KissMeData/109080/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201500	496952920	9570	9570	9570	9570	248
3	20250206	201400	496952920	9570	9570	9570	9570	0
4	20250206	201300	496952920	9570	9570	9570	9570	0
5	20250206	201200	496952920	9570	9570	9570	9570	0
6	20250206	201100	496952920	9570	9570	9570	9570	0
7	20250206	201000	496952920	9570	9570	9570	9570	0
8	20250206	200900	496952920	9570	9570	9570	9570	0
9	20250206	200800	496952920	9570	9570	9570	9570	0
10	20250206	200700	496952920	9570	9570	9570	9570	0
11	20250206	200600	496952920	9570	9570	9570	9570	0
12	20250206	200500	496952920	9570	9570	9570	9570	0
13	20250206	200400	496952920	9570	9570	9570	9570	0
14	20250206	200300	496952920	9570	9570	9570	9570	0
15	20250206	200200	496952920	9570	9570	9570	9570	0
16	20250206	200100	496952920	9570	9570	9570	9570	0
17	20250206	200000	496952920	9570	9570	9570	9570	0
18	20250206	195900	496952920	9570	9570	9570	9570	0
19	20250206	195800	496952920	9570	9570	9570	9570	0
20	20250206	195700	496952920	9570	9570	9570	9570	0
21	20250206	195600	496952920	9570	9570	9570	9570	0
22	20250206	195500	496952920	9570	9570	9570	9570	0
23	20250206	195400	496952920	9570	9570	9570	9570	0
24	20250206	195300	496952920	9570	9570	9570	9570	0
25	20250206	195200	496952920	9570	9570	9570	9570	0
26	20250206	195100	496952920	9570	9570	9570	9570	0
27	20250206	195000	496952920	9570	9570	9570	9570	0
28	20250206	194900	496952920	9570	9570	9570	9570	0
29	20250206	194800	496952920	9570	9570	9570	9570	0
30	20250206	194700	496952920	9570	9570	9570	9570	0
31	20250206	194600	496952920	9570	9570	9570	9570	0
32	20250206	194500	496952920	9570	9570	9570	9570	248
33	20250206	194400	496952920	9570	9570	9570	9570	0
34	20250206	194300	496952920	9570	9570	9570	9570	0
35	20250206	194200	496952920	9570	9570	9570	9570	0
36	20250206	194100	496952920	9570	9570	9570	9570	0
37	20250206	194000	496952920	9570	9570	9570	9570	0
38	20250206	193900	496952920	9570	9570	9570	9570	0
39	20250206	193800	496952920	9570	9570	9570	9570	0
40	20250206	193700	496952920	9570	9570	9570	9570	0
41	20250206	193600	496952920	9570	9570	9570	9570	0
42	20250206	193500	496952920	9570	9570	9570	9570	0
43	20250206	193400	496952920	9570	9570	9570	9570	0
44	20250206	193300	496952920	9570	9570	9570	9570	0
45	20250206	193200	496952920	9570	9570	9570	9570	0
46	20250206	193100	496952920	9570	9570	9570	9570	0
47	20250206	193000	496952920	9570	9570	9570	9570	0
48	20250206	192900	496952920	9570	9570	9570	9570	0
49	20250206	192800	496952920	9570	9570	9570	9570	0
50	20250206	192700	496952920	9570	9570	9570	9570	0
51	20250206	192600	496952920	9570	9570	9570	9570	0
52	20250206	192500	496952920	9570	9570	9570	9570	0
53	20250206	192400	496952920	9570	9570	9570	9570	0
54	20250206	192300	496952920	9570	9570	9570	9570	0
55	20250206	192200	496952920	9570	9570	9570	9570	0
56	20250206	192100	496952920	9570	9570	9570	9570	0
57	20250206	192000	496952920	9570	9570	9570	9570	0
58	20250206	191900	496952920	9570	9570	9570	9570	0
59	20250206	191800	496952920	9570	9570	9570	9570	0
60	20250206	191700	496952920	9570	9570	9570	9570	0
61	20250206	191600	496952920	9570	9570	9570	9570	0
62	20250206	191500	496952920	9570	9570	9570	9570	248
63	20250206	191400	496952920	9570	9570	9570	9570	0
64	20250206	191300	496952920	9570	9570	9570	9570	0
65	20250206	191200	496952920	9570	9570	9570	9570	0
66	20250206	191100	496952920	9570	9570	9570	9570	0
67	20250206	191000	496952920	9570	9570	9570	9570	0
68	20250206	190900	496952920	9570	9570	9570	9570	0
69	20250206	190800	496952920	9570	9570	9570	9570	0
70	20250206	190700	496952920	9570	9570	9570	9570	0
71	20250206	190600	496952920	9570	9570	9570	9570	0
72	20250206	190500	496952920	9570	9570	9570	9570	0
73	20250206	190400	496952920	9570	9570	9570	9570	0
74	20250206	190300	496952920	9570	9570	9570	9570	0
75	20250206	190200	496952920	9570	9570	9570	9570	0
76	20250206	190100	496952920	9570	9570	9570	9570	0
77	20250206	190000	496952920	9570	9570	9570	9570	0
78	20250206	185900	496952920	9570	9570	9570	9570	0
79	20250206	185800	496952920	9570	9570	9570	9570	0
80	20250206	185700	496952920	9570	9570	9570	9570	0
81	20250206	185600	496952920	9570	9570	9570	9570	0
82	20250206	185500	496952920	9570	9570	9570	9570	0
83	20250206	185400	496952920	9570	9570	9570	9570	0
84	20250206	185300	496952920	9570	9570	9570	9570	0
85	20250206	185200	496952920	9570	9570	9570	9570	0
86	20250206	185100	496952920	9570	9570	9570	9570	0
87	20250206	185000	496952920	9570	9570	9570	9570	0
