KissMeData/014990/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190100	479297455	930	930	930	930	4525
3	20250206	190000	479297455	930	930	930	930	0
4	20250206	185900	479297455	930	930	930	930	0
5	20250206	185800	479297455	930	930	930	930	0
6	20250206	185700	479297455	930	930	930	930	0
7	20250206	185600	479297455	930	930	930	930	0
8	20250206	185500	479297455	930	930	930	930	0
9	20250206	185400	479297455	930	930	930	930	0
10	20250206	185300	479297455	930	930	930	930	0
11	20250206	185200	479297455	930	930	930	930	0
12	20250206	185100	479297455	930	930	930	930	0
13	20250206	185000	479297455	930	930	930	930	0
14	20250206	184900	479297455	930	930	930	930	0
15	20250206	184800	479297455	930	930	930	930	0
16	20250206	184700	479297455	930	930	930	930	0
17	20250206	184600	479297455	930	930	930	930	0
18	20250206	184500	479297455	930	930	930	930	0
19	20250206	184400	479297455	930	930	930	930	0
20	20250206	184300	479297455	930	930	930	930	0
21	20250206	184200	479297455	930	930	930	930	0
22	20250206	184100	479297455	930	930	930	930	0
23	20250206	184000	479297455	930	930	930	930	0
24	20250206	183900	479297455	930	930	930	930	0
25	20250206	183800	479297455	930	930	930	930	0
26	20250206	183700	479297455	930	930	930	930	0
27	20250206	183600	479297455	930	930	930	930	0
28	20250206	183500	479297455	930	930	930	930	0
29	20250206	183400	479297455	930	930	930	930	0
30	20250206	183300	479297455	930	930	930	930	0
31	20250206	183200	479297455	930	930	930	930	0
32	20250206	183100	479297455	930	930	930	930	4525
33	20250206	183000	479297455	930	930	930	930	0
34	20250206	182900	479297455	930	930	930	930	0
35	20250206	182800	479297455	930	930	930	930	0
36	20250206	182700	479297455	930	930	930	930	0
37	20250206	182600	479297455	930	930	930	930	0
38	20250206	182500	479297455	930	930	930	930	0
39	20250206	182400	479297455	930	930	930	930	0
40	20250206	182300	479297455	930	930	930	930	0
41	20250206	182200	479297455	930	930	930	930	0
42	20250206	182100	479297455	930	930	930	930	0
43	20250206	182000	479297455	930	930	930	930	0
44	20250206	181900	479297455	930	930	930	930	0
45	20250206	181800	479297455	930	930	930	930	0
46	20250206	181700	479297455	930	930	930	930	0
47	20250206	181600	479297455	930	930	930	930	0
48	20250206	181500	479297455	930	930	930	930	0
49	20250206	181400	479297455	930	930	930	930	0
50	20250206	181300	479297455	930	930	930	930	0
51	20250206	181200	479297455	930	930	930	930	0
52	20250206	181100	479297455	930	930	930	930	0
53	20250206	181000	479297455	930	930	930	930	0
54	20250206	180900	479297455	930	930	930	930	0
55	20250206	180800	479297455	930	930	930	930	0
56	20250206	180700	479297455	930	930	930	930	0
57	20250206	180600	479297455	930	930	930	930	0
58	20250206	180500	479297455	930	930	930	930	0
59	20250206	180400	479297455	930	930	930	930	0
60	20250206	180300	479297455	930	930	930	930	0
61	20250206	180200	479297455	930	930	930	930	0
62	20250206	180100	479297455	930	930	930	930	4525
63	20250206	180000	479297455	930	930	930	930	0
64	20250206	175900	479297455	930	930	930	930	0
65	20250206	175800	479297455	930	930	930	930	0
66	20250206	175700	479297455	930	930	930	930	0
67	20250206	175600	479297455	930	930	930	930	0
68	20250206	175500	479297455	930	930	930	930	0
69	20250206	175400	479297455	930	930	930	930	0
70	20250206	175300	479297455	930	930	930	930	0
71	20250206	175200	479297455	930	930	930	930	0
72	20250206	175100	479297455	930	930	930	930	0
73	20250206	175000	479297455	930	930	930	930	0
74	20250206	174900	479297455	930	930	930	930	0
75	20250206	174800	479297455	930	930	930	930	0
76	20250206	174700	479297455	930	930	930	930	0
77	20250206	174600	479297455	930	930	930	930	0
78	20250206	174500	479297455	930	930	930	930	0
