KissMeData/010170/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185400	2847525341	980	980	980	980	56257
3	20250206	185300	2847525341	980	980	980	980	0
4	20250206	185200	2847525341	980	980	980	980	0
5	20250206	185100	2847525341	980	980	980	980	0
6	20250206	185000	2847525341	980	980	980	980	0
7	20250206	184900	2847525341	980	980	980	980	0
8	20250206	184800	2847525341	980	980	980	980	0
9	20250206	184700	2847525341	980	980	980	980	0
10	20250206	184600	2847525341	980	980	980	980	0
11	20250206	184500	2847525341	980	980	980	980	0
12	20250206	184400	2847525341	980	980	980	980	0
13	20250206	184300	2847525341	980	980	980	980	0
14	20250206	184200	2847525341	980	980	980	980	0
15	20250206	184100	2847525341	980	980	980	980	0
16	20250206	184000	2847525341	980	980	980	980	0
17	20250206	183900	2847525341	980	980	980	980	0
18	20250206	183800	2847525341	980	980	980	980	0
19	20250206	183700	2847525341	980	980	980	980	0
20	20250206	183600	2847525341	980	980	980	980	0
21	20250206	183500	2847525341	980	980	980	980	0
22	20250206	183400	2847525341	980	980	980	980	0
23	20250206	183300	2847525341	980	980	980	980	0
24	20250206	183200	2847525341	980	980	980	980	0
25	20250206	183100	2847525341	980	980	980	980	0
26	20250206	183000	2847525341	980	980	980	980	0
27	20250206	182900	2847525341	980	980	980	980	0
28	20250206	182800	2847525341	980	980	980	980	0
29	20250206	182700	2847525341	980	980	980	980	0
30	20250206	182600	2847525341	980	980	980	980	0
31	20250206	182500	2847525341	980	980	980	980	0
32	20250206	182400	2847525341	980	980	980	980	56257
33	20250206	182300	2847525341	980	980	980	980	0
34	20250206	182200	2847525341	980	980	980	980	0
35	20250206	182100	2847525341	980	980	980	980	0
36	20250206	182000	2847525341	980	980	980	980	0
37	20250206	181900	2847525341	980	980	980	980	0
38	20250206	181800	2847525341	980	980	980	980	0
39	20250206	181700	2847525341	980	980	980	980	0
40	20250206	181600	2847525341	980	980	980	980	0
41	20250206	181500	2847525341	980	980	980	980	0
42	20250206	181400	2847525341	980	980	980	980	0
43	20250206	181300	2847525341	980	980	980	980	0
44	20250206	181200	2847525341	980	980	980	980	0
45	20250206	181100	2847525341	980	980	980	980	0
46	20250206	181000	2847525341	980	980	980	980	0
47	20250206	180900	2847525341	980	980	980	980	0
48	20250206	180800	2847525341	980	980	980	980	0
49	20250206	180700	2847525341	980	980	980	980	0
50	20250206	180600	2847525341	980	980	980	980	0
51	20250206	180500	2847525341	980	980	980	980	0
52	20250206	180400	2847525341	980	980	980	980	0
53	20250206	180300	2847525341	980	980	980	980	0
54	20250206	180200	2847525341	980	980	980	980	0
55	20250206	180100	2847525341	980	980	980	980	0
56	20250206	180000	2847525341	980	980	980	980	0
57	20250206	175900	2847525341	980	980	980	980	0
58	20250206	175800	2847525341	980	980	980	980	0
59	20250206	175700	2847525341	980	980	980	980	0
60	20250206	175600	2847525341	980	980	980	980	0
61	20250206	175500	2847525341	980	980	980	980	0
62	20250206	175400	2847525341	980	980	980	980	56257
63	20250206	175300	2847525341	980	980	980	980	0
64	20250206	175200	2847525341	980	980	980	980	0
65	20250206	175100	2847525341	980	980	980	980	0
66	20250206	175000	2847525341	980	980	980	980	0
67	20250206	174900	2847525341	980	980	980	980	0
68	20250206	174800	2847525341	980	980	980	980	0
69	20250206	174700	2847525341	980	980	980	980	0
