	2940	2935	3
406	20250206	132700	203938140	2940	2940	2940	2940	0
407	20250206	132600	203938140	2940	2940	2940	2940	1
408	20250206	132500	203935200	2945	2945	2945	2945	0
409	20250206	132400	203935200	2945	2940	2945	2940	4
410	20250206	132300	203923435	2945	2945	2945	2945	0
411	20250206	132200	203923435	2945	2945	2945	2945	0
412	20250206	132100	203923435	2945	2945	2945	2945	0
413	20250206	132000	203923435	2945	2945	2945	2945	10
414	20250206	131900	203893985	2945	2925	2945	2925	2
415	20250206	131800	203888115	2945	2940	2945	2925	23
416	20250206	131700	203820460	2950	2950	2950	2950	0
417	20250206	131600	203820460	2950	2950	2950	2950	0
418	20250206	131500	203820460	2950	2935	2950	2935	1100
419	20250206	131400	200584385	2935	2935	2935	2935	0
420	20250206	131300	200584385	2935	2925	2935	2925	2
421	20250206	131200	200578525	2930	2930	2930	2930	200
422	20250206	131100	199992525	2935	2935	2935	2935	0
423	20250206	131000	199992525	2935	2935	2935	2935	0
424	20250206	130900	199992525	2935	2930	2935	2930	2
425	20250206	130800	199986660	2935	2930	2935	2930	1519
426	20250206	130700	195535980	2925	2920	2925	2920	4276
427	20250206	130600	183031085	2915	2915	2915	2915	9
428	20250206	130500	183004850	2915	2915	2915	2915	0
429	20250206	130400	183004850	2915	2920	2920	2915	409
430	20250206	130300	181812195	2920	2920	2920	2920	0
431	20250206	130200	181812195	2920	2920	2920	2920	0
432	20250206	130100	181812195	2920	2920	2920	2920	0
433	20250206	130000	181812195	2920	2920	2920	2920	0
434	20250206	125900	181812195	2920	2920	2920	2920	1
435	20250206	125800	181809275	2920	2920	2920	2920	0
436	20250206	125700	181809275	2920	2920	2920	2920	3
437	20250206	125600	181800515	2920	2920	2920	2920	77
438	20250206	125500	181575675	2915	2915	2915	2915	36
439	20250206	125400	181470735	2920	2920	2920	2920	0
440	20250206	125300	181470735	2920	2920	2920	2920	1049
441	20250206	125200	178407655	2920	2920	2920	2920	0
442	20250206	125100	178407655	2920	2920	2920	2920	0
443	20250206	125000	178407655	2920	2920	2920	2920	319
444	20250206	124900	177476175	2920	2920	2920	2920	35
445	20250206	124800	177373975	2915	2915	2915	2915	1
446	20250206	124700	177371060	2920	2920	2920	2920	0
447	20250206	124600	177371060	2920	2920	2920	2920	0
448	20250206	124500	177371060	2920	2920	2920	2920	0
449	20250206	124400	177371060	2920	2915	2920	2915	2
450	20250206	124300	177365225	2920	2920	2920	2920	144
451	20250206	124200	176944745	2920	2920	2920	2920	0
452	20250206	124100	176944745	2920	2920	2920	2920	385
453	20250206	124000	175820545	2925	2925	2925	2925	3
454	20250206	123900	175811770	2925	2925	2925	2925	1
455	20250206	123800	175808845	2915	2915	2915	2915	2
456	20250206	123700	175803015	2920	2920	2920	2920	12
457	20250206	123600	175767975	2925	2925	2925	2925	0
458	20250206	123500	175767975	2925	2920	2930	2920	3071
459	20250206	123400	166798635	2920	2920	2920	2920	49
460	20250206	123300	166655555	2930	2930	2930	2930	0
461	20250206	123200	166655555	2930	2930	2930	2930	0
462	20250206	123100	166655555	2930	2930	2930	2930	0
463	20250206	123000	166655555	2930	2930	2930	2930	0
464	20250206	122900	166655555	2930	2930	2930	2930	0
465	20250206	122800	166655555	2930	2925	2930	2925	2000
466	20250206	122700	160800585	2920	2920	2920	2920	238
467	20250206	122600	160105625	2920	2920	2920	2920	40
468	20250206	122500	159988825	2925	2925	2925	2925	0
469	20250206	122400	159988825	2925	2925	2925	2925	0
470	20250206	122300	159988825	2925	2925	2925	2925	0
471	20250206	122200	159988825	2925	2925	2925	2925	0
472	20250206	122100	159988825	2925	2925	2925	2925	0