79	20250206	174400	479297455	930	930	930	930	0
80	20250206	174300	479297455	930	930	930	930	0
81	20250206	174200	479297455	930	930	930	930	0
82	20250206	174100	479297455	930	930	930	930	0
83	20250206	174000	479297455	930	930	930	930	0
84	20250206	173900	479297455	930	930	930	930	0
85	20250206	173800	479297455	930	930	930	930	0
86	20250206	173700	479297455	930	930	930	930	0
87	20250206	173600	479297455	930	930	930	930	0
88	20250206	173500	479297455	930	930	930	930	0
89	20250206	173400	479297455	930	930	930	930	0
90	20250206	173300	479297455	930	930	930	930	0
91	20250206	173200	479297455	930	930	930	930	0
92	20250206	173100	479297455	930	930	930	930	4525
93	20250206	173000	479297455	930	930	930	930	0
94	20250206	172900	479297455	930	930	930	930	0
95	20250206	172800	479297455	930	930	930	930	0
96	20250206	172700	479297455	930	930	930	930	0
97	20250206	172600	479297455	930	930	930	930	0
98	20250206	172500	479297455	930	930	930	930	0
99	20250206	172400	479297455	930	930	930	930	0
100	20250206	172300	479297455	930	930	930	930	0
101	20250206	172200	479297455	930	930	930	930	0
102	20250206	172100	479297455	930	930	930	930	0
103	20250206	172000	479297455	930	930	930	930	0
104	20250206	171900	479297455	930	930	930	930	0
105	20250206	171800	479297455	930	930	930	930	0
106	20250206	171700	479297455	930	930	930	930	0
107	20250206	171600	479297455	930	930	930	930	0
108	20250206	171500	479297455	930	930	930	930	0
109	20250206	171400	479297455	930	930	930	930	0
110	20250206	171300	479297455	930	930	930	930	0
111	20250206	171200	479297455	930	930	930	930	0
112	20250206	171100	479297455	930	930	930	930	0
113	20250206	171000	479297455	930	930	930	930	0
114	20250206	170900	479297455	930	930	930	930	0
115	20250206	170800	479297455	930	930	930	930	0
116	20250206	170700	479297455	930	930	930	930	0
117	20250206	170600	479297455	930	930	930	930	0
118	20250206	170500	479297455	930	930	930	930	0
119	20250206	170400	479297455	930	930	930	930	0
120	20250206	170300	479297455	930	930	930	930	0
121	20250206	170200	479297455	930	930	930	930	0
122	20250206	170100	479297455	930	930	930	930	4525
123	20250206	170000	479297455	930	930	930	930	0
124	20250206	165900	479297455	930	930	930	930	0
125	20250206	165800	479297455	930	930	930	930	0
126	20250206	165700	479297455	930	930	930	930	0
127	20250206	165600	479297455	930	930	930	930	0
128	20250206	165500	479297455	930	930	930	930	0
129	20250206	165400	479297455	930	930	930	930	0
130	20250206	165300	479297455	930	930	930	930	0
131	20250206	165200	479297455	930	930	930	930	0
132	20250206	165100	479297455	930	930	930	930	0
133	20250206	165000	479297455	930	930	930	930	0
134	20250206	164900	479297455	930	930	930	930	0
135	20250206	164800	479297455	930	930	930	930	0
136	20250206	164700	479297455	930	930	930	930	0
137	20250206	164600	479297455	930	930	930	930	0
138	20250206	164500	479297455	930	930	930	930	0
139	20250206	164400	479297455	930	930	930	930	0
140	20250206	164300	479297455	930	930	930	930	0
141	20250206	164200	479297455	930	930	930	930	0
142	20250206	164100	479297455	930	930	930	930	0
143	20250206	164000	479297455	930	930	930	930	0
144	20250206	163900	479297455	930	930	930	930	0
145	20250206	163800	479297455	930	930	930	930	0
146	20250206	163700	479297455	930	930	930	930	0
147	20250206	163600	479297455	930	930	930	930	0
148	20250206	163500	479297455	930	930	930	930	0
149	20250206	163400	479297455	930	930	930	930	0
150	20250206	163300	479297455	930	930	930	930	0
151	20250206	163200	479297455	930	930	930	930	0
152	20250206	163100	479297455	930	930	930	930	4525
153	20250206	163000	479297455	930	930	930	930	0
154	20250206	162900	479297455	930	930	930	930	0
