KissMeData/086980/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200000	474204110	2930	2930	2930	2930	5730
3	20250206	195900	474204110	2930	2930	2930	2930	0
4	20250206	195800	474204110	2930	2930	2930	2930	0
5	20250206	195700	474204110	2930	2930	2930	2930	0
6	20250206	195600	474204110	2930	2930	2930	2930	0
7	20250206	195500	474204110	2930	2930	2930	2930	0
8	20250206	195400	474204110	2930	2930	2930	2930	0
9	20250206	195300	474204110	2930	2930	2930	2930	0
10	20250206	195200	474204110	2930	2930	2930	2930	0
11	20250206	195100	474204110	2930	2930	2930	2930	0
12	20250206	195000	474204110	2930	2930	2930	2930	0
13	20250206	194900	474204110	2930	2930	2930	2930	0
14	20250206	194800	474204110	2930	2930	2930	2930	0
15	20250206	194700	474204110	2930	2930	2930	2930	0
16	20250206	194600	474204110	2930	2930	2930	2930	0
17	20250206	194500	474204110	2930	2930	2930	2930	0
18	20250206	194400	474204110	2930	2930	2930	2930	0
19	20250206	194300	474204110	2930	2930	2930	2930	0
20	20250206	194200	474204110	2930	2930	2930	2930	0
21	20250206	194100	474204110	2930	2930	2930	2930	0
22	20250206	194000	474204110	2930	2930	2930	2930	0
23	20250206	193900	474204110	2930	2930	2930	2930	0
24	20250206	193800	474204110	2930	2930	2930	2930	0
25	20250206	193700	474204110	2930	2930	2930	2930	0
26	20250206	193600	474204110	2930	2930	2930	2930	0
27	20250206	193500	474204110	2930	2930	2930	2930	0
28	20250206	193400	474204110	2930	2930	2930	2930	0
29	20250206	193300	474204110	2930	2930	2930	2930	0
30	20250206	193200	474204110	2930	2930	2930	2930	0
31	20250206	193100	474204110	2930	2930	2930	2930	0
32	20250206	193000	474204110	2930	2930	2930	2930	5730
33	20250206	192900	474204110	2930	2930	2930	2930	0
34	20250206	192800	474204110	2930	2930	2930	2930	0
35	20250206	192700	474204110	2930	2930	2930	2930	0
36	20250206	192600	474204110	2930	2930	2930	2930	0
37	20250206	192500	474204110	2930	2930	2930	2930	0
38	20250206	192400	474204110	2930	2930	2930	2930	0
39	20250206	192300	474204110	2930	2930	2930	2930	0
40	20250206	192200	474204110	2930	2930	2930	2930	0
41	20250206	192100	474204110	2930	2930	2930	2930	0
42	20250206	192000	474204110	2930	2930	2930	2930	0
43	20250206	191900	474204110	2930	2930	2930	2930	0
44	20250206	191800	474204110	2930	2930	2930	2930	0
45	20250206	191700	474204110	2930	2930	2930	2930	0
46	20250206	191600	474204110	2930	2930	2930	2930	0
47	20250206	191500	474204110	2930	2930	2930	2930	0
48	20250206	191400	474204110	2930	2930	2930	2930	0
49	20250206	191300	474204110	2930	2930	2930	2930	0
50	20250206	191200	474204110	2930	2930	2930	2930	0
51	20250206	191100	474204110	2930	2930	2930	2930	0
52	20250206	191000	474204110	2930	2930	2930	2930	0
53	20250206	190900	474204110	2930	2930	2930	2930	0
54	20250206	190800	474204110	2930	2930	2930	2930	0
55	20250206	190700	474204110	2930	2930	2930	2930	0
56	20250206	190600	474204110	2930	2930	2930	2930	0
57	20250206	190500	474204110	2930	2930	2930	2930	0
58	20250206	190400	474204110	2930	2930	2930	2930	0
59	20250206	190300	474204110	2930	2930	2930	2930	0
60	20250206	190200	474204110	2930	2930	2930	2930	0
61	20250206	190100	474204110	2930	2930	2930	2930	0
62	20250206	190000	474204110	2930	2930	2930	2930	5730
63	20250206	185900	474204110	2930	2930	2930	2930	0
64	20250206	185800	474204110	2930	2930	2930	2930	0
65	20250206	185700	474204110	2930	2930	2930	2930	0
66	20250206	185600	474204110	2930	2930	2930	2930	0
67	20250206	185500	474204110	2930	2930	2930	2930	0
68	20250206	185400	474204110	2930	2930	2930	2930	0
69	20250206	185300	474204110	2930	2930	2930	2930	0
70	20250206	185200	474204110	2930	2930	2930	2930	0
71	20250206	185100	474204110	2930	2930	2930	2930	0
72	20250206	185000	474204110	2930	2930	2930	2930	0
73	20250206	184900	474204110	2930	2930	2930	2930	0
74	20250206	184800	474204110	2930	2930	2930	2930	0
75	20250206	184700	474204110	2930	2930	2930	2930	0
76	20250206	184600	474204110	2930	2930	2930	2930	0
77	20250206	184500	474204110	2930	2930	2930	2930	0
78	20250206	184400	474204110	2930	2930	2930	2930	0
79	20250206	184300	474204110	2930	2930	2930	2930	0
80	20250206	184200	474204110	2930	2930	2930	2930	0
81	20250206	184100	474204110	2930	2930	2930	2930	0
82	20250206	184000	474204110	2930	2930	2930	2930	0
83	20250206	183900	474204110	2930	2930	2930	2930	0
84	20250206	183800	474204110	2930	2930	2930	2930	0
85	20250206	183700	474204110	2930	2930	2930	2930	0
