KissMeData/060230/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194100	1925787980	960	960	960	960	13283
3	20250206	194000	1925787980	960	960	960	960	0
4	20250206	193900	1925787980	960	960	960	960	0
5	20250206	193800	1925787980	960	960	960	960	0
6	20250206	193700	1925787980	960	960	960	960	0
7	20250206	193600	1925787980	960	960	960	960	0
8	20250206	193500	1925787980	960	960	960	960	0
9	20250206	193400	1925787980	960	960	960	960	0
10	20250206	193300	1925787980	960	960	960	960	0
11	20250206	193200	1925787980	960	960	960	960	0
12	20250206	193100	1925787980	960	960	960	960	0
13	20250206	193000	1925787980	960	960	960	960	0
14	20250206	192900	1925787980	960	960	960	960	0
15	20250206	192800	1925787980	960	960	960	960	0
16	20250206	192700	1925787980	960	960	960	960	0
17	20250206	192600	1925787980	960	960	960	960	0
18	20250206	192500	1925787980	960	960	960	960	0
19	20250206	192400	1925787980	960	960	960	960	0
20	20250206	192300	1925787980	960	960	960	960	0
21	20250206	192200	1925787980	960	960	960	960	0
22	20250206	192100	1925787980	960	960	960	960	0
23	20250206	192000	1925787980	960	960	960	960	0
24	20250206	191900	1925787980	960	960	960	960	0
25	20250206	191800	1925787980	960	960	960	960	0
26	20250206	191700	1925787980	960	960	960	960	0
27	20250206	191600	1925787980	960	960	960	960	0
28	20250206	191500	1925787980	960	960	960	960	0
29	20250206	191400	1925787980	960	960	960	960	0
30	20250206	191300	1925787980	960	960	960	960	0
31	20250206	191200	1925787980	960	960	960	960	0
32	20250206	191100	1925787980	960	960	960	960	13283
33	20250206	191000	1925787980	960	960	960	960	0
34	20250206	190900	1925787980	960	960	960	960	0
35	20250206	190800	1925787980	960	960	960	960	0
36	20250206	190700	1925787980	960	960	960	960	0
37	20250206	190600	1925787980	960	960	960	960	0
38	20250206	190500	1925787980	960	960	960	960	0
39	20250206	190400	1925787980	960	960	960	960	0
40	20250206	190300	1925787980	960	960	960	960	0
41	20250206	190200	1925787980	960	960	960	960	0
42	20250206	190100	1925787980	960	960	960	960	0
43	20250206	190000	1925787980	960	960	960	960	0
44	20250206	185900	1925787980	960	960	960	960	0
45	20250206	185800	1925787980	960	960	960	960	0
46	20250206	185700	1925787980	960	960	960	960	0
47	20250206	185600	1925787980	960	960	960	960	0
48	20250206	185500	1925787980	960	960	960	960	0
49	20250206	185400	1925787980	960	960	960	960	0
50	20250206	185300	1925787980	960	960	960	960	0
51	20250206	185200	1925787980	960	960	960	960	0
52	20250206	185100	1925787980	960	960	960	960	0
53	20250206	185000	1925787980	960	960	960	960	0
54	20250206	184900	1925787980	960	960	960	960	0
55	20250206	184800	1925787980	960	960	960	960	0
56	20250206	184700	1925787980	960	960	960	960	0
57	20250206	184600	1925787980	960	960	960	960	0
58	20250206	184500	1925787980	960	960	960	960	0
59	20250206	184400	1925787980	960	960	960	960	0
60	20250206	184300	1925787980	960	960	960	960	0
61	20250206	184200	1925787980	960	960	960	960	0
62	20250206	184100	1925787980	960	960	960	960	13283
63	20250206	184000	1925787980	960	960	960	960	0
64	20250206	183900	1925787980	960	960	960	960	0
65	20250206	183800	1925787980	960	960	960	960	0
66	20250206	183700	1925787980	960	960	960	960	0
67	20250206	183600	1925787980	960	960	960	960	0
68	20250206	183500	1925787980	960	960	960	960	0
69	20250206	183400	1925787980	960	960	960	960	0
70	20250206	183300	1925787980	960	960	960	960	0
71	20250206	183200	1925787980	960	960	960	960	0
72	20250206	183100	1925787980	960	960	960	960	0
73	20250206	183000	1925787980	960	960	960	960	0
74	20250206	182900	1925787980	960	960	960	960	0
75	20250206	182800	1925787980	960	960	960	960	0
76	20250206	182700	1925787980	960	960	960	960	0
77	20250206	182600	1925787980	960	960	960	960	0
78	20250206	182500	1925787980	960	960	960	960	0
79	20250206	182400	1925787980	960	960	960	960	0
80	20250206	182300	1925787980	960	960	960	960	0
81	20250206	182200	1925787980	960	960	960	960	0
82	20250206	182100	1925787980	960	960	960	960	0
83	20250206	182000	1925787980	960	960	960	960	0