88	20250206	184900	496952920	9570	9570	9570	9570	0
89	20250206	184800	496952920	9570	9570	9570	9570	0
90	20250206	184700	496952920	9570	9570	9570	9570	0
91	20250206	184600	496952920	9570	9570	9570	9570	0
92	20250206	184500	496952920	9570	9570	9570	9570	248
93	20250206	184400	496952920	9570	9570	9570	9570	0
94	20250206	184300	496952920	9570	9570	9570	9570	0
95	20250206	184200	496952920	9570	9570	9570	9570	0
96	20250206	184100	496952920	9570	9570	9570	9570	0
97	20250206	184000	496952920	9570	9570	9570	9570	0
98	20250206	183900	496952920	9570	9570	9570	9570	0
99	20250206	183800	496952920	9570	9570	9570	9570	0
100	20250206	183700	496952920	9570	9570	9570	9570	0
101	20250206	183600	496952920	9570	9570	9570	9570	0
102	20250206	183500	496952920	9570	9570	9570	9570	0
103	20250206	183400	496952920	9570	9570	9570	9570	0
104	20250206	183300	496952920	9570	9570	9570	9570	0
105	20250206	183200	496952920	9570	9570	9570	9570	0
106	20250206	183100	496952920	9570	9570	9570	9570	0
107	20250206	183000	496952920	9570	9570	9570	9570	0
108	20250206	182900	496952920	9570	9570	9570	9570	0
109	20250206	182800	496952920	9570	9570	9570	9570	0
110	20250206	182700	496952920	9570	9570	9570	9570	0
111	20250206	182600	496952920	9570	9570	9570	9570	0
112	20250206	182500	496952920	9570	9570	9570	9570	0
113	20250206	182400	496952920	9570	9570	9570	9570	0
114	20250206	182300	496952920	9570	9570	9570	9570	0
115	20250206	182200	496952920	9570	9570	9570	9570	0
116	20250206	182100	496952920	9570	9570	9570	9570	0
117	20250206	182000	496952920	9570	9570	9570	9570	0
118	20250206	181900	496952920	9570	9570	9570	9570	0
119	20250206	181800	496952920	9570	9570	9570	9570	0
120	20250206	181700	496952920	9570	9570	9570	9570	0
121	20250206	181600	496952920	9570	9570	9570	9570	0
122	20250206	181500	496952920	9570	9570	9570	9570	248
123	20250206	181400	496952920	9570	9570	9570	9570	0
124	20250206	181300	496952920	9570	9570	9570	9570	0
125	20250206	181200	496952920	9570	9570	9570	9570	0
126	20250206	181100	496952920	9570	9570	9570	9570	0
127	20250206	181000	496952920	9570	9570	9570	9570	0
128	20250206	180900	496952920	9570	9570	9570	9570	0
129	20250206	180800	496952920	9570	9570	9570	9570	0
130	20250206	180700	496952920	9570	9570	9570	9570	0
131	20250206	180600	496952920	9570	9570	9570	9570	0
132	20250206	180500	496952920	9570	9570	9570	9570	0
133	20250206	180400	496952920	9570	9570	9570	9570	0
134	20250206	180300	496952920	9570	9570	9570	9570	0
135	20250206	180200	496952920	9570	9570	9570	9570	0
136	20250206	180100	496952920	9570	9570	9570	9570	0
137	20250206	180000	496952920	9570	9570	9570	9570	0
138	20250206	175900	496952920	9570	9570	9570	9570	0
139	20250206	175800	496952920	9570	9570	9570	9570	0
140	20250206	175700	496952920	9570	9570	9570	9570	0
141	20250206	175600	496952920	9570	9570	9570	9570	0
142	20250206	175500	496952920	9570	9570	9570	9570	0
143	20250206	175400	496952920	9570	9570	9570	9570	0
144	20250206	175300	496952920	9570	9570	9570	9570	0
145	20250206	175200	496952920	9570	9570	9570	9570	0
146	20250206	175100	496952920	9570	9570	9570	9570	0
147	20250206	175000	496952920	9570	9570	9570	9570	0
148	20250206	174900	496952920	9570	9570	9570	9570	0
149	20250206	174800	496952920	9570	9570	9570	9570	0
150	20250206	174700	496952920	9570	9570	9570	9570	0
151	20250206	174600	496952920	9570	9570	9570	9570	0
152	20250206	174500	496952920	9570	9570	9570	9570	248
153	20250206	174400	496952920	9570	9570	9570	9570	0
154	20250206	174300	496952920	9570	9570	9570	9570	0
155	20250206	174200	496952920	9570	9570	9570	9570	0
156	20250206	174100	496952920	9570	9570	9570	9570	0
157	20250206	174000	496952920	9570	9570	9570	9570	0
158	20250206	173900	496952920	9570	9570	9570	9570	0
159	20250206	173800	496952920	9570	9570	9570	9570	0
160	20250206	173700	496952920	9570	9570	9570	9570	0
161	20250206	173600	496952920	9570	9570	9570	9570	0
162	20250206	173500	496952920	9570	9570	9570	9570	0
163	20250206	173400	496952920	9570	9570	9570	9570	0
164	20250206	173300	496952920	9570	9570	9570	9570	0
165	20250206	173200	496952920	9570	9570	9570	9570	0
166	20250206	173100	496952920	9570	9570	9570	9570	0
167	20250206	173000	496952920	9570	9570	9570	9570	0
168	20250206	172900	496952920	9570	9570	9570	9570	0
169	20250206	172800	496952920	9570	9570	9570	9570	0
170	20250206	172700	496952920	9570	9570	9570	9570	0
171	20250206	172600	496952920	9570	9570	9570	9570	0
172	20250206	172500	496952920	9570	9570	9570	9570	0
