KissMeData/012690/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185800	659333715	2925	2925	2925	2925	3231
3	20250206	185700	659333715	2925	2925	2925	2925	0
4	20250206	185600	659333715	2925	2925	2925	2925	0
5	20250206	185500	659333715	2925	2925	2925	2925	0
6	20250206	185400	659333715	2925	2925	2925	2925	0
7	20250206	185300	659333715	2925	2925	2925	2925	0
8	20250206	185200	659333715	2925	2925	2925	2925	0
9	20250206	185100	659333715	2925	2925	2925	2925	0
10	20250206	185000	659333715	2925	2925	2925	2925	0
11	20250206	184900	659333715	2925	2925	2925	2925	0
12	20250206	184800	659333715	2925	2925	2925	2925	0
13	20250206	184700	659333715	2925	2925	2925	2925	0
14	20250206	184600	659333715	2925	2925	2925	2925	0
15	20250206	184500	659333715	2925	2925	2925	2925	0
16	20250206	184400	659333715	2925	2925	2925	2925	0
17	20250206	184300	659333715	2925	2925	2925	2925	0
18	20250206	184200	659333715	2925	2925	2925	2925	0
19	20250206	184100	659333715	2925	2925	2925	2925	0
20	20250206	184000	659333715	2925	2925	2925	2925	0
21	20250206	183900	659333715	2925	2925	2925	2925	0
22	20250206	183800	659333715	2925	2925	2925	2925	0
23	20250206	183700	659333715	2925	2925	2925	2925	0
24	20250206	183600	659333715	2925	2925	2925	2925	0
25	20250206	183500	659333715	2925	2925	2925	2925	0
26	20250206	183400	659333715	2925	2925	2925	2925	0
27	20250206	183300	659333715	2925	2925	2925	2925	0
28	20250206	183200	659333715	2925	2925	2925	2925	0
29	20250206	183100	659333715	2925	2925	2925	2925	0
30	20250206	183000	659333715	2925	2925	2925	2925	0
31	20250206	182900	659333715	2925	2925	2925	2925	0
32	20250206	182800	659333715	2925	2925	2925	2925	3231
33	20250206	182700	659333715	2925	2925	2925	2925	0
34	20250206	182600	659333715	2925	2925	2925	2925	0
35	20250206	182500	659333715	2925	2925	2925	2925	0
36	20250206	182400	659333715	2925	2925	2925	2925	0
37	20250206	182300	659333715	2925	2925	2925	2925	0
38	20250206	182200	659333715	2925	2925	2925	2925	0
39	20250206	182100	659333715	2925	2925	2925	2925	0
40	20250206	182000	659333715	2925	2925	2925	2925	0
41	20250206	181900	659333715	2925	2925	2925	2925	0
42	20250206	181800	659333715	2925	2925	2925	2925	0
43	20250206	181700	659333715	2925	2925	2925	2925	0
44	20250206	181600	659333715	2925	2925	2925	2925	0
45	20250206	181500	659333715	2925	2925	2925	2925	0
46	20250206	181400	659333715	2925	2925	2925	2925	0
47	20250206	181300	659333715	2925	2925	2925	2925	0
48	20250206	181200	659333715	2925	2925	2925	2925	0
49	20250206	181100	659333715	2925	2925	2925	2925	0
50	20250206	181000	659333715	2925	2925	2925	2925	0
51	20250206	180900	659333715	2925	2925	2925	2925	0
52	20250206	180800	659333715	2925	2925	2925	2925	0
53	20250206	180700	659333715	2925	2925	2925	2925	0
54	20250206	180600	659333715	2925	2925	2925	2925	0
55	20250206	180500	659333715	2925	2925	2925	2925	0
56	20250206	180400	659333715	2925	2925	2925	2925	0
57	20250206	180300	659333715	2925	2925	2925	2925	0
58	20250206	180200	659333715	2925	2925	2925	2925	0
59	20250206	180100	659333715	2925	2925	2925	2925	0
60	20250206	180000	659333715	2925	2925	2925	2925	0
61	20250206	175900	659333715	2925	2925	2925	2925	0
62	20250206	175800	659333715	2925	2925	2925	2925	3231
63	20250206	175700	659333715	2925	2925	2925	2925	0
64	20250206	175600	659333715	2925	2925	2925	2925	0
65	20250206	175500	659333715	2925	2925	2925	2925	0
66	20250206	175400	659333715	2925	2925	2925	2925	0
67	20250206	175300	659333715	2925	2925	2925	2925	0
68	20250206	175200	659333715	2925	2925	2925	2925	0
69	20250206	175100	659333715	2925	2925	2925	2925	0
70	20250206	175000	659333715	2925	2925	2925	2925	0
71	20250206	174900	659333715	2925	2925	2925	2925	0
72	20250206	174800	659333715	2925	2925	2925	2925	0
73	20250206	174700	659333715	2925	2925	2925	2925	0
74	20250206	174600	659333715	2925	2925	2925	2925	0
75	20250206	174500	659333715	2925	2925	2925	2925	0
76	20250206	174400	659333715	2925	2925	2925	2925	0
77	20250206	174300	659333715	2925	2925	2925	2925	0
