KissMeData/038110/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192300	182177460	2435	2435	2435	2435	431
3	20250206	192200	182177460	2435	2435	2435	2435	0
4	20250206	192100	182177460	2435	2435	2435	2435	0
5	20250206	192000	182177460	2435	2435	2435	2435	0
6	20250206	191900	182177460	2435	2435	2435	2435	0
7	20250206	191800	182177460	2435	2435	2435	2435	0
8	20250206	191700	182177460	2435	2435	2435	2435	0
9	20250206	191600	182177460	2435	2435	2435	2435	0
10	20250206	191500	182177460	2435	2435	2435	2435	0
11	20250206	191400	182177460	2435	2435	2435	2435	0
12	20250206	191300	182177460	2435	2435	2435	2435	0
13	20250206	191200	182177460	2435	2435	2435	2435	0
14	20250206	191100	182177460	2435	2435	2435	2435	0
15	20250206	191000	182177460	2435	2435	2435	2435	0
16	20250206	190900	182177460	2435	2435	2435	2435	0
17	20250206	190800	182177460	2435	2435	2435	2435	0
18	20250206	190700	182177460	2435	2435	2435	2435	0
19	20250206	190600	182177460	2435	2435	2435	2435	0
20	20250206	190500	182177460	2435	2435	2435	2435	0
21	20250206	190400	182177460	2435	2435	2435	2435	0
22	20250206	190300	182177460	2435	2435	2435	2435	0
23	20250206	190200	182177460	2435	2435	2435	2435	0
24	20250206	190100	182177460	2435	2435	2435	2435	0
25	20250206	190000	182177460	2435	2435	2435	2435	0
26	20250206	185900	182177460	2435	2435	2435	2435	0
27	20250206	185800	182177460	2435	2435	2435	2435	0
28	20250206	185700	182177460	2435	2435	2435	2435	0
29	20250206	185600	182177460	2435	2435	2435	2435	0
30	20250206	185500	182177460	2435	2435	2435	2435	0
31	20250206	185400	182177460	2435	2435	2435	2435	0
32	20250206	185300	182177460	2435	2435	2435	2435	431
33	20250206	185200	182177460	2435	2435	2435	2435	0
34	20250206	185100	182177460	2435	2435	2435	2435	0
35	20250206	185000	182177460	2435	2435	2435	2435	0
36	20250206	184900	182177460	2435	2435	2435	2435	0
37	20250206	184800	182177460	2435	2435	2435	2435	0
38	20250206	184700	182177460	2435	2435	2435	2435	0
39	20250206	184600	182177460	2435	2435	2435	2435	0
40	20250206	184500	182177460	2435	2435	2435	2435	0
41	20250206	184400	182177460	2435	2435	2435	2435	0
42	20250206	184300	182177460	2435	2435	2435	2435	0
43	20250206	184200	182177460	2435	2435	2435	2435	0
44	20250206	184100	182177460	2435	2435	2435	2435	0
45	20250206	184000	182177460	2435	2435	2435	2435	0
46	20250206	183900	182177460	2435	2435	2435	2435	0
47	20250206	183800	182177460	2435	2435	2435	2435	0
48	20250206	183700	182177460	2435	2435	2435	2435	0
49	20250206	183600	182177460	2435	2435	2435	2435	0
50	20250206	183500	182177460	2435	2435	2435	2435	0
51	20250206	183400	182177460	2435	2435	2435	2435	0
52	20250206	183300	182177460	2435	2435	2435	2435	0
53	20250206	183200	182177460	2435	2435	2435	2435	0
54	20250206	183100	182177460	2435	2435	2435	2435	0
55	20250206	183000	182177460	2435	2435	2435	2435	0
56	20250206	182900	182177460	2435	2435	2435	2435	0
57	20250206	182800	182177460	2435	2435	2435	2435	0
58	20250206	182700	182177460	2435	2435	2435	2435	0
59	20250206	182600	182177460	2435	2435	2435	2435	0
60	20250206	182500	182177460	2435	2435	2435	2435	0
61	20250206	182400	182177460	2435	2435	2435	2435	0
62	20250206	182300	182177460	2435	2435	2435	2435	431
63	20250206	182200	182177460	2435	2435	2435	2435	0
64	20250206	182100	182177460	2435	2435	2435	2435	0
65	20250206	182000	182177460	2435	2435	2435	2435	0
66	20250206	181900	182177460	2435	2435	2435	2435	0
67	20250206	181800	182177460	2435	2435	2435	2435	0
68	20250206	181700	182177460	2435	2435	2435	2435	0
69	20250206	181600	182177460	2435	2435	2435	2435	0
70	20250206	181500	182177460	2435	2435	2435	2435	0
71	20250206	181400	182177460	2435	2435	2435	2435	0
72	20250206	181300	182177460	2435	2435	2435	2435	0
73	20250206	181200	182177460	2435	2435	2435	2435	0
74	20250206	181100	182177460	2435	2435	2435	2435	0
75	20250206	181000	182177460	2435	2435	2435	2435	0
76	20250206	180900	182177460	2435	2435	2435	2435	0
77	20250206	180800	182177460	2435	2435	2435	2435	0
78	20250206	180700	182177460	2435	2435	2435	2435	0
79	20250206	180600	182177460	2435	2435	2435	2435	0
80	20250206	180500	182177460	2435	2435	2435	2435	0
