KissMeData/140070/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202600	206186715	2715	2715	2715	2715	2844
3	20250206	202500	206186715	2715	2715	2715	2715	0
4	20250206	202400	206186715	2715	2715	2715	2715	0
5	20250206	202300	206186715	2715	2715	2715	2715	0
6	20250206	202200	206186715	2715	2715	2715	2715	0
7	20250206	202100	206186715	2715	2715	2715	2715	0
8	20250206	202000	206186715	2715	2715	2715	2715	0
9	20250206	201900	206186715	2715	2715	2715	2715	0
10	20250206	201800	206186715	2715	2715	2715	2715	0
11	20250206	201700	206186715	2715	2715	2715	2715	0
12	20250206	201600	206186715	2715	2715	2715	2715	0
13	20250206	201500	206186715	2715	2715	2715	2715	0
14	20250206	201400	206186715	2715	2715	2715	2715	0
15	20250206	201300	206186715	2715	2715	2715	2715	0
16	20250206	201200	206186715	2715	2715	2715	2715	0
17	20250206	201100	206186715	2715	2715	2715	2715	0
18	20250206	201000	206186715	2715	2715	2715	2715	0
19	20250206	200900	206186715	2715	2715	2715	2715	0
20	20250206	200800	206186715	2715	2715	2715	2715	0
21	20250206	200700	206186715	2715	2715	2715	2715	0
22	20250206	200600	206186715	2715	2715	2715	2715	0
23	20250206	200500	206186715	2715	2715	2715	2715	0
24	20250206	200400	206186715	2715	2715	2715	2715	0
25	20250206	200300	206186715	2715	2715	2715	2715	0
26	20250206	200200	206186715	2715	2715	2715	2715	0
27	20250206	200100	206186715	2715	2715	2715	2715	0
28	20250206	200000	206186715	2715	2715	2715	2715	0
29	20250206	195900	206186715	2715	2715	2715	2715	0
30	20250206	195800	206186715	2715	2715	2715	2715	0
31	20250206	195700	206186715	2715	2715	2715	2715	0
32	20250206	195600	206186715	2715	2715	2715	2715	2844
33	20250206	195500	206186715	2715	2715	2715	2715	0
34	20250206	195400	206186715	2715	2715	2715	2715	0
35	20250206	195300	206186715	2715	2715	2715	2715	0
36	20250206	195200	206186715	2715	2715	2715	2715	0
37	20250206	195100	206186715	2715	2715	2715	2715	0
38	20250206	195000	206186715	2715	2715	2715	2715	0
39	20250206	194900	206186715	2715	2715	2715	2715	0
40	20250206	194800	206186715	2715	2715	2715	2715	0
41	20250206	194700	206186715	2715	2715	2715	2715	0
42	20250206	194600	206186715	2715	2715	2715	2715	0
43	20250206	194500	206186715	2715	2715	2715	2715	0
44	20250206	194400	206186715	2715	2715	2715	2715	0
45	20250206	194300	206186715	2715	2715	2715	2715	0
46	20250206	194200	206186715	2715	2715	2715	2715	0
47	20250206	194100	206186715	2715	2715	2715	2715	0
48	20250206	194000	206186715	2715	2715	2715	2715	0
49	20250206	193900	206186715	2715	2715	2715	2715	0
50	20250206	193800	206186715	2715	2715	2715	2715	0
51	20250206	193700	206186715	2715	2715	2715	2715	0
52	20250206	193600	206186715	2715	2715	2715	2715	0
53	20250206	193500	206186715	2715	2715	2715	2715	0
54	20250206	193400	206186715	2715	2715	2715	2715	0
55	20250206	193300	206186715	2715	2715	2715	2715	0
56	20250206	193200	206186715	2715	2715	2715	2715	0
57	20250206	193100	206186715	2715	2715	2715	2715	0
58	20250206	193000	206186715	2715	2715	2715	2715	0
59	20250206	192900	206186715	2715	2715	2715	2715	0
60	20250206	192800	206186715	2715	2715	2715	2715	0
61	20250206	192700	206186715	2715	2715	2715	2715	0
62	20250206	192600	206186715	2715	2715	2715	2715	2844
63	20250206	192500	206186715	2715	2715	2715	2715	0
64	20250206	192400	206186715	2715	2715	2715	2715	0
65	20250206	192300	206186715	2715	2715	2715	2715	0
66	20250206	192200	206186715	2715	2715	2715	2715	0
67	20250206	192100	206186715	2715	2715	2715	2715	0
68	20250206	192000	206186715	2715	2715	2715	2715	0
69	20250206	191900	206186715	2715	2715	2715	2715	0
70	20250206	191800	206186715	2715	2715	2715	2715	0
71	20250206	191700	206186715	2715	2715	2715	2715	0
72	20250206	191600	206186715	2715	2715	2715	2715	0
73	20250206	191500	206186715	2715	2715	2715	2715	0
74	20250206	191400	206186715	2715	2715	2715	2715	0
75	20250206	191300	206186715	2715	2715	2715	2715	0
76	20250206	191200	206186715	2715	2715	2715	2715	0
77	20250206	191100	206186715	2715	2715	2715	2715	0
78	20250206	191000	206186715	2715	2715	2715	2715	0
79	20250206	190900	206186715	2715	2715	2715	2715	0
80	20250206	190800	206186715	2715	2715	2715	2715	0
81	20250206	190700	206186715	2715	2715	2715	2715	0
82	20250206	190600	206186715	2715	2715	2715	2715	0
83	20250206	190500	206186715	2715	2715	2715	2715	0
84	20250206	190400	206186715	2715	2715	2715	2715	0
85	20250206	190300	206186715	2715	2715	2715	2715	0
86	20250206	190200	206186715	2715	2715	2715	2715	0
87	20250206	190100	206186715	2715	2715	2715	2715	0
88	20250206	190000	206186715	2715	2715	2715	2715	0