84	20250206	181900	1925787980	960	960	960	960	0
85	20250206	181800	1925787980	960	960	960	960	0
86	20250206	181700	1925787980	960	960	960	960	0
87	20250206	181600	1925787980	960	960	960	960	0
88	20250206	181500	1925787980	960	960	960	960	0
89	20250206	181400	1925787980	960	960	960	960	0
90	20250206	181300	1925787980	960	960	960	960	0
91	20250206	181200	1925787980	960	960	960	960	0
92	20250206	181100	1925787980	960	960	960	960	13283
93	20250206	181000	1925787980	960	960	960	960	0
94	20250206	180900	1925787980	960	960	960	960	0
95	20250206	180800	1925787980	960	960	960	960	0
96	20250206	180700	1925787980	960	960	960	960	0
97	20250206	180600	1925787980	960	960	960	960	0
98	20250206	180500	1925787980	960	960	960	960	0
99	20250206	180400	1925787980	960	960	960	960	0
100	20250206	180300	1925787980	960	960	960	960	0
101	20250206	180200	1925787980	960	960	960	960	0
102	20250206	180100	1925787980	960	960	960	960	0
103	20250206	180000	1925787980	960	960	960	960	0
104	20250206	175900	1925787980	960	960	960	960	0
105	20250206	175800	1925787980	960	960	960	960	0
106	20250206	175700	1925787980	960	960	960	960	0
107	20250206	175600	1925787980	960	960	960	960	0
108	20250206	175500	1925787980	960	960	960	960	0
109	20250206	175400	1925787980	960	960	960	960	0
110	20250206	175300	1925787980	960	960	960	960	0
111	20250206	175200	1925787980	960	960	960	960	0
112	20250206	175100	1925787980	960	960	960	960	0
113	20250206	175000	1925787980	960	960	960	960	0
114	20250206	174900	1925787980	960	960	960	960	0
115	20250206	174800	1925787980	960	960	960	960	0
116	20250206	174700	1925787980	960	960	960	960	0
117	20250206	174600	1925787980	960	960	960	960	0
118	20250206	174500	1925787980	960	960	960	960	0
119	20250206	174400	1925787980	960	960	960	960	0
120	20250206	174300	1925787980	960	960	960	960	0
121	20250206	174200	1925787980	960	960	960	960	0
122	20250206	174100	1925787980	960	960	960	960	13283
123	20250206	174000	1925787980	960	960	960	960	0
124	20250206	173900	1925787980	960	960	960	960	0
125	20250206	173800	1925787980	960	960	960	960	0
126	20250206	173700	1925787980	960	960	960	960	0
127	20250206	173600	1925787980	960	960	960	960	0
128	20250206	173500	1925787980	960	960	960	960	0
129	20250206	173400	1925787980	960	960	960	960	0
130	20250206	173300	1925787980	960	960	960	960	0
131	20250206	173200	1925787980	960	960	960	960	0
132	20250206	173100	1925787980	960	960	960	960	0
133	20250206	173000	1925787980	960	960	960	960	0
134	20250206	172900	1925787980	960	960	960	960	0
135	20250206	172800	1925787980	960	960	960	960	0
136	20250206	172700	1925787980	960	960	960	960	0
137	20250206	172600	1925787980	960	960	960	960	0
138	20250206	172500	1925787980	960	960	960	960	0
139	20250206	172400	1925787980	960	960	960	960	0
140	20250206	172300	1925787980	960	960	960	960	0
141	20250206	172200	1925787980	960	960	960	960	0
142	20250206	172100	1925787980	960	960	960	960	0
143	20250206	172000	1925787980	960	960	960	960	0
144	20250206	171900	1925787980	960	960	960	960	0
145	20250206	171800	1925787980	960	960	960	960	0
146	20250206	171700	1925787980	960	960	960	960	0
147	20250206	171600	1925787980	960	960	960	960	0
148	20250206	171500	1925787980	960	960	960	960	0
149	20250206	171400	1925787980	960	960	960	960	0
150	20250206	171300	1925787980	960	960	960	960	0
151	20250206	171200	1925787980	960	960	960	960	0
152	20250206	171100	1925787980	960	960	960	960	13283
153	20250206	171000	1925787980	960	960	960	960	0
154	20250206	170900	1925787980	960	960	960	960	0
155	20250206	170800	1925787980	960	960	960	960	0
156	20250206	170700	1925787980	960	960	960	960	0
157	20250206	170600	1925787980	960	960	960	960	0
158	20250206	170500	1925787980	960	960	960	960	0
159	20250206	170400	1925787980	960	960	960	960	0
160	20250206	170300	1925787980	960	960	960	960	0
161	20250206	170200	1925787980	960	960	960	960	0
162	20250206	170100	1925787980	960	960	960	960	0
163	20250206	170000	1925787980	960	960	960	960	0
164	20250206	165900	1925787980	960	960	960	960	0
165	20250206	165800	1925787980	960	960	960	960	0