86	20250206	183600	474204110	2930	2930	2930	2930	0
87	20250206	183500	474204110	2930	2930	2930	2930	0
88	20250206	183400	474204110	2930	2930	2930	2930	0
89	20250206	183300	474204110	2930	2930	2930	2930	0
90	20250206	183200	474204110	2930	2930	2930	2930	0
91	20250206	183100	474204110	2930	2930	2930	2930	0
92	20250206	183000	474204110	2930	2930	2930	2930	5730
93	20250206	182900	474204110	2930	2930	2930	2930	0
94	20250206	182800	474204110	2930	2930	2930	2930	0
95	20250206	182700	474204110	2930	2930	2930	2930	0
96	20250206	182600	474204110	2930	2930	2930	2930	0
97	20250206	182500	474204110	2930	2930	2930	2930	0
98	20250206	182400	474204110	2930	2930	2930	2930	0
99	20250206	182300	474204110	2930	2930	2930	2930	0
100	20250206	182200	474204110	2930	2930	2930	2930	0
101	20250206	182100	474204110	2930	2930	2930	2930	0
102	20250206	182000	474204110	2930	2930	2930	2930	0
103	20250206	181900	474204110	2930	2930	2930	2930	0
104	20250206	181800	474204110	2930	2930	2930	2930	0
105	20250206	181700	474204110	2930	2930	2930	2930	0
106	20250206	181600	474204110	2930	2930	2930	2930	0
107	20250206	181500	474204110	2930	2930	2930	2930	0
108	20250206	181400	474204110	2930	2930	2930	2930	0
109	20250206	181300	474204110	2930	2930	2930	2930	0
110	20250206	181200	474204110	2930	2930	2930	2930	0
111	20250206	181100	474204110	2930	2930	2930	2930	0
112	20250206	181000	474204110	2930	2930	2930	2930	0
113	20250206	180900	474204110	2930	2930	2930	2930	0
114	20250206	180800	474204110	2930	2930	2930	2930	0
115	20250206	180700	474204110	2930	2930	2930	2930	0
116	20250206	180600	474204110	2930	2930	2930	2930	0
117	20250206	180500	474204110	2930	2930	2930	2930	0
118	20250206	180400	474204110	2930	2930	2930	2930	0
119	20250206	180300	474204110	2930	2930	2930	2930	0
120	20250206	180200	474204110	2930	2930	2930	2930	0
121	20250206	180100	474204110	2930	2930	2930	2930	0
122	20250206	180000	474204110	2930	2930	2930	2930	5730
123	20250206	175900	474204110	2930	2930	2930	2930	0
124	20250206	175800	474204110	2930	2930	2930	2930	0
125	20250206	175700	474204110	2930	2930	2930	2930	0
126	20250206	175600	474204110	2930	2930	2930	2930	0
127	20250206	175500	474204110	2930	2930	2930	2930	0
128	20250206	175400	474204110	2930	2930	2930	2930	0
129	20250206	175300	474204110	2930	2930	2930	2930	0
130	20250206	175200	474204110	2930	2930	2930	2930	0
131	20250206	175100	474204110	2930	2930	2930	2930	0
132	20250206	175000	474204110	2930	2930	2930	2930	0
133	20250206	174900	474204110	2930	2930	2930	2930	0
134	20250206	174800	474204110	2930	2930	2930	2930	0
135	20250206	174700	474204110	2930	2930	2930	2930	0
136	20250206	174600	474204110	2930	2930	2930	2930	0
137	20250206	174500	474204110	2930	2930	2930	2930	0
138	20250206	174400	474204110	2930	2930	2930	2930	0
139	20250206	174300	474204110	2930	2930	2930	2930	0
140	20250206	174200	474204110	2930	2930	2930	2930	0
141	20250206	174100	474204110	2930	2930	2930	2930	0
142	20250206	174000	474204110	2930	2930	2930	2930	0
143	20250206	173900	474204110	2930	2930	2930	2930	0
144	20250206	173800	474204110	2930	2930	2930	2930	0
145	20250206	173700	474204110	2930	2930	2930	2930	0
146	20250206	173600	474204110	2930	2930	2930	2930	0
147	20250206	173500	474204110	2930	2930	2930	2930	0
148	20250206	173400	474204110	2930	2930	2930	2930	0
149	20250206	173300	474204110	2930	2930	2930	2930	0
150	20250206	173200	474204110	2930	2930	2930	2930	0
151	20250206	173100	474204110	2930	2930	2930	2930	0
152	20250206	173000	474204110	2930	2930	2930	2930	5730
153	20250206	172900	474204110	2930	2930	2930	2930	0
154	20250206	172800	474204110	2930	2930	2930	2930	0
155	20250206	172700	474204110	2930	2930	2930	2930	0
156	20250206	172600	474204110	2930	2930	2930	2930	0
157	20250206	172500	474204110	2930	2930	2930	2930	0
158	20250206	172400	474204110	2930	2930	2930	2930	0
159	20250206	172300	474204110	2930	2930	2930	2930	0
160	20250206	172200	474204110	2930	2930	2930	2930	0
161	20250206	172100	474204110	2930	2930	2930	2930	0
162	20250206	172000	474204110	2930	2930	2930	2930	0
163	20250206	171900	474204110	2930	2930	2930	2930	0
164	20250206	171800	474204110	2930	2930	2930	2930	0
165	20250206	171700	474204110	2930	2930	2930	2930	0
166	20250206	171600	474204110	2930	2930	2930	2930	0
167	20250206	171500	474204110	2930	2930	2930	2930	0
168	20250206	171400	474204110	2930	2930	2930	2930	0