89	20250206	185900	206186715	2715	2715	2715	2715	0
90	20250206	185800	206186715	2715	2715	2715	2715	0
91	20250206	185700	206186715	2715	2715	2715	2715	0
92	20250206	185600	206186715	2715	2715	2715	2715	2844
93	20250206	185500	206186715	2715	2715	2715	2715	0
94	20250206	185400	206186715	2715	2715	2715	2715	0
95	20250206	185300	206186715	2715	2715	2715	2715	0
96	20250206	185200	206186715	2715	2715	2715	2715	0
97	20250206	185100	206186715	2715	2715	2715	2715	0
98	20250206	185000	206186715	2715	2715	2715	2715	0
99	20250206	184900	206186715	2715	2715	2715	2715	0
100	20250206	184800	206186715	2715	2715	2715	2715	0
101	20250206	184700	206186715	2715	2715	2715	2715	0
102	20250206	184600	206186715	2715	2715	2715	2715	0
103	20250206	184500	206186715	2715	2715	2715	2715	0
104	20250206	184400	206186715	2715	2715	2715	2715	0
105	20250206	184300	206186715	2715	2715	2715	2715	0
106	20250206	184200	206186715	2715	2715	2715	2715	0
107	20250206	184100	206186715	2715	2715	2715	2715	0
108	20250206	184000	206186715	2715	2715	2715	2715	0
109	20250206	183900	206186715	2715	2715	2715	2715	0
110	20250206	183800	206186715	2715	2715	2715	2715	0
111	20250206	183700	206186715	2715	2715	2715	2715	0
112	20250206	183600	206186715	2715	2715	2715	2715	0
113	20250206	183500	206186715	2715	2715	2715	2715	0
114	20250206	183400	206186715	2715	2715	2715	2715	0
115	20250206	183300	206186715	2715	2715	2715	2715	0
116	20250206	183200	206186715	2715	2715	2715	2715	0
117	20250206	183100	206186715	2715	2715	2715	2715	0
118	20250206	183000	206186715	2715	2715	2715	2715	0
119	20250206	182900	206186715	2715	2715	2715	2715	0
120	20250206	182800	206186715	2715	2715	2715	2715	0
121	20250206	182700	206186715	2715	2715	2715	2715	0
122	20250206	182600	206186715	2715	2715	2715	2715	2844
123	20250206	182500	206186715	2715	2715	2715	2715	0
124	20250206	182400	206186715	2715	2715	2715	2715	0
125	20250206	182300	206186715	2715	2715	2715	2715	0
126	20250206	182200	206186715	2715	2715	2715	2715	0
127	20250206	182100	206186715	2715	2715	2715	2715	0
128	20250206	182000	206186715	2715	2715	2715	2715	0
129	20250206	181900	206186715	2715	2715	2715	2715	0
130	20250206	181800	206186715	2715	2715	2715	2715	0
131	20250206	181700	206186715	2715	2715	2715	2715	0
132	20250206	181600	206186715	2715	2715	2715	2715	0
133	20250206	181500	206186715	2715	2715	2715	2715	0
134	20250206	181400	206186715	2715	2715	2715	2715	0
135	20250206	181300	206186715	2715	2715	2715	2715	0
136	20250206	181200	206186715	2715	2715	2715	2715	0
137	20250206	181100	206186715	2715	2715	2715	2715	0
138	20250206	181000	206186715	2715	2715	2715	2715	0
139	20250206	180900	206186715	2715	2715	2715	2715	0
140	20250206	180800	206186715	2715	2715	2715	2715	0
141	20250206	180700	206186715	2715	2715	2715	2715	0
142	20250206	180600	206186715	2715	2715	2715	2715	0
143	20250206	180500	206186715	2715	2715	2715	2715	0
144	20250206	180400	206186715	2715	2715	2715	2715	0
145	20250206	180300	206186715	2715	2715	2715	2715	0
146	20250206	180200	206186715	2715	2715	2715	2715	0
147	20250206	180100	206186715	2715	2715	2715	2715	0
148	20250206	180000	206186715	2715	2715	2715	2715	0
149	20250206	175900	206186715	2715	2715	2715	2715	0
150	20250206	175800	206186715	2715	2715	2715	2715	0
151	20250206	175700	206186715	2715	2715	2715	2715	0
152	20250206	175600	206186715	2715	2715	2715	2715	2844
153	20250206	175500	206186715	2715	2715	2715	2715	0
154	20250206	175400	206186715	2715	2715	2715	2715	0
155	20250206	175300	206186715	2715	2715	2715	2715	0
156	20250206	175200	206186715	2715	2715	2715	2715	0
157	20250206	175100	206186715	2715	2715	2715	2715	0
158	20250206	175000	206186715	2715	2715	2715	2715	0
159	20250206	174900	206186715	2715	2715	2715	2715	0
160	20250206	174800	206186715	2715	2715	2715	2715	0
161	20250206	174700	206186715	2715	2715	2715	2715	0
162	20250206	174600	206186715	2715	2715	2715	2715	0
163	20250206	174500	206186715	2715	2715	2715	2715	0
164	20250206	174400	206186715	2715	2715	2715	2715	0
165	20250206	174300	206186715	2715	2715	2715	2715	0
166	20250206	174200	206186715	2715	2715	2715	2715	0
167	20250206	174100	206186715	2715	2715	2715	2715	0
168	20250206	174000	206186715	2715	2715	2715	2715	0
169	20250206	173900	206186715	2715	2715	2715	2715	0
170	20250206	173800	206186715	2715	2715	2715	2715	0
171	20250206	173700	206186715	2715	2715	2715	2715	0
172	20250206	173600	206186715	2715	2715	2715	2715	0
173	20250206	173500	206186715	2715	2715	2715	2715	0
174	20250206	173400	206186715	2715	2715	2715	2715	0