166	20250206	165700	1925787980	960	960	960	960	0
167	20250206	165600	1925787980	960	960	960	960	0
168	20250206	165500	1925787980	960	960	960	960	0
169	20250206	165400	1925787980	960	960	960	960	0
170	20250206	165300	1925787980	960	960	960	960	0
171	20250206	165200	1925787980	960	960	960	960	0
172	20250206	165100	1925787980	960	960	960	960	0
173	20250206	165000	1925787980	960	960	960	960	0
174	20250206	164900	1925787980	960	960	960	960	0
175	20250206	164800	1925787980	960	960	960	960	0
176	20250206	164700	1925787980	960	960	960	960	0
177	20250206	164600	1925787980	960	960	960	960	0
178	20250206	164500	1925787980	960	960	960	960	0
179	20250206	164400	1925787980	960	960	960	960	0
180	20250206	164300	1925787980	960	960	960	960	0
181	20250206	164200	1925787980	960	960	960	960	0
182	20250206	164100	1925787980	960	960	960	960	13283
183	20250206	164000	1925787980	960	960	960	960	0
184	20250206	163900	1925787980	960	960	960	960	0
185	20250206	163800	1925787980	960	960	960	960	0
186	20250206	163700	1925787980	960	960	960	960	0
187	20250206	163600	1925787980	960	960	960	960	0
188	20250206	163500	1925787980	960	960	960	960	0
189	20250206	163400	1925787980	960	960	960	960	0
190	20250206	163300	1925787980	960	960	960	960	0
191	20250206	163200	1925787980	960	960	960	960	0
192	20250206	163100	1925787980	960	960	960	960	0
193	20250206	163000	1925787980	960	960	960	960	0
194	20250206	162900	1925787980	960	960	960	960	0
195	20250206	162800	1925787980	960	960	960	960	0
196	20250206	162700	1925787980	960	960	960	960	0
197	20250206	162600	1925787980	960	960	960	960	0
198	20250206	162500	1925787980	960	960	960	960	0
199	20250206	162400	1925787980	960	960	960	960	0
200	20250206	162300	1925787980	960	960	960	960	0
201	20250206	162200	1925787980	960	960	960	960	0
202	20250206	162100	1925787980	960	960	960	960	0
203	20250206	162000	1925787980	960	960	960	960	0
204	20250206	161900	1925787980	960	960	960	960	0
205	20250206	161800	1925787980	960	960	960	960	0
206	20250206	161700	1925787980	960	960	960	960	0
207	20250206	161600	1925787980	960	960	960	960	0
208	20250206	161500	1925787980	960	960	960	960	0
209	20250206	161400	1925787980	960	960	960	960	0
210	20250206	161300	1925787980	960	960	960	960	0
211	20250206	161200	1925787980	960	960	960	960	0
212	20250206	161100	1925787980	960	960	960	960	13283
213	20250206	161000	1925787980	960	960	960	960	0
214	20250206	160900	1925787980	960	960	960	960	0
215	20250206	160800	1925787980	960	960	960	960	0
216	20250206	160700	1925787980	960	960	960	960	0
217	20250206	160600	1925787980	960	960	960	960	0
218	20250206	160500	1925787980	960	960	960	960	0
219	20250206	160400	1925787980	960	960	960	960	0
220	20250206	160300	1925787980	960	960	960	960	0
221	20250206	160200	1925787980	960	960	960	960	0
222	20250206	160100	1925787980	960	960	960	960	0
223	20250206	160000	1925787980	960	960	960	960	0
224	20250206	155900	1925787980	960	960	960	960	0
225	20250206	155800	1925787980	960	960	960	960	0
226	20250206	155700	1925787980	960	960	960	960	0
227	20250206	155600	1925787980	960	960	960	960	0
228	20250206	155500	1925787980	960	960	960	960	0
229	20250206	155400	1925787980	960	960	960	960	0
230	20250206	155300	1925787980	960	960	960	960	0
231	20250206	155200	1925787980	960	960	960	960	0
232	20250206	155100	1925787980	960	960	960	960	0
233	20250206	155000	1925787980	960	960	960	960	0
234	20250206	154900	1925787980	960	960	960	960	0
235	20250206	154800	1925787980	960	960	960	960	0
236	20250206	154700	1925787980	960	960	960	960	0
237	20250206	154600	1925787980	960	960	960	960	0
238	20250206	154500	1925787980	960	960	960	960	0
239	20250206	154400	1925787980	960	960	960	960	0
240	20250206	154300	1925787980	960	960	960	960	0
241	20250206	154200	1925787980	960	960	960	960	0
242	20250206	154100	1925787980	960	960	960	960	13283
243	20250206	154000	1925787980	960	960	960	960	0
244	20250206	153900	1925787980	960	960	960	960	0
245	20250206	153800	1925787980	960	960	960	960	0
246	20250206	153700	1925787980	960	960	960	960	0
247	20250206	153600	1925787980	960	960	960	960	0