173	20250206	172400	496952920	9570	9570	9570	9570	0
174	20250206	172300	496952920	9570	9570	9570	9570	0
175	20250206	172200	496952920	9570	9570	9570	9570	0
176	20250206	172100	496952920	9570	9570	9570	9570	0
177	20250206	172000	496952920	9570	9570	9570	9570	0
178	20250206	171900	496952920	9570	9570	9570	9570	0
179	20250206	171800	496952920	9570	9570	9570	9570	0
180	20250206	171700	496952920	9570	9570	9570	9570	0
181	20250206	171600	496952920	9570	9570	9570	9570	0
182	20250206	171500	496952920	9570	9570	9570	9570	248
183	20250206	171400	496952920	9570	9570	9570	9570	0
184	20250206	171300	496952920	9570	9570	9570	9570	0
185	20250206	171200	496952920	9570	9570	9570	9570	0
186	20250206	171100	496952920	9570	9570	9570	9570	0
187	20250206	171000	496952920	9570	9570	9570	9570	0
188	20250206	170900	496952920	9570	9570	9570	9570	0
189	20250206	170800	496952920	9570	9570	9570	9570	0
190	20250206	170700	496952920	9570	9570	9570	9570	0
191	20250206	170600	496952920	9570	9570	9570	9570	0
192	20250206	170500	496952920	9570	9570	9570	9570	0
193	20250206	170400	496952920	9570	9570	9570	9570	0
194	20250206	170300	496952920	9570	9570	9570	9570	0
195	20250206	170200	496952920	9570	9570	9570	9570	0
196	20250206	170100	496952920	9570	9570	9570	9570	0
197	20250206	170000	496952920	9570	9570	9570	9570	0
198	20250206	165900	496952920	9570	9570	9570	9570	0
199	20250206	165800	496952920	9570	9570	9570	9570	0
200	20250206	165700	496952920	9570	9570	9570	9570	0
201	20250206	165600	496952920	9570	9570	9570	9570	0
202	20250206	165500	496952920	9570	9570	9570	9570	0
203	20250206	165400	496952920	9570	9570	9570	9570	0
204	20250206	165300	496952920	9570	9570	9570	9570	0
205	20250206	165200	496952920	9570	9570	9570	9570	0
206	20250206	165100	496952920	9570	9570	9570	9570	0
207	20250206	165000	496952920	9570	9570	9570	9570	0
208	20250206	164900	496952920	9570	9570	9570	9570	0
209	20250206	164800	496952920	9570	9570	9570	9570	0
210	20250206	164700	496952920	9570	9570	9570	9570	0
211	20250206	164600	496952920	9570	9570	9570	9570	0
212	20250206	164500	496952920	9570	9570	9570	9570	248
213	20250206	164400	496952920	9570	9570	9570	9570	0
214	20250206	164300	496952920	9570	9570	9570	9570	0
215	20250206	164200	496952920	9570	9570	9570	9570	0
216	20250206	164100	496952920	9570	9570	9570	9570	0
217	20250206	164000	496952920	9570	9570	9570	9570	0
218	20250206	163900	496952920	9570	9570	9570	9570	0
219	20250206	163800	496952920	9570	9570	9570	9570	0
220	20250206	163700	496952920	9570	9570	9570	9570	0
221	20250206	163600	496952920	9570	9570	9570	9570	0
222	20250206	163500	496952920	9570	9570	9570	9570	0
223	20250206	163400	496952920	9570	9570	9570	9570	0
224	20250206	163300	496952920	9570	9570	9570	9570	0
225	20250206	163200	496952920	9570	9570	9570	9570	0
226	20250206	163100	496952920	9570	9570	9570	9570	0
227	20250206	163000	496952920	9570	9570	9570	9570	0
228	20250206	162900	496952920	9570	9570	9570	9570	0
229	20250206	162800	496952920	9570	9570	9570	9570	0
230	20250206	162700	496952920	9570	9570	9570	9570	0
231	20250206	162600	496952920	9570	9570	9570	9570	0
232	20250206	162500	496952920	9570	9570	9570	9570	0
233	20250206	162400	496952920	9570	9570	9570	9570	0
234	20250206	162300	496952920	9570	9570	9570	9570	0
235	20250206	162200	496952920	9570	9570	9570	9570	0
236	20250206	162100	496952920	9570	9570	9570	9570	0
237	20250206	162000	496952920	9570	9570	9570	9570	0
238	20250206	161900	496952920	9570	9570	9570	9570	0
239	20250206	161800	496952920	9570	9570	9570	9570	0
240	20250206	161700	496952920	9570	9570	9570	9570	0
241	20250206	161600	496952920	9570	9570	9570	9570	0
242	20250206	161500	496952920	9570	9570	9570	9570	248
243	20250206	161400	496952920	9570	9570	9570	9570	0
244	20250206	161300	496952920	9570	9570	9570	9570	0
245	20250206	161200	496952920	9570	9570	9570	9570	0
246	20250206	161100	496952920	9570	9570	9570	9570	0
247	20250206	161000	496952920	9570	9570	9570	9570	0
248	20250206	160900	496952920	9570	9570	9570	9570	0
249	20250206	160800	496952920	9570	9570	9570	9570	0
250	20250206	160700	496952920	9570	9570	9570	9570	0
251	20250206	160600	496952920	9570	9570	9570	9570	0
252	20250206	160500	496952920	9570	9570	9570	9570	0
253	20250206	160400	496952920	9570	9570	9570	9570	0
254	20250206	160300	496952920	9570	9570	9570	9570	0
255	20250206	160200	496952920	9570	9570	9570	9570	0
256	20250206	160100	496952920	9570	9570	9570	9570	0
257	20250206	160000	496952920	9570	9570	9570	9570	0