175	20250206	173300	206186715	2715	2715	2715	2715	0
176	20250206	173200	206186715	2715	2715	2715	2715	0
177	20250206	173100	206186715	2715	2715	2715	2715	0
178	20250206	173000	206186715	2715	2715	2715	2715	0
179	20250206	172900	206186715	2715	2715	2715	2715	0
180	20250206	172800	206186715	2715	2715	2715	2715	0
181	20250206	172700	206186715	2715	2715	2715	2715	0
182	20250206	172600	206186715	2715	2715	2715	2715	2844
183	20250206	172500	206186715	2715	2715	2715	2715	0
184	20250206	172400	206186715	2715	2715	2715	2715	0
185	20250206	172300	206186715	2715	2715	2715	2715	0
186	20250206	172200	206186715	2715	2715	2715	2715	0
187	20250206	172100	206186715	2715	2715	2715	2715	0
188	20250206	172000	206186715	2715	2715	2715	2715	0
189	20250206	171900	206186715	2715	2715	2715	2715	0
190	20250206	171800	206186715	2715	2715	2715	2715	0
191	20250206	171700	206186715	2715	2715	2715	2715	0
192	20250206	171600	206186715	2715	2715	2715	2715	0
193	20250206	171500	206186715	2715	2715	2715	2715	0
194	20250206	171400	206186715	2715	2715	2715	2715	0
195	20250206	171300	206186715	2715	2715	2715	2715	0
196	20250206	171200	206186715	2715	2715	2715	2715	0
197	20250206	171100	206186715	2715	2715	2715	2715	0
198	20250206	171000	206186715	2715	2715	2715	2715	0
199	20250206	170900	206186715	2715	2715	2715	2715	0
200	20250206	170800	206186715	2715	2715	2715	2715	0
201	20250206	170700	206186715	2715	2715	2715	2715	0
202	20250206	170600	206186715	2715	2715	2715	2715	0
203	20250206	170500	206186715	2715	2715	2715	2715	0
204	20250206	170400	206186715	2715	2715	2715	2715	0
205	20250206	170300	206186715	2715	2715	2715	2715	0
206	20250206	170200	206186715	2715	2715	2715	2715	0
207	20250206	170100	206186715	2715	2715	2715	2715	0
208	20250206	170000	206186715	2715	2715	2715	2715	0
209	20250206	165900	206186715	2715	2715	2715	2715	0
210	20250206	165800	206186715	2715	2715	2715	2715	0
211	20250206	165700	206186715	2715	2715	2715	2715	0
212	20250206	165600	206186715	2715	2715	2715	2715	2844
213	20250206	165500	206186715	2715	2715	2715	2715	0
214	20250206	165400	206186715	2715	2715	2715	2715	0
215	20250206	165300	206186715	2715	2715	2715	2715	0
216	20250206	165200	206186715	2715	2715	2715	2715	0
217	20250206	165100	206186715	2715	2715	2715	2715	0
218	20250206	165000	206186715	2715	2715	2715	2715	0
219	20250206	164900	206186715	2715	2715	2715	2715	0
220	20250206	164800	206186715	2715	2715	2715	2715	0
221	20250206	164700	206186715	2715	2715	2715	2715	0
222	20250206	164600	206186715	2715	2715	2715	2715	0
223	20250206	164500	206186715	2715	2715	2715	2715	0
224	20250206	164400	206186715	2715	2715	2715	2715	0
225	20250206	164300	206186715	2715	2715	2715	2715	0
226	20250206	164200	206186715	2715	2715	2715	2715	0
227	20250206	164100	206186715	2715	2715	2715	2715	0
228	20250206	164000	206186715	2715	2715	2715	2715	0
229	20250206	163900	206186715	2715	2715	2715	2715	0
230	20250206	163800	206186715	2715	2715	2715	2715	0
231	20250206	163700	206186715	2715	2715	2715	2715	0
232	20250206	163600	206186715	2715	2715	2715	2715	0
233	20250206	163500	206186715	2715	2715	2715	2715	0
234	20250206	163400	206186715	2715	2715	2715	2715	0
235	20250206	163300	206186715	2715	2715	2715	2715	0
236	20250206	163200	206186715	2715	2715	2715	2715	0
237	20250206	163100	206186715	2715	2715	2715	2715	0
238	20250206	163000	206186715	2715	2715	2715	2715	0
239	20250206	162900	206186715	2715	2715	2715	2715	0
240	20250206	162800	206186715	2715	2715	2715	2715	0
241	20250206	162700	206186715	2715	2715	2715	2715	0
242	20250206	162600	206186715	2715	2715	2715	2715	2844
243	20250206	162500	206186715	2715	2715	2715	2715	0
244	20250206	162400	206186715	2715	2715	2715	2715	0
245	20250206	162300	206186715	2715	2715	2715	2715	0
246	20250206	162200	206186715	2715	2715	2715	2715	0
247	20250206	162100	206186715	2715	2715	2715	2715	0
248	20250206	162000	206186715	2715	2715	2715	2715	0
249	20250206	161900	206186715	2715	2715	2715	2715	0
250	20250206	161800	206186715	2715	2715	2715	2715	0
251	20250206	161700	206186715	2715	2715	2715	2715	0
252	20250206	161600	206186715	2715	2715	2715	2715	0
253	20250206	161500	206186715	2715	2715	2715	2715	0
254	20250206	161400	206186715	2715	2715	2715	2715	0
255	20250206	161300	206186715	2715	2715	2715	2715	0
256	20250206	161200	206186715	2715	2715	2715	2715	0
257	20250206	161100	206186715	2715	2715	2715	2715	0
258	20250206	161000	206186715	2715	2715	2715	2715	0
259	20250206	160900	206186715	2715	2715	2715	2715	0
260	20250206	160800	206186715	2715	2715	2715	2715	0