169	20250206	171300	474204110	2930	2930	2930	2930	0
170	20250206	171200	474204110	2930	2930	2930	2930	0
171	20250206	171100	474204110	2930	2930	2930	2930	0
172	20250206	171000	474204110	2930	2930	2930	2930	0
173	20250206	170900	474204110	2930	2930	2930	2930	0
174	20250206	170800	474204110	2930	2930	2930	2930	0
175	20250206	170700	474204110	2930	2930	2930	2930	0
176	20250206	170600	474204110	2930	2930	2930	2930	0
177	20250206	170500	474204110	2930	2930	2930	2930	0
178	20250206	170400	474204110	2930	2930	2930	2930	0
179	20250206	170300	474204110	2930	2930	2930	2930	0
180	20250206	170200	474204110	2930	2930	2930	2930	0
181	20250206	170100	474204110	2930	2930	2930	2930	0
182	20250206	170000	474204110	2930	2930	2930	2930	5730
183	20250206	165900	474204110	2930	2930	2930	2930	0
184	20250206	165800	474204110	2930	2930	2930	2930	0
185	20250206	165700	474204110	2930	2930	2930	2930	0
186	20250206	165600	474204110	2930	2930	2930	2930	0
187	20250206	165500	474204110	2930	2930	2930	2930	0
188	20250206	165400	474204110	2930	2930	2930	2930	0
189	20250206	165300	474204110	2930	2930	2930	2930	0
190	20250206	165200	474204110	2930	2930	2930	2930	0
191	20250206	165100	474204110	2930	2930	2930	2930	0
192	20250206	165000	474204110	2930	2930	2930	2930	0
193	20250206	164900	474204110	2930	2930	2930	2930	0
194	20250206	164800	474204110	2930	2930	2930	2930	0
195	20250206	164700	474204110	2930	2930	2930	2930	0
196	20250206	164600	474204110	2930	2930	2930	2930	0
197	20250206	164500	474204110	2930	2930	2930	2930	0
198	20250206	164400	474204110	2930	2930	2930	2930	0
199	20250206	164300	474204110	2930	2930	2930	2930	0
200	20250206	164200	474204110	2930	2930	2930	2930	0
201	20250206	164100	474204110	2930	2930	2930	2930	0
202	20250206	164000	474204110	2930	2930	2930	2930	0
203	20250206	163900	474204110	2930	2930	2930	2930	0
204	20250206	163800	474204110	2930	2930	2930	2930	0
205	20250206	163700	474204110	2930	2930	2930	2930	0
206	20250206	163600	474204110	2930	2930	2930	2930	0
207	20250206	163500	474204110	2930	2930	2930	2930	0
208	20250206	163400	474204110	2930	2930	2930	2930	0
209	20250206	163300	474204110	2930	2930	2930	2930	0
210	20250206	163200	474204110	2930	2930	2930	2930	0
211	20250206	163100	474204110	2930	2930	2930	2930	0
212	20250206	163000	474204110	2930	2930	2930	2930	5730
213	20250206	162900	474204110	2930	2930	2930	2930	0
214	20250206	162800	474204110	2930	2930	2930	2930	0
215	20250206	162700	474204110	2930	2930	2930	2930	0
216	20250206	162600	474204110	2930	2930	2930	2930	0
217	20250206	162500	474204110	2930	2930	2930	2930	0
218	20250206	162400	474204110	2930	2930	2930	2930	0
219	20250206	162300	474204110	2930	2930	2930	2930	0
220	20250206	162200	474204110	2930	2930	2930	2930	0
221	20250206	162100	474204110	2930	2930	2930	2930	0
222	20250206	162000	474204110	2930	2930	2930	2930	0
223	20250206	161900	474204110	2930	2930	2930	2930	0
224	20250206	161800	474204110	2930	2930	2930	2930	0
225	20250206	161700	474204110	2930	2930	2930	2930	0
226	20250206	161600	474204110	2930	2930	2930	2930	0
227	20250206	161500	474204110	2930	2930	2930	2930	0
228	20250206	161400	474204110	2930	2930	2930	2930	0
229	20250206	161300	474204110	2930	2930	2930	2930	0
230	20250206	161200	474204110	2930	2930	2930	2930	0
231	20250206	161100	474204110	2930	2930	2930	2930	0
232	20250206	161000	474204110	2930	2930	2930	2930	0
233	20250206	160900	474204110	2930	2930	2930	2930	0
234	20250206	160800	474204110	2930	2930	2930	2930	0
235	20250206	160700	474204110	2930	2930	2930	2930	0
236	20250206	160600	474204110	2930	2930	2930	2930	0
237	20250206	160500	474204110	2930	2930	2930	2930	0
238	20250206	160400	474204110	2930	2930	2930	2930	0
239	20250206	160300	474204110	2930	2930	2930	2930	0
240	20250206	160200	474204110	2930	2930	2930	2930	0
241	20250206	160100	474204110	2930	2930	2930	2930	0
242	20250206	160000	474204110	2930	2930	2930	2930	5730
243	20250206	155900	474204110	2930	2930	2930	2930	0
244	20250206	155800	474204110	2930	2930	2930	2930	0
245	20250206	155700	474204110	2930	2930	2930	2930	0
246	20250206	155600	474204110	2930	2930	2930	2930	0
247	20250206	155500	474204110	2930	2930	2930	2930	0
248	20250206	155400	474204110	2930	2930	2930	2930	0
249	20250206	155300	474204110	2930	2930	2930	2930	0
250	20250206	155200	474204110	2930	2930	2930	2930	0
251	20250206	155100	474204110	2930	2930	2930	2930	0
252	20250206	155000	474204110	2930	2930	2930	2930	0