248	20250206	153500	1925787980	960	960	960	960	0
249	20250206	153400	1925787980	960	960	960	960	0
250	20250206	153300	1925787980	960	960	960	960	0
251	20250206	153200	1925787980	960	960	960	960	0
252	20250206	153100	1925787980	960	960	960	960	0
253	20250206	153000	1925787980	960	960	960	960	13283
254	20250206	152900	1913036300	959	959	959	959	0
255	20250206	152800	1913036300	959	959	959	959	0
256	20250206	152700	1913036300	959	959	959	959	0
257	20250206	152600	1913036300	959	959	959	959	0
258	20250206	152500	1913036300	959	959	959	959	0
259	20250206	152400	1913036300	959	959	959	959	0
260	20250206	152300	1913036300	959	959	959	959	0
261	20250206	152200	1913036300	959	959	959	959	0
262	20250206	152100	1913036300	959	959	959	959	0
263	20250206	152000	1913036300	959	959	959	959	0
264	20250206	151900	1913036300	959	955	959	955	1002
265	20250206	151800	1912079386	952	949	952	947	16130
266	20250206	151700	1896791626	952	952	952	951	1000
267	20250206	151600	1895840108	952	952	952	952	79
268	20250206	151500	1895764900	952	946	952	946	146
269	20250206	151400	1895626778	952	952	952	952	112
270	20250206	151300	1895520154	952	952	952	952	100
271	20250206	151200	1895424954	952	952	952	952	60
272	20250206	151100	1895367834	952	950	952	947	1850
273	20250206	151000	1893613234	951	954	954	948	1302
274	20250206	150900	1892377129	948	955	955	948	1275
275	20250206	150800	1891168359	955	953	955	953	2000
276	20250206	150700	1889259691	954	954	954	954	1050
277	20250206	150600	1888257991	955	955	955	955	445
278	20250206	150500	1887833016	955	951	955	945	27342
279	20250206	150400	1861960268	960	959	961	959	600
280	20250206	150300	1861384368	959	952	959	950	10771
281	20250206	150200	1851139821	961	961	961	961	0
282	20250206	150100	1851139821	961	960	961	951	15966
283	20250206	150000	1835932115	961	961	961	961	519
284	20250206	145900	1835433356	966	966	966	966	900
285	20250206	145800	1834563956	966	964	966	961	4499
286	20250206	145700	1830231893	964	963	964	963	5378
287	20250206	145600	1825051979	963	957	963	955	5300
288	20250206	145500	1819969315	963	957	963	957	1502
289	20250206	145400	1818525405	957	960	960	957	2200
290	20250206	145300	1816418398	961	961	961	961	1000
291	20250206	145200	1815457398	959	961	961	959	326
292	20250206	145100	1815144144	963	963	963	963	0
293	20250206	145000	1815144144	963	963	963	963	0
294	20250206	144900	1815144144	963	963	963	963	324
295	20250206	144800	1814832132	963	963	963	963	0
296	20250206	144700	1814832132	963	960	963	960	2
297	20250206	144600	1814830209	960	960	960	960	2
298	20250206	144500	1814828289	963	957	963	957	122
299	20250206	144400	1814711529	957	957	957	957	5
300	20250206	144300	1814706744	964	963	964	963	391
301	20250206	144200	1814329870	964	964	964	964	0
302	20250206	144100	1814329870	964	964	964	964	0
303	20250206	144000	1814329870	964	961	964	961	100
304	20250206	143900	1814233758	961	961	961	961	0
305	20250206	143800	1814233758	961	961	961	961	204
306	20250206	143700	1814037714	961	961	961	961	2000
307	20250206	143600	1812115714	961	961	961	961	0
308	20250206	143500	1812115714	961	961	961	961	0
309	20250206	143400	1812115714	961	961	961	961	0
310	20250206	143300	1812115714	961	961	961	961	0
311	20250206	143200	1812115714	961	961	961	961	0
312	20250206	143100	1812115714	961	955	961	955	2
313	20250206	143000	1812113798	955	961	961	955	7600
314	20250206	142900	1804854969	956	960	960	956	5000
315	20250206	142800	1800069113	961	961	961	961	399
316	20250206	142700	1799685674	961	962	964	961	841
317	20250206	142600	1798876487	963	963	963	963	0
318	20250206	142500	1798876487	963	963	963	963	0
319	20250206	142400	1798876487	963	963	963	963	293
320	20250206	142300	1798594328	963	963	963	963	7
321	20250206	142200	1798587587	964	964	964	964	0
322	20250206	142100	1798587587	964	964	964	964	100
323	20250206	142000	1798491187	963	963	963	963	0
324	20250206	141900	1798491187	963	963	963	963	0
325	20250206	141800	1798491187	963	963	963	963	500
326	20250206	141700	1798009687	963	963	963	963	15