261	20250206	160700	206186715	2715	2715	2715	2715	0
262	20250206	160600	206186715	2715	2715	2715	2715	0
263	20250206	160500	206186715	2715	2715	2715	2715	0
264	20250206	160400	206186715	2715	2715	2715	2715	0
265	20250206	160300	206186715	2715	2715	2715	2715	0
266	20250206	160200	206186715	2715	2715	2715	2715	0
267	20250206	160100	206186715	2715	2715	2715	2715	0
268	20250206	160000	206186715	2715	2715	2715	2715	0
269	20250206	155900	206186715	2715	2715	2715	2715	0
270	20250206	155800	206186715	2715	2715	2715	2715	0
271	20250206	155700	206186715	2715	2715	2715	2715	0
272	20250206	155600	206186715	2715	2715	2715	2715	2844
273	20250206	155500	206186715	2715	2715	2715	2715	0
274	20250206	155400	206186715	2715	2715	2715	2715	0
275	20250206	155300	206186715	2715	2715	2715	2715	0
276	20250206	155200	206186715	2715	2715	2715	2715	0
277	20250206	155100	206186715	2715	2715	2715	2715	0
278	20250206	155000	206186715	2715	2715	2715	2715	0
279	20250206	154900	206186715	2715	2715	2715	2715	0
280	20250206	154800	206186715	2715	2715	2715	2715	0
281	20250206	154700	206186715	2715	2715	2715	2715	0
282	20250206	154600	206186715	2715	2715	2715	2715	0
283	20250206	154500	206186715	2715	2715	2715	2715	0
284	20250206	154400	206186715	2715	2715	2715	2715	0
285	20250206	154300	206186715	2715	2715	2715	2715	0
286	20250206	154200	206186715	2715	2715	2715	2715	0
287	20250206	154100	206186715	2715	2715	2715	2715	0
288	20250206	154000	206186715	2715	2715	2715	2715	0
289	20250206	153900	206186715	2715	2715	2715	2715	0
290	20250206	153800	206186715	2715	2715	2715	2715	0
291	20250206	153700	206186715	2715	2715	2715	2715	0
292	20250206	153600	206186715	2715	2715	2715	2715	0
293	20250206	153500	206186715	2715	2715	2715	2715	0
294	20250206	153400	206186715	2715	2715	2715	2715	0
295	20250206	153300	206186715	2715	2715	2715	2715	0
296	20250206	153200	206186715	2715	2715	2715	2715	0
297	20250206	153100	206186715	2715	2715	2715	2715	0
298	20250206	153000	206186715	2715	2715	2715	2715	2844
299	20250206	152900	198465255	2710	2710	2710	2710	0
300	20250206	152800	198465255	2710	2710	2710	2710	0
301	20250206	152700	198465255	2710	2710	2710	2710	0
302	20250206	152600	198465255	2710	2710	2710	2710	0
303	20250206	152500	198465255	2710	2710	2710	2710	0
304	20250206	152400	198465255	2710	2710	2710	2710	0
305	20250206	152300	198465255	2710	2710	2710	2710	0
306	20250206	152200	198465255	2710	2710	2710	2710	0
307	20250206	152100	198465255	2710	2710	2710	2710	0
308	20250206	152000	198465255	2710	2710	2710	2710	0
309	20250206	151900	198465255	2710	2700	2710	2700	980
310	20250206	151800	195814355	2705	2700	2705	2700	137
311	20250206	151700	195444205	2700	2700	2700	2700	300
312	20250206	151600	194634205	2690	2690	2690	2690	363
313	20250206	151500	193657735	2690	2690	2690	2690	1
314	20250206	151400	193655045	2700	2700	2700	2700	3920
315	20250206	151300	183071045	2700	2695	2700	2695	3000
316	20250206	151200	174972650	2695	2695	2695	2695	9
317	20250206	151100	174948395	2685	2685	2685	2685	0
318	20250206	151000	174948395	2685	2685	2685	2685	0
319	20250206	150900	174948395	2685	2685	2685	2685	0
320	20250206	150800	174948395	2685	2685	2685	2685	707
321	20250206	150700	173050100	2685	2685	2685	2685	41
322	20250206	150600	172940015	2685	2690	2690	2685	100
323	20250206	150500	172671330	2695	2690	2695	2685	1129
324	20250206	150400	169638150	2690	2690	2690	2690	83
325	20250206	150300	169414880	2695	2695	2695	2695	3
326	20250206	150200	169406795	2700	2700	2700	2700	0
327	20250206	150100	169406795	2700	2700	2700	2700	0
328	20250206	150000	169406795	2700	2700	2700	2700	0
329	20250206	145900	169406795	2700	2690	2700	2690	38
330	20250206	145800	169304565	2690	2690	2690	2690	29
331	20250206	145700	169226555	2700	2700	2700	2700	50
332	20250206	145600	169091555	2700	2700	2700	2700	0
333	20250206	145500	169091555	2700	2690	2700	2690	38
334	20250206	145400	168988965	2690	2690	2690	2690	0
335	20250206	145300	168988965	2690	2690	2690	2690	0
336	20250206	145200	168988965	2690	2690	2690	2690	0
337	20250206	145100	168988965	2690	2690	2690	2690	1153
338	20250206	145000	165887395	2690	2690	2690	2690	550
339	20250206	144900	164407895	2690	2690	2690	2690	0
340	20250206	144800	164407895	2690	2690	2690	2690	55
341	20250206	144700	164259945	2695	2695	2695	2695	0
342	20250206	144600	164259945	2695	2695	2695	2695	100
343	20250206	144500	163990445	2695	2695	2695	2695	1030
344	20250206	144400	161214595	2695	2695	2695	2695	2896
345	20250206	144300	153409875	2695	2695	2695	2695	0