258	20250206	155900	496952920	9570	9570	9570	9570	0
259	20250206	155800	496952920	9570	9570	9570	9570	0
260	20250206	155700	496952920	9570	9570	9570	9570	0
261	20250206	155600	496952920	9570	9570	9570	9570	0
262	20250206	155500	496952920	9570	9570	9570	9570	0
263	20250206	155400	496952920	9570	9570	9570	9570	0
264	20250206	155300	496952920	9570	9570	9570	9570	0
265	20250206	155200	496952920	9570	9570	9570	9570	0
266	20250206	155100	496952920	9570	9570	9570	9570	0
267	20250206	155000	496952920	9570	9570	9570	9570	0
268	20250206	154900	496952920	9570	9570	9570	9570	0
269	20250206	154800	496952920	9570	9570	9570	9570	0
270	20250206	154700	496952920	9570	9570	9570	9570	0
271	20250206	154600	496952920	9570	9570	9570	9570	0
272	20250206	154500	496952920	9570	9570	9570	9570	248
273	20250206	154400	496952920	9570	9570	9570	9570	0
274	20250206	154300	496952920	9570	9570	9570	9570	0
275	20250206	154200	496952920	9570	9570	9570	9570	0
276	20250206	154100	496952920	9570	9570	9570	9570	0
277	20250206	154000	496952920	9570	9570	9570	9570	0
278	20250206	153900	496952920	9570	9570	9570	9570	0
279	20250206	153800	496952920	9570	9570	9570	9570	0
280	20250206	153700	496952920	9570	9570	9570	9570	0
281	20250206	153600	496952920	9570	9570	9570	9570	0
282	20250206	153500	496952920	9570	9570	9570	9570	0
283	20250206	153400	496952920	9570	9570	9570	9570	0
284	20250206	153300	496952920	9570	9570	9570	9570	0
285	20250206	153200	496952920	9570	9570	9570	9570	0
286	20250206	153100	496952920	9570	9570	9570	9570	0
287	20250206	153000	496952920	9570	9570	9570	9570	248
288	20250206	152900	494579560	9570	9570	9570	9570	0
289	20250206	152800	494579560	9570	9570	9570	9570	0
290	20250206	152700	494579560	9570	9570	9570	9570	0
291	20250206	152600	494579560	9570	9570	9570	9570	0
292	20250206	152500	494579560	9570	9570	9570	9570	0
293	20250206	152400	494579560	9570	9570	9570	9570	0
294	20250206	152300	494579560	9570	9570	9570	9570	0
295	20250206	152200	494579560	9570	9570	9570	9570	0
296	20250206	152100	494579560	9570	9570	9570	9570	0
297	20250206	152000	494579560	9570	9570	9570	9570	0
298	20250206	151900	494579560	9570	9570	9570	9570	159
299	20250206	151800	493057930	9570	9570	9570	9570	1
300	20250206	151700	493048360	9550	9570	9570	9550	11
301	20250206	151600	492943110	9570	9570	9570	9570	50
302	20250206	151500	492464610	9570	9570	9570	9570	110
303	20250206	151400	491411910	9570	9570	9570	9570	400
304	20250206	151300	487583910	9570	9570	9570	9570	0
305	20250206	151200	487583910	9570	9520	9570	9520	101
306	20250206	151100	486622340	9570	9520	9570	9520	71
307	20250206	151000	485946370	9520	9530	9530	9520	121
308	20250206	150900	484793620	9530	9530	9580	9530	86
309	20250206	150800	483973990	9580	9550	9580	9530	250
310	20250206	150700	481586250	9580	9580	9580	9580	0
311	20250206	150600	481586250	9580	9580	9580	9580	0
312	20250206	150500	481586250	9580	9530	9580	9530	193
313	20250206	150400	479741440	9570	9530	9570	9530	200
314	20250206	150300	477833600	9560	9550	9560	9550	30
315	20250206	150200	477547000	9550	9550	9550	9550	0
316	20250206	150100	477547000	9550	9550	9550	9550	0
317	20250206	150000	477547000	9550	9550	9550	9550	105
318	20250206	145900	476544250	9550	9550	9550	9550	0
319	20250206	145800	476544250	9550	9550	9550	9550	20
320	20250206	145700	476353250	9560	9560	9560	9560	0
321	20250206	145600	476353250	9560	9560	9560	9560	1
322	20250206	145500	476343690	9560	9560	9560	9560	100
323	20250206	145400	475387690	9560	9560	9560	9510	10
324	20250206	145300	475292190	9560	9560	9560	9560	0
325	20250206	145200	475292190	9560	9550	9560	9550	2
326	20250206	145100	475273080	9530	9530	9530	9530	0
327	20250206	145000	475273080	9530	9530	9530	9530	0
328	20250206	144900	475273080	9530	9530	9530	9530	0
329	20250206	144800	475273080	9530	9530	9530	9530	0
330	20250206	144700	475273080	9530	9530	9530	9530	0
331	20250206	144600	475273080	9530	9530	9530	9530	0
332	20250206	144500	475273080	9530	9530	9530	9530	0
333	20250206	144400	475273080	9530	9520	9530	9520	194
334	20250206	144300	473425210	9550	9550	9550	9550	0
335	20250206	144200	473425210	9550	9550	9550	9500	485
336	20250206	144100	468809730	9540	9540	9540	9540	0
337	20250206	144000	468809730	9540	9540	9540	9540	0
338	20250206	143900	468809730	9540	9520	9540	9520	134
339	20250206	143800	467532010	9520	9520	9520	9520	9
340	20250206	143700	467446330	9540	9520	9540	9520	105
341	20250206	143600	466444650	9540	9540	9540	9540	1