327	20250206	141600	1797995242	964	964	964	964	0
328	20250206	141500	1797995242	964	964	964	964	185
329	20250206	141400	1797816902	964	964	964	964	1
330	20250206	141300	1797815938	963	963	963	963	1400
331	20250206	141200	1796467738	963	963	963	963	5000
332	20250206	141100	1791652738	965	959	965	959	201
333	20250206	141000	1791458785	960	960	960	960	4700
334	20250206	140900	1786946785	963	962	963	962	800
335	20250206	140800	1786176885	960	961	961	960	3520
336	20250206	140700	1782795675	965	965	965	965	400
337	20250206	140600	1782409675	966	964	966	964	401
338	20250206	140500	1782022611	964	967	969	964	7287
339	20250206	140400	1774986790	966	967	967	966	2410
340	20250206	140300	1772656330	967	967	967	960	7294
341	20250206	140200	1765603830	967	966	967	966	10000
342	20250206	140100	1755935920	968	969	969	959	3795
343	20250206	140000	1752268810	969	960	973	956	33479
344	20250206	135900	1719834763	960	953	960	953	4383
345	20250206	135800	1715648142	948	955	955	948	1863
346	20250206	135700	1713878518	955	955	955	955	0
347	20250206	135600	1713878518	955	946	955	946	6250
348	20250206	135500	1707920595	946	946	946	946	0
349	20250206	135400	1707920595	946	946	946	946	0
350	20250206	135300	1707920595	946	946	946	946	522
351	20250206	135200	1707426783	946	946	946	946	400
352	20250206	135100	1707048383	946	946	946	946	220
353	20250206	135000	1706840263	946	946	946	946	44
354	20250206	134900	1706798639	945	943	945	943	3978
355	20250206	134800	1703045454	943	943	943	943	9
356	20250206	134700	1703036967	943	943	943	943	0
357	20250206	134600	1703036967	943	943	943	943	0
358	20250206	134500	1703036967	943	943	943	943	0
359	20250206	134400	1703036967	943	943	943	943	0
360	20250206	134300	1703036967	943	946	946	943	5074
361	20250206	134200	1698245517	946	946	946	946	1000
362	20250206	134100	1697299517	944	947	947	944	1985
363	20250206	134000	1695422718	947	947	947	947	0
364	20250206	133900	1695422718	947	947	947	947	131
365	20250206	133800	1695298661	955	955	955	955	0
366	20250206	133700	1695298661	955	955	955	955	0
367	20250206	133600	1695298661	955	955	955	955	0
368	20250206	133500	1695298661	955	955	955	955	0
369	20250206	133400	1695298661	955	948	955	948	1024
370	20250206	133300	1694321679	954	954	954	954	0
371	20250206	133200	1694321679	954	954	954	954	1
372	20250206	133100	1694320725	948	949	949	947	4863
373	20250206	133000	1689710334	950	950	950	950	1141
374	20250206	132900	1688626384	950	948	950	947	1948
375	20250206	132800	1686781045	950	950	950	950	600
376	20250206	132700	1686211045	951	951	951	951	0
377	20250206	132600	1686211045	951	951	951	951	0
378	20250206	132500	1686211045	951	949	951	948	3204
379	20250206	132400	1683170548	951	953	955	950	5787
380	20250206	132300	1677670184	953	950	953	950	1840
381	20250206	132200	1675921581	953	953	953	953	0
382	20250206	132100	1675921581	953	953	953	953	55
383	20250206	132000	1675869166	953	953	953	953	0
384	20250206	131900	1675869166	953	950	953	950	1002
385	20250206	131800	1674917263	953	953	953	953	0
386	20250206	131700	1674917263	953	952	953	952	101
387	20250206	131600	1674821082	953	953	953	953	0
388	20250206	131500	1674821082	953	953	953	953	0
389	20250206	131400	1674821082	953	953	953	952	2010
390	20250206	131300	1672905606	954	954	954	954	1
391	20250206	131200	1672904652	954	940	954	940	5158
392	20250206	131100	1668047168	940	938	940	938	4957
393	20250206	131000	1663392895	940	938	940	937	2254
394	20250206	130900	1661277698	939	954	954	920	99646
395	20250206	130800	1568321597	954	954	954	954	0
396	20250206	130700	1568321597	954	953	954	953	216
397	20250206	130600	1568115565	954	954	954	954	0
398	20250206	130500	1568115565	954	954	954	954	0
399	20250206	130400	1568115565	954	954	954	954	200
400	20250206	130300	1567924765	954	954	954	954	3740
401	20250206	130200	1564356805	951	951	951	951	5473
402	20250206	130100	1559151982	951	957	957	949	45506
403	20250206	130000	1515879792	967	957	967	953	13325
404	20250206	125900	1503078929	958	958	958	958	1
405	20250206	125800	1503077971	950	961	961	950	47000