70	20250206	174600	2847525341	980	980	980	980	0
71	20250206	174500	2847525341	980	980	980	980	0
72	20250206	174400	2847525341	980	980	980	980	0
73	20250206	174300	2847525341	980	980	980	980	0
74	20250206	174200	2847525341	980	980	980	980	0
75	20250206	174100	2847525341	980	980	980	980	0
76	20250206	174000	2847525341	980	980	980	980	0
77	20250206	173900	2847525341	980	980	980	980	0
78	20250206	173800	2847525341	980	980	980	980	0
79	20250206	173700	2847525341	980	980	980	980	0
80	20250206	173600	2847525341	980	980	980	980	0
81	20250206	173500	2847525341	980	980	980	980	0
82	20250206	173400	2847525341	980	980	980	980	0
83	20250206	173300	2847525341	980	980	980	980	0
84	20250206	173200	2847525341	980	980	980	980	0
85	20250206	173100	2847525341	980	980	980	980	0
86	20250206	173000	2847525341	980	980	980	980	0
87	20250206	172900	2847525341	980	980	980	980	0
88	20250206	172800	2847525341	980	980	980	980	0
89	20250206	172700	2847525341	980	980	980	980	0
90	20250206	172600	2847525341	980	980	980	980	0
91	20250206	172500	2847525341	980	980	980	980	0
92	20250206	172400	2847525341	980	980	980	980	56257
93	20250206	172300	2847525341	980	980	980	980	0
94	20250206	172200	2847525341	980	980	980	980	0
95	20250206	172100	2847525341	980	980	980	980	0
96	20250206	172000	2847525341	980	980	980	980	0
97	20250206	171900	2847525341	980	980	980	980	0
98	20250206	171800	2847525341	980	980	980	980	0
99	20250206	171700	2847525341	980	980	980	980	0
100	20250206	171600	2847525341	980	980	980	980	0
101	20250206	171500	2847525341	980	980	980	980	0
102	20250206	171400	2847525341	980	980	980	980	0
103	20250206	171300	2847525341	980	980	980	980	0
104	20250206	171200	2847525341	980	980	980	980	0
105	20250206	171100	2847525341	980	980	980	980	0
106	20250206	171000	2847525341	980	980	980	980	0
107	20250206	170900	2847525341	980	980	980	980	0
108	20250206	170800	2847525341	980	980	980	980	0
109	20250206	170700	2847525341	980	980	980	980	0
110	20250206	170600	2847525341	980	980	980	980	0
111	20250206	170500	2847525341	980	980	980	980	0
112	20250206	170400	2847525341	980	980	980	980	0
113	20250206	170300	2847525341	980	980	980	980	0
114	20250206	170200	2847525341	980	980	980	980	0
115	20250206	170100	2847525341	980	980	980	980	0
116	20250206	170000	2847525341	980	980	980	980	0
117	20250206	165900	2847525341	980	980	980	980	0
118	20250206	165800	2847525341	980	980	980	980	0
119	20250206	165700	2847525341	980	980	980	980	0
120	20250206	165600	2847525341	980	980	980	980	0
121	20250206	165500	2847525341	980	980	980	980	0
122	20250206	165400	2847525341	980	980	980	980	56257
123	20250206	165300	2847525341	980	980	980	980	0
124	20250206	165200	2847525341	980	980	980	980	0
125	20250206	165100	2847525341	980	980	980	980	0
126	20250206	165000	2847525341	980	980	980	980	0
127	20250206	164900	2847525341	980	980	980	980	0
128	20250206	164800	2847525341	980	980	980	980	0
129	20250206	164700	2847525341	980	980	980	980	0
130	20250206	164600	2847525341	980	980	980	980	0
131	20250206	164500	2847525341	980	980	980	980	0
132	20250206	164400	2847525341	980	980	980	980	0
133	20250206	164300	2847525341	980	980	980	980	0
134	20250206	164200	2847525341	980	980	980	980	0
135	20250206	164100	2847525341	980	980	980	980	0
136	20250206	164000	2847525341	980	980	980	980	0
137	20250206	163900	2847525341	980	980	980	980	0