155	20250206	162800	479297455	930	930	930	930	0
156	20250206	162700	479297455	930	930	930	930	0
157	20250206	162600	479297455	930	930	930	930	0
158	20250206	162500	479297455	930	930	930	930	0
159	20250206	162400	479297455	930	930	930	930	0
160	20250206	162300	479297455	930	930	930	930	0
161	20250206	162200	479297455	930	930	930	930	0
162	20250206	162100	479297455	930	930	930	930	0
163	20250206	162000	479297455	930	930	930	930	0
164	20250206	161900	479297455	930	930	930	930	0
165	20250206	161800	479297455	930	930	930	930	0
166	20250206	161700	479297455	930	930	930	930	0
167	20250206	161600	479297455	930	930	930	930	0
168	20250206	161500	479297455	930	930	930	930	0
169	20250206	161400	479297455	930	930	930	930	0
170	20250206	161300	479297455	930	930	930	930	0
171	20250206	161200	479297455	930	930	930	930	0
172	20250206	161100	479297455	930	930	930	930	0
173	20250206	161000	479297455	930	930	930	930	0
174	20250206	160900	479297455	930	930	930	930	0
175	20250206	160800	479297455	930	930	930	930	0
176	20250206	160700	479297455	930	930	930	930	0
177	20250206	160600	479297455	930	930	930	930	0
178	20250206	160500	479297455	930	930	930	930	0
179	20250206	160400	479297455	930	930	930	930	0
180	20250206	160300	479297455	930	930	930	930	0
181	20250206	160200	479297455	930	930	930	930	0
182	20250206	160100	479297455	930	930	930	930	4525
183	20250206	160000	479297455	930	930	930	930	0
184	20250206	155900	479297455	930	930	930	930	0
185	20250206	155800	479297455	930	930	930	930	0
186	20250206	155700	479297455	930	930	930	930	0
187	20250206	155600	479297455	930	930	930	930	0
188	20250206	155500	479297455	930	930	930	930	0
189	20250206	155400	479297455	930	930	930	930	0
190	20250206	155300	479297455	930	930	930	930	0
191	20250206	155200	479297455	930	930	930	930	0
192	20250206	155100	479297455	930	930	930	930	0
193	20250206	155000	479297455	930	930	930	930	0
194	20250206	154900	479297455	930	930	930	930	0
195	20250206	154800	479297455	930	930	930	930	0
196	20250206	154700	479297455	930	930	930	930	0
197	20250206	154600	479297455	930	930	930	930	0
198	20250206	154500	479297455	930	930	930	930	0
199	20250206	154400	479297455	930	930	930	930	0
200	20250206	154300	479297455	930	930	930	930	0
201	20250206	154200	479297455	930	930	930	930	0
202	20250206	154100	479297455	930	930	930	930	0
203	20250206	154000	479297455	930	930	930	930	0
204	20250206	153900	479297455	930	930	930	930	0
205	20250206	153800	479297455	930	930	930	930	0
206	20250206	153700	479297455	930	930	930	930	0
207	20250206	153600	479297455	930	930	930	930	0
208	20250206	153500	479297455	930	930	930	930	0
209	20250206	153400	479297455	930	930	930	930	0
210	20250206	153300	479297455	930	930	930	930	0
211	20250206	153200	479297455	930	930	930	930	0
212	20250206	153100	479297455	930	930	930	930	4525
213	20250206	153000	479297455	930	930	930	930	4525
214	20250206	152900	475089205	931	931	931	931	0
215	20250206	152800	475089205	931	931	931	931	0
216	20250206	152700	475089205	931	931	931	931	0
217	20250206	152600	475089205	931	931	931	931	0
218	20250206	152500	475089205	931	931	931	931	0
219	20250206	152400	475089205	931	931	931	931	0
220	20250206	152300	475089205	931	931	931	931	0
221	20250206	152200	475089205	931	931	931	931	0
222	20250206	152100	475089205	931	931	931	931	0
223	20250206	152000	475089205	931	931	931	931	0
224	20250206	151900	475089205	931	923	932	922	15893
225	20250206	151800	460354166	924	925	925	924	2988
226	20250206	151700	457590652	924	923	925	923	363
227	20250206	151600	457255366	924	925	925	924	3
228	20250206	151500	457252593	923	923	923	923	8
229	20250206	151400	457245209	924	924	924	924	0
230	20250206	151300	457245209	924	924	924	924	0