78	20250206	174200	659333715	2925	2925	2925	2925	0
79	20250206	174100	659333715	2925	2925	2925	2925	0
80	20250206	174000	659333715	2925	2925	2925	2925	0
81	20250206	173900	659333715	2925	2925	2925	2925	0
82	20250206	173800	659333715	2925	2925	2925	2925	0
83	20250206	173700	659333715	2925	2925	2925	2925	0
84	20250206	173600	659333715	2925	2925	2925	2925	0
85	20250206	173500	659333715	2925	2925	2925	2925	0
86	20250206	173400	659333715	2925	2925	2925	2925	0
87	20250206	173300	659333715	2925	2925	2925	2925	0
88	20250206	173200	659333715	2925	2925	2925	2925	0
89	20250206	173100	659333715	2925	2925	2925	2925	0
90	20250206	173000	659333715	2925	2925	2925	2925	0
91	20250206	172900	659333715	2925	2925	2925	2925	0
92	20250206	172800	659333715	2925	2925	2925	2925	3231
93	20250206	172700	659333715	2925	2925	2925	2925	0
94	20250206	172600	659333715	2925	2925	2925	2925	0
95	20250206	172500	659333715	2925	2925	2925	2925	0
96	20250206	172400	659333715	2925	2925	2925	2925	0
97	20250206	172300	659333715	2925	2925	2925	2925	0
98	20250206	172200	659333715	2925	2925	2925	2925	0
99	20250206	172100	659333715	2925	2925	2925	2925	0
100	20250206	172000	659333715	2925	2925	2925	2925	0
101	20250206	171900	659333715	2925	2925	2925	2925	0
102	20250206	171800	659333715	2925	2925	2925	2925	0
103	20250206	171700	659333715	2925	2925	2925	2925	0
104	20250206	171600	659333715	2925	2925	2925	2925	0
105	20250206	171500	659333715	2925	2925	2925	2925	0
106	20250206	171400	659333715	2925	2925	2925	2925	0
107	20250206	171300	659333715	2925	2925	2925	2925	0
108	20250206	171200	659333715	2925	2925	2925	2925	0
109	20250206	171100	659333715	2925	2925	2925	2925	0
110	20250206	171000	659333715	2925	2925	2925	2925	0
111	20250206	170900	659333715	2925	2925	2925	2925	0
112	20250206	170800	659333715	2925	2925	2925	2925	0
113	20250206	170700	659333715	2925	2925	2925	2925	0
114	20250206	170600	659333715	2925	2925	2925	2925	0
115	20250206	170500	659333715	2925	2925	2925	2925	0
116	20250206	170400	659333715	2925	2925	2925	2925	0
117	20250206	170300	659333715	2925	2925	2925	2925	0
118	20250206	170200	659333715	2925	2925	2925	2925	0
119	20250206	170100	659333715	2925	2925	2925	2925	0
120	20250206	170000	659333715	2925	2925	2925	2925	0
121	20250206	165900	659333715	2925	2925	2925	2925	0
122	20250206	165800	659333715	2925	2925	2925	2925	3231
123	20250206	165700	659333715	2925	2925	2925	2925	0
124	20250206	165600	659333715	2925	2925	2925	2925	0
125	20250206	165500	659333715	2925	2925	2925	2925	0
126	20250206	165400	659333715	2925	2925	2925	2925	0
127	20250206	165300	659333715	2925	2925	2925	2925	0
128	20250206	165200	659333715	2925	2925	2925	2925	0
129	20250206	165100	659333715	2925	2925	2925	2925	0
130	20250206	165000	659333715	2925	2925	2925	2925	0
131	20250206	164900	659333715	2925	2925	2925	2925	0
132	20250206	164800	659333715	2925	2925	2925	2925	0
133	20250206	164700	659333715	2925	2925	2925	2925	0
134	20250206	164600	659333715	2925	2925	2925	2925	0
135	20250206	164500	659333715	2925	2925	2925	2925	0
136	20250206	164400	659333715	2925	2925	2925	2925	0
137	20250206	164300	659333715	2925	2925	2925	2925	0
138	20250206	164200	659333715	2925	2925	2925	2925	0
139	20250206	164100	659333715	2925	2925	2925	2925	0
140	20250206	164000	659333715	2925	2925	2925	2925	0
141	20250206	163900	659333715	2925	2925	2925	2925	0
142	20250206	163800	659333715	2925	2925	2925	2925	0
143	20250206	163700	659333715	2925	2925	2925	2925	0
144	20250206	163600	659333715	2925	2925	2925	2925	0
145	20250206	163500	659333715	2925	2925	2925	2925	0
146	20250206	163400	659333715	2925	2925	2925	2925	0
147	20250206	163300	659333715	2925	2925	2925	2925	0
148	20250206	163200	659333715	2925	2925	2925	2925	0
149	20250206	163100	659333715	2925	2925	2925	2925	0
150	20250206	163000	659333715	2925	2925	2925	2925	0
151	20250206	162900	659333715	2925	2925	2925	2925	0
152	20250206	162800	659333715	2925	2925	2925	2925	3231
153	20250206	162700	659333715	2925	2925	2925	2925	0