473	20250206	122000	159988825	2925	2920	2925	2920	72
474	20250206	121900	159778340	2920	2920	2920	2920	0
475	20250206	121800	159778340	2920	2920	2920	2920	294
476	20250206	121700	158919860	2920	2920	2920	2920	3
477	20250206	121600	158911100	2920	2920	2920	2920	11
478	20250206	121500	158878980	2920	2920	2920	2920	0
479	20250206	121400	158878980	2920	2920	2920	2920	341
480	20250206	121300	157883260	2920	2925	2925	2920	21
481	20250206	121200	157821840	2925	2925	2925	2925	100
482	20250206	121100	157529340	2920	2920	2920	2920	0
483	20250206	121000	157529340	2920	2920	2920	2920	0
484	20250206	120900	157529340	2920	2920	2920	2920	0
485	20250206	120800	157529340	2920	2920	2920	2920	1
486	20250206	120700	157526420	2925	2925	2925	2925	0
487	20250206	120600	157526420	2925	2920	2925	2920	10
488	20250206	120500	157497215	2915	2915	2915	2915	0
489	20250206	120400	157497215	2915	2915	2915	2915	0
490	20250206	120300	157497215	2915	2915	2915	2915	1
491	20250206	120200	157494300	2925	2925	2925	2925	0
492	20250206	120100	157494300	2925	2925	2925	2925	0
493	20250206	120000	157494300	2925	2925	2925	2925	5
494	20250206	115900	157479675	2925	2920	2925	2920	34
495	20250206	115800	157380375	2925	2925	2925	2925	0
496	20250206	115700	157380375	2925	2925	2925	2925	0
497	20250206	115600	157380375	2925	2925	2925	2925	0
498	20250206	115500	157380375	2925	2925	2925	2925	12
499	20250206	115400	157345275	2925	2920	2925	2920	6
500	20250206	115300	157327750	2920	2915	2920	2915	92
501	20250206	115200	157059120	2920	2920	2920	2920	10
502	20250206	115100	157029920	2920	2920	2920	2920	0
503	20250206	115000	157029920	2920	2920	2920	2920	0
504	20250206	114900	157029920	2920	2920	2920	2920	5
505	20250206	114800	157015320	2920	2920	2920	2915	13
506	20250206	114700	156977370	2920	2920	2920	2920	0
507	20250206	114600	156977370	2920	2920	2920	2920	0
508	20250206	114500	156977370	2920	2920	2920	2920	55
509	20250206	114400	156816770	2930	2930	2930	2930	0
510	20250206	114300	156816770	2930	2930	2930	2930	129
511	20250206	114200	156438800	2930	2930	2930	2930	0
512	20250206	114100	156438800	2930	2930	2930	2930	0
513	20250206	114000	156438800	2930	2915	2930	2915	2
514	20250206	113900	156432955	2930	2930	2930	2930	1
515	20250206	113800	156430025	2915	2915	2915	2915	1
516	20250206	113700	156427110	2930	2925	2930	2925	21
517	20250206	113600	156365680	2935	2930	2935	2930	390
518	20250206	113500	155222975	2930	2920	2930	2915	1876
519	20250206	113400	149735685	2915	2915	2915	2915	18
520	20250206	113300	149683215	2925	2915	2925	2915	73
521	20250206	113200	149470055	2920	2915	2920	2915	54
522	20250206	113100	149312615	2920	2920	2920	2920	9
523	20250206	113000	149286335	2925	2925	2925	2925	0
524	20250206	112900	149286335	2925	2925	2925	2925	0
525	20250206	112800	149286335	2925	2925	2925	2925	1
526	20250206	112700	149283410	2930	2930	2930	2930	0
527	20250206	112600	149283410	2930	2930	2930	2930	1
528	20250206	112500	149280480	2920	2920	2920	2920	0
529	20250206	112400	149280480	2920	2920	2920	2920	0
530	20250206	112300	149280480	2920	2920	2920	2920	0
531	20250206	112200	149280480	2920	2920	2920	2920	0
532	20250206	112100	149280480	2920	2930	2930	2920	24
533	20250206	112000	149210225	2925	2925	2925	2925	0
534	20250206	111900	149210225	2925	2925	2925	2925	0
535	20250206	111800	149210225	2925	2920	2925	2920	101
536	20250206	111700	148914805	2925	2925	2925	2925	0
537	20250206	111600	148914805	2925	2920	2925	2920	11
538	20250206	111500	148882680	2925	2925	2925	2925	7
539	20250206	111400	148862205	2925	2920	2925	2920	131