253	20250206	154900	474204110	2930	2930	2930	2930	0
254	20250206	154800	474204110	2930	2930	2930	2930	0
255	20250206	154700	474204110	2930	2930	2930	2930	0
256	20250206	154600	474204110	2930	2930	2930	2930	0
257	20250206	154500	474204110	2930	2930	2930	2930	0
258	20250206	154400	474204110	2930	2930	2930	2930	0
259	20250206	154300	474204110	2930	2930	2930	2930	0
260	20250206	154200	474204110	2930	2930	2930	2930	0
261	20250206	154100	474204110	2930	2930	2930	2930	0
262	20250206	154000	474204110	2930	2930	2930	2930	0
263	20250206	153900	474204110	2930	2930	2930	2930	0
264	20250206	153800	474204110	2930	2930	2930	2930	0
265	20250206	153700	474204110	2930	2930	2930	2930	0
266	20250206	153600	474204110	2930	2930	2930	2930	0
267	20250206	153500	474204110	2930	2930	2930	2930	0
268	20250206	153400	474204110	2930	2930	2930	2930	0
269	20250206	153300	474204110	2930	2930	2930	2930	0
270	20250206	153200	474204110	2930	2930	2930	2930	0
271	20250206	153100	474204110	2930	2930	2930	2930	0
272	20250206	153000	474204110	2930	2930	2930	2930	11460
273	20250206	152900	457415210	2925	2925	2925	2925	0
274	20250206	152800	457415210	2925	2925	2925	2925	0
275	20250206	152700	457415210	2925	2925	2925	2925	0
276	20250206	152600	457415210	2925	2925	2925	2925	0
277	20250206	152500	457415210	2925	2925	2925	2925	0
278	20250206	152400	457415210	2925	2925	2925	2925	0
279	20250206	152300	457415210	2925	2925	2925	2925	0
280	20250206	152200	457415210	2925	2925	2925	2925	0
281	20250206	152100	457415210	2925	2925	2925	2925	0
282	20250206	152000	457415210	2925	2925	2925	2925	0
283	20250206	151900	457415210	2925	2925	2925	2925	0
284	20250206	151800	457415210	2925	2925	2925	2920	355
285	20250206	151700	456378085	2925	2925	2925	2925	0
286	20250206	151600	456378085	2925	2925	2925	2925	90
287	20250206	151500	456114835	2920	2920	2920	2920	2297
288	20250206	151400	449407595	2920	2920	2920	2920	262
289	20250206	151300	448642555	2915	2915	2920	2915	246
290	20250206	151200	447924705	2920	2920	2920	2920	350
291	20250206	151100	446902705	2920	2920	2920	2915	152
292	20250206	151000	446458870	2920	2920	2920	2920	43
293	20250206	150900	446333310	2920	2920	2920	2920	51
294	20250206	150800	446184390	2920	2920	2920	2920	0
295	20250206	150700	446184390	2920	2920	2920	2920	0
296	20250206	150600	446184390	2920	2920	2920	2920	1
297	20250206	150500	446181470	2920	2920	2920	2920	13
298	20250206	150400	446143510	2920	2920	2920	2920	1
299	20250206	150300	446140590	2915	2915	2915	2915	0
300	20250206	150200	446140590	2915	2915	2915	2915	0
301	20250206	150100	446140590	2915	2915	2915	2915	0
302	20250206	150000	446140590	2915	2915	2915	2915	0
303	20250206	145900	446140590	2915	2915	2915	2915	2099
304	20250206	145800	440022005	2915	2915	2915	2915	0
305	20250206	145700	440022005	2915	2915	2915	2915	11
306	20250206	145600	439989940	2915	2915	2915	2915	0
307	20250206	145500	439989940	2915	2915	2915	2915	234
308	20250206	145400	439307830	2915	2915	2915	2915	2
309	20250206	145300	439302000	2915	2910	2915	2910	935
310	20250206	145200	436581145	2910	2910	2910	2910	1933
311	20250206	145100	430956115	2910	2910	2910	2910	20
312	20250206	145000	430897915	2915	2915	2915	2915	0
313	20250206	144900	430897915	2915	2915	2915	2915	5
314	20250206	144800	430883340	2910	2910	2910	2910	3153
315	20250206	144700	421708110	2915	2915	2915	2915	0
316	20250206	144600	421708110	2915	2910	2915	2910	51
317	20250206	144500	421559695	2915	2915	2915	2915	1
318	20250206	144400	421556780	2910	2915	2915	2910	68
319	20250206	144300	421358610	2915	2915	2915	2915	1
320	20250206	144200	421355695	2910	2915	2915	2910	80
321	20250206	144100	421122645	2915	2915	2915	2915	630
322	20250206	144000	419286195	2915	2915	2915	2915	78
323	20250206	143900	419058825	2915	2915	2915	2915	245
324	20250206	143800	418344650	2910	2910	2910	2910	4539
325	20250206	143700	405136160	2920	2920	2920	2920	0
326	20250206	143600	405136160	2920	2920	2920	2920	0
327	20250206	143500	405136160	2920	2920	2920	2920	0
328	20250206	143400	405136160	2920	2915	2920	2910	1389
329	20250206	143300	401091500	2910	2910	2910	2910	0
330	20250206	143200	401091500	2910	2910	2910	2910	0
331	20250206	143100	401091500	2910	2910	2910	2910	0
332	20250206	143000	401091500	2910	2910	2910	2910	0
333	20250206	142900	401091500	2910	2920	2920	2910	5000
334	20250206	142800	386538710	2920	2920	2920	2920	84