154	20250206	162600	659333715	2925	2925	2925	2925	0
155	20250206	162500	659333715	2925	2925	2925	2925	0
156	20250206	162400	659333715	2925	2925	2925	2925	0
157	20250206	162300	659333715	2925	2925	2925	2925	0
158	20250206	162200	659333715	2925	2925	2925	2925	0
159	20250206	162100	659333715	2925	2925	2925	2925	0
160	20250206	162000	659333715	2925	2925	2925	2925	0
161	20250206	161900	659333715	2925	2925	2925	2925	0
162	20250206	161800	659333715	2925	2925	2925	2925	0
163	20250206	161700	659333715	2925	2925	2925	2925	0
164	20250206	161600	659333715	2925	2925	2925	2925	0
165	20250206	161500	659333715	2925	2925	2925	2925	0
166	20250206	161400	659333715	2925	2925	2925	2925	0
167	20250206	161300	659333715	2925	2925	2925	2925	0
168	20250206	161200	659333715	2925	2925	2925	2925	0
169	20250206	161100	659333715	2925	2925	2925	2925	0
170	20250206	161000	659333715	2925	2925	2925	2925	0
171	20250206	160900	659333715	2925	2925	2925	2925	0
172	20250206	160800	659333715	2925	2925	2925	2925	0
173	20250206	160700	659333715	2925	2925	2925	2925	0
174	20250206	160600	659333715	2925	2925	2925	2925	0
175	20250206	160500	659333715	2925	2925	2925	2925	0
176	20250206	160400	659333715	2925	2925	2925	2925	0
177	20250206	160300	659333715	2925	2925	2925	2925	0
178	20250206	160200	659333715	2925	2925	2925	2925	0
179	20250206	160100	659333715	2925	2925	2925	2925	0
180	20250206	160000	659333715	2925	2925	2925	2925	0
181	20250206	155900	659333715	2925	2925	2925	2925	0
182	20250206	155800	659333715	2925	2925	2925	2925	3231
183	20250206	155700	659333715	2925	2925	2925	2925	0
184	20250206	155600	659333715	2925	2925	2925	2925	0
185	20250206	155500	659333715	2925	2925	2925	2925	0
186	20250206	155400	659333715	2925	2925	2925	2925	0
187	20250206	155300	659333715	2925	2925	2925	2925	0
188	20250206	155200	659333715	2925	2925	2925	2925	0
189	20250206	155100	659333715	2925	2925	2925	2925	0
190	20250206	155000	659333715	2925	2925	2925	2925	0
191	20250206	154900	659333715	2925	2925	2925	2925	0
192	20250206	154800	659333715	2925	2925	2925	2925	0
193	20250206	154700	659333715	2925	2925	2925	2925	0
194	20250206	154600	659333715	2925	2925	2925	2925	0
195	20250206	154500	659333715	2925	2925	2925	2925	0
196	20250206	154400	659333715	2925	2925	2925	2925	0
197	20250206	154300	659333715	2925	2925	2925	2925	0
198	20250206	154200	659333715	2925	2925	2925	2925	0
199	20250206	154100	659333715	2925	2925	2925	2925	0
200	20250206	154000	659333715	2925	2925	2925	2925	0
201	20250206	153900	659333715	2925	2925	2925	2925	0
202	20250206	153800	659333715	2925	2925	2925	2925	0
203	20250206	153700	659333715	2925	2925	2925	2925	0
204	20250206	153600	659333715	2925	2925	2925	2925	0
205	20250206	153500	659333715	2925	2925	2925	2925	0
206	20250206	153400	659333715	2925	2925	2925	2925	0
207	20250206	153300	659333715	2925	2925	2925	2925	0
208	20250206	153200	659333715	2925	2925	2925	2925	0
209	20250206	153100	659333715	2925	2925	2925	2925	0
210	20250206	153000	659333715	2925	2925	2925	2925	3231
211	20250206	152900	649883040	2925	2925	2925	2925	0
212	20250206	152800	649883040	2925	2925	2925	2925	0
213	20250206	152700	649883040	2925	2925	2925	2925	0
214	20250206	152600	649883040	2925	2925	2925	2925	0
215	20250206	152500	649883040	2925	2925	2925	2925	0
216	20250206	152400	649883040	2925	2925	2925	2925	0
217	20250206	152300	649883040	2925	2925	2925	2925	0
218	20250206	152200	649883040	2925	2925	2925	2925	0
219	20250206	152100	649883040	2925	2925	2925	2925	0
220	20250206	152000	649883040	2925	2925	2925	2925	0
221	20250206	151900	649883040	2925	2925	2925	2925	295
222	20250206	151800	649020165	2925	2930	2930	2925	109
223	20250206	151700	648701065	2925	2925	2925	2925	1543
224	20250206	151600	644187790	2930	2925	2930	2925	534
225	20250206	151500	642625760	2925	2925	2930	2925	628
226	20250206	151400	640788360	2925	2925	2925	2925	1480
227	20250206	151300	636459360	2925	2925	2925	2925	549
228	20250206	151200	634853535	2925	2925	2925	2925	1