540	20250206	111300	148479680	2915	2920	2920	2915	4378
541	20250206	111200	135696430	2930	2930	2930	2920	6
542	20250206	111100	135678875	2925	2925	2925	2925	2
543	20250206	111000	135673025	2920	2920	2920	2920	30
544	20250206	110900	135585425	2920	2920	2920	2920	1
545	20250206	110800	135582505	2925	2920	2925	2920	367
546	20250206	110700	134510740	2925	2925	2925	2925	0
547	20250206	110600	134510740	2925	2925	2925	2925	29
548	20250206	110500	134425915	2930	2930	2930	2930	0
549	20250206	110400	134425915	2930	2930	2930	2930	0
550	20250206	110300	134425915	2930	2920	2930	2920	2
551	20250206	110200	134420065	2930	2930	2930	2930	0
552	20250206	110100	134420065	2930	2930	2930	2930	0
553	20250206	110000	134420065	2930	2930	2935	2920	274
554	20250206	105900	133617930	2930	2930	2930	2930	1
555	20250206	105800	133615000	2920	2925	2930	2920	16
556	20250206	105700	133568205	2930	2930	2930	2930	0
557	20250206	105600	133568205	2930	2930	2930	2930	0
558	20250206	105500	133568205	2930	2930	2935	2920	334
559	20250206	105400	132592325	2925	2925	2925	2925	772
560	20250206	105300	130334225	2925	2920	2925	2920	2
561	20250206	105200	130328380	2925	2925	2925	2925	0
562	20250206	105100	130328380	2925	2915	2925	2915	10
563	20250206	105000	130299200	2925	2915	2925	2915	223
564	20250206	104900	129649030	2915	2915	2915	2915	1
565	20250206	104800	129646115	2910	2910	2910	2910	33
566	20250206	104700	129550085	2910	2910	2910	2910	0
567	20250206	104600	129550085	2910	2910	2910	2910	16
568	20250206	104500	129503525	2915	2915	2915	2915	0
569	20250206	104400	129503525	2915	2915	2915	2915	0
570	20250206	104300	129503525	2915	2900	2915	2900	2
571	20250206	104200	129497710	2915	2915	2915	2915	0
572	20250206	104100	129497710	2915	2915	2915	2915	1
573	20250206	104000	129494795	2915	2910	2915	2900	342
574	20250206	103900	128502270	2910	2905	2910	2905	52
575	20250206	103800	128351170	2915	2915	2915	2915	0
576	20250206	103700	128351170	2915	2915	2915	2915	3
577	20250206	103600	128342425	2900	2910	2910	2900	110
578	20250206	103500	128023325	2915	2915	2915	2915	0
579	20250206	103400	128023325	2915	2915	2915	2915	3
580	20250206	103300	128014580	2915	2915	2915	2915	1
581	20250206	103200	128011665	2915	2915	2915	2915	1
582	20250206	103100	128008750	2910	2905	2910	2905	295
583	20250206	103000	127150425	2905	2905	2905	2905	49
584	20250206	102900	127008080	2900	2900	2900	2900	4
585	20250206	102800	126996480	2900	2900	2905	2900	46
586	20250206	102700	126863015	2900	2900	2900	2900	754
587	20250206	102600	124676415	2900	2900	2900	2900	34
588	20250206	102500	124577815	2900	2900	2900	2900	0
589	20250206	102400	124577815	2900	2900	2900	2900	214
590	20250206	102300	123957215	2900	2900	2900	2900	604
591	20250206	102200	122205615	2900	2900	2900	2900	27
592	20250206	102100	122127315	2905	2905	2905	2905	1
593	20250206	102000	122124410	2900	2900	2900	2900	25
594	20250206	101900	122051910	2900	2900	2900	2900	4
595	20250206	101800	122040310	2900	2900	2900	2900	2
596	20250206	101700	122034510	2905	2900	2905	2900	28
597	20250206	101600	121953305	2910	2910	2910	2910	0
598	20250206	101500	121953305	2910	2910	2910	2910	1
599	20250206	101400	121950395	2905	2905	2905	2905	699
600	20250206	101300	119919800	2910	2905	2910	2905	2
601	20250206	101200	119913985	2910	2910	2910	2910	1
602	20250206	101100	119911075	2915	2915	2915	2915	0
603	20250206	101000	119911075	2915	2915	2915	2915	1
604	20250206	100900	119908160	2910	2910	2910	2910	387
605	20250206	100800	118781990	2900	2900	2900	2900	1
606	20250206	100700	118779090	2905	2910	2910	2905	77