346	20250206	144200	153409875	2695	2690	2695	2690	200
347	20250206	144100	152871375	2690	2690	2690	2690	0
348	20250206	144000	152871375	2690	2690	2690	2690	0
349	20250206	143900	152871375	2690	2690	2690	2690	2
350	20250206	143800	152865995	2685	2685	2685	2685	0
351	20250206	143700	152865995	2685	2685	2685	2685	0
352	20250206	143600	152865995	2685	2685	2685	2685	0
353	20250206	143500	152865995	2685	2685	2685	2685	0
354	20250206	143400	152865995	2685	2685	2685	2685	2
355	20250206	143300	152860625	2695	2685	2695	2685	2308
356	20250206	143200	146651945	2690	2690	2690	2690	1
357	20250206	143100	146649255	2685	2685	2685	2685	0
358	20250206	143000	146649255	2685	2685	2685	2685	0
359	20250206	142900	146649255	2685	2685	2685	2685	0
360	20250206	142800	146649255	2685	2685	2685	2685	0
361	20250206	142700	146649255	2685	2685	2685	2685	100
362	20250206	142600	146380755	2685	2685	2685	2685	10
363	20250206	142500	146353905	2680	2680	2680	2680	317
364	20250206	142400	145504345	2680	2680	2680	2680	0
365	20250206	142300	145504345	2680	2680	2680	2680	203
366	20250206	142200	144960305	2690	2690	2690	2690	100
367	20250206	142100	144691305	2680	2680	2680	2680	0
368	20250206	142000	144691305	2680	2680	2680	2680	0
369	20250206	141900	144691305	2680	2680	2680	2680	0
370	20250206	141800	144691305	2680	2685	2685	2680	300
371	20250206	141700	143887230	2690	2690	2690	2690	535
372	20250206	141600	142448080	2690	2690	2690	2690	0
373	20250206	141500	142448080	2690	2690	2690	2690	0
374	20250206	141400	142448080	2690	2685	2690	2685	50
375	20250206	141300	142313680	2690	2690	2690	2690	0
376	20250206	141200	142313680	2690	2690	2690	2690	0
377	20250206	141100	142313680	2690	2690	2690	2690	0
378	20250206	141000	142313680	2690	2690	2690	2690	0
379	20250206	140900	142313680	2690	2690	2690	2690	0
380	20250206	140800	142313680	2690	2690	2690	2690	0
381	20250206	140700	142313680	2690	2690	2690	2690	0
382	20250206	140600	142313680	2690	2690	2690	2690	2
383	20250206	140500	142308300	2680	2680	2680	2680	0
384	20250206	140400	142308300	2680	2680	2680	2680	0
385	20250206	140300	142308300	2680	2680	2680	2680	0
386	20250206	140200	142308300	2680	2680	2680	2680	154
387	20250206	140100	141895580	2690	2690	2690	2690	0
388	20250206	140000	141895580	2690	2690	2690	2690	0
389	20250206	135900	141895580	2690	2690	2690	2690	0
390	20250206	135800	141895580	2690	2690	2690	2690	2132
391	20250206	135700	136160500	2680	2680	2680	2680	0
392	20250206	135600	136160500	2680	2680	2680	2680	0
393	20250206	135500	136160500	2680	2680	2680	2680	0
394	20250206	135400	136160500	2680	2680	2680	2680	189
395	20250206	135300	135653980	2680	2680	2680	2680	0
396	20250206	135200	135653980	2680	2680	2680	2680	0
397	20250206	135100	135653980	2680	2680	2680	2680	0
398	20250206	135000	135653980	2680	2680	2680	2680	0
399	20250206	134900	135653980	2680	2690	2690	2680	85
400	20250206	134800	135425410	2690	2690	2690	2690	0
401	20250206	134700	135425410	2690	2675	2690	2675	414
402	20250206	134600	134317345	2675	2675	2675	2675	0
403	20250206	134500	134317345	2675	2675	2675	2675	0
404	20250206	134400	134317345	2675	2675	2675	2675	0
405	20250206	134300	134317345	2675	2675	2675	2675	0
406	20250206	134200	134317345	2675	2675	2675	2675	0
407	20250206	134100	134317345	2675	2675	2675	2675	0
408	20250206	134000	134317345	2675	2675	2675	2675	0
409	20250206	133900	134317345	2675	2675	2675	2675	349
410	20250206	133800	133383770	2675	2675	2675	2675	0
411	20250206	133700	133383770	2675	2675	2675	2675	0
412	20250206	133600	133383770	2675	2675	2675	2675	1
413	20250206	133500	133381095	2690	2680	2690	2675	1908
414	20250206	133400	128274180	2690	2690	2690	2690	0
415	20250206	133300	128274180	2690	2690	2690	2690	0
416	20250206	133200	128274180	2690	2690	2690	2690	1494
417	20250206	133100	124255320	2690	2690	2690	2690	0
418	20250206	133000	124255320	2690	2690	2690	2690	0
419	20250206	132900	124255320	2690	2690	2690	2690	0
420	20250206	132800	124255320	2690	2685	2690	2685	803
421	20250206	132700	122099260	2680	2680	2680	2680	0
422	20250206	132600	122099260	2680	2680	2680	2680	817
423	20250206	132500	119909700	2680	2680	2680	2680	0
424	20250206	132400	119909700	2680	2680	2680	2680	0
425	20250206	132300	119909700	2680	2680	2680	2680	0
426	20250206	132200	119909700	2680	2680	2680	2680	0
427	20250206	132100	119909700	2680	2680	2680	2680	3
428	20250206	132000	119901660	2680	2680	2680	2680	0
429	20250206	131900	119901660	2680	2680	2680	2680	0
430	20250206	131800	119901660	2680	2680	2680	2680	0