138	20250206	163800	2847525341	980	980	980	980	0
139	20250206	163700	2847525341	980	980	980	980	0
140	20250206	163600	2847525341	980	980	980	980	0
141	20250206	163500	2847525341	980	980	980	980	0
142	20250206	163400	2847525341	980	980	980	980	0
143	20250206	163300	2847525341	980	980	980	980	0
144	20250206	163200	2847525341	980	980	980	980	0
145	20250206	163100	2847525341	980	980	980	980	0
146	20250206	163000	2847525341	980	980	980	980	0
147	20250206	162900	2847525341	980	980	980	980	0
148	20250206	162800	2847525341	980	980	980	980	0
149	20250206	162700	2847525341	980	980	980	980	0
150	20250206	162600	2847525341	980	980	980	980	0
151	20250206	162500	2847525341	980	980	980	980	0
152	20250206	162400	2847525341	980	980	980	980	56257
153	20250206	162300	2847525341	980	980	980	980	0
154	20250206	162200	2847525341	980	980	980	980	0
155	20250206	162100	2847525341	980	980	980	980	0
156	20250206	162000	2847525341	980	980	980	980	0
157	20250206	161900	2847525341	980	980	980	980	0
158	20250206	161800	2847525341	980	980	980	980	0
159	20250206	161700	2847525341	980	980	980	980	0
160	20250206	161600	2847525341	980	980	980	980	0
161	20250206	161500	2847525341	980	980	980	980	0
162	20250206	161400	2847525341	980	980	980	980	0
163	20250206	161300	2847525341	980	980	980	980	0
164	20250206	161200	2847525341	980	980	980	980	0
165	20250206	161100	2847525341	980	980	980	980	0
166	20250206	161000	2847525341	980	980	980	980	0
167	20250206	160900	2847525341	980	980	980	980	0
168	20250206	160800	2847525341	980	980	980	980	0
169	20250206	160700	2847525341	980	980	980	980	0
170	20250206	160600	2847525341	980	980	980	980	0
171	20250206	160500	2847525341	980	980	980	980	0
172	20250206	160400	2847525341	980	980	980	980	0
173	20250206	160300	2847525341	980	980	980	980	0
174	20250206	160200	2847525341	980	980	980	980	0
175	20250206	160100	2847525341	980	980	980	980	0
176	20250206	160000	2847525341	980	980	980	980	0
177	20250206	155900	2847525341	980	980	980	980	0
178	20250206	155800	2847525341	980	980	980	980	0
179	20250206	155700	2847525341	980	980	980	980	0
180	20250206	155600	2847525341	980	980	980	980	0
181	20250206	155500	2847525341	980	980	980	980	0
182	20250206	155400	2847525341	980	980	980	980	56257
183	20250206	155300	2847525341	980	980	980	980	0
184	20250206	155200	2847525341	980	980	980	980	0
185	20250206	155100	2847525341	980	980	980	980	0
186	20250206	155000	2847525341	980	980	980	980	0
187	20250206	154900	2847525341	980	980	980	980	0
188	20250206	154800	2847525341	980	980	980	980	0
189	20250206	154700	2847525341	980	980	980	980	0
190	20250206	154600	2847525341	980	980	980	980	0
191	20250206	154500	2847525341	980	980	980	980	0
192	20250206	154400	2847525341	980	980	980	980	0
193	20250206	154300	2847525341	980	980	980	980	0
194	20250206	154200	2847525341	980	980	980	980	0
195	20250206	154100	2847525341	980	980	980	980	0
196	20250206	154000	2847525341	980	980	980	980	0
197	20250206	153900	2847525341	980	980	980	980	0
198	20250206	153800	2847525341	980	980	980	980	0
199	20250206	153700	2847525341	980	980	980	980	0
200	20250206	153600	2847525341	980	980	980	980	0
201	20250206	153500	2847525341	980	980	980	980	0
202	20250206	153400	2847525341	980	980	980	980	0
203	20250206	153300	2847525341	980	980	980	980	0
204	20250206	153200	2847525341	980	980	980	980	0
205	20250206	153100	2847525341	980	980	980	980	0