229	20250206	151100	634850610	2925	2925	2925	2925	584
230	20250206	151000	633142410	2925	2925	2925	2925	48
231	20250206	150900	633002010	2930	2930	2930	2930	0
232	20250206	150800	633002010	2930	2930	2930	2930	0
233	20250206	150700	633002010	2930	2930	2930	2930	60
234	20250206	150600	632826210	2925	2925	2925	2925	0
235	20250206	150500	632826210	2925	2925	2925	2925	0
236	20250206	150400	632826210	2925	2925	2925	2925	300
237	20250206	150300	631948710	2930	2930	2930	2930	46
238	20250206	150200	631813930	2930	2930	2930	2930	34
239	20250206	150100	631714310	2925	2930	2930	2925	1456
240	20250206	150000	627455500	2930	2930	2930	2930	78
241	20250206	145900	627226960	2925	2925	2925	2925	0
242	20250206	145800	627226960	2925	2925	2925	2925	0
243	20250206	145700	627226960	2925	2925	2925	2925	959
244	20250206	145600	624421885	2930	2930	2930	2930	62
245	20250206	145500	624240225	2935	2935	2935	2935	0
246	20250206	145400	624240225	2935	2935	2935	2935	1224
247	20250206	145300	620647785	2935	2935	2935	2935	10
248	20250206	145200	620618435	2925	2925	2925	2925	2
249	20250206	145100	620612585	2930	2925	2930	2925	790
250	20250206	145000	618300385	2925	2925	2925	2925	0
251	20250206	144900	618300385	2925	2925	2925	2925	558
252	20250206	144800	616668235	2930	2930	2930	2930	475
253	20250206	144700	615276485	2930	2935	2935	2930	10
254	20250206	144600	615247160	2930	2930	2930	2930	1679
255	20250206	144500	610327690	2925	2930	2930	2925	351
256	20250206	144400	609300515	2925	2925	2925	2925	6438
257	20250206	144300	590469365	2930	2930	2930	2930	271
258	20250206	144200	589675335	2930	2930	2930	2930	2106
259	20250206	144100	583504755	2930	2930	2930	2930	583
260	20250206	144000	581796565	2925	2925	2925	2925	0
261	20250206	143900	581796565	2925	2925	2925	2925	0
262	20250206	143800	581796565	2925	2925	2925	2925	125
263	20250206	143700	581430940	2930	2930	2930	2925	9
264	20250206	143600	581404575	2925	2925	2925	2925	2
265	20250206	143500	581398725	2925	2925	2925	2925	598
266	20250206	143400	579649575	2925	2930	2930	2925	2
267	20250206	143300	579643720	2925	2930	2930	2925	2
268	20250206	143200	579637865	2925	2930	2930	2925	1002
269	20250206	143100	576706840	2925	2925	2925	2925	0
270	20250206	143000	576706840	2925	2925	2925	2925	0
271	20250206	142900	576706840	2925	2925	2925	2925	0
272	20250206	142800	576706840	2925	2925	2925	2925	660
273	20250206	142700	574776340	2930	2930	2930	2930	0
274	20250206	142600	574776340	2930	2930	2930	2930	255
275	20250206	142500	574029190	2930	2930	2930	2930	0
276	20250206	142400	574029190	2930	2930	2930	2930	2
277	20250206	142300	574023330	2925	2925	2925	2925	1021
278	20250206	142200	571036905	2930	2930	2930	2930	5
279	20250206	142100	571022255	2930	2930	2930	2930	0
280	20250206	142000	571022255	2930	2930	2930	2930	21
281	20250206	141900	570960725	2925	2930	2930	2925	2
282	20250206	141800	570954870	2935	2925	2935	2925	4
283	20250206	141700	570943160	2925	2930	2935	2925	3
284	20250206	141600	570934370	2925	2925	2925	2925	0
285	20250206	141500	570934370	2925	2930	2930	2925	3
286	20250206	141400	570925585	2930	2930	2930	2930	5801
287	20250206	141300	553928655	2930	2930	2930	2930	0
288	20250206	141200	553928655	2930	2930	2930	2930	0
289	20250206	141100	553928655	2930	2930	2930	2930	0
290	20250206	141000	553928655	2930	2930	2930	2930	0
291	20250206	140900	553928655	2930	2930	2930	2930	0
292	20250206	140800	553928655	2930	2930	2930	2930	0
293	20250206	140700	553928655	2930	2930	2930	2930	0
294	20250206	140600	553928655	2930	2930	2930	2930	500
295	20250206	140500	552463655	2930	2935	2935	2930	146
296	20250206	140400	552035775	2930	2930	2930	2930	0
297	20250206	140300	552035775	2930	2930	2930	2930	3260
298	20250206	140200	542483975	2930	2930	2930	2930	1800
299	20250206	140100	537209975	2940	2940	2940	2940	0
300	20250206	140000	537209975	2940	2935	2940	2935	5
301	20250206	135900	537195295	2935	2935	2935	2935	0
302	20250206	135800	537195295	2935	2935	2935	2935	953