431	20250206	131700	119901660	2680	2685	2685	2680	110
432	20250206	131600	119606810	2690	2690	2690	2690	0
433	20250206	131500	119606810	2690	2690	2690	2690	0
434	20250206	131400	119606810	2690	2690	2690	2690	0
435	20250206	131300	119606810	2690	2690	2690	2690	0
436	20250206	131200	119606810	2690	2690	2690	2690	0
437	20250206	131100	119606810	2690	2690	2690	2690	0
438	20250206	131000	119606810	2690	2685	2690	2680	101
439	20250206	130900	119336070	2685	2685	2685	2685	1890
440	20250206	130800	114261420	2675	2675	2675	2675	0
441	20250206	130700	114261420	2675	2675	2675	2675	0
442	20250206	130600	114261420	2675	2675	2675	2675	0
443	20250206	130500	114261420	2675	2675	2675	2675	0
444	20250206	130400	114261420	2675	2675	2675	2675	0
445	20250206	130300	114261420	2675	2680	2680	2675	500
446	20250206	130200	112922235	2680	2680	2680	2680	0
447	20250206	130100	112922235	2680	2680	2680	2680	0
448	20250206	130000	112922235	2680	2680	2680	2680	0
449	20250206	125900	112922235	2680	2680	2680	2680	30
450	20250206	125800	112841835	2685	2685	2685	2685	10
451	20250206	125700	112814985	2680	2680	2680	2680	180
452	20250206	125600	112332585	2680	2680	2680	2680	0
453	20250206	125500	112332585	2680	2680	2680	2680	1
454	20250206	125400	112329905	2680	2680	2680	2680	30
455	20250206	125300	112249505	2680	2680	2680	2680	0
456	20250206	125200	112249505	2680	2680	2680	2680	55
457	20250206	125100	112102105	2690	2690	2690	2690	0
458	20250206	125000	112102105	2690	2690	2690	2690	0
459	20250206	124900	112102105	2690	2685	2690	2685	200
460	20250206	124800	111565005	2675	2675	2675	2675	350
461	20250206	124700	110628755	2685	2685	2685	2685	10
462	20250206	124600	110601905	2685	2685	2685	2685	0
463	20250206	124500	110601905	2685	2685	2685	2685	0
464	20250206	124400	110601905	2685	2685	2685	2685	1
465	20250206	124300	110599220	2685	2685	2685	2685	0
466	20250206	124200	110599220	2685	2685	2685	2685	200
467	20250206	124100	110062220	2690	2690	2690	2690	0
468	20250206	124000	110062220	2690	2680	2690	2675	953
469	20250206	123900	107508175	2690	2685	2690	2685	574
470	20250206	123800	105964855	2685	2685	2685	2685	0
471	20250206	123700	105964855	2685	2685	2685	2685	1
472	20250206	123600	105962170	2680	2680	2680	2680	0
473	20250206	123500	105962170	2680	2680	2680	2680	0
474	20250206	123400	105962170	2680	2680	2680	2680	5
475	20250206	123300	105948770	2685	2685	2685	2685	0
476	20250206	123200	105948770	2685	2685	2685	2685	0
477	20250206	123100	105948770	2685	2680	2685	2680	24
478	20250206	123000	105884445	2680	2680	2680	2680	0
479	20250206	122900	105884445	2680	2680	2680	2680	0
480	20250206	122800	105884445	2680	2680	2680	2680	0
481	20250206	122700	105884445	2680	2680	2680	2680	100
482	20250206	122600	105616445	2685	2685	2685	2685	1
483	20250206	122500	105613760	2680	2680	2680	2680	0
484	20250206	122400	105613760	2680	2685	2685	2680	35
485	20250206	122300	105519835	2680	2680	2680	2680	1
486	20250206	122200	105517155	2685	2685	2685	2685	1
487	20250206	122100	105514470	2690	2690	2690	2690	0
488	20250206	122000	105514470	2690	2690	2690	2690	0
489	20250206	121900	105514470	2690	2690	2690	2690	0
490	20250206	121800	105514470	2690	2690	2690	2690	0
491	20250206	121700	105514470	2690	2690	2690	2690	0
492	20250206	121600	105514470	2690	2690	2690	2690	0
493	20250206	121500	105514470	2690	2690	2690	2690	1
494	20250206	121400	105511780	2680	2680	2680	2680	0
495	20250206	121300	105511780	2680	2680	2680	2680	0
496	20250206	121200	105511780	2680	2680	2680	2680	0
497	20250206	121100	105511780	2680	2680	2680	2680	0
498	20250206	121000	105511780	2680	2685	2685	2680	200
499	20250206	120900	104975760	2695	2695	2695	2695	0
500	20250206	120800	104975760	2695	2695	2695	2695	0
501	20250206	120700	104975760	2695	2695	2695	2695	0
502	20250206	120600	104975760	2695	2695	2695	2695	0
503	20250206	120500	104975760	2695	2695	2695	2695	0
504	20250206	120400	104975760	2695	2695	2695	2695	0
505	20250206	120300	104975760	2695	2695	2695	2695	0
506	20250206	120200	104975760	2695	2695	2695	2695	0
507	20250206	120100	104975760	2695	2695	2695	2695	1
508	20250206	120000	104973065	2680	2680	2680	2680	100
509	20250206	115900	104705065	2695	2695	2695	2695	0
510	20250206	115800	104705065	2695	2695	2695	2695	0
511	20250206	115700	104705065	2695	2695	2695	2695	0
512	20250206	115600	104705065	2695	2695	2695	2695	0
513	20250206	115500	104705065	2695	2695	2695	2695	0
514	20250206	115400	104705065	2695	2680	2695	2680	13
515	20250206	115300	104670075	2695	2695	2695	2695	0
516	20250206	115200	104670075	2695	2695	2695	2695	0