342	20250206	143500	466435110	9530	9530	9530	9530	1
343	20250206	143400	466425580	9540	9540	9540	9540	0
344	20250206	143300	466425580	9540	9540	9540	9540	0
345	20250206	143200	466425580	9540	9540	9540	9540	0
346	20250206	143100	466425580	9540	9540	9540	9540	0
347	20250206	143000	466425580	9540	9540	9540	9540	0
348	20250206	142900	466425580	9540	9540	9540	9540	0
349	20250206	142800	466425580	9540	9540	9540	9540	0
350	20250206	142700	466425580	9540	9540	9540	9540	0
351	20250206	142600	466425580	9540	9540	9540	9540	1
352	20250206	142500	466416040	9520	9520	9520	9520	0
353	20250206	142400	466416040	9520	9520	9520	9520	100
354	20250206	142300	465464040	9520	9520	9520	9520	20
355	20250206	142200	465273640	9520	9520	9520	9520	0
356	20250206	142100	465273640	9520	9520	9520	9520	0
357	20250206	142000	465273640	9520	9490	9520	9490	3
358	20250206	141900	465245140	9500	9500	9500	9500	2
359	20250206	141800	465226140	9520	9530	9530	9500	13
360	20250206	141700	465102560	9500	9500	9500	9500	114
361	20250206	141600	464019560	9540	9540	9540	9540	0
362	20250206	141500	464019560	9540	9540	9540	9540	1
363	20250206	141400	464010020	9540	9540	9540	9540	1
364	20250206	141300	464000480	9540	9540	9540	9540	0
365	20250206	141200	464000480	9540	9540	9540	9540	0
366	20250206	141100	464000480	9540	9540	9540	9540	0
367	20250206	141000	464000480	9540	9540	9540	9540	0
368	20250206	140900	464000480	9540	9540	9540	9540	0
369	20250206	140800	464000480	9540	9540	9540	9540	0
370	20250206	140700	464000480	9540	9530	9540	9530	2
371	20250206	140600	463981410	9480	9480	9480	9480	0
372	20250206	140500	463981410	9480	9480	9480	9480	0
373	20250206	140400	463981410	9480	9480	9480	9480	51
374	20250206	140300	463497930	9550	9520	9550	9470	1822
375	20250206	140200	446189470	9630	9600	9630	9600	151
376	20250206	140100	444738100	9590	9590	9590	9590	2
377	20250206	140000	444718920	9590	9550	9600	9550	1189
378	20250206	135900	433334470	9550	9530	9550	9530	21
379	20250206	135800	433134320	9520	9520	9520	9520	1
380	20250206	135700	433124800	9520	9520	9520	9520	10
381	20250206	135600	433029600	9500	9500	9500	9500	3
382	20250206	135500	433001100	9500	9500	9500	9500	0
383	20250206	135400	433001100	9500	9500	9500	9500	0
384	20250206	135300	433001100	9500	9500	9500	9500	40
385	20250206	135200	432621100	9500	9500	9500	9500	0
386	20250206	135100	432621100	9500	9500	9500	9500	0
387	20250206	135000	432621100	9500	9500	9500	9500	20
388	20250206	134900	432431100	9500	9500	9500	9500	22
389	20250206	134800	432222100	9470	9470	9470	9470	0
390	20250206	134700	432222100	9470	9470	9470	9470	34
391	20250206	134600	431900120	9470	9470	9470	9470	0
392	20250206	134500	431900120	9470	9470	9470	9470	0
393	20250206	134400	431900120	9470	9480	9480	9470	210
394	20250206	134300	429911320	9470	9480	9480	9470	100
395	20250206	134200	428963880	9480	9480	9480	9480	0
396	20250206	134100	428963880	9480	9480	9480	9480	112
397	20250206	134000	427902120	9520	9520	9520	9520	0
398	20250206	133900	427902120	9520	9520	9520	9520	0
399	20250206	133800	427902120	9520	9520	9520	9520	0
400	20250206	133700	427902120	9520	9520	9520	9520	0
401	20250206	133600	427902120	9520	9520	9520	9520	0
402	20250206	133500	427902120	9520	9490	9520	9480	101
403	20250206	133400	426943960	9490	9490	9490	9490	0
404	20250206	133300	426943960	9490	9530	9540	9490	94
405	20250206	133200	426049370	9540	9490	9540	9490	89
406	20250206	133100	425204530	9510	9510	9510	9510	0
407	20250206	133000	425204530	9510	9510	9510	9510	1
408	20250206	132900	425195020	9490	9500	9500	9490	200
409	20250206	132800	423296020	9550	9550	9550	9550	0
410	20250206	132700	423296020	9550	9550	9550	9550	29
411	20250206	132600	423019070	9550	9550	9550	9550	1
412	20250206	132500	423009520	9490	9490	9490	9490	0
413	20250206	132400	423009520	9490	9490	9490	9490	0
414	20250206	132300	423009520	9490	9490	9490	9490	46
415	20250206	132200	422572980	9500	9500	9500	9500	0
416	20250206	132100	422572980	9500	9500	9500	9500	0
417	20250206	132000	422572980	9500	9500	9500	9500	0
418	20250206	131900	422572980	9500	9500	9500	9500	31
419	20250206	131800	422278480	9510	9510	9510	9510	51
420	20250206	131700	421793470	9500	9500	9500	9500	0
421	20250206	131600	421793470	9500	9500	9500	9500	0
422	20250206	131500	421793470	9500	9500	9500	9500	0
423	20250206	131400	421793470	9500	9500	9500	9500	319
424	20250206	131300	418762970	9550	9550	9550	9550	0
425	20250206	131200	418762970	9550	9550	9550	9550	0
426	20250206	131100	418762970	9550	9550	9550	9550	0