335	20250206	142700	386293430	2915	2920	2920	2915	12547
336	20250206	142600	349716835	2920	2920	2920	2920	1752
337	20250206	142500	344600995	2925	2920	2925	2920	40
338	20250206	142400	344484020	2920	2920	2920	2920	0
339	20250206	142300	344484020	2920	2920	2920	2920	196
340	20250206	142200	343911700	2925	2925	2925	2925	156
341	20250206	142100	343455400	2925	2925	2925	2925	1058
342	20250206	142000	340360750	2920	2920	2920	2920	68
343	20250206	141900	340162190	2920	2920	2920	2920	354
344	20250206	141800	339128510	2920	2920	2920	2920	0
345	20250206	141700	339128510	2920	2920	2920	2920	483
346	20250206	141600	337718150	2920	2920	2920	2920	69
347	20250206	141500	337516670	2920	2915	2920	2915	935
348	20250206	141400	334787265	2920	2920	2920	2920	823
349	20250206	141300	332384105	2925	2925	2925	2925	15
350	20250206	141200	332340230	2925	2925	2925	2925	6
351	20250206	141100	332322680	2920	2920	2920	2920	9616
352	20250206	141000	304243960	2925	2925	2925	2925	0
353	20250206	140900	304243960	2925	2925	2925	2925	84
354	20250206	140800	303998260	2925	2925	2925	2925	0
355	20250206	140700	303998260	2925	2925	2925	2925	534
356	20250206	140600	302436310	2930	2930	2930	2930	100
357	20250206	140500	302143310	2930	2930	2930	2930	0
358	20250206	140400	302143310	2930	2930	2930	2930	0
359	20250206	140300	302143310	2930	2925	2930	2925	58
360	20250206	140200	301973625	2925	2925	2925	2925	2
361	20250206	140100	301967775	2925	2925	2925	2925	579
362	20250206	140000	300274200	2925	2925	2925	2925	1879
363	20250206	135900	294778125	2920	2920	2920	2920	200
364	20250206	135800	294194125	2925	2925	2925	2925	7
365	20250206	135700	294173650	2925	2925	2925	2925	1
366	20250206	135600	294170725	2925	2925	2925	2925	0
367	20250206	135500	294170725	2925	2925	2925	2925	0
368	20250206	135400	294170725	2925	2925	2925	2925	0
369	20250206	135300	294170725	2925	2925	2925	2925	0
370	20250206	135200	294170725	2925	2925	2925	2925	0
371	20250206	135100	294170725	2925	2925	2925	2925	3
372	20250206	135000	294161950	2925	2925	2925	2925	3
373	20250206	134900	294153175	2925	2920	2925	2920	535
374	20250206	134800	292588475	2920	2925	2925	2920	56
375	20250206	134700	292424930	2925	2925	2925	2925	0
376	20250206	134600	292424930	2925	2925	2925	2925	0
377	20250206	134500	292424930	2925	2920	2925	2920	6
378	20250206	134400	292407405	2920	2920	2920	2920	0
379	20250206	134300	292407405	2920	2920	2920	2920	1
380	20250206	134200	292404485	2920	2920	2920	2920	1
381	20250206	134100	292401565	2925	2925	2925	2925	0
382	20250206	134000	292401565	2925	2925	2925	2925	0
383	20250206	133900	292401565	2925	2925	2925	2925	100
384	20250206	133800	292109065	2925	2925	2925	2925	0
385	20250206	133700	292109065	2925	2920	2925	2920	107
386	20250206	133600	291796620	2920	2920	2920	2920	0
387	20250206	133500	291796620	2920	2920	2920	2920	0
388	20250206	133400	291796620	2920	2920	2920	2920	0
389	20250206	133300	291796620	2920	2920	2920	2920	1742
390	20250206	133200	286709980	2925	2925	2925	2925	30
391	20250206	133100	286622230	2925	2925	2925	2925	2
392	20250206	133000	286616380	2925	2925	2925	2925	0
393	20250206	132900	286616380	2925	2920	2925	2920	20
394	20250206	132800	286557930	2920	2920	2920	2920	0
395	20250206	132700	286557930	2920	2920	2920	2920	70
396	20250206	132600	286353530	2920	2925	2925	2920	101
397	20250206	132500	286058110	2920	2920	2920	2920	0
398	20250206	132400	286058110	2920	2920	2920	2920	0
399	20250206	132300	286058110	2920	2920	2920	2920	0
400	20250206	132200	286058110	2920	2920	2920	2920	0
401	20250206	132100	286058110	2920	2920	2920	2920	0
402	20250206	132000	286058110	2920	2920	2920	2920	347
403	20250206	131900	285044870	2920	2920	2920	2920	0
404	20250206	131800	285044870	2920	2920	2920	2920	0
405	20250206	131700	285044870	2920	2920	2920	2920	3
406	20250206	131600	285036110	2930	2930	2930	2930	3
407	20250206	131500	285027320	2915	2915	2915	2915	470
408	20250206	131400	283657270	2920	2920	2920	2920	932
409	20250206	131300	280935830	2930	2930	2930	2930	1
410	20250206	131200	280932900	2915	2930	2930	2915	76
411	20250206	131100	280710595	2915	2915	2915	2915	16
412	20250206	131000	280663955	2930	2930	2930	2920	52
413	20250206	130900	280512095	2920	2920	2920	2920	259
414	20250206	130800	279755815	2930	2930	2930	2930	101
415	20250206	130700	279459885	2930	2930	2930	2930	1
416	20250206	130600	279456955	2915	2915	2915	2915	0