81	20250206	180400	182177460	2435	2435	2435	2435	0
82	20250206	180300	182177460	2435	2435	2435	2435	0
83	20250206	180200	182177460	2435	2435	2435	2435	0
84	20250206	180100	182177460	2435	2435	2435	2435	0
85	20250206	180000	182177460	2435	2435	2435	2435	0
86	20250206	175900	182177460	2435	2435	2435	2435	0
87	20250206	175800	182177460	2435	2435	2435	2435	0
88	20250206	175700	182177460	2435	2435	2435	2435	0
89	20250206	175600	182177460	2435	2435	2435	2435	0
90	20250206	175500	182177460	2435	2435	2435	2435	0
91	20250206	175400	182177460	2435	2435	2435	2435	0
92	20250206	175300	182177460	2435	2435	2435	2435	431
93	20250206	175200	182177460	2435	2435	2435	2435	0
94	20250206	175100	182177460	2435	2435	2435	2435	0
95	20250206	175000	182177460	2435	2435	2435	2435	0
96	20250206	174900	182177460	2435	2435	2435	2435	0
97	20250206	174800	182177460	2435	2435	2435	2435	0
98	20250206	174700	182177460	2435	2435	2435	2435	0
99	20250206	174600	182177460	2435	2435	2435	2435	0
100	20250206	174500	182177460	2435	2435	2435	2435	0
101	20250206	174400	182177460	2435	2435	2435	2435	0
102	20250206	174300	182177460	2435	2435	2435	2435	0
103	20250206	174200	182177460	2435	2435	2435	2435	0
104	20250206	174100	182177460	2435	2435	2435	2435	0
105	20250206	174000	182177460	2435	2435	2435	2435	0
106	20250206	173900	182177460	2435	2435	2435	2435	0
107	20250206	173800	182177460	2435	2435	2435	2435	0
108	20250206	173700	182177460	2435	2435	2435	2435	0
109	20250206	173600	182177460	2435	2435	2435	2435	0
110	20250206	173500	182177460	2435	2435	2435	2435	0
111	20250206	173400	182177460	2435	2435	2435	2435	0
112	20250206	173300	182177460	2435	2435	2435	2435	0
113	20250206	173200	182177460	2435	2435	2435	2435	0
114	20250206	173100	182177460	2435	2435	2435	2435	0
115	20250206	173000	182177460	2435	2435	2435	2435	0
116	20250206	172900	182177460	2435	2435	2435	2435	0
117	20250206	172800	182177460	2435	2435	2435	2435	0
118	20250206	172700	182177460	2435	2435	2435	2435	0
119	20250206	172600	182177460	2435	2435	2435	2435	0
120	20250206	172500	182177460	2435	2435	2435	2435	0
121	20250206	172400	182177460	2435	2435	2435	2435	0
122	20250206	172300	182177460	2435	2435	2435	2435	431
123	20250206	172200	182177460	2435	2435	2435	2435	0
124	20250206	172100	182177460	2435	2435	2435	2435	0
125	20250206	172000	182177460	2435	2435	2435	2435	0
126	20250206	171900	182177460	2435	2435	2435	2435	0
127	20250206	171800	182177460	2435	2435	2435	2435	0
128	20250206	171700	182177460	2435	2435	2435	2435	0
129	20250206	171600	182177460	2435	2435	2435	2435	0
130	20250206	171500	182177460	2435	2435	2435	2435	0
131	20250206	171400	182177460	2435	2435	2435	2435	0
132	20250206	171300	182177460	2435	2435	2435	2435	0
133	20250206	171200	182177460	2435	2435	2435	2435	0
134	20250206	171100	182177460	2435	2435	2435	2435	0
135	20250206	171000	182177460	2435	2435	2435	2435	0
136	20250206	170900	182177460	2435	2435	2435	2435	0
137	20250206	170800	182177460	2435	2435	2435	2435	0
138	20250206	170700	182177460	2435	2435	2435	2435	0
139	20250206	170600	182177460	2435	2435	2435	2435	0
140	20250206	170500	182177460	2435	2435	2435	2435	0
141	20250206	170400	182177460	2435	2435	2435	2435	0
142	20250206	170300	182177460	2435	2435	2435	2435	0
143	20250206	170200	182177460	2435	2435	2435	2435	0
144	20250206	170100	182177460	2435	2435	2435	2435	0
145	20250206	170000	182177460	2435	2435	2435	2435	0
146	20250206	165900	182177460	2435	2435	2435	2435	0
147	20250206	165800	182177460	2435	2435	2435	2435	0
148	20250206	165700	182177460	2435	2435	2435	2435	0
149	20250206	165600	182177460	2435	2435	2435	2435	0
150	20250206	165500	182177460	2435	2435	2435	2435	0
151	20250206	165400	182177460	2435	2435	2435	2435	0
152	20250206	165300	182177460	2435	2435	2435	2435	431
153	20250206	165200	182177460	2435	2435	2435	2435	0
154	20250206	165100	182177460	2435	2435	2435	2435	0
155	20250206	165000	182177460	2435	2435	2435	2435	0
156	20250206	164900	182177460	2435	2435	2435	2435	0
157	20250206	164800	182177460	2435	2435	2435	2435	0
158	20250206	164700	182177460	2435	2435	2435	2435	0