427	20250206	131000	418762970	9550	9550	9550	9550	0
428	20250206	130900	418762970	9550	9550	9550	9550	0
429	20250206	130800	418762970	9550	9550	9550	9550	0
430	20250206	130700	418762970	9550	9550	9550	9550	0
431	20250206	130600	418762970	9550	9530	9550	9530	11
432	20250206	130500	418657950	9500	9500	9500	9500	0
433	20250206	130400	418657950	9500	9500	9500	9500	0
434	20250206	130300	418657950	9500	9500	9500	9500	0
435	20250206	130200	418657950	9500	9500	9500	9500	0
436	20250206	130100	418657950	9500	9500	9500	9500	0
437	20250206	130000	418657950	9500	9500	9500	9500	94
438	20250206	125900	417764950	9520	9520	9520	9520	0
439	20250206	125800	417764950	9520	9520	9520	9520	0
440	20250206	125700	417764950	9520	9520	9520	9520	0
441	20250206	125600	417764950	9520	9520	9520	9520	0
442	20250206	125500	417764950	9520	9520	9520	9520	26
443	20250206	125400	417517430	9490	9490	9490	9490	0
444	20250206	125300	417517430	9490	9490	9490	9490	0
445	20250206	125200	417517430	9490	9490	9490	9490	0
446	20250206	125100	417517430	9490	9490	9490	9490	0
447	20250206	125000	417517430	9490	9490	9490	9490	1
448	20250206	124900	417507940	9480	9500	9500	9480	167
449	20250206	124800	415922880	9540	9540	9540	9540	0
450	20250206	124700	415922880	9540	9540	9540	9540	0
451	20250206	124600	415922880	9540	9540	9550	9540	8
452	20250206	124500	415846500	9550	9550	9550	9550	10
453	20250206	124400	415751000	9550	9550	9550	9550	0
454	20250206	124300	415751000	9550	9550	9550	9550	0
455	20250206	124200	415751000	9550	9550	9550	9550	0
456	20250206	124100	415751000	9550	9550	9550	9550	0
457	20250206	124000	415751000	9550	9550	9550	9550	0
458	20250206	123900	415751000	9550	9550	9550	9550	0
459	20250206	123800	415751000	9550	9550	9550	9550	0
460	20250206	123700	415751000	9550	9550	9550	9550	0
461	20250206	123600	415751000	9550	9550	9550	9550	0
462	20250206	123500	415751000	9550	9550	9550	9550	10
463	20250206	123400	415655500	9460	9540	9540	9450	4521
464	20250206	123300	372802960	9550	9530	9550	9530	111
465	20250206	123200	371743030	9560	9560	9560	9560	1
466	20250206	123100	371733470	9560	9560	9560	9560	0
467	20250206	123000	371733470	9560	9560	9560	9560	0
468	20250206	122900	371733470	9560	9560	9560	9560	56
469	20250206	122800	371198110	9560	9560	9560	9560	7
470	20250206	122700	371131190	9540	9540	9540	9540	0
471	20250206	122600	371131190	9540	9540	9540	9540	72
472	20250206	122500	370444310	9540	9540	9540	9540	1
473	20250206	122400	370434770	9520	9520	9520	9520	0
474	20250206	122300	370434770	9520	9520	9520	9520	0
475	20250206	122200	370434770	9520	9520	9520	9520	13
476	20250206	122100	370311010	9520	9520	9520	9520	157
477	20250206	122000	368816370	9540	9540	9540	9540	18
478	20250206	121900	368644650	9540	9540	9540	9540	0
479	20250206	121800	368644650	9540	9530	9540	9530	5
480	20250206	121700	368596980	9530	9520	9530	9520	76
481	20250206	121600	367873450	9530	9530	9530	9530	1
482	20250206	121500	367863920	9520	9520	9520	9520	0
483	20250206	121400	367863920	9520	9520	9520	9520	0
484	20250206	121300	367863920	9520	9520	9520	9520	0
485	20250206	121200	367863920	9520	9520	9520	9520	0
486	20250206	121100	367863920	9520	9520	9520	9520	0
487	20250206	121000	367863920	9520	9520	9520	9520	0
488	20250206	120900	367863920	9520	9520	9520	9520	0
489	20250206	120800	367863920	9520	9520	9520	9520	4
490	20250206	120700	367825840	9540	9540	9540	9540	0
491	20250206	120600	367825840	9540	9540	9540	9540	2
492	20250206	120500	367806760	9540	9540	9540	9540	5
493	20250206	120400	367759060	9540	9540	9540	9540	0
494	20250206	120300	367759060	9540	9540	9540	9540	0
495	20250206	120200	367759060	9540	9540	9540	9540	5
496	20250206	120100	367711360	9540	9540	9540	9540	0
497	20250206	120000	367711360	9540	9540	9540	9540	0
498	20250206	115900	367711360	9540	9540	9540	9540	6
499	20250206	115800	367654120	9520	9540	9540	9520	4
500	20250206	115700	367616020	9540	9540	9540	9540	1
501	20250206	115600	367606480	9550	9550	9550	9550	0
502	20250206	115500	367606480	9550	9550	9550	9550	0
503	20250206	115400	367606480	9550	9550	9550	9550	0
504	20250206	115300	367606480	9550	9550	9550	9550	0
505	20250206	115200	367606480	9550	9520	9550	9520	201
506	20250206	115100	365686960	9510	9510	9510	9510	0
507	20250206	115000	365686960	9510	9510	9510	9510	0
508	20250206	114900	365686960	9510	9510	9510	9510	0
509	20250206	114800	365686960	9510	9510	9510	9510	0
510	20250206	114700	365686960	9510	9510	9510	9510	0