417	20250206	130500	279456955	2915	2920	2920	2915	503
418	20250206	130400	277990180	2920	2925	2925	2920	13000
419	20250206	130300	240028510	2930	2930	2930	2930	2
420	20250206	130200	240022650	2930	2930	2930	2930	251
421	20250206	130100	239287220	2930	2930	2930	2930	40
422	20250206	130000	239170020	2930	2935	2935	2930	218
423	20250206	125900	238530745	2935	2935	2935	2935	0
424	20250206	125800	238530745	2935	2935	2935	2935	200
425	20250206	125700	237943745	2935	2935	2935	2935	0
426	20250206	125600	237943745	2935	2935	2935	2935	0
427	20250206	125500	237943745	2935	2935	2935	2935	0
428	20250206	125400	237943745	2935	2935	2935	2935	0
429	20250206	125300	237943745	2935	2935	2935	2935	0
430	20250206	125200	237943745	2935	2935	2935	2935	0
431	20250206	125100	237943745	2935	2935	2935	2935	0
432	20250206	125000	237943745	2935	2935	2935	2935	0
433	20250206	124900	237943745	2935	2930	2935	2925	158
434	20250206	124800	237480770	2930	2930	2930	2930	0
435	20250206	124700	237480770	2930	2930	2930	2930	0
436	20250206	124600	237480770	2930	2930	2930	2930	30
437	20250206	124500	237392870	2935	2925	2935	2925	115
438	20250206	124400	237056385	2915	2915	2915	2915	476
439	20250206	124300	235668845	2925	2925	2925	2920	1795
440	20250206	124200	230424425	2925	2925	2925	2925	0
441	20250206	124100	230424425	2925	2925	2925	2925	25
442	20250206	124000	230351300	2925	2920	2925	2920	12
443	20250206	123900	230316225	2925	2925	2925	2925	0
444	20250206	123800	230316225	2925	2925	2925	2925	1
445	20250206	123700	230313300	2920	2925	2925	2920	2048
446	20250206	123600	224332905	2925	2920	2925	2920	2
447	20250206	123500	224327060	2925	2925	2925	2925	1
448	20250206	123400	224324135	2925	2925	2925	2925	101
449	20250206	123300	224028710	2925	2925	2925	2925	1119
450	20250206	123200	220755635	2925	2925	2925	2925	0
451	20250206	123100	220755635	2925	2925	2925	2925	409
452	20250206	123000	219559310	2925	2925	2925	2925	100
453	20250206	122900	219266810	2935	2935	2935	2935	0
454	20250206	122800	219266810	2935	2935	2935	2935	2
455	20250206	122700	219260940	2935	2935	2935	2935	20
456	20250206	122600	219202240	2925	2930	2930	2925	382
457	20250206	122500	218084640	2930	2935	2935	2930	2275
458	20250206	122400	211418865	2935	2935	2935	2935	85
459	20250206	122300	211169390	2935	2935	2935	2935	0
460	20250206	122200	211169390	2935	2935	2935	2935	9
461	20250206	122100	211142975	2930	2930	2930	2930	50
462	20250206	122000	210996475	2935	2935	2935	2935	0
463	20250206	121900	210996475	2935	2935	2935	2935	50
464	20250206	121800	210849725	2935	2935	2935	2935	500
465	20250206	121700	209382225	2940	2930	2940	2930	727
466	20250206	121600	207244915	2930	2930	2930	2930	1
467	20250206	121500	207241985	2935	2935	2935	2935	0
468	20250206	121400	207241985	2935	2935	2935	2935	0
469	20250206	121300	207241985	2935	2935	2935	2935	109
470	20250206	121200	206922070	2935	2935	2935	2935	0
471	20250206	121100	206922070	2935	2935	2935	2935	17
472	20250206	121000	206872175	2940	2940	2940	2940	10
473	20250206	120900	206842775	2940	2935	2940	2935	2
474	20250206	120800	206836900	2935	2935	2935	2935	1457
475	20250206	120700	202560605	2940	2940	2940	2940	0
476	20250206	120600	202560605	2940	2940	2940	2940	7
477	20250206	120500	202540025	2935	2935	2935	2935	30
478	20250206	120400	202451975	2935	2935	2935	2935	0
479	20250206	120300	202451975	2935	2935	2935	2935	500
480	20250206	120200	200984475	2940	2940	2940	2940	101
481	20250206	120100	200687535	2935	2935	2935	2935	300
482	20250206	120000	199807035	2935	2930	2935	2930	258
483	20250206	115900	199050920	2935	2935	2935	2935	0
484	20250206	115800	199050920	2935	2935	2935	2935	0
485	20250206	115700	199050920	2935	2935	2935	2935	1
486	20250206	115600	199047985	2935	2935	2935	2935	1500
487	20250206	115500	194645485	2930	2930	2930	2930	1
488	20250206	115400	194642555	2935	2935	2935	2935	0
489	20250206	115300	194642555	2935	2935	2935	2935	0
490	20250206	115200	194642555	2935	2935	2935	2935	0
491	20250206	115100	194642555	2935	2935	2935	2935	10
492	20250206	115000	194613205	2935	2935	2935	2935	0
493	20250206	114900	194613205	2935	2935	2935	2935	206
494	20250206	114800	194008595	2935	2935	2935	2935	300
495	20250206	114700	193128095	2935	2935	2935	2935	0
496	20250206	114600	193128095	2935	2935	2935	2935	0
497	20250206	114500	193128095	2935	2935	2935	2935	0
498	20250206	114400	193128095	2935	2935	2935	2935	50