159	20250206	164600	182177460	2435	2435	2435	2435	0
160	20250206	164500	182177460	2435	2435	2435	2435	0
161	20250206	164400	182177460	2435	2435	2435	2435	0
162	20250206	164300	182177460	2435	2435	2435	2435	0
163	20250206	164200	182177460	2435	2435	2435	2435	0
164	20250206	164100	182177460	2435	2435	2435	2435	0
165	20250206	164000	182177460	2435	2435	2435	2435	0
166	20250206	163900	182177460	2435	2435	2435	2435	0
167	20250206	163800	182177460	2435	2435	2435	2435	0
168	20250206	163700	182177460	2435	2435	2435	2435	0
169	20250206	163600	182177460	2435	2435	2435	2435	0
170	20250206	163500	182177460	2435	2435	2435	2435	0
171	20250206	163400	182177460	2435	2435	2435	2435	0
172	20250206	163300	182177460	2435	2435	2435	2435	0
173	20250206	163200	182177460	2435	2435	2435	2435	0
174	20250206	163100	182177460	2435	2435	2435	2435	0
175	20250206	163000	182177460	2435	2435	2435	2435	0
176	20250206	162900	182177460	2435	2435	2435	2435	0
177	20250206	162800	182177460	2435	2435	2435	2435	0
178	20250206	162700	182177460	2435	2435	2435	2435	0
179	20250206	162600	182177460	2435	2435	2435	2435	0
180	20250206	162500	182177460	2435	2435	2435	2435	0
181	20250206	162400	182177460	2435	2435	2435	2435	0
182	20250206	162300	182177460	2435	2435	2435	2435	431
183	20250206	162200	182177460	2435	2435	2435	2435	0
184	20250206	162100	182177460	2435	2435	2435	2435	0
185	20250206	162000	182177460	2435	2435	2435	2435	0
186	20250206	161900	182177460	2435	2435	2435	2435	0
187	20250206	161800	182177460	2435	2435	2435	2435	0
188	20250206	161700	182177460	2435	2435	2435	2435	0
189	20250206	161600	182177460	2435	2435	2435	2435	0
190	20250206	161500	182177460	2435	2435	2435	2435	0
191	20250206	161400	182177460	2435	2435	2435	2435	0
192	20250206	161300	182177460	2435	2435	2435	2435	0
193	20250206	161200	182177460	2435	2435	2435	2435	0
194	20250206	161100	182177460	2435	2435	2435	2435	0
195	20250206	161000	182177460	2435	2435	2435	2435	0
196	20250206	160900	182177460	2435	2435	2435	2435	0
197	20250206	160800	182177460	2435	2435	2435	2435	0
198	20250206	160700	182177460	2435	2435	2435	2435	0
199	20250206	160600	182177460	2435	2435	2435	2435	0
200	20250206	160500	182177460	2435	2435	2435	2435	0
201	20250206	160400	182177460	2435	2435	2435	2435	0
202	20250206	160300	182177460	2435	2435	2435	2435	0
203	20250206	160200	182177460	2435	2435	2435	2435	0
204	20250206	160100	182177460	2435	2435	2435	2435	0
205	20250206	160000	182177460	2435	2435	2435	2435	0
206	20250206	155900	182177460	2435	2435	2435	2435	0
207	20250206	155800	182177460	2435	2435	2435	2435	0
208	20250206	155700	182177460	2435	2435	2435	2435	0
209	20250206	155600	182177460	2435	2435	2435	2435	0
210	20250206	155500	182177460	2435	2435	2435	2435	0
211	20250206	155400	182177460	2435	2435	2435	2435	0
212	20250206	155300	182177460	2435	2435	2435	2435	431
213	20250206	155200	182177460	2435	2435	2435	2435	0
214	20250206	155100	182177460	2435	2435	2435	2435	0
215	20250206	155000	182177460	2435	2435	2435	2435	0
216	20250206	154900	182177460	2435	2435	2435	2435	0
217	20250206	154800	182177460	2435	2435	2435	2435	0
218	20250206	154700	182177460	2435	2435	2435	2435	0
219	20250206	154600	182177460	2435	2435	2435	2435	0
220	20250206	154500	182177460	2435	2435	2435	2435	0
221	20250206	154400	182177460	2435	2435	2435	2435	0
222	20250206	154300	182177460	2435	2435	2435	2435	0
223	20250206	154200	182177460	2435	2435	2435	2435	0
224	20250206	154100	182177460	2435	2435	2435	2435	0
225	20250206	154000	182177460	2435	2435	2435	2435	0
226	20250206	153900	182177460	2435	2435	2435	2435	0
227	20250206	153800	182177460	2435	2435	2435	2435	0
228	20250206	153700	182177460	2435	2435	2435	2435	0
229	20250206	153600	182177460	2435	2435	2435	2435	0
230	20250206	153500	182177460	2435	2435	2435	2435	0
231	20250206	153400	182177460	2435	2435	2435	2435	0
232	20250206	153300	182177460	2435	2435	2435	2435	0
233	20250206	153200	182177460	2435	2435	2435	2435	0
234	20250206	153100	182177460	2435	2435	2435	2435	0
235	20250206	153000	182177460	2435	2435	2435	2435	431
236	20250206	152900	181127975	2420	2420	2420	2420	0