231	20250206	151200	457245209	924	924	924	924	0
232	20250206	151100	457245209	924	924	924	924	87
233	20250206	151000	457164821	920	920	920	920	0
234	20250206	150900	457164821	920	920	920	920	0
235	20250206	150800	457164821	920	920	920	920	0
236	20250206	150700	457164821	920	920	920	920	0
237	20250206	150600	457164821	920	920	920	920	567
238	20250206	150500	456643181	920	921	921	920	2000
239	20250206	150400	454803179	920	920	920	920	0
240	20250206	150300	454803179	920	920	920	920	0
241	20250206	150200	454803179	920	920	920	920	137
242	20250206	150100	454677139	920	922	922	920	210
243	20250206	150000	454483720	922	922	922	922	0
244	20250206	145900	454483720	922	922	922	922	0
245	20250206	145800	454483720	922	924	924	922	312
246	20250206	145700	454195434	924	924	924	924	190
247	20250206	145600	454019874	924	924	924	924	0
248	20250206	145500	454019874	924	924	924	924	0
249	20250206	145400	454019874	924	924	924	924	0
250	20250206	145300	454019874	924	924	924	924	0
251	20250206	145200	454019874	924	924	924	924	0
252	20250206	145100	454019874	924	924	924	924	0
253	20250206	145000	454019874	924	924	924	924	3
254	20250206	144900	454017102	924	924	924	924	159
255	20250206	144800	453870186	919	919	919	919	0
256	20250206	144700	453870186	919	919	919	919	0
257	20250206	144600	453870186	919	919	919	919	29
258	20250206	144500	453843535	919	920	920	919	6318
259	20250206	144400	448036177	920	920	920	920	0
260	20250206	144300	448036177	920	920	920	920	1426
261	20250206	144200	446724257	920	920	920	920	0
262	20250206	144100	446724257	920	920	920	920	0
263	20250206	144000	446724257	920	920	920	920	373
264	20250206	143900	446381097	919	919	919	919	0
265	20250206	143800	446381097	919	919	919	919	0
266	20250206	143700	446381097	919	919	919	919	6742
267	20250206	143600	440185199	919	921	921	919	1118
268	20250206	143500	439157178	919	920	920	919	5765
269	20250206	143400	433854931	920	921	921	920	8349
270	20250206	143300	426172394	921	921	921	921	100
271	20250206	143200	426080294	921	921	921	921	0
272	20250206	143100	426080294	921	922	922	921	4849
273	20250206	143000	421612728	923	923	923	923	3947
274	20250206	142900	417969647	924	924	924	924	56
275	20250206	142800	417917903	924	925	925	924	6687
276	20250206	142700	411739027	926	926	926	926	591
277	20250206	142600	411191761	926	926	926	926	120
278	20250206	142500	411080641	926	929	929	926	567
279	20250206	142400	410555368	929	929	929	929	45
280	20250206	142300	410513563	929	929	929	929	0
281	20250206	142200	410513563	929	929	929	929	18
282	20250206	142100	410496841	930	930	930	930	0
283	20250206	142000	410496841	930	928	930	928	5507
284	20250206	141900	405377900	928	928	928	928	0
285	20250206	141800	405377900	928	928	928	928	0
286	20250206	141700	405377900	928	928	928	927	988
287	20250206	141600	404461951	927	927	927	927	600
288	20250206	141500	403905751	928	928	928	928	120
289	20250206	141400	403794391	928	928	928	928	0
290	20250206	141300	403794391	928	928	928	928	176
291	20250206	141200	403631063	928	928	928	928	108
292	20250206	141100	403530839	928	928	928	928	225
293	20250206	141000	403322039	925	925	925	925	0
294	20250206	140900	403322039	925	925	925	925	0
295	20250206	140800	403322039	925	925	925	925	203
296	20250206	140700	403134264	924	925	925	924	50
297	20250206	140600	403088062	924	924	924	924	0
298	20250206	140500	403088062	924	924	924	924	0
299	20250206	140400	403088062	924	924	924	924	0
300	20250206	140300	403088062	924	924	924	924	0
301	20250206	140200	403088062	924	924	924	924	0
302	20250206	140100	403088062	924	924	924	924	0
303	20250206	140000	403088062	924	924	924	924	0
304	20250206	135900	403088062	924	924	924	924	0
305	20250206	135800	403088062	924	924	924	924	3190