406	20250206	125700	1458329127	961	961	961	961	3242
407	20250206	125600	1455213565	965	962	965	962	10
408	20250206	125500	1455203924	965	965	965	965	100
409	20250206	125400	1455107424	962	962	962	962	400
410	20250206	125300	1454722624	967	967	967	967	400
411	20250206	125200	1454335824	968	968	968	968	800
412	20250206	125100	1453561424	969	961	970	961	4200
413	20250206	125000	1449491149	961	961	961	961	0
414	20250206	124900	1449491149	961	961	961	961	1268
415	20250206	124800	1448272601	964	964	964	964	0
416	20250206	124700	1448272601	964	964	964	964	0
417	20250206	124600	1448272601	964	964	964	964	239
418	20250206	124500	1448042205	964	964	964	964	200
419	20250206	124400	1447849405	964	964	964	964	0
420	20250206	124300	1447849405	964	964	964	964	0
421	20250206	124200	1447849405	964	964	964	964	0
422	20250206	124100	1447849405	964	964	964	964	0
423	20250206	124000	1447849405	964	964	964	964	6
424	20250206	123900	1447843621	960	963	963	960	1151
425	20250206	123800	1446735778	963	963	963	963	71
426	20250206	123700	1446667405	963	963	963	963	0
427	20250206	123600	1446667405	963	963	963	963	100
428	20250206	123500	1446571105	963	963	963	963	150
429	20250206	123400	1446426655	964	964	964	964	45
430	20250206	123300	1446383275	964	964	964	964	0
431	20250206	123200	1446383275	964	964	964	964	100
432	20250206	123100	1446286875	964	964	964	964	0
433	20250206	123000	1446286875	964	964	964	964	0
434	20250206	122900	1446286875	964	963	964	963	100
435	20250206	122800	1446190521	959	959	959	959	0
436	20250206	122700	1446190521	959	959	959	959	100
437	20250206	122600	1446094621	961	961	961	961	100
438	20250206	122500	1445998521	961	954	961	951	8103
439	20250206	122400	1438284587	952	959	959	952	23072
440	20250206	122300	1416265213	964	964	964	964	0
441	20250206	122200	1416265213	964	962	964	962	1010
442	20250206	122100	1415293234	961	960	961	960	4301
443	20250206	122000	1411162886	960	960	960	960	2650
444	20250206	121900	1408618886	960	959	960	959	154
445	20250206	121800	1408471048	959	956	959	955	16
446	20250206	121700	1408455763	957	957	957	957	1
447	20250206	121600	1408454806	959	959	959	959	0
448	20250206	121500	1408454806	959	959	959	959	0
449	20250206	121400	1408454806	959	959	959	959	1
450	20250206	121300	1408453847	958	958	958	958	10
451	20250206	121200	1408444267	959	959	959	959	1474
452	20250206	121100	1407030701	959	959	959	959	0
453	20250206	121000	1407030701	959	960	960	959	11
454	20250206	120900	1407020151	958	958	958	958	6263
455	20250206	120800	1401020197	958	958	958	958	0
456	20250206	120700	1401020197	958	954	958	954	401
457	20250206	120600	1400637603	954	950	954	950	9
458	20250206	120500	1400629033	950	953	953	950	3505
459	20250206	120400	1397291875	958	958	958	958	0
460	20250206	120300	1397291875	958	958	958	958	1
461	20250206	120200	1397290917	959	959	959	959	0
462	20250206	120100	1397290917	959	959	959	959	0
463	20250206	120000	1397290917	959	959	959	959	200
464	20250206	115900	1397099117	960	953	960	953	1233
465	20250206	115800	1395917615	950	950	950	950	18
466	20250206	115700	1395900515	953	951	954	950	108
467	20250206	115600	1395797635	950	948	950	948	3
468	20250206	115500	1395794788	955	955	955	955	0
469	20250206	115400	1395794788	955	950	955	946	3372
470	20250206	115300	1392600177	958	958	958	958	0
471	20250206	115200	1392600177	958	958	958	958	1277
472	20250206	115100	1391376811	958	958	958	958	0
473	20250206	115000	1391376811	958	958	958	958	10
474	20250206	114900	1391367231	958	954	958	943	41517
475	20250206	114800	1351980947	963	963	963	963	0
476	20250206	114700	1351980947	963	963	963	963	0
477	20250206	114600	1351980947	963	963	963	963	1
478	20250206	114500	1351979984	960	960	962	960	5847
479	20250206	114400	1346365644	960	959	960	959	354
480	20250206	114300	1346025815	959	952	959	952	5001
481	20250206	114200	1341249614	952	952	952	952	1
482	20250206	114100	1341248662	953	953	953	953	0
483	20250206	114000	1341248662	953	953	953	953	0
484	20250206	113900	1341248662	953	952	953	952	5006
485	20250206	113800	1336482949	952	949	952	943	5001