237	20250206	152800	181127975	2420	2420	2420	2420	0
238	20250206	152700	181127975	2420	2420	2420	2420	0
239	20250206	152600	181127975	2420	2420	2420	2420	0
240	20250206	152500	181127975	2420	2420	2420	2420	0
241	20250206	152400	181127975	2420	2420	2420	2420	0
242	20250206	152300	181127975	2420	2420	2420	2420	0
243	20250206	152200	181127975	2420	2420	2420	2420	0
244	20250206	152100	181127975	2420	2420	2420	2420	0
245	20250206	152000	181127975	2420	2420	2420	2420	0
246	20250206	151900	181127975	2420	2425	2425	2420	11
247	20250206	151800	181101305	2425	2415	2425	2415	17
248	20250206	151700	181060150	2415	2415	2415	2415	2
249	20250206	151600	181055320	2425	2425	2425	2425	3
250	20250206	151500	181048045	2430	2430	2430	2430	0
251	20250206	151400	181048045	2430	2430	2430	2430	0
252	20250206	151300	181048045	2430	2430	2430	2430	1
253	20250206	151200	181045615	2415	2415	2415	2415	0
254	20250206	151100	181045615	2415	2415	2415	2415	2381
255	20250206	151000	175295500	2430	2420	2430	2420	393
256	20250206	150900	174344240	2430	2430	2430	2430	0
257	20250206	150800	174344240	2430	2430	2430	2430	0
258	20250206	150700	174344240	2430	2430	2430	2430	0
259	20250206	150600	174344240	2430	2430	2430	2430	0
260	20250206	150500	174344240	2430	2430	2430	2430	31
261	20250206	150400	174268910	2430	2415	2430	2415	51
262	20250206	150300	174145730	2430	2430	2430	2430	0
263	20250206	150200	174145730	2430	2430	2430	2430	2001
264	20250206	150100	169283300	2430	2430	2430	2430	1
265	20250206	150000	169280870	2420	2420	2420	2420	1
266	20250206	145900	169278450	2430	2430	2430	2430	5
267	20250206	145800	169266300	2435	2435	2435	2435	0
268	20250206	145700	169266300	2435	2425	2435	2425	200
269	20250206	145600	168780150	2410	2410	2410	2410	0
270	20250206	145500	168780150	2410	2420	2420	2410	287
271	20250206	145400	168086480	2410	2410	2410	2410	1
272	20250206	145300	168084070	2410	2415	2415	2410	536
273	20250206	145200	166790680	2420	2420	2420	2420	0
274	20250206	145100	166790680	2420	2420	2420	2420	1854
275	20250206	145000	162304000	2420	2420	2420	2420	0
276	20250206	144900	162304000	2420	2420	2420	2420	331
277	20250206	144800	161502980	2420	2420	2420	2420	50
278	20250206	144700	161381980	2420	2420	2420	2420	200
279	20250206	144600	160897980	2415	2415	2415	2415	0
280	20250206	144500	160897980	2415	2415	2415	2415	4
281	20250206	144400	160888320	2415	2415	2415	2415	3
282	20250206	144300	160881075	2420	2420	2420	2420	0
283	20250206	144200	160881075	2420	2420	2420	2420	0
284	20250206	144100	160881075	2420	2420	2420	2420	0
285	20250206	144000	160881075	2420	2420	2420	2420	2
286	20250206	143900	160876235	2410	2410	2410	2410	0
287	20250206	143800	160876235	2410	2420	2420	2410	861
288	20250206	143700	158800905	2420	2420	2420	2420	0
289	20250206	143600	158800905	2420	2410	2420	2405	1686
290	20250206	143500	154742670	2420	2420	2420	2420	0
291	20250206	143400	154742670	2420	2410	2420	2410	89
292	20250206	143300	154528120	2415	2415	2415	2415	4
293	20250206	143200	154518460	2415	2420	2420	2410	755
294	20250206	143100	152698870	2410	2410	2410	2410	1064
295	20250206	143000	150134630	2410	2410	2410	2410	0
296	20250206	142900	150134630	2410	2410	2410	2410	66
297	20250206	142800	149975570	2410	2410	2410	2410	200
298	20250206	142700	149493570	2410	2410	2410	2410	500
299	20250206	142600	148288570	2410	2410	2410	2410	0
300	20250206	142500	148288570	2410	2410	2410	2410	0
301	20250206	142400	148288570	2410	2410	2410	2410	0
302	20250206	142300	148288570	2410	2410	2410	2410	0
303	20250206	142200	148288570	2410	2410	2410	2410	0
304	20250206	142100	148288570	2410	2410	2410	2410	100
305	20250206	142000	148047570	2410	2410	2410	2410	10
306	20250206	141900	148023470	2425	2425	2425	2425	0
307	20250206	141800	148023470	2425	2425	2425	2425	200
308	20250206	141700	147538470	2410	2410	2410	2410	0
309	20250206	141600	147538470	2410	2410	2410	2410	0
310	20250206	141500	147538470	2410	2410	2410	2410	0
311	20250206	141400	147538470	2410	2410	2410	2410	34
312	20250206	141300	147456530	2410	2415	2415	2410	536
313	20250206	141200	146162225	2415	2415	2415	2415	891