511	20250206	114600	365686960	9510	9510	9510	9510	0
512	20250206	114500	365686960	9510	9510	9510	9510	0
513	20250206	114400	365686960	9510	9510	9510	9510	0
514	20250206	114300	365686960	9510	9510	9510	9510	0
515	20250206	114200	365686960	9510	9530	9530	9510	585
516	20250206	114100	360118700	9530	9530	9530	9530	62
517	20250206	114000	359527840	9550	9550	9550	9550	20
518	20250206	113900	359336840	9540	9540	9540	9540	0
519	20250206	113800	359336840	9540	9540	9540	9540	0
520	20250206	113700	359336840	9540	9540	9540	9540	0
521	20250206	113600	359336840	9540	9550	9550	9540	137
522	20250206	113500	358028820	9540	9530	9540	9530	130
523	20250206	113400	356789620	9580	9580	9580	9580	1
524	20250206	113300	356780040	9590	9590	9590	9590	0
525	20250206	113200	356780040	9590	9590	9590	9590	0
526	20250206	113100	356780040	9590	9590	9590	9590	0
527	20250206	113000	356780040	9590	9540	9590	9540	102
528	20250206	112900	355804460	9520	9520	9520	9520	0
529	20250206	112800	355804460	9520	9520	9520	9520	0
530	20250206	112700	355804460	9520	9520	9520	9520	0
531	20250206	112600	355804460	9520	9520	9520	9520	0
532	20250206	112500	355804460	9520	9530	9530	9520	107
533	20250206	112400	354785150	9540	9540	9540	9540	0
534	20250206	112300	354785150	9540	9540	9540	9540	167
535	20250206	112200	353191970	9540	9540	9540	9540	223
536	20250206	112100	351064550	9540	9540	9540	9540	100
537	20250206	112000	350110550	9550	9550	9550	9550	104
538	20250206	111900	349117350	9550	9550	9550	9550	0
539	20250206	111800	349117350	9550	9550	9550	9550	0
540	20250206	111700	349117350	9550	9550	9550	9550	40
541	20250206	111600	348735350	9550	9560	9560	9550	100
542	20250206	111500	347779850	9550	9560	9560	9550	47
543	20250206	111400	347330930	9540	9560	9560	9540	602
544	20250206	111300	341580660	9600	9600	9600	9600	0
545	20250206	111200	341580660	9600	9600	9600	9600	105
546	20250206	111100	340572660	9570	9570	9570	9570	100
547	20250206	111000	339615660	9570	9570	9570	9570	10
548	20250206	110900	339519960	9570	9570	9570	9570	0
549	20250206	110800	339519960	9570	9580	9580	9570	112
550	20250206	110700	338448000	9620	9620	9620	9620	0
551	20250206	110600	338448000	9620	9620	9620	9620	200
552	20250206	110500	336524000	9620	9620	9620	9620	0
553	20250206	110400	336524000	9620	9620	9620	9620	10
554	20250206	110300	336427800	9650	9650	9650	9650	553
555	20250206	110200	331091350	9650	9620	9650	9620	642
556	20250206	110100	324909140	9620	9570	9620	9570	509
557	20250206	110000	320013960	9560	9560	9560	9560	0
558	20250206	105900	320013960	9560	9560	9560	9560	0
559	20250206	105800	320013960	9560	9570	9570	9560	64
560	20250206	105700	319401500	9570	9570	9570	9570	0
561	20250206	105600	319401500	9570	9570	9570	9570	15
562	20250206	105500	319257950	9570	9570	9570	9570	10
563	20250206	105400	319162250	9570	9570	9570	9570	495
564	20250206	105300	314425100	9570	9570	9570	9570	15
565	20250206	105200	314281550	9570	9550	9570	9550	65
566	20250206	105100	313660780	9550	9580	9580	9550	1074
567	20250206	105000	303382810	9640	9640	9640	9640	12
568	20250206	104900	303267130	9640	9640	9640	9640	0
569	20250206	104800	303267130	9640	9640	9640	9640	0
570	20250206	104700	303267130	9640	9640	9640	9640	0
571	20250206	104600	303267130	9640	9640	9640	9640	0
572	20250206	104500	303267130	9640	9640	9640	9640	0
573	20250206	104400	303267130	9640	9640	9640	9640	10
574	20250206	104300	303170730	9640	9570	9640	9570	100
575	20250206	104200	302210290	9540	9550	9550	9540	100
576	20250206	104100	301256260	9570	9570	9570	9570	0
577	20250206	104000	301256260	9570	9570	9570	9570	53
578	20250206	103900	300749050	9570	9570	9570	9560	24
579	20250206	103800	300519470	9570	9570	9570	9570	0
580	20250206	103700	300519470	9570	9570	9570	9570	0
581	20250206	103600	300519470	9570	9570	9570	9570	104
582	20250206	103500	299524190	9570	9570	9570	9560	33
583	20250206	103400	299208390	9530	9530	9530	9530	0
584	20250206	103300	299208390	9530	9530	9530	9530	2
585	20250206	103200	299189330	9520	9520	9520	9520	0
586	20250206	103100	299189330	9520	9520	9520	9520	5
587	20250206	103000	299141730	9520	9520	9520	9520	0
588	20250206	102900	299141730	9520	9520	9520	9520	0
589	20250206	102800	299141730	9520	9520	9520	9520	0
590	20250206	102700	299141730	9520	9520	9520	9520	50
591	20250206	102600	298665730	9520	9520	9520	9520	65
592	20250206	102500	298046930	9510	9510	9510	9510	20
593	20250206	102400	297856730	9520	9520	9520	9520	517
594	20250206	102300	292934890	9520	9520	9520	9520	0