306	20250206	135700	400140502	924	924	924	924	0
307	20250206	135600	400140502	924	924	924	924	0
308	20250206	135500	400140502	924	924	924	924	0
309	20250206	135400	400140502	924	924	924	924	0
310	20250206	135300	400140502	924	924	924	924	0
311	20250206	135200	400140502	924	924	924	924	0
312	20250206	135100	400140502	924	924	924	924	207
313	20250206	135000	399949234	927	927	927	927	0
314	20250206	134900	399949234	927	927	927	927	0
315	20250206	134800	399949234	927	927	927	927	0
316	20250206	134700	399949234	927	927	927	927	0
317	20250206	134600	399949234	927	927	927	927	0
318	20250206	134500	399949234	927	927	927	927	20
319	20250206	134400	399930694	928	928	928	928	0
320	20250206	134300	399930694	928	928	928	928	159
321	20250206	134200	399783142	923	923	923	923	0
322	20250206	134100	399783142	923	923	923	923	999
323	20250206	134000	398861065	923	923	923	923	0
324	20250206	133900	398861065	923	928	928	923	3159
325	20250206	133800	395944513	923	923	923	923	1
326	20250206	133700	395943590	922	922	922	922	0
327	20250206	133600	395943590	922	926	926	922	2000
328	20250206	133500	394097123	928	928	928	928	0
329	20250206	133400	394097123	928	928	928	928	10
330	20250206	133300	394087843	928	928	928	928	3
331	20250206	133200	394085059	928	928	928	928	8
332	20250206	133100	394077635	928	928	928	928	0
333	20250206	133000	394077635	928	928	928	928	0
334	20250206	132900	394077635	928	928	928	928	0
335	20250206	132800	394077635	928	928	928	928	0
336	20250206	132700	394077635	928	928	928	928	0
337	20250206	132600	394077635	928	928	928	928	0
338	20250206	132500	394077635	928	928	928	928	0
339	20250206	132400	394077635	928	928	928	928	0
340	20250206	132300	394077635	928	928	928	928	0
341	20250206	132200	394077635	928	928	928	928	0
342	20250206	132100	394077635	928	928	928	928	0
343	20250206	132000	394077635	928	928	928	928	0
344	20250206	131900	394077635	928	928	928	928	0
345	20250206	131800	394077635	928	928	928	928	2
346	20250206	131700	394075779	928	928	928	928	0
347	20250206	131600	394075779	928	928	928	928	100
348	20250206	131500	393982979	928	928	928	928	0
349	20250206	131400	393982979	928	928	928	928	150
350	20250206	131300	393843779	928	928	928	928	0
351	20250206	131200	393843779	928	928	928	928	0
352	20250206	131100	393843779	928	928	928	928	101
353	20250206	131000	393750051	928	928	928	928	10
354	20250206	130900	393740771	925	925	925	925	0
355	20250206	130800	393740771	925	925	925	925	0
356	20250206	130700	393740771	925	925	925	925	0
357	20250206	130600	393740771	925	925	925	925	0
358	20250206	130500	393740771	925	925	925	925	0
359	20250206	130400	393740771	925	925	925	925	0
360	20250206	130300	393740771	925	925	925	925	1
361	20250206	130200	393739846	925	925	925	925	0
362	20250206	130100	393739846	925	925	925	925	100
363	20250206	130000	393647346	925	925	925	925	0
364	20250206	125900	393647346	925	925	925	925	0
365	20250206	125800	393647346	925	925	925	925	0
366	20250206	125700	393647346	925	925	925	925	0
367	20250206	125600	393647346	925	925	925	925	0
368	20250206	125500	393647346	925	925	925	925	1
369	20250206	125400	393646421	925	925	925	925	0
370	20250206	125300	393646421	925	925	925	925	0
371	20250206	125200	393646421	925	925	925	925	0
372	20250206	125100	393646421	925	925	925	925	551
373	20250206	125000	393136746	929	929	929	929	0
374	20250206	124900	393136746	929	929	929	929	1
375	20250206	124800	393135817	928	928	928	928	2
376	20250206	124700	393133961	926	926	926	926	0
377	20250206	124600	393133961	926	926	926	926	0
378	20250206	124500	393133961	926	926	926	926	0
379	20250206	124400	393133961	926	926	926	926	4000
380	20250206	124300	389429961	930	930	930	930	1
381	20250206	124200	389429031	925	925	925	925	0