486	20250206	113700	1331759779	947	951	951	947	2306
487	20250206	113600	1329570247	955	955	955	955	0
488	20250206	113500	1329570247	955	955	955	955	131
489	20250206	113400	1329445142	955	955	955	955	1
490	20250206	113300	1329444187	950	950	950	950	0
491	20250206	113200	1329444187	950	950	950	950	75
492	20250206	113100	1329372937	956	956	956	956	0
493	20250206	113000	1329372937	956	953	956	948	4162
494	20250206	112900	1325420220	954	954	954	954	5000
495	20250206	112800	1320650220	957	957	957	957	1616
496	20250206	112700	1319103708	957	957	957	957	0
497	20250206	112600	1319103708	957	957	957	952	229
498	20250206	112500	1318885195	957	957	957	957	1
499	20250206	112400	1318884238	957	957	957	957	7931
500	20250206	112300	1311294271	957	957	957	957	7197
501	20250206	112200	1304406742	957	957	957	957	10523
502	20250206	112100	1294336231	958	958	958	958	419
503	20250206	112000	1293934829	958	958	958	958	1
504	20250206	111900	1293933871	958	958	958	958	104
505	20250206	111800	1293834239	958	955	958	955	1375
506	20250206	111700	1292521111	959	959	959	959	10
507	20250206	111600	1292511521	959	958	959	958	2698
508	20250206	111500	1289926727	958	951	958	951	560
509	20250206	111400	1289394097	955	955	955	955	8963
510	20250206	111300	1280834432	955	953	955	953	1783
511	20250206	111200	1279131677	954	954	954	954	210
512	20250206	111100	1278931337	954	954	954	954	2001
513	20250206	111000	1277022383	954	954	954	954	1
514	20250206	110900	1277021429	950	950	950	950	2000
515	20250206	110800	1275121429	955	955	955	955	10
516	20250206	110700	1275111879	955	955	955	955	10
517	20250206	110600	1275102329	955	950	955	950	350
518	20250206	110500	1274768754	950	950	950	949	1012
519	20250206	110400	1273807362	948	947	948	947	1136
520	20250206	110300	1272730717	947	947	947	947	572
521	20250206	110200	1272189033	947	946	947	946	978
522	20250206	110100	1271263735	946	946	946	946	270
523	20250206	110000	1271008315	945	945	945	945	0
524	20250206	105900	1271008315	945	945	945	945	728
525	20250206	105800	1270320355	945	945	945	945	25
526	20250206	105700	1270296730	945	944	945	944	1306
527	20250206	105600	1269062620	945	945	945	945	584
528	20250206	105500	1268510740	945	945	945	945	214
529	20250206	105400	1268308510	941	944	944	941	1157
530	20250206	105300	1267218357	944	944	944	944	1
531	20250206	105200	1267217413	943	943	943	943	20
532	20250206	105100	1267198553	943	943	943	943	5
533	20250206	105000	1267193838	943	944	944	940	568
534	20250206	104900	1266659854	944	944	944	944	1310
535	20250206	104800	1265423214	944	943	944	943	1303
536	20250206	104700	1264193382	944	943	944	943	1000
537	20250206	104600	1263249781	937	937	937	937	2459
538	20250206	104500	1260945698	944	944	944	944	60
539	20250206	104400	1260889058	936	941	941	936	16929
540	20250206	104300	1244995085	940	940	940	940	104
541	20250206	104200	1244897325	940	944	944	940	1857
542	20250206	104100	1243149143	940	940	940	940	12
543	20250206	104000	1243137863	944	944	944	939	24825
544	20250206	103900	1219762543	951	951	951	951	0
545	20250206	103800	1219762543	951	954	954	943	68697
546	20250206	103700	1154623003	954	965	965	954	3067
547	20250206	103600	1151685341	965	950	965	949	4367
548	20250206	103500	1147528368	950	950	950	950	1148
549	20250206	103400	1146437768	950	950	950	950	0
550	20250206	103300	1146437768	950	950	950	950	50
551	20250206	103200	1146390268	949	952	952	949	20812
552	20250206	103100	1126605342	951	953	953	951	7871
553	20250206	103000	1119118615	954	957	958	954	13956
554	20250206	102900	1105762974	957	957	957	957	50
555	20250206	102800	1105715124	957	957	957	957	1
556	20250206	102700	1105714167	954	956	958	951	31422
557	20250206	102600	1075776944	962	962	962	956	1103
558	20250206	102500	1074715864	956	956	956	956	1
559	20250206	102400	1074714908	962	963	970	955	63798
560	20250206	102300	1013514260	963	963	963	963	7825
561	20250206	102200	1005978785	963	963	963	963	6987
562	20250206	102100	999250304	963	963	963	963	1
563	20250206	102000	999249341	961	960	963	960	1006
564	20250206	101900	998280579	963	963	963	963	100