517	20250206	115100	104670075	2695	2695	2695	2695	0
518	20250206	115000	104670075	2695	2695	2695	2695	0
519	20250206	114900	104670075	2695	2695	2695	2695	0
520	20250206	114800	104670075	2695	2695	2695	2695	0
521	20250206	114700	104670075	2695	2695	2695	2695	1
522	20250206	114600	104667380	2685	2685	2685	2685	0
523	20250206	114500	104667380	2685	2685	2685	2685	739
524	20250206	114400	102683165	2685	2690	2690	2685	156
525	20250206	114300	102263580	2690	2690	2690	2690	5
526	20250206	114200	102250130	2695	2695	2695	2695	50
527	20250206	114100	102115380	2695	2695	2695	2695	0
528	20250206	114000	102115380	2695	2695	2695	2695	1
529	20250206	113900	102112685	2695	2695	2695	2695	0
530	20250206	113800	102112685	2695	2695	2695	2695	0
531	20250206	113700	102112685	2695	2695	2695	2695	0
532	20250206	113600	102112685	2695	2695	2695	2695	1
533	20250206	113500	102109990	2695	2695	2695	2695	0
534	20250206	113400	102109990	2695	2695	2695	2695	0
535	20250206	113300	102109990	2695	2695	2695	2695	0
536	20250206	113200	102109990	2695	2690	2695	2690	160
537	20250206	113100	101678895	2690	2690	2690	2690	0
538	20250206	113000	101678895	2690	2690	2690	2690	1
539	20250206	112900	101676205	2685	2685	2685	2685	0
540	20250206	112800	101676205	2685	2685	2685	2685	0
541	20250206	112700	101676205	2685	2685	2685	2685	0
542	20250206	112600	101676205	2685	2685	2685	2685	0
543	20250206	112500	101676205	2685	2685	2685	2685	1
544	20250206	112400	101673520	2690	2690	2690	2690	0
545	20250206	112300	101673520	2690	2690	2690	2690	7
546	20250206	112200	101654690	2690	2690	2690	2690	1
547	20250206	112100	101652000	2680	2680	2680	2680	0
548	20250206	112000	101652000	2680	2680	2680	2680	11
549	20250206	111900	101622520	2695	2695	2695	2695	0
550	20250206	111800	101622520	2695	2675	2695	2675	400
551	20250206	111700	100546520	2695	2695	2695	2695	0
552	20250206	111600	100546520	2695	2695	2695	2695	0
553	20250206	111500	100546520	2695	2695	2695	2695	1
554	20250206	111400	100543825	2675	2675	2675	2675	186
555	20250206	111300	100046275	2680	2680	2680	2680	0
556	20250206	111200	100046275	2680	2680	2680	2680	0
557	20250206	111100	100046275	2680	2680	2680	2680	0
558	20250206	111000	100046275	2680	2680	2680	2680	1071
559	20250206	110900	97175995	2680	2680	2680	2680	0
560	20250206	110800	97175995	2680	2680	2680	2680	1
561	20250206	110700	97173315	2700	2700	2700	2700	0
562	20250206	110600	97173315	2700	2700	2700	2700	0
563	20250206	110500	97173315	2700	2700	2700	2700	0
564	20250206	110400	97173315	2700	2695	2700	2695	82
565	20250206	110300	96952230	2680	2690	2695	2680	1742
566	20250206	110200	92261140	2690	2690	2690	2690	1
567	20250206	110100	92258450	2680	2680	2680	2680	501
568	20250206	110000	90915770	2685	2685	2685	2685	18
569	20250206	105900	90867440	2690	2690	2690	2690	0
570	20250206	105800	90867440	2690	2690	2690	2690	0
571	20250206	105700	90867440	2690	2690	2690	2690	0
572	20250206	105600	90867440	2690	2680	2690	2680	25
573	20250206	105500	90800430	2675	2675	2675	2675	0
574	20250206	105400	90800430	2675	2675	2675	2675	0
575	20250206	105300	90800430	2675	2675	2675	2675	202
576	20250206	105200	90260080	2695	2695	2695	2695	0
577	20250206	105100	90260080	2695	2695	2695	2695	0
578	20250206	105000	90260080	2695	2695	2695	2695	0
579	20250206	104900	90260080	2695	2695	2695	2695	0
580	20250206	104800	90260080	2695	2695	2695	2695	0
581	20250206	104700	90260080	2695	2695	2695	2695	0
582	20250206	104600	90260080	2695	2670	2695	2670	39
583	20250206	104500	90155925	2670	2675	2675	2670	224
584	20250206	104400	89557785	2675	2680	2680	2675	560
585	20250206	104300	88059535	2695	2695	2695	2695	0
586	20250206	104200	88059535	2695	2695	2695	2695	0
587	20250206	104100	88059535	2695	2695	2695	2695	0
588	20250206	104000	88059535	2695	2695	2695	2695	0
589	20250206	103900	88059535	2695	2695	2695	2695	0
590	20250206	103800	88059535	2695	2695	2695	2695	0
591	20250206	103700	88059535	2695	2695	2695	2695	1
592	20250206	103600	88056840	2670	2670	2670	2670	1
593	20250206	103500	88054170	2695	2695	2695	2695	0
594	20250206	103400	88054170	2695	2690	2695	2690	372
595	20250206	103300	87053485	2690	2690	2690	2690	0
596	20250206	103200	87053485	2690	2690	2690	2690	1
597	20250206	103100	87050795	2670	2670	2670	2670	0
598	20250206	103000	87050795	2670	2670	2670	2670	0
599	20250206	102900	87050795	2670	2675	2675	2670	3000
600	20250206	102800	79028470	2675	2675	2675	2675	0
601	20250206	102700	79028470	2675	2675	2675	2675	1
602	20250206	102600	79025795	2690	2690	2690	2690	180