314	20250206	141100	144010460	2420	2420	2420	2420	50
315	20250206	141000	143889460	2420	2420	2420	2420	90
316	20250206	140900	143671660	2420	2420	2420	2420	26
317	20250206	140800	143608740	2425	2425	2425	2425	0
318	20250206	140700	143608740	2425	2425	2425	2425	0
319	20250206	140600	143608740	2425	2425	2425	2425	0
320	20250206	140500	143608740	2425	2425	2425	2425	0
321	20250206	140400	143608740	2425	2425	2425	2425	20
322	20250206	140300	143560240	2425	2425	2425	2425	0
323	20250206	140200	143560240	2425	2425	2425	2425	0
324	20250206	140100	143560240	2425	2425	2425	2425	10
325	20250206	140000	143535990	2425	2425	2425	2425	0
326	20250206	135900	143535990	2425	2425	2425	2425	2
327	20250206	135800	143531140	2420	2425	2425	2420	1109
328	20250206	135700	140847320	2425	2425	2425	2425	0
329	20250206	135600	140847320	2425	2425	2425	2425	0
330	20250206	135500	140847320	2425	2425	2425	2425	0
331	20250206	135400	140847320	2425	2425	2425	2425	0
332	20250206	135300	140847320	2425	2425	2425	2425	0
333	20250206	135200	140847320	2425	2425	2425	2425	100
334	20250206	135100	140604820	2425	2425	2425	2425	118
335	20250206	135000	140318670	2435	2435	2435	2435	0
336	20250206	134900	140318670	2435	2435	2435	2435	0
337	20250206	134800	140318670	2435	2435	2435	2435	0
338	20250206	134700	140318670	2435	2435	2435	2435	0
339	20250206	134600	140318670	2435	2435	2435	2435	0
340	20250206	134500	140318670	2435	2435	2435	2435	0
341	20250206	134400	140318670	2435	2435	2435	2435	0
342	20250206	134300	140318670	2435	2435	2435	2435	0
343	20250206	134200	140318670	2435	2435	2435	2435	0
344	20250206	134100	140318670	2435	2435	2435	2435	49
345	20250206	134000	140199355	2435	2435	2435	2435	0
346	20250206	133900	140199355	2435	2435	2435	2435	0
347	20250206	133800	140199355	2435	2435	2435	2435	0
348	20250206	133700	140199355	2435	2435	2435	2435	0
349	20250206	133600	140199355	2435	2435	2435	2435	10
350	20250206	133500	140175005	2435	2430	2435	2430	27
351	20250206	133400	140109335	2435	2435	2435	2435	0
352	20250206	133300	140109335	2435	2435	2435	2435	0
353	20250206	133200	140109335	2435	2435	2435	2435	0
354	20250206	133100	140109335	2435	2430	2435	2420	43
355	20250206	133000	140005220	2420	2420	2420	2420	993
356	20250206	132900	137602160	2430	2430	2430	2430	0
357	20250206	132800	137602160	2430	2430	2430	2430	1
358	20250206	132700	137599730	2435	2435	2435	2435	1
359	20250206	132600	137597295	2420	2420	2420	2420	0
360	20250206	132500	137597295	2420	2420	2420	2420	0
361	20250206	132400	137597295	2420	2425	2425	2420	818
362	20250206	132300	135617695	2425	2425	2425	2425	0
363	20250206	132200	135617695	2425	2425	2425	2425	0
364	20250206	132100	135617695	2425	2425	2425	2425	0
365	20250206	132000	135617695	2425	2425	2425	2425	380
366	20250206	131900	134696195	2420	2435	2435	2420	1101
367	20250206	131800	132030465	2430	2430	2430	2430	0
368	20250206	131700	132030465	2430	2430	2430	2430	0
369	20250206	131600	132030465	2430	2430	2430	2430	0
370	20250206	131500	132030465	2430	2430	2430	2430	270
371	20250206	131400	131374365	2435	2435	2435	2435	0
372	20250206	131300	131374365	2435	2435	2435	2435	0
373	20250206	131200	131374365	2435	2435	2435	2435	0
374	20250206	131100	131374365	2435	2435	2435	2435	0
375	20250206	131000	131374365	2435	2435	2435	2435	4
376	20250206	130900	131364625	2430	2430	2430	2430	0
377	20250206	130800	131364625	2430	2430	2430	2430	0
378	20250206	130700	131364625	2430	2430	2430	2430	0
379	20250206	130600	131364625	2430	2430	2430	2430	150
380	20250206	130500	131000125	2430	2430	2430	2430	0
381	20250206	130400	131000125	2430	2430	2430	2430	210
382	20250206	130300	130489825	2430	2430	2430	2430	0
383	20250206	130200	130489825	2430	2430	2430	2430	0
384	20250206	130100	130489825	2430	2430	2430	2430	0
385	20250206	130000	130489825	2430	2430	2430	2430	0
386	20250206	125900	130489825	2430	2430	2430	2430	0
387	20250206	125800	130489825	2430	2430	2430	2430	150
388	20250206	125700	130125325	2425	2425	2425	2425	0
389	20250206	125600	130125325	2425	2425	2425	2425	0
390	20250206	125500	130125325	2425	2425	2425	2425	0
391	20250206	125400	130125325	2425	2425	2425	2425	0