565	20250206	101800	998184279	963	963	963	963	634
566	20250206	101700	997573737	963	963	963	963	200
567	20250206	101600	997381137	963	963	963	963	3
568	20250206	101500	997378248	963	959	963	959	49
569	20250206	101400	997331253	959	968	968	959	6039
570	20250206	101300	991537082	963	967	968	963	52
571	20250206	101200	991486801	969	969	969	969	0
572	20250206	101100	991486801	969	969	969	969	0
573	20250206	101000	991486801	969	969	969	969	112
574	20250206	100900	991378273	969	969	969	969	1
575	20250206	100800	991377304	970	970	970	969	5161
576	20250206	100700	986371964	970	962	970	962	4001
577	20250206	100600	982504689	960	960	960	959	4037
578	20250206	100500	978633187	964	962	964	962	5193
579	20250206	100400	973632507	963	963	963	963	0
580	20250206	100300	973632507	963	963	963	963	0
581	20250206	100200	973632507	963	963	963	963	201
582	20250206	100100	973438944	961	961	961	961	170
583	20250206	100000	973275574	961	961	961	961	0
584	20250206	095900	973275574	961	961	961	961	100
585	20250206	095800	973179474	961	961	961	961	200
586	20250206	095700	972987274	961	964	964	951	30301
587	20250206	095600	944023823	964	964	964	964	4
588	20250206	095500	944019967	964	964	964	964	0
589	20250206	095400	944019967	964	964	964	964	160
590	20250206	095300	943865727	964	964	964	964	0
591	20250206	095200	943865727	964	960	964	960	103
592	20250206	095100	943766843	964	964	964	964	1000
593	20250206	095000	942802843	964	964	964	964	105
594	20250206	094900	942701623	964	964	965	964	2326
595	20250206	094800	940458363	965	958	965	958	4031
596	20250206	094700	936582590	963	964	964	957	15853
597	20250206	094600	921378328	967	967	967	967	0
598	20250206	094500	921378328	967	965	967	965	11360
599	20250206	094400	910403429	965	966	966	965	130
600	20250206	094300	910277870	966	963	966	963	615
601	20250206	094200	909685604	962	959	962	959	783
602	20250206	094100	908933338	959	959	960	959	631
603	20250206	094000	908327598	959	957	960	953	863
604	20250206	093900	907501206	958	955	959	952	4575
605	20250206	093800	903135172	960	956	962	956	2879
606	20250206	093700	900376794	956	953	956	953	7365
607	20250206	093600	893347268	947	946	947	941	16533
608	20250206	093500	877765083	948	964	964	947	82268
609	20250206	093400	799355464	966	973	973	960	83534
610	20250206	093300	718957280	974	975	975	963	42580
611	20250206	093200	677706279	977	975	981	975	13514
612	20250206	093100	664482829	976	975	976	973	3008
613	20250206	093000	661549042	975	975	975	975	590
614	20250206	092900	660973792	975	968	975	968	6328
615	20250206	092800	654839144	968	968	968	968	500
616	20250206	092700	654355144	961	966	966	961	17789
617	20250206	092600	637228526	966	979	979	962	215625
618	20250206	092500	427993226	984	979	984	979	5532
619	20250206	092400	422577393	980	980	981	980	4089
620	20250206	092300	418570158	980	980	980	980	206
621	20250206	092200	418368278	980	985	987	980	29803
622	20250206	092100	389125550	984	987	988	984	10715
623	20250206	092000	378575960	986	986	986	986	0
624	20250206	091900	378575960	986	986	986	986	1011
625	20250206	091800	377579114	986	988	988	986	973
626	20250206	091700	376618791	987	990	994	987	27393
627	20250206	091600	349517881	994	992	994	988	8726
628	20250206	091500	340863265	988	994	995	988	15618
629	20250206	091400	325381559	994	986	994	986	11039
630	20250206	091300	314418036	986	986	986	986	9912
631	20250206	091200	304644804	986	980	994	979	41517
632	20250206	091100	263805945	984	980	984	979	26471
633	20250206	091000	237809025	983	982	983	982	268
634	20250206	090900	237545706	978	982	982	978	9776
635	20250206	090800	227984738	982	979	982	976	18594
636	20250206	090700	209822934	979	983	983	977	34981
637	20250206	090600	175537216	987	987	987	987	500
638	20250206	090500	175043716	987	988	988	987	1019
639	20250206	090400	174037961	979	978	984	977	7810
640	20250206	090300	166388909	978	972	978	972	12906
641	20250206	090200	153805331	978	979	980	978	16594
642	20250206	090100	137558907	979	1004	1005	979	83978
643	20250206	090000	54618453	1005	997	1005	986	54729