499	20250206	114300	192981345	2940	2940	2940	2940	1
500	20250206	114200	192978405	2940	2940	2940	2940	0
501	20250206	114100	192978405	2940	2940	2940	2940	5
502	20250206	114000	192963705	2940	2940	2940	2940	0
503	20250206	113900	192963705	2940	2940	2940	2940	0
504	20250206	113800	192963705	2940	2940	2940	2940	200
505	20250206	113700	192375705	2935	2940	2940	2935	136
506	20250206	113600	191976540	2935	2935	2935	2935	200
507	20250206	113500	191389540	2935	2935	2935	2935	0
508	20250206	113400	191389540	2935	2935	2935	2935	400
509	20250206	113300	190215540	2935	2935	2935	2935	51
510	20250206	113200	190065855	2930	2930	2930	2930	85
511	20250206	113100	189816805	2930	2930	2930	2930	2
512	20250206	113000	189810945	2935	2935	2935	2935	0
513	20250206	112900	189810945	2935	2935	2935	2935	548
514	20250206	112800	188202565	2935	2935	2935	2935	456
515	20250206	112700	186864205	2935	2935	2935	2935	0
516	20250206	112600	186864205	2935	2935	2935	2935	0
517	20250206	112500	186864205	2935	2935	2935	2935	0
518	20250206	112400	186864205	2935	2935	2935	2935	0
519	20250206	112300	186864205	2935	2930	2935	2925	406
520	20250206	112200	185675090	2935	2935	2935	2935	1410
521	20250206	112100	181536740	2925	2925	2925	2925	0
522	20250206	112000	181536740	2925	2930	2930	2925	179
523	20250206	111900	181012660	2930	2930	2930	2930	11
524	20250206	111800	180980430	2930	2930	2930	2930	0
525	20250206	111700	180980430	2930	2930	2930	2930	350
526	20250206	111600	179954930	2930	2935	2935	2930	19
527	20250206	111500	179899170	2935	2935	2935	2935	0
528	20250206	111400	179899170	2935	2930	2935	2930	86
529	20250206	111300	179646765	2935	2935	2935	2935	8
530	20250206	111200	179623285	2935	2935	2935	2935	0
531	20250206	111100	179623285	2935	2935	2935	2935	0
532	20250206	111000	179623285	2935	2935	2935	2935	0
533	20250206	110900	179623285	2935	2935	2935	2935	0
534	20250206	110800	179623285	2935	2935	2935	2935	1
535	20250206	110700	179620350	2930	2930	2930	2930	1
536	20250206	110600	179617420	2935	2930	2935	2925	3004
537	20250206	110500	170817740	2930	2930	2930	2930	0
538	20250206	110400	170817740	2930	2930	2930	2930	165
539	20250206	110300	170334290	2925	2925	2925	2925	555
540	20250206	110200	168710915	2925	2925	2925	2925	1
541	20250206	110100	168707990	2925	2925	2925	2925	1000
542	20250206	110000	165782990	2925	2925	2925	2925	0
543	20250206	105900	165782990	2925	2925	2925	2925	0
544	20250206	105800	165782990	2925	2925	2925	2925	400
545	20250206	105700	164612990	2925	2925	2925	2925	1
546	20250206	105600	164610065	2930	2930	2930	2930	0
547	20250206	105500	164610065	2930	2930	2930	2930	1385
548	20250206	105400	160552015	2935	2935	2935	2935	50
549	20250206	105300	160405265	2930	2930	2930	2930	0
550	20250206	105200	160405265	2930	2935	2935	2930	202
551	20250206	105100	159813395	2935	2935	2935	2935	344
552	20250206	105000	158803755	2935	2925	2935	2925	1434
553	20250206	104900	154602180	2925	2925	2925	2925	100
554	20250206	104800	154309680	2930	2930	2930	2930	93
555	20250206	104700	154037190	2930	2930	2930	2930	1
556	20250206	104600	154034260	2925	2930	2930	2925	162
557	20250206	104500	153559610	2930	2930	2930	2925	122
558	20250206	104400	153202250	2930	2930	2930	2930	9
559	20250206	104300	153175880	2930	2930	2930	2925	1632
560	20250206	104200	148402130	2930	2930	2930	2930	3
561	20250206	104100	148393340	2930	2925	2930	2925	98
562	20250206	104000	148106675	2925	2925	2925	2925	377
563	20250206	103900	147003950	2930	2930	2930	2930	2
564	20250206	103800	146998090	2930	2925	2930	2925	2
565	20250206	103700	146992235	2925	2925	2925	2925	51
566	20250206	103600	146843060	2925	2925	2925	2925	511
567	20250206	103500	145348385	2925	2925	2925	2925	51
568	20250206	103400	145199210	2915	2915	2915	2915	0
569	20250206	103300	145199210	2915	2915	2915	2915	0
570	20250206	103200	145199210	2915	2915	2915	2915	0
571	20250206	103100	145199210	2915	2915	2915	2915	0
572	20250206	103000	145199210	2915	2915	2915	2915	0
573	20250206	102900	145199210	2915	2915	2915	2915	117
574	20250206	102800	144858155	2930	2920	2930	2920	66
575	20250206	102700	144664980	2920	2915	2920	2915	563
576	20250206	102600	143021335	2920	2920	2920	2920	101
577	20250206	102500	142726415	2915	2920	2920	2915	6
578	20250206	102400	142708915	2910	2910	2915	2910	1264
579	20250206	102300	139029460	2910	2910	2910	2910	2314
580	20250206	102200	132295720	2915	2915	2915	2915	0