392	20250206	125300	130125325	2425	2425	2425	2425	0
393	20250206	125200	130125325	2425	2425	2425	2425	0
394	20250206	125100	130125325	2425	2425	2425	2425	100
395	20250206	125000	129882825	2435	2435	2435	2435	1
396	20250206	124900	129880390	2425	2425	2425	2425	0
397	20250206	124800	129880390	2425	2425	2425	2425	6
398	20250206	124700	129865840	2435	2435	2435	2435	0
399	20250206	124600	129865840	2435	2435	2435	2435	0
400	20250206	124500	129865840	2435	2435	2435	2435	1
401	20250206	124400	129863405	2435	2435	2435	2435	20
402	20250206	124300	129814705	2435	2435	2435	2435	3
403	20250206	124200	129807400	2435	2435	2435	2435	10
404	20250206	124100	129783050	2435	2435	2435	2435	0
405	20250206	124000	129783050	2435	2435	2435	2435	0
406	20250206	123900	129783050	2435	2435	2435	2435	100
407	20250206	123800	129539550	2435	2435	2435	2435	42
408	20250206	123700	129437280	2435	2435	2435	2435	0
409	20250206	123600	129437280	2435	2435	2435	2435	0
410	20250206	123500	129437280	2435	2435	2435	2435	1
411	20250206	123400	129434845	2435	2435	2435	2435	1
412	20250206	123300	129432410	2435	2435	2435	2435	0
413	20250206	123200	129432410	2435	2435	2435	2435	4
414	20250206	123100	129422670	2425	2425	2425	2425	814
415	20250206	123000	127448720	2430	2430	2430	2430	1
416	20250206	122900	127446290	2430	2435	2435	2430	575
417	20250206	122800	126048040	2430	2430	2430	2430	2800
418	20250206	122700	119244040	2440	2440	2440	2440	0
419	20250206	122600	119244040	2440	2440	2440	2440	0
420	20250206	122500	119244040	2440	2440	2440	2440	0
421	20250206	122400	119244040	2440	2440	2440	2440	0
422	20250206	122300	119244040	2440	2440	2440	2440	0
423	20250206	122200	119244040	2440	2440	2440	2440	0
424	20250206	122100	119244040	2440	2440	2440	2440	1
425	20250206	122000	119241600	2430	2430	2430	2430	0
426	20250206	121900	119241600	2430	2430	2430	2430	0
427	20250206	121800	119241600	2430	2430	2430	2430	0
428	20250206	121700	119241600	2430	2430	2430	2430	19
429	20250206	121600	119195430	2435	2435	2435	2435	0
430	20250206	121500	119195430	2435	2435	2435	2435	700
431	20250206	121400	117490930	2440	2440	2440	2440	0
432	20250206	121300	117490930	2440	2440	2440	2440	0
433	20250206	121200	117490930	2440	2440	2440	2440	0
434	20250206	121100	117490930	2440	2440	2440	2440	0
435	20250206	121000	117490930	2440	2440	2440	2440	190
436	20250206	120900	117027330	2440	2440	2440	2440	8
437	20250206	120800	117007810	2440	2440	2440	2440	101
438	20250206	120700	116761370	2445	2445	2445	2445	12
439	20250206	120600	116732030	2445	2445	2445	2445	0
440	20250206	120500	116732030	2445	2445	2445	2445	1
441	20250206	120400	116729585	2440	2440	2440	2440	0
442	20250206	120300	116729585	2440	2440	2440	2440	1
443	20250206	120200	116727145	2450	2450	2450	2450	0
444	20250206	120100	116727145	2450	2450	2450	2450	0
445	20250206	120000	116727145	2450	2450	2450	2450	0
446	20250206	115900	116727145	2450	2450	2450	2450	0
447	20250206	115800	116727145	2450	2450	2450	2450	0
448	20250206	115700	116727145	2450	2450	2450	2450	0
449	20250206	115600	116727145	2450	2450	2450	2450	2
450	20250206	115500	116722245	2450	2450	2450	2450	5
451	20250206	115400	116709995	2450	2450	2450	2450	199
452	20250206	115300	116222445	2450	2450	2450	2450	1
453	20250206	115200	116219995	2445	2445	2445	2445	0
454	20250206	115100	116219995	2445	2445	2445	2445	0
455	20250206	115000	116219995	2445	2445	2445	2445	0
456	20250206	114900	116219995	2445	2445	2445	2445	579
457	20250206	114800	114804340	2445	2445	2445	2445	0
458	20250206	114700	114804340	2445	2445	2445	2445	0
459	20250206	114600	114804340	2445	2445	2445	2445	0
460	20250206	114500	114804340	2445	2445	2445	2445	0
461	20250206	114400	114804340	2445	2445	2445	2445	396
462	20250206	114300	113836120	2440	2445	2445	2440	3528
463	20250206	114200	105227655	2445	2445	2445	2445	0
464	20250206	114100	105227655	2445	2445	2445	2445	10
465	20250206	114000	105203205	2445	2445	2445	2445	0
466	20250206	113900	105203205	2445	2445	2445	2445	5
467	20250206	113800	105190980	2435	2435	2435	2435	0
468	20250206	113700	105190980	2435	2435	2435	2435	2001