303	20250206	135700	534398240	2940	2940	2940	2940	0
304	20250206	135600	534398240	2940	2940	2940	2940	50
305	20250206	135500	534251240	2940	2940	2940	2940	50
306	20250206	135400	534104240	2935	2935	2935	2935	30
307	20250206	135300	534016190	2935	2935	2935	2935	30
308	20250206	135200	533928140	2935	2935	2935	2935	516
309	20250206	135100	532413680	2935	2935	2935	2935	400
310	20250206	135000	531239680	2940	2940	2940	2940	0
311	20250206	134900	531239680	2940	2940	2940	2940	0
312	20250206	134800	531239680	2940	2940	2940	2940	0
313	20250206	134700	531239680	2940	2940	2940	2940	0
314	20250206	134600	531239680	2940	2940	2940	2940	0
315	20250206	134500	531239680	2940	2940	2940	2940	1
316	20250206	134400	531236740	2930	2930	2930	2930	330
317	20250206	134300	530269840	2930	2930	2930	2930	0
318	20250206	134200	530269840	2930	2930	2930	2930	50
319	20250206	134100	530123340	2935	2935	2935	2935	0
320	20250206	134000	530123340	2935	2935	2935	2935	0
321	20250206	133900	530123340	2935	2935	2935	2935	10
322	20250206	133800	530093990	2935	2935	2935	2935	420
323	20250206	133700	528861290	2930	2940	2940	2930	59
324	20250206	133600	528687920	2940	2940	2940	2935	3
325	20250206	133500	528679105	2930	2930	2930	2930	0
326	20250206	133400	528679105	2930	2930	2930	2930	0
327	20250206	133300	528679105	2930	2930	2930	2930	600
328	20250206	133200	526921105	2930	2935	2935	2930	2095
329	20250206	133100	520782655	2930	2935	2935	2930	1209
330	20250206	133000	517240135	2930	2935	2935	2930	19657
331	20250206	132900	459623445	2930	2930	2930	2930	32
332	20250206	132800	459529685	2935	2930	2935	2930	1170
333	20250206	132700	456101415	2930	2930	2930	2930	0
334	20250206	132600	456101415	2930	2930	2930	2930	503
335	20250206	132500	454627625	2930	2930	2930	2930	4170
336	20250206	132400	442409525	2935	2935	2935	2935	0
337	20250206	132300	442409525	2935	2935	2935	2935	2
338	20250206	132200	442403655	2935	2935	2935	2935	10
339	20250206	132100	442374305	2935	2935	2935	2935	0
340	20250206	132000	442374305	2935	2935	2935	2935	5
341	20250206	131900	442359630	2940	2940	2940	2940	0
342	20250206	131800	442359630	2940	2940	2940	2940	0
343	20250206	131700	442359630	2940	2940	2940	2940	200
344	20250206	131600	441771630	2940	2940	2940	2940	1
345	20250206	131500	441768690	2930	2930	2930	2930	10
346	20250206	131400	441739390	2930	2930	2930	2930	129
347	20250206	131300	441361420	2935	2935	2935	2935	6626
348	20250206	131200	421914110	2935	2935	2935	2935	1
349	20250206	131100	421911175	2935	2935	2935	2935	0
350	20250206	131000	421911175	2935	2935	2935	2935	0
351	20250206	130900	421911175	2935	2935	2935	2935	0
352	20250206	130800	421911175	2935	2935	2935	2935	0
353	20250206	130700	421911175	2935	2935	2935	2935	752
354	20250206	130600	419704055	2935	2935	2935	2935	15
355	20250206	130500	419660030	2930	2935	2935	2930	501
356	20250206	130400	418189600	2930	2930	2930	2930	0
357	20250206	130300	418189600	2930	2930	2930	2930	500
358	20250206	130200	416724600	2930	2930	2930	2930	1
359	20250206	130100	416721670	2940	2940	2940	2930	4
360	20250206	130000	416709925	2930	2935	2935	2930	1002
361	20250206	125900	413769060	2935	2940	2940	2935	20
362	20250206	125800	413710310	2940	2940	2940	2940	0
363	20250206	125700	413710310	2940	2940	2940	2940	0
364	20250206	125600	413710310	2940	2940	2940	2940	0
365	20250206	125500	413710310	2940	2930	2940	2930	1026
366	20250206	125400	410704120	2940	2940	2940	2940	1
367	20250206	125300	410701180	2930	2930	2930	2930	139
368	20250206	125200	410293910	2930	2930	2935	2930	661
369	20250206	125100	408357070	2935	2935	2935	2935	0
370	20250206	125000	408357070	2935	2935	2935	2935	0
371	20250206	124900	408357070	2935	2935	2935	2935	10
372	20250206	124800	408327720	2935	2935	2935	2935	101
373	20250206	124700	408031285	2935	2935	2935	2935	0
374	20250206	124600	408031285	2935	2935	2935	2935	0
375	20250206	124500	408031285	2935	2935	2935	2935	20
376	20250206	124400	407972585	2940	2935	2940	2935	12