607	20250206	100600	118555205	2905	2910	2910	2905	12
608	20250206	100500	118520340	2910	2910	2910	2910	1
609	20250206	100400	118517430	2905	2905	2905	2905	0
610	20250206	100300	118517430	2905	2905	2910	2905	1046
611	20250206	100200	115476095	2905	2905	2905	2905	0
612	20250206	100100	115476095	2905	2905	2905	2905	1
613	20250206	100000	115473190	2900	2900	2900	2900	1
614	20250206	095900	115470290	2900	2900	2900	2900	50
615	20250206	095800	115325290	2895	2895	2895	2895	1
616	20250206	095700	115322395	2895	2895	2895	2895	107
617	20250206	095600	115012630	2895	2895	2895	2895	350
618	20250206	095500	113999380	2900	2900	2900	2900	0
619	20250206	095400	113999380	2900	2900	2900	2900	19
620	20250206	095300	113944280	2895	2895	2895	2895	5
621	20250206	095200	113929805	2900	2900	2900	2900	0
622	20250206	095100	113929805	2900	2900	2900	2900	163
623	20250206	095000	113457105	2890	2895	2895	2890	40
624	20250206	094900	113341500	2900	2890	2900	2890	2
625	20250206	094800	113335710	2890	2900	2900	2890	5
626	20250206	094700	113321250	2900	2895	2900	2890	906
627	20250206	094600	110700045	2900	2905	2905	2900	692
628	20250206	094500	108692900	2905	2905	2905	2905	0
629	20250206	094400	108692900	2905	2905	2905	2905	311
630	20250206	094300	107789445	2905	2900	2905	2900	201
631	20250206	094200	107205545	2900	2900	2900	2900	1
632	20250206	094100	107202645	2905	2905	2905	2905	4
633	20250206	094000	107191025	2905	2905	2905	2905	142
634	20250206	093900	106778515	2905	2910	2910	2905	111
635	20250206	093800	106456055	2905	2895	2905	2895	3160
636	20250206	093700	97303875	2900	2895	2905	2895	332
637	20250206	093600	96340860	2900	2900	2900	2890	3
638	20250206	093500	96332170	2890	2900	2900	2890	2
639	20250206	093400	96326380	2890	2895	2895	2890	3500
640	20250206	093300	86210940	2900	2900	2905	2890	531
641	20250206	093200	84672630	2895	2895	2900	2895	132
642	20250206	093100	84290335	2900	2900	2900	2900	49
643	20250206	093000	84148235	2905	2900	2905	2900	71
644	20250206	092900	83942330	2905	2900	2910	2900	675
645	20250206	092800	81983380	2900	2895	2900	2890	126
646	20250206	092700	81619045	2895	2885	2895	2885	3
647	20250206	092600	81610380	2900	2890	2900	2890	201
648	20250206	092500	81029480	2890	2890	2890	2885	3300
649	20250206	092400	71504560	2895	2895	2895	2895	106
650	20250206	092300	71197690	2905	2905	2905	2905	100
651	20250206	092200	70907190	2905	2905	2905	2905	0
652	20250206	092100	70907190	2905	2900	2905	2895	3
653	20250206	092000	70898490	2905	2905	2905	2900	36
654	20250206	091900	70793915	2905	2910	2910	2905	45
655	20250206	091800	70663115	2910	2885	2915	2865	6454
656	20250206	091700	52021350	2880	2900	2900	2855	7455
657	20250206	091600	30591575	2905	2905	2905	2905	15
658	20250206	091500	30548000	2910	2910	2910	2910	1
659	20250206	091400	30545090	2910	2915	2915	2900	431
660	20250206	091300	29294730	2915	2900	2915	2900	2
661	20250206	091200	29288915	2915	2905	2915	2905	98
662	20250206	091100	29004215	2905	2905	2905	2905	1
663	20250206	091000	29001310	2910	2895	2910	2895	40
664	20250206	090900	28885350	2895	2900	2900	2895	1247
665	20250206	090800	25271785	2920	2905	2920	2900	120
666	20250206	090700	24923215	2925	2925	2925	2925	0
667	20250206	090600	24923215	2925	2930	2930	2905	53
668	20250206	090500	24768955	2910	2915	2915	2910	1303
669	20250206	090400	20974715	2935	2935	2935	2935	0
670	20250206	090300	20974715	2935	2935	2935	2910	24
671	20250206	090200	20904825	2930	2920	2935	2900	5046
672	20250206	090100	6168960	2940	2945	2945	2920	359
673	20250206	090000	5116290	2935	2940	2950	2930	1740