469	20250206	113600	100318545	2435	2435	2435	2435	1
470	20250206	113500	100316110	2435	2435	2435	2435	0
471	20250206	113400	100316110	2435	2435	2435	2435	0
472	20250206	113300	100316110	2435	2435	2435	2435	0
473	20250206	113200	100316110	2435	2435	2435	2435	0
474	20250206	113100	100316110	2435	2435	2435	2435	0
475	20250206	113000	100316110	2435	2435	2435	2435	0
476	20250206	112900	100316110	2435	2435	2435	2435	0
477	20250206	112800	100316110	2435	2435	2435	2435	0
478	20250206	112700	100316110	2435	2435	2435	2435	1000
479	20250206	112600	97881110	2435	2435	2435	2435	0
480	20250206	112500	97881110	2435	2435	2435	2435	0
481	20250206	112400	97881110	2435	2435	2435	2435	0
482	20250206	112300	97881110	2435	2440	2440	2435	6000
483	20250206	112200	83269125	2440	2440	2440	2440	0
484	20250206	112100	83269125	2440	2440	2440	2440	103
485	20250206	112000	83017805	2435	2440	2440	2435	50
486	20250206	111900	82896040	2440	2440	2440	2440	0
487	20250206	111800	82896040	2440	2440	2440	2440	0
488	20250206	111700	82896040	2440	2440	2440	2440	50
489	20250206	111600	82774040	2440	2440	2440	2440	0
490	20250206	111500	82774040	2440	2440	2440	2440	1950
491	20250206	111400	78016040	2440	2440	2440	2440	55
492	20250206	111300	77881840	2440	2445	2445	2440	51
493	20250206	111200	77757150	2445	2445	2445	2445	0
494	20250206	111100	77757150	2445	2445	2445	2445	600
495	20250206	111000	76290150	2445	2445	2445	2445	5
496	20250206	110900	76277925	2445	2445	2445	2445	0
497	20250206	110800	76277925	2445	2445	2445	2445	0
498	20250206	110700	76277925	2445	2445	2445	2445	2
499	20250206	110600	76273035	2440	2440	2440	2440	45
500	20250206	110500	76163235	2445	2440	2445	2440	96
501	20250206	110400	75928765	2445	2445	2445	2445	10
502	20250206	110300	75904315	2440	2440	2440	2440	500
503	20250206	110200	74684315	2440	2440	2440	2440	0
504	20250206	110100	74684315	2440	2440	2440	2440	0
505	20250206	110000	74684315	2440	2440	2440	2440	0
506	20250206	105900	74684315	2440	2440	2440	2440	0
507	20250206	105800	74684315	2440	2440	2440	2440	3582
508	20250206	105700	65944235	2445	2445	2445	2445	0
509	20250206	105600	65944235	2445	2445	2445	2445	0
510	20250206	105500	65944235	2445	2445	2445	2445	60
511	20250206	105400	65797535	2445	2445	2445	2445	534
512	20250206	105300	64491905	2440	2440	2440	2440	0
513	20250206	105200	64491905	2440	2440	2440	2440	307
514	20250206	105100	63742825	2440	2440	2440	2440	0
515	20250206	105000	63742825	2440	2440	2440	2440	0
516	20250206	104900	63742825	2440	2440	2440	2440	0
517	20250206	104800	63742825	2440	2440	2440	2440	100
518	20250206	104700	63498825	2440	2440	2440	2440	0
519	20250206	104600	63498825	2440	2440	2440	2440	0
520	20250206	104500	63498825	2440	2440	2440	2440	0
521	20250206	104400	63498825	2440	2440	2440	2440	0
522	20250206	104300	63498825	2440	2440	2440	2440	29
523	20250206	104200	63428065	2440	2440	2440	2440	1366
524	20250206	104100	60095025	2440	2440	2440	2440	0
525	20250206	104000	60095025	2440	2440	2440	2440	0
526	20250206	103900	60095025	2440	2440	2440	2440	0
527	20250206	103800	60095025	2440	2440	2440	2440	208
528	20250206	103700	59587505	2440	2440	2440	2440	0
529	20250206	103600	59587505	2440	2440	2440	2440	109
530	20250206	103500	59321545	2440	2440	2440	2440	0
531	20250206	103400	59321545	2440	2440	2440	2440	0
532	20250206	103300	59321545	2440	2440	2440	2440	0
533	20250206	103200	59321545	2440	2440	2440	2440	0
534	20250206	103100	59321545	2440	2440	2440	2440	250
535	20250206	103000	58711545	2440	2440	2440	2440	80
536	20250206	102900	58516345	2435	2435	2435	2435	524
537	20250206	102800	57240405	2435	2435	2435	2435	0
538	20250206	102700	57240405	2435	2435	2435	2435	0
539	20250206	102600	57240405	2435	2435	2435	2435	425
540	20250206	102500	56205530	2435	2435	2435	2435	0
541	20250206	102400	56205530	2435	2435	2435	2435	0
542	20250206	102300	56205530	2435	2435	2435	2435	0
543	20250206	102200	56205530	2435	2435	2435	2435	0
544	20250206	102100	56205530	2435	2435	2435	2435	0
545	20250206	102000	56205530	2435	2435	2435	2435	0
546	20250206	101900	56205530	2435	2440	2440	2435	109