377	20250206	124300	407937355	2935	2935	2935	2935	0
378	20250206	124200	407937355	2935	2935	2935	2935	300
379	20250206	124100	407056855	2945	2945	2945	2945	100
380	20250206	124000	406762355	2945	2945	2945	2945	0
381	20250206	123900	406762355	2945	2945	2945	2945	35
382	20250206	123800	406659280	2945	2945	2945	2945	8
383	20250206	123700	406635720	2945	2945	2945	2945	0
384	20250206	123600	406635720	2945	2935	2945	2935	557
385	20250206	123500	405000915	2935	2935	2945	2935	944
386	20250206	123400	402230255	2935	2935	2935	2935	501
387	20250206	123300	400759820	2935	2935	2935	2935	100
388	20250206	123200	400466320	2935	2935	2935	2935	6078
389	20250206	123100	382627390	2945	2945	2945	2945	0
390	20250206	123000	382627390	2945	2940	2945	2940	7
391	20250206	122900	382606800	2940	2940	2940	2940	1
392	20250206	122800	382603860	2945	2945	2945	2945	34
393	20250206	122700	382503730	2945	2945	2945	2945	1
394	20250206	122600	382500785	2930	2930	2930	2930	0
395	20250206	122500	382500785	2930	2930	2930	2930	0
396	20250206	122400	382500785	2930	2930	2930	2930	1
397	20250206	122300	382497855	2935	2935	2935	2935	0
398	20250206	122200	382497855	2935	2935	2935	2935	0
399	20250206	122100	382497855	2935	2940	2945	2930	2701
400	20250206	122000	374558735	2930	2930	2930	2930	1000
401	20250206	121900	371628735	2945	2940	2945	2940	3000
402	20250206	121800	362802240	2940	2940	2940	2940	0
403	20250206	121700	362802240	2940	2940	2940	2935	68
404	20250206	121600	362602650	2930	2930	2930	2930	467
405	20250206	121500	361234340	2935	2935	2935	2935	109
406	20250206	121400	360914425	2940	2935	2940	2935	2132
407	20250206	121300	354657000	2940	2940	2940	2940	0
408	20250206	121200	354657000	2940	2940	2940	2940	1
409	20250206	121100	354654060	2940	2940	2940	2940	1
410	20250206	121000	354651120	2940	2940	2940	2940	190
411	20250206	120900	354092520	2945	2945	2945	2945	0
412	20250206	120800	354092520	2945	2945	2945	2945	0
413	20250206	120700	354092520	2945	2945	2945	2945	2
414	20250206	120600	354086630	2945	2945	2945	2945	0
415	20250206	120500	354086630	2945	2945	2945	2945	0
416	20250206	120400	354086630	2945	2945	2945	2945	0
417	20250206	120300	354086630	2945	2945	2945	2945	49
418	20250206	120200	353942325	2940	2940	2940	2940	0
419	20250206	120100	353942325	2940	2940	2940	2940	0
420	20250206	120000	353942325	2940	2940	2940	2940	12
421	20250206	115900	353907045	2940	2940	2945	2940	1010
422	20250206	115800	350935505	2945	2945	2945	2945	0
423	20250206	115700	350935505	2945	2945	2945	2945	0
424	20250206	115600	350935505	2945	2935	2945	2935	3801
425	20250206	115500	339779560	2945	2945	2945	2945	1
426	20250206	115400	339776615	2940	2940	2940	2940	0
427	20250206	115300	339776615	2940	2940	2940	2940	0
428	20250206	115200	339776615	2940	2940	2940	2940	0
429	20250206	115100	339776615	2940	2940	2940	2940	10
430	20250206	115000	339747215	2940	2940	2940	2940	17
431	20250206	114900	339697235	2945	2945	2945	2945	0
432	20250206	114800	339697235	2945	2945	2945	2945	0
433	20250206	114700	339697235	2945	2935	2945	2935	226
434	20250206	114600	339032915	2945	2945	2945	2945	0
435	20250206	114500	339032915	2945	2945	2945	2945	0
436	20250206	114400	339032915	2945	2945	2945	2935	102
437	20250206	114300	338733525	2940	2940	2940	2940	109
438	20250206	114200	338413065	2945	2940	2945	2940	2
439	20250206	114100	338407180	2945	2945	2945	2945	0
440	20250206	114000	338407180	2945	2945	2945	2945	4
441	20250206	113900	338395400	2940	2940	2940	2940	1318
442	20250206	113800	334520480	2940	2940	2940	2940	1
443	20250206	113700	334517540	2940	2940	2940	2940	0
444	20250206	113600	334517540	2940	2940	2940	2940	0
445	20250206	113500	334517540	2940	2940	2940	2940	1
446	20250206	113400	334514600	2940	2940	2940	2940	1
447	20250206	113300	334511660	2935	2935	2935	2935	1
448	20250206	113200	334508725	2940	2940	2940	2940	0
449	20250206	113100	334508725	2940	2940	2940	2940	1
450	20250206	113000	334505785	2940	2940	2940	2940	0
451	20250206	112900	334505785	2940	2940	2940	2940	0