382	20250206	124100	389429031	925	925	925	925	2000
383	20250206	124000	387579031	925	925	925	925	0
384	20250206	123900	387579031	925	925	925	925	0
385	20250206	123800	387579031	925	925	925	925	1
386	20250206	123700	387578106	925	925	925	925	1000
387	20250206	123600	386653106	930	930	930	930	1
388	20250206	123500	386652176	930	930	930	930	159
389	20250206	123400	386504306	925	925	925	925	0
390	20250206	123300	386504306	925	925	925	925	343
391	20250206	123200	386187031	925	925	925	925	11
392	20250206	123100	386176856	925	925	925	925	1500
393	20250206	123000	384789356	925	925	925	925	0
394	20250206	122900	384789356	925	925	925	925	35
395	20250206	122800	384756981	925	925	925	925	814
396	20250206	122700	384004031	930	930	930	930	0
397	20250206	122600	384004031	930	930	930	930	0
398	20250206	122500	384004031	930	930	930	930	0
399	20250206	122400	384004031	930	930	930	930	0
400	20250206	122300	384004031	930	930	930	930	159
401	20250206	122200	383856161	925	925	925	925	4
402	20250206	122100	383852461	930	930	930	930	200
403	20250206	122000	383666461	930	930	930	930	0
404	20250206	121900	383666461	930	928	930	925	5450
405	20250206	121800	378625131	925	925	925	925	10
406	20250206	121700	378615881	928	928	928	928	0
407	20250206	121600	378615881	928	928	928	928	0
408	20250206	121500	378615881	928	928	928	928	0
409	20250206	121400	378615881	928	928	928	928	1000
410	20250206	121300	377687881	928	928	928	928	0
411	20250206	121200	377687881	928	928	928	928	0
412	20250206	121100	377687881	928	928	928	928	0
413	20250206	121000	377687881	928	925	928	924	130
414	20250206	120900	377567663	928	928	928	928	59
415	20250206	120800	377512911	929	929	929	929	4
416	20250206	120700	377509195	929	929	929	929	533
417	20250206	120600	377014038	932	932	932	932	2
418	20250206	120500	377012174	932	930	932	930	51
419	20250206	120400	376964648	930	930	930	930	0
420	20250206	120300	376964648	930	930	930	930	0
421	20250206	120200	376964648	930	930	930	930	0
422	20250206	120100	376964648	930	930	930	930	0
423	20250206	120000	376964648	930	930	930	930	0
424	20250206	115900	376964648	930	930	930	930	300
425	20250206	115800	376685648	930	930	930	930	0
426	20250206	115700	376685648	930	930	930	930	50
427	20250206	115600	376639148	933	927	933	922	20304
428	20250206	115500	357902042	927	927	927	927	0
429	20250206	115400	357902042	927	934	934	927	1006
430	20250206	115300	356969438	934	931	934	931	122
431	20250206	115200	356855550	934	931	934	930	473
432	20250206	115100	356415000	931	930	931	930	1104
433	20250206	115000	355388177	930	930	930	930	0
434	20250206	114900	355388177	930	932	932	930	1021
435	20250206	114800	354437207	933	933	933	933	1
436	20250206	114700	354436274	932	932	932	932	0
437	20250206	114600	354436274	932	932	932	932	0
438	20250206	114500	354436274	932	932	932	932	196
439	20250206	114400	354253602	936	936	936	936	0
440	20250206	114300	354253602	936	936	936	936	197
441	20250206	114200	354069210	937	936	937	936	11198
442	20250206	114100	343586684	936	933	936	933	10988
443	20250206	114000	333314563	927	929	932	926	7470
444	20250206	113900	326364934	929	929	929	929	0
445	20250206	113800	326364934	929	929	929	928	138
446	20250206	113700	326236767	929	929	929	929	107
447	20250206	113600	326137364	930	927	930	927	875
448	20250206	113500	325323809	929	929	929	929	0
449	20250206	113400	325323809	929	929	929	929	1534
450	20250206	113300	323898723	926	926	926	926	0
451	20250206	113200	323898723	926	926	926	926	0
452	20250206	113100	323898723	926	926	926	926	0
453	20250206	113000	323898723	926	926	926	926	1
454	20250206	112900	323897797	930	930	930	930	0
455	20250206	112800	323897797	930	930	930	930	159