547	20250206	101800	55939865	2440	2440	2440	2440	0
548	20250206	101700	55939865	2440	2440	2440	2440	0
549	20250206	101600	55939865	2440	2440	2440	2440	15
550	20250206	101500	55903265	2440	2440	2440	2440	80
551	20250206	101400	55708065	2440	2440	2440	2440	0
552	20250206	101300	55708065	2440	2440	2440	2440	480
553	20250206	101200	54536865	2445	2440	2445	2440	21
554	20250206	101100	54485620	2440	2440	2440	2440	0
555	20250206	101000	54485620	2440	2440	2440	2440	99
556	20250206	100900	54244060	2440	2440	2440	2440	886
557	20250206	100800	52082220	2440	2440	2440	2440	0
558	20250206	100700	52082220	2440	2440	2440	2440	0
559	20250206	100600	52082220	2440	2440	2440	2440	0
560	20250206	100500	52082220	2440	2440	2440	2440	2
561	20250206	100400	52077340	2440	2440	2440	2440	108
562	20250206	100300	51813820	2440	2440	2440	2440	1
563	20250206	100200	51811380	2435	2435	2435	2435	746
564	20250206	100100	49994870	2435	2435	2435	2435	0
565	20250206	100000	49994870	2435	2435	2435	2435	0
566	20250206	095900	49994870	2435	2435	2435	2435	10
567	20250206	095800	49970520	2435	2435	2435	2435	0
568	20250206	095700	49970520	2435	2435	2435	2435	835
569	20250206	095600	47937295	2440	2440	2440	2440	0
570	20250206	095500	47937295	2440	2440	2440	2440	10
571	20250206	095400	47912895	2440	2440	2440	2440	0
572	20250206	095300	47912895	2440	2440	2440	2440	7
573	20250206	095200	47895815	2440	2440	2440	2440	0
574	20250206	095100	47895815	2440	2440	2440	2440	0
575	20250206	095000	47895815	2440	2440	2440	2440	0
576	20250206	094900	47895815	2440	2440	2440	2440	2
577	20250206	094800	47890935	2440	2440	2440	2440	5
578	20250206	094700	47878735	2440	2440	2440	2440	741
579	20250206	094600	46070695	2440	2440	2440	2440	99
580	20250206	094500	45829135	2445	2435	2445	2435	406
581	20250206	094400	44840465	2445	2445	2445	2445	104
582	20250206	094300	44586185	2445	2445	2445	2435	28
583	20250206	094200	44517825	2440	2440	2440	2440	0
584	20250206	094100	44517825	2440	2440	2440	2440	41
585	20250206	094000	44417785	2435	2435	2435	2435	608
586	20250206	093900	42937305	2435	2440	2440	2435	105
587	20250206	093800	42681625	2435	2435	2435	2435	0
588	20250206	093700	42681625	2435	2435	2435	2435	0
589	20250206	093600	42681625	2435	2435	2435	2435	0
590	20250206	093500	42681625	2435	2435	2435	2435	0
591	20250206	093400	42681625	2435	2435	2435	2435	2
592	20250206	093300	42676755	2435	2435	2435	2435	1
593	20250206	093200	42674320	2435	2435	2435	2435	81
594	20250206	093100	42477085	2435	2435	2435	2435	0
595	20250206	093000	42477085	2435	2435	2435	2435	0
596	20250206	092900	42477085	2435	2435	2435	2435	400
597	20250206	092800	41503085	2450	2450	2450	2450	0
598	20250206	092700	41503085	2450	2450	2450	2450	1
599	20250206	092600	41500635	2450	2450	2450	2450	26
600	20250206	092500	41436935	2450	2450	2450	2450	0
601	20250206	092400	41436935	2450	2450	2450	2450	1
602	20250206	092300	41434485	2435	2435	2435	2435	0
603	20250206	092200	41434485	2435	2435	2435	2435	500
604	20250206	092100	40216985	2435	2435	2435	2435	0
605	20250206	092000	40216985	2435	2440	2440	2435	1991
606	20250206	091900	35368885	2435	2440	2450	2435	1158
607	20250206	091800	32542825	2450	2450	2450	2450	0
608	20250206	091700	32542825	2450	2450	2450	2450	0
609	20250206	091600	32542825	2450	2450	2450	2450	0
610	20250206	091500	32542825	2450	2450	2450	2450	10
611	20250206	091400	32518325	2440	2440	2440	2440	0
612	20250206	091300	32518325	2440	2445	2445	2440	1065
613	20250206	091200	29919720	2450	2450	2450	2450	5
614	20250206	091100	29907470	2450	2450	2450	2450	0
615	20250206	091000	29907470	2450	2445	2450	2445	1501
616	20250206	090900	26237520	2445	2445	2445	2445	481
617	20250206	090800	25061475	2445	2450	2450	2445	1487
618	20250206	090700	21418425	2450	2450	2450	2450	80
619	20250206	090600	21222425	2450	2450	2450	2450	0
620	20250206	090500	21222425	2450	2460	2460	2450	5028
621	20250206	090400	8873545	2460	2460	2460	2460	600
622	20250206	090300	7397545	2450	2450	2450	2450	1
623	20250206	090200	7395095	2450	2450	2450	2450	4
624	20250206	090100	7385295	2440	2440	2460	2440	1423
625	20250206	090000	3893080	2455	2435	2455	2435	1591