452	20250206	112800	334505785	2940	2940	2940	2940	0
453	20250206	112700	334505785	2940	2940	2940	2940	0
454	20250206	112600	334505785	2940	2940	2940	2940	0
455	20250206	112500	334505785	2940	2940	2940	2940	0
456	20250206	112400	334505785	2940	2940	2940	2940	1
457	20250206	112300	334502845	2935	2935	2935	2935	0
458	20250206	112200	334502845	2935	2935	2935	2935	110
459	20250206	112100	334179995	2940	2940	2940	2940	0
460	20250206	112000	334179995	2940	2940	2940	2940	10
461	20250206	111900	334150595	2940	2940	2940	2940	100
462	20250206	111800	333856595	2940	2940	2940	2940	2
463	20250206	111700	333850715	2940	2940	2940	2940	0
464	20250206	111600	333850715	2940	2935	2940	2935	201
465	20250206	111500	333260775	2935	2940	2940	2935	625
466	20250206	111400	331423280	2940	2940	2940	2940	0
467	20250206	111300	331423280	2940	2940	2940	2940	0
468	20250206	111200	331423280	2940	2940	2940	2940	0
469	20250206	111100	331423280	2940	2940	2940	2940	0
470	20250206	111000	331423280	2940	2940	2940	2940	0
471	20250206	110900	331423280	2940	2940	2940	2940	0
472	20250206	110800	331423280	2940	2940	2940	2940	0
473	20250206	110700	331423280	2940	2940	2940	2940	0
474	20250206	110600	331423280	2940	2940	2940	2940	1
475	20250206	110500	331420340	2935	2935	2935	2935	1304
476	20250206	110400	327593100	2935	2935	2935	2935	0
477	20250206	110300	327593100	2935	2935	2935	2935	1
478	20250206	110200	327590165	2940	2940	2940	2940	20
479	20250206	110100	327531365	2940	2930	2940	2930	239
480	20250206	110000	326831085	2930	2930	2930	2930	1022
481	20250206	105900	323836625	2935	2935	2935	2935	1029
482	20250206	105800	320816510	2935	2935	2935	2935	788
483	20250206	105700	318503730	2935	2935	2935	2935	35
484	20250206	105600	318401005	2930	2930	2930	2930	2880
485	20250206	105500	309962605	2930	2930	2930	2930	500
486	20250206	105400	308497605	2930	2935	2935	2930	4078
487	20250206	105300	296549060	2935	2935	2935	2935	4
488	20250206	105200	296537320	2930	2930	2930	2930	0
489	20250206	105100	296537320	2930	2930	2930	2930	0
490	20250206	105000	296537320	2930	2930	2930	2930	2409
491	20250206	104900	289478950	2930	2930	2930	2930	1
492	20250206	104800	289476020	2930	2930	2930	2930	4
493	20250206	104700	289464300	2930	2930	2930	2925	11623
494	20250206	104600	255444880	2935	2935	2935	2935	0
495	20250206	104500	255444880	2935	2935	2935	2935	263
496	20250206	104400	254672975	2935	2935	2935	2935	207
497	20250206	104300	254065430	2935	2935	2935	2935	50
498	20250206	104200	253918680	2935	2935	2935	2935	215
499	20250206	104100	253287655	2935	2935	2935	2935	50
500	20250206	104000	253140905	2930	2930	2930	2930	600
501	20250206	103900	251382905	2930	2930	2930	2930	6562
502	20250206	103800	232156245	2935	2935	2935	2935	0
503	20250206	103700	232156245	2935	2930	2935	2930	8
504	20250206	103600	232132770	2935	2935	2935	2935	150
505	20250206	103500	231692520	2935	2935	2935	2935	1025
506	20250206	103400	228684145	2935	2935	2935	2935	2256
507	20250206	103300	222062785	2935	2935	2935	2935	711
508	20250206	103200	219976000	2935	2935	2935	2935	247
509	20250206	103100	219251055	2945	2945	2945	2945	9
510	20250206	103000	219224550	2935	2935	2935	2935	0
511	20250206	102900	219224550	2935	2935	2935	2935	0
512	20250206	102800	219224550	2935	2940	2940	2935	501
513	20250206	102700	217751615	2935	2940	2945	2935	1582
514	20250206	102600	213100540	2940	2945	2945	2940	4
515	20250206	102500	213088770	2940	2940	2940	2940	0
516	20250206	102400	213088770	2940	2940	2940	2935	480
517	20250206	102300	211679905	2935	2935	2935	2935	0
518	20250206	102200	211679905	2935	2945	2945	2935	2721
519	20250206	102100	203679875	2945	2945	2945	2945	1193
520	20250206	102000	200166490	2945	2945	2945	2945	8446
521	20250206	101900	175293020	2950	2950	2950	2950	1301
522	20250206	101800	171455070	2955	2950	2955	2950	6
523	20250206	101700	171437360	2950	2950	2950	2950	1
524	20250206	101600	171434410	2950	2950	2950	2950	940
525	20250206	101500	168661410	2950	2950	2950	2950	9