456	20250206	112700	323749927	926	926	926	926	0
457	20250206	112600	323749927	926	926	926	926	1000
458	20250206	112500	322823927	926	926	926	926	0
459	20250206	112400	322823927	926	926	926	926	0
460	20250206	112300	322823927	926	926	926	926	1000
461	20250206	112200	321897927	927	927	927	927	1000
462	20250206	112100	320970927	927	927	927	927	668
463	20250206	112000	320351691	927	927	927	927	250
464	20250206	111900	320119941	927	927	927	927	0
465	20250206	111800	320119941	927	928	928	927	2860
466	20250206	111700	317468631	927	927	927	927	0
467	20250206	111600	317468631	927	931	931	927	1000
468	20250206	111500	316539641	931	932	932	931	789
469	20250206	111400	315804478	935	935	935	935	0
470	20250206	111300	315804478	935	932	935	932	56
471	20250206	111200	315752271	932	931	932	931	106
472	20250206	111100	315653579	931	935	935	931	128
473	20250206	111000	315534371	935	935	935	935	200
474	20250206	110900	315347371	935	935	935	935	0
475	20250206	110800	315347371	935	935	935	935	300
476	20250206	110700	315066871	936	935	936	935	1695
477	20250206	110600	313481507	936	936	936	936	309
478	20250206	110500	313192283	934	932	934	932	20006
479	20250206	110400	294510040	932	926	932	926	255
480	20250206	110300	294273880	923	931	931	923	34831
481	20250206	110200	261982700	931	931	931	931	2932
482	20250206	110100	259253008	931	931	931	931	1159
483	20250206	110000	258173979	931	932	932	931	30
484	20250206	105900	258146039	933	933	933	932	1350
485	20250206	105800	256887070	933	933	933	933	2206
486	20250206	105700	254828872	933	933	933	933	310
487	20250206	105600	254539642	933	931	933	931	365
488	20250206	105500	254199099	934	934	934	934	46
489	20250206	105400	254156135	934	934	934	934	0
490	20250206	105300	254156135	934	931	934	931	2783
491	20250206	105200	251565082	931	932	932	931	588
492	20250206	105100	251017076	933	934	934	933	87
493	20250206	105000	250935823	936	934	936	934	8122
494	20250206	104900	243346746	933	933	933	933	500
495	20250206	104800	242880246	931	934	934	931	223
496	20250206	104700	242672090	934	932	934	932	1569
497	20250206	104600	241208141	931	931	931	931	0
498	20250206	104500	241208141	931	931	931	931	1
499	20250206	104400	241207210	931	932	933	931	2061
500	20250206	104300	239288347	933	933	933	933	1
501	20250206	104200	239287414	933	933	933	933	575
502	20250206	104100	238750939	934	934	934	934	1365
503	20250206	104000	237476029	934	935	935	933	634
504	20250206	103900	236883839	935	935	935	935	187
505	20250206	103800	236708994	934	933	934	933	598
506	20250206	103700	236151010	935	934	936	932	6442
507	20250206	103600	230133500	932	934	934	931	5313
508	20250206	103500	225177558	931	931	934	931	4918
509	20250206	103400	220590095	932	932	932	931	189
510	20250206	103300	220413949	932	932	932	932	53
511	20250206	103200	220364553	933	933	933	933	0
512	20250206	103100	220364553	933	930	933	929	141
513	20250206	103000	220233130	933	930	933	930	2535
514	20250206	102900	217874368	930	930	930	930	105
515	20250206	102800	217776718	930	930	930	930	2111
516	20250206	102700	215813488	930	930	930	930	0
517	20250206	102600	215813488	930	930	930	930	873
518	20250206	102500	215001598	930	928	930	928	9320
519	20250206	102400	206344941	928	928	928	928	462
520	20250206	102300	205916205	922	925	925	922	2800
521	20250206	102200	203327399	923	923	923	923	113
522	20250206	102100	203223100	921	925	925	921	2070
523	20250206	102000	201313382	925	926	926	925	4736
524	20250206	101900	196931622	929	929	929	926	217
525	20250206	101800	196730179	929	928	929	925	5328
526	20250206	101700	191793363	928	928	928	928	6119
527	20250206	101600	186114931	928	928	928	928	7467
528	20250206	101500	179185555	928	928	928	928	52
529	20250206	101400	179137299	922	922	922	922	122