603	20250206	102500	78541595	2690	2690	2690	2690	1
604	20250206	102400	78538905	2680	2680	2680	2680	140
605	20250206	102300	78163705	2690	2690	2690	2690	200
606	20250206	102200	77625705	2680	2680	2680	2680	0
607	20250206	102100	77625705	2680	2690	2690	2680	703
608	20250206	102000	75735355	2695	2690	2695	2690	382
609	20250206	101900	74707770	2695	2695	2695	2695	1
610	20250206	101800	74705075	2695	2690	2695	2690	169
611	20250206	101700	74249965	2695	2695	2695	2695	101
612	20250206	101600	73977770	2695	2695	2695	2690	32
613	20250206	101500	73891535	2695	2685	2695	2685	179
614	20250206	101400	73410860	2680	2685	2685	2680	216
615	20250206	101300	72831705	2685	2695	2695	2665	3178
616	20250206	101200	64339180	2695	2695	2695	2695	43
617	20250206	101100	64223295	2695	2675	2695	2675	352
618	20250206	101000	63281655	2675	2675	2675	2675	25
619	20250206	100900	63214780	2675	2690	2695	2675	4604
620	20250206	100800	50870690	2690	2690	2690	2690	197
621	20250206	100700	50340760	2695	2690	2695	2690	18
622	20250206	100600	50292275	2695	2685	2695	2685	21
623	20250206	100500	50235880	2695	2695	2695	2695	0
624	20250206	100400	50235880	2695	2695	2695	2695	0
625	20250206	100300	50235880	2695	2695	2695	2695	0
626	20250206	100200	50235880	2695	2695	2695	2695	0
627	20250206	100100	50235880	2695	2695	2695	2695	1
628	20250206	100000	50233185	2680	2680	2680	2680	0
629	20250206	095900	50233185	2680	2685	2685	2680	203
630	20250206	095800	49689060	2695	2695	2695	2695	0
631	20250206	095700	49689060	2695	2695	2695	2695	0
632	20250206	095600	49689060	2695	2695	2695	2695	0
633	20250206	095500	49689060	2695	2695	2695	2695	0
634	20250206	095400	49689060	2695	2695	2695	2695	0
635	20250206	095300	49689060	2695	2695	2695	2695	0
636	20250206	095200	49689060	2695	2695	2695	2695	200
637	20250206	095100	49150060	2695	2695	2695	2695	1
638	20250206	095000	49147365	2685	2690	2695	2685	972
639	20250206	094900	46537525	2695	2695	2695	2695	0
640	20250206	094800	46537525	2695	2695	2695	2695	9
641	20250206	094700	46513270	2695	2695	2695	2695	0
642	20250206	094600	46513270	2695	2695	2695	2695	0
643	20250206	094500	46513270	2695	2695	2695	2695	3
644	20250206	094400	46505185	2695	2690	2695	2690	36
645	20250206	094300	46408245	2690	2695	2695	2685	186
646	20250206	094200	45907895	2695	2690	2695	2685	487
647	20250206	094100	44598860	2690	2690	2690	2690	1
648	20250206	094000	44596170	2690	2690	2690	2690	0
649	20250206	093900	44596170	2690	2690	2690	2690	1941
650	20250206	093800	39374880	2695	2695	2695	2695	0
651	20250206	093700	39374880	2695	2690	2695	2690	349
652	20250206	093600	38435110	2690	2690	2690	2690	0
653	20250206	093500	38435110	2690	2690	2690	2685	102
654	20250206	093400	38161230	2685	2690	2690	2685	1071
655	20250206	093300	35285590	2685	2685	2685	2685	8
656	20250206	093200	35264110	2685	2685	2685	2685	30
657	20250206	093100	35183560	2680	2695	2695	2680	16
658	20250206	093000	35140505	2700	2700	2700	2700	3
659	20250206	092900	35132405	2700	2700	2700	2700	1
660	20250206	092800	35129705	2690	2690	2690	2690	330
661	20250206	092700	34242005	2690	2690	2690	2690	22
662	20250206	092600	34182825	2690	2680	2690	2675	402
663	20250206	092500	33107390	2675	2675	2675	2675	185
664	20250206	092400	32612515	2690	2690	2690	2690	0
665	20250206	092300	32612515	2690	2690	2690	2690	1
666	20250206	092200	32609825	2670	2690	2690	2670	2
667	20250206	092100	32604465	2675	2675	2675	2675	442
668	20250206	092000	31422115	2700	2700	2700	2700	0
669	20250206	091900	31422115	2700	2700	2700	2700	1
670	20250206	091800	31419415	2695	2695	2695	2690	1875
671	20250206	091700	26368140	2695	2685	2695	2685	305
672	20250206	091600	25549200	2685	2685	2685	2670	969
673	20250206	091500	22959030	2680	2685	2685	2680	7
674	20250206	091400	22940245	2685	2685	2685	2685	5
675	20250206	091300	22926820	2690	2690	2690	2690	0
676	20250206	091200	22926820	2690	2690	2690	2690	303
677	20250206	091100	22111750	2695	2695	2695	2695	1
678	20250206	091000	22109055	2695	2680	2695	2680	431
679	20250206	090900	20950980	2685	2675	2690	2675	424
680	20250206	090800	19816605	2675	2675	2675	2675	214
681	20250206	090700	19244155	2675	2695	2695	2675	233
682	20250206	090600	18620860	2695	2695	2695	2695	0
683	20250206	090500	18620860	2695	2695	2695	2695	0
684	20250206	090400	18620860	2695	2675	2695	2675	21
685	20250206	090300	18564665	2695	2695	2695	2695	74
686	20250206	090200	18365235	2695	2690	2695	2690	1930
687	20250206	090100	13168885	2690	2690	2690	2690	245
688	20250206	090000	12509835	2685	2670	2685	2670	4528