526	20250206	101400	168634860	2955	2955	2955	2955	1
527	20250206	101300	168631905	2950	2950	2950	2950	12
528	20250206	101200	168596505	2950	2950	2950	2950	0
529	20250206	101100	168596505	2950	2950	2950	2950	2322
530	20250206	101000	161746605	2950	2950	2950	2950	60
531	20250206	100900	161569605	2945	2945	2945	2945	0
532	20250206	100800	161569605	2945	2945	2945	2945	0
533	20250206	100700	161569605	2945	2945	2950	2945	9754
534	20250206	100600	132808425	2950	2950	2950	2950	0
535	20250206	100500	132808425	2950	2950	2950	2950	0
536	20250206	100400	132808425	2950	2950	2950	2950	0
537	20250206	100300	132808425	2950	2950	2950	2950	10
538	20250206	100200	132778925	2950	2950	2950	2950	2
539	20250206	100100	132773025	2950	2950	2950	2945	9
540	20250206	100000	132746480	2950	2945	2950	2945	510
541	20250206	095900	131244505	2945	2945	2945	2945	0
542	20250206	095800	131244505	2945	2945	2945	2945	1
543	20250206	095700	131241560	2950	2950	2950	2950	2
544	20250206	095600	131235660	2945	2945	2945	2945	5
545	20250206	095500	131220935	2950	2950	2950	2950	4
546	20250206	095400	131209135	2945	2945	2945	2945	0
547	20250206	095300	131209135	2945	2945	2945	2945	0
548	20250206	095200	131209135	2945	2945	2945	2945	0
549	20250206	095100	131209135	2945	2945	2945	2945	133
550	20250206	095000	130817450	2950	2950	2950	2950	0
551	20250206	094900	130817450	2950	2950	2950	2950	0
552	20250206	094800	130817450	2950	2950	2950	2950	20
553	20250206	094700	130758450	2950	2955	2955	2950	534
554	20250206	094600	129183050	2950	2950	2950	2950	0
555	20250206	094500	129183050	2950	2950	2950	2950	100
556	20250206	094400	128888050	2955	2955	2955	2955	0
557	20250206	094300	128888050	2955	2955	2955	2955	0
558	20250206	094200	128888050	2955	2955	2955	2955	3
559	20250206	094100	128879185	2950	2950	2950	2950	50
560	20250206	094000	128731685	2945	2945	2945	2945	0
561	20250206	093900	128731685	2945	2945	2945	2945	133
562	20250206	093800	128340000	2955	2955	2955	2955	0
563	20250206	093700	128340000	2955	2955	2955	2955	10
564	20250206	093600	128310450	2945	2950	2955	2945	3502
565	20250206	093500	117979550	2955	2955	2955	2955	0
566	20250206	093400	117979550	2955	2955	2955	2955	13
567	20250206	093300	117941135	2950	2950	2950	2950	2093
568	20250206	093200	111766785	2950	2955	2955	2950	3501
569	20250206	093100	101438830	2955	2945	2955	2945	506
570	20250206	093000	99948630	2955	2955	2955	2955	34
571	20250206	092900	99848160	2945	2945	2945	2945	0
572	20250206	092800	99848160	2945	2945	2945	2945	50
573	20250206	092700	99700910	2950	2950	2950	2950	0
574	20250206	092600	99700910	2950	2955	2955	2950	130
575	20250206	092500	99317360	2955	2955	2955	2955	0
576	20250206	092400	99317360	2955	2955	2955	2955	16
577	20250206	092300	99270080	2955	2955	2955	2955	1
578	20250206	092200	99267125	2940	2940	2940	2940	0
579	20250206	092100	99267125	2940	2950	2950	2940	422
580	20250206	092000	98025095	2940	2940	2940	2940	693
581	20250206	091900	95987675	2940	2940	2940	2940	0
582	20250206	091800	95987675	2940	2950	2950	2940	694
583	20250206	091700	93943825	2945	2950	2950	2945	1253
584	20250206	091600	90252755	2945	2950	2950	2945	7
585	20250206	091500	90232110	2950	2955	2955	2950	1118
586	20250206	091400	86932130	2945	2945	2945	2945	0
587	20250206	091300	86932130	2945	2945	2945	2945	0
588	20250206	091200	86932130	2945	2945	2945	2945	0
589	20250206	091100	86932130	2945	2945	2945	2945	0
590	20250206	091000	86932130	2945	2945	2945	2945	0
591	20250206	090900	86932130	2945	2945	2945	2945	11
592	20250206	090800	86899735	2945	2955	2960	2945	573
593	20250206	090700	85211745	2955	2945	2955	2940	115
594	20250206	090600	84873545	2955	2950	2960	2950	3132
595	20250206	090500	75631625	2955	2950	2955	2940	23652
596	20250206	090400	5784670	2955	2955	2955	2955	0
597	20250206	090300	5784670	2955	2950	2955	2945	3
598	20250206	090200	5775820	2955	2955	2955	2955	100
599	20250206	090100	5480320	2955	2955	2960	2955	1578
600	20250206	090000	817325	2945	2940	2945	2940	278