530	20250206	101300	179024815	922	922	922	922	9
531	20250206	101200	179016517	922	922	923	922	38
532	20250206	101100	178981476	921	927	927	921	2878
533	20250206	101000	176316944	930	930	930	927	299
534	20250206	100900	176039474	930	928	930	928	1176
535	20250206	100800	174947048	930	935	935	927	3088
536	20250206	100700	172071948	931	930	936	930	2531
537	20250206	100600	169707667	930	921	930	921	36616
538	20250206	100500	135843017	920	919	920	919	2147
539	20250206	100400	133868324	919	918	919	918	26
540	20250206	100300	133844455	918	917	918	917	754
541	20250206	100200	133152383	918	918	918	918	0
542	20250206	100100	133152383	918	916	918	916	2531
543	20250206	100000	130833294	916	914	916	914	6483
544	20250206	095900	124905543	914	910	914	910	1485
545	20250206	095800	123550364	907	907	907	907	39
546	20250206	095700	123514991	905	905	905	905	0
547	20250206	095600	123514991	905	909	909	905	10200
548	20250206	095500	114277025	914	914	914	914	510
549	20250206	095400	113810885	914	914	914	914	13
550	20250206	095300	113799003	914	913	914	913	23
551	20250206	095200	113777984	913	913	913	913	10
552	20250206	095100	113768854	913	913	914	913	904
553	20250206	095000	112942892	913	913	913	913	0
554	20250206	094900	112942892	913	913	913	913	10
555	20250206	094800	112933762	905	912	912	905	5294
556	20250206	094700	108130397	912	915	915	912	86
557	20250206	094600	108051815	915	915	915	915	2281
558	20250206	094500	105964700	915	915	915	915	100
559	20250206	094400	105873200	915	914	915	914	201
560	20250206	094300	105689463	915	915	915	915	0
561	20250206	094200	105689463	915	915	915	915	50
562	20250206	094100	105643713	911	911	911	911	198
563	20250206	094000	105463335	909	909	909	909	2
564	20250206	093900	105461517	909	911	911	909	1004
565	20250206	093800	104548401	911	911	911	911	160
566	20250206	093700	104402641	916	916	916	916	4
567	20250206	093600	104398977	916	916	916	916	0
568	20250206	093500	104398977	916	916	916	916	200
569	20250206	093400	104215777	916	911	916	910	8294
570	20250206	093300	96667973	915	915	915	915	300
571	20250206	093200	96393473	916	915	916	915	513
572	20250206	093100	95924070	915	915	915	915	10
573	20250206	093000	95914920	909	909	909	909	0
574	20250206	092900	95914920	909	917	917	909	2933
575	20250206	092800	93232726	917	917	917	917	0
576	20250206	092700	93232726	917	910	917	910	15
577	20250206	092600	93219062	907	907	907	907	500
578	20250206	092500	92765562	905	916	918	905	60030
579	20250206	092400	38089483	915	915	915	915	120
580	20250206	092300	37979683	915	916	916	915	2054
581	20250206	092200	36100219	916	916	916	916	7002
582	20250206	092100	29686387	916	916	916	916	0
583	20250206	092000	29686387	916	916	916	916	20
584	20250206	091900	29668067	917	917	917	917	205
585	20250206	091800	29480082	917	917	917	917	30
586	20250206	091700	29452572	917	917	917	917	0
587	20250206	091600	29452572	917	917	917	917	0
588	20250206	091500	29452572	917	917	917	917	100
589	20250206	091400	29360872	915	915	915	915	201
590	20250206	091300	29176957	915	915	915	915	405
591	20250206	091200	28806382	915	915	915	915	5163
592	20250206	091100	24082237	915	916	916	915	147
593	20250206	091000	23947702	917	917	917	917	5
594	20250206	090900	23943117	917	922	922	917	1741
595	20250206	090800	22345884	925	922	925	922	3003
596	20250206	090700	19569263	924	927	927	923	330
597	20250206	090600	19264610	927	925	927	925	161
598	20250206	090500	19115521	925	919	925	919	11230
599	20250206	090400	8779428	919	915	919	915	1511
600	20250206	090300	7391021	915	917	920	915	2338
601	20250206	090200	5249629	917	920	920	917	1438
602	20250206	090100	3929477	920	920	920	920	1040
603	20250206	090000	2972677	920	923	924	920	3225