595	20250206	102200	292934890	9520	9520	9520	9520	46
596	20250206	102100	292496970	9580	9580	9580	9580	0
597	20250206	102000	292496970	9580	9550	9580	9510	299
598	20250206	101900	289645400	9550	9570	9570	9550	15
599	20250206	101800	289502000	9570	9580	9580	9570	10
600	20250206	101700	289406250	9590	9590	9590	9590	10
601	20250206	101600	289310350	9590	9590	9590	9590	0
602	20250206	101500	289310350	9590	9590	9590	9590	682
603	20250206	101400	282769970	9590	9580	9590	9580	70
604	20250206	101300	282098920	9590	9590	9590	9590	0
605	20250206	101200	282098920	9590	9590	9590	9590	0
606	20250206	101100	282098920	9590	9600	9600	9590	2
607	20250206	101000	282079730	9520	9520	9520	9520	50
608	20250206	100900	281603730	9520	9580	9630	9520	548
609	20250206	100800	276371950	9630	9630	9630	9630	0
610	20250206	100700	276371950	9630	9630	9630	9630	19
611	20250206	100600	276188980	9640	9600	9640	9600	618
612	20250206	100500	270252260	9600	9630	9630	9600	99
613	20250206	100400	269301170	9630	9630	9640	9630	60
614	20250206	100300	268723070	9630	9630	9630	9630	474
615	20250206	100200	264158450	9620	9620	9620	9620	0
616	20250206	100100	264158450	9620	9620	9620	9620	0
617	20250206	100000	264158450	9620	9620	9620	9620	200
618	20250206	095900	262234450	9560	9560	9560	9560	0
619	20250206	095800	262234450	9560	9560	9560	9560	0
620	20250206	095700	262234450	9560	9560	9560	9560	11
621	20250206	095600	262129290	9620	9560	9620	9560	11
622	20250206	095500	262024070	9560	9560	9560	9560	20
623	20250206	095400	261832870	9560	9560	9560	9560	8
624	20250206	095300	261756390	9550	9560	9560	9550	793
625	20250206	095200	254181630	9570	9580	9580	9570	500
626	20250206	095100	249394400	9590	9600	9600	9590	155
627	20250206	095000	247906950	9640	9640	9640	9640	1
628	20250206	094900	247897310	9590	9590	9590	9590	0
629	20250206	094800	247897310	9590	9590	9590	9590	0
630	20250206	094700	247897310	9590	9600	9600	9590	682
631	20250206	094600	241354180	9640	9640	9640	9640	0
632	20250206	094500	241354180	9640	9640	9640	9640	501
633	20250206	094400	236524540	9600	9640	9640	9600	84
634	20250206	094300	235716340	9650	9640	9650	9630	624
635	20250206	094200	229698100	9640	9620	9640	9620	467
636	20250206	094100	225202030	9610	9610	9620	9610	188
637	20250206	094000	223394370	9610	9570	9610	9570	194
638	20250206	093900	221530710	9570	9610	9610	9570	133
639	20250206	093800	220252700	9600	9580	9600	9580	1095
640	20250206	093700	209749410	9540	9560	9560	9540	67
641	20250206	093600	209108930	9560	9580	9580	9550	288
642	20250206	093500	206350080	9580	9530	9580	9530	327
643	20250206	093400	203227650	9530	9550	9550	9530	11
644	20250206	093300	203122700	9520	9520	9520	9520	200
645	20250206	093200	201218700	9530	9530	9530	9530	50
646	20250206	093100	200742200	9530	9530	9530	9530	41
647	20250206	093000	200351470	9530	9570	9580	9530	1005
648	20250206	092900	190745070	9560	9490	9560	9490	371
649	20250206	092800	187206250	9500	9520	9520	9500	250
650	20250206	092700	184829250	9500	9500	9500	9500	300
651	20250206	092600	181979250	9500	9500	9500	9500	50
652	20250206	092500	181504250	9480	9480	9480	9480	0
653	20250206	092400	181504250	9480	9500	9500	9480	700
654	20250206	092300	174858580	9490	9490	9500	9490	380
655	20250206	092200	171252370	9500	9500	9560	9500	1722
656	20250206	092100	154847020	9500	9550	9550	9500	276
657	20250206	092000	152220750	9500	9510	9510	9500	127
658	20250206	091900	151013200	9510	9540	9540	9510	600
659	20250206	091800	145302210	9540	9550	9580	9540	859
660	20250206	091700	137080160	9550	9560	9560	9550	11
661	20250206	091600	136975100	9560	9500	9560	9500	396
662	20250206	091500	133200360	9500	9490	9510	9490	312
663	20250206	091400	130235040	9500	9490	9500	9490	63
664	20250206	091300	129636650	9500	9500	9500	9500	70
665	20250206	091200	128971650	9530	9540	9550	9520	665
666	20250206	091100	122635190	9550	9550	9560	9550	506
667	20250206	091000	117802870	9550	9560	9560	9550	132
668	20250206	090900	116542030	9560	9460	9560	9460	2440
669	20250206	090800	93367050	9440	9430	9440	9430	495
670	20250206	090700	88694320	9440	9450	9450	9430	240
671	20250206	090600	86428180	9440	9460	9470	9440	79
672	20250206	090500	85680340	9460	9490	9490	9460	623
673	20250206	090400	79783760	9460	9500	9530	9430	1829
674	20250206	090300	62473910	9500	9440	9500	9430	1248
675	20250206	090200	50666930	9450	9490	9490	9450	268
676	20250206	090100	48128220	9470	9510	9510	9450	1116
677	20250206	090000	37561400	9450	9700	9700	9450	3786