581	20250206	102100	132295720	2915	2915	2915	2915	13
582	20250206	102000	132257825	2910	2915	2915	2910	612
583	20250206	101900	130475355	2915	2915	2915	2915	2
584	20250206	101800	130469525	2915	2920	2920	2915	42
585	20250206	101700	130347090	2915	2915	2915	2915	1
586	20250206	101600	130344175	2915	2915	2915	2915	1195
587	20250206	101500	126860750	2915	2920	2920	2915	2231
588	20250206	101400	120356770	2915	2920	2920	2915	4301
589	20250206	101300	107807850	2920	2920	2920	2920	169
590	20250206	101200	107314370	2925	2925	2925	2925	22
591	20250206	101100	107250020	2925	2925	2925	2925	279
592	20250206	101000	106433945	2925	2925	2925	2925	2
593	20250206	100900	106428095	2920	2920	2920	2920	6
594	20250206	100800	106410575	2920	2925	2925	2920	555
595	20250206	100700	104787480	2925	2925	2925	2925	76
596	20250206	100600	104565180	2925	2925	2925	2925	1
597	20250206	100500	104562255	2925	2920	2925	2920	2
598	20250206	100400	104556410	2920	2925	2925	2920	84
599	20250206	100300	104310995	2925	2925	2925	2920	4
600	20250206	100200	104299305	2920	2925	2925	2920	22
601	20250206	100100	104235055	2920	2920	2925	2920	205
602	20250206	100000	103636450	2920	2920	2920	2920	0
603	20250206	095900	103636450	2920	2915	2920	2915	2747
604	20250206	095800	95628935	2915	2920	2920	2915	395
605	20250206	095700	94477460	2925	2925	2925	2925	20
606	20250206	095600	94418960	2925	2920	2925	2920	95
607	20250206	095500	94141090	2920	2920	2920	2920	310
608	20250206	095400	93235890	2925	2925	2925	2925	21
609	20250206	095300	93174465	2925	2925	2925	2925	3
610	20250206	095200	93165690	2915	2920	2925	2915	3166
611	20250206	095100	83921075	2925	2925	2925	2920	103
612	20250206	095000	83620305	2925	2925	2925	2925	15
613	20250206	094900	83576430	2930	2925	2930	2920	78
614	20250206	094800	83348325	2925	2925	2925	2925	0
615	20250206	094700	83348325	2925	2925	2925	2925	4
616	20250206	094600	83336625	2925	2925	2925	2925	561
617	20250206	094500	81695700	2935	2935	2935	2935	50
618	20250206	094400	81548950	2935	2930	2935	2930	17
619	20250206	094300	81499060	2935	2935	2935	2930	19
620	20250206	094200	81443310	2935	2920	2935	2920	159
621	20250206	094100	80977965	2920	2925	2930	2920	502
622	20250206	094000	79512110	2925	2925	2925	2925	4645
623	20250206	093900	65925485	2925	2930	2930	2925	32
624	20250206	093800	65831825	2930	2930	2930	2930	9
625	20250206	093700	65805455	2930	2930	2930	2930	1099
626	20250206	093600	62585385	2930	2930	2930	2930	325
627	20250206	093500	61633135	2930	2925	2930	2925	706
628	20250206	093400	59568060	2925	2925	2925	2925	66
629	20250206	093300	59375010	2930	2935	2935	2930	101
630	20250206	093200	59078830	2930	2930	2930	2930	1
631	20250206	093100	59075900	2930	2930	2930	2930	1
632	20250206	093000	59072970	2930	2925	2930	2925	186
633	20250206	092900	58528705	2925	2925	2925	2925	0
634	20250206	092800	58528705	2925	2925	2925	2925	1000
635	20250206	092700	55603705	2930	2930	2930	2930	2000
636	20250206	092600	49743705	2930	2930	2930	2930	0
637	20250206	092500	49743705	2930	2930	2930	2930	0
638	20250206	092400	49743705	2930	2930	2930	2930	200
639	20250206	092300	49157705	2935	2935	2935	2935	703
640	20250206	092200	47094400	2935	2935	2935	2935	136
641	20250206	092100	46695240	2935	2930	2935	2930	25
642	20250206	092000	46621985	2930	2925	2930	2925	38
643	20250206	091900	46510750	2930	2925	2930	2925	1218
644	20250206	091800	42947600	2930	2930	2930	2930	1767
645	20250206	091700	37770290	2935	2935	2935	2930	55
646	20250206	091600	37609115	2935	2930	2935	2930	1876
647	20250206	091500	32103130	2930	2930	2930	2930	150
648	20250206	091400	31663630	2930	2930	2930	2930	223
649	20250206	091300	31010240	2930	2935	2935	2930	1417
650	20250206	091200	26858420	2935	2935	2935	2935	2
651	20250206	091100	26852550	2935	2935	2935	2935	623
652	20250206	091000	25024045	2940	2940	2940	2940	29
653	20250206	090900	24938785	2940	2935	2940	2935	395
654	20250206	090800	23778540	2935	2935	2935	2935	15
655	20250206	090700	23734515	2930	2930	2930	2930	1001
656	20250206	090600	20801585	2925	2925	2930	2925	1048
657	20250206	090500	17736110	2930	2930	2930	2930	25
658	20250206	090400	17662860	2930	2930	2930	2930	41
659	20250206	090300	17542730	2935	2935	2935	2935	10
660	20250206	090200	17513380	2945	2945	2945	2945	50
661	20250206	090100	17366130	2925	2925	2925	2925	0
662	20250206	090000	17366130	2925	2925	2950	2925	5937