206	20250206	153000	2847525341	980	980	980	980	56257
207	20250206	152900	2792393481	972	972	972	972	0
208	20250206	152800	2792393481	972	972	972	972	0
209	20250206	152700	2792393481	972	972	972	972	0
210	20250206	152600	2792393481	972	972	972	972	0
211	20250206	152500	2792393481	972	972	972	972	0
212	20250206	152400	2792393481	972	972	972	972	0
213	20250206	152300	2792393481	972	972	972	972	0
214	20250206	152200	2792393481	972	972	972	972	0
215	20250206	152100	2792393481	972	972	972	972	0
216	20250206	152000	2792393481	972	972	972	972	0
217	20250206	151900	2792393481	972	974	974	972	14772
218	20250206	151800	2778033291	972	975	975	971	17299
219	20250206	151700	2761197205	975	977	977	975	3622
220	20250206	151600	2757660145	977	974	977	974	1780
221	20250206	151500	2755922960	977	976	977	974	5308
222	20250206	151400	2750745192	977	977	977	974	1639
223	20250206	151300	2749147276	977	977	977	977	3
224	20250206	151200	2749144345	977	976	977	973	10633
225	20250206	151100	2738776169	976	978	978	976	503
226	20250206	151000	2738284441	978	978	978	976	4024
227	20250206	150900	2734352338	978	977	979	976	885
228	20250206	150800	2733487345	976	979	979	976	5044
229	20250206	150700	2728561077	979	979	979	978	3176
230	20250206	150600	2725451775	978	976	978	976	3182
231	20250206	150500	2722341205	976	976	976	976	1878
232	20250206	150400	2720508277	975	974	975	974	3504
233	20250206	150300	2717092287	973	974	974	973	8
234	20250206	150200	2717084498	974	974	974	974	2323
235	20250206	150100	2714821896	974	973	975	973	9444
236	20250206	150000	2705628257	973	971	973	971	3092
237	20250206	145900	2702625696	971	971	973	971	1033
238	20250206	145800	2701621625	970	971	971	970	44158
239	20250206	145700	2658782571	971	977	977	971	59134
240	20250206	145600	2601263747	976	976	976	976	318
241	20250206	145500	2600953379	976	976	977	976	2650
242	20250206	145400	2598366877	977	977	977	976	4218
243	20250206	145300	2594249586	977	977	977	977	4381
244	20250206	145200	2589969349	977	978	978	977	4758
245	20250206	145100	2585320534	977	978	978	977	2826
246	20250206	145000	2582557206	978	978	979	978	3718
247	20250206	144900	2578920701	978	978	978	978	0
248	20250206	144800	2578920701	978	980	980	978	6798
249	20250206	144700	2572262129	980	980	980	979	1069
250	20250206	144600	2571214512	980	980	980	980	510
251	20250206	144500	2570714712	980	978	981	978	526
252	20250206	144400	2570199841	978	978	978	978	7278
253	20250206	144300	2563081957	978	978	979	977	9414
254	20250206	144200	2553875536	977	978	978	977	6178
255	20250206	144100	2547837977	978	978	978	978	1001
256	20250206	144000	2546858999	978	978	978	978	640
257	20250206	143900	2546233079	979	977	979	977	635
258	20250206	143800	2545612682	979	978	979	976	3388
259	20250206	143700	2542305271	976	978	979	976	2379
260	20250206	143600	2539979059	978	976	978	976	2261
261	20250206	143500	2537772198	976	976	976	975	4431
262	20250206	143400	2533447543	976	977	977	976	3431
263	20250206	143300	2530095790	977	978	978	977	193
264	20250206	143200	2529907130	977	978	978	977	502
265	20250206	143100	2529416675	977	977	977	977	1060
266	20250206	143000	2528381055	977	977	977	977	1409
267	20250206	142900	2527004462	975	976	978	975	3735
268	20250206	142800	2523360689	977	976	977	975	15425
269	20250206	142700	2508320505	976	976	976	976	2442
270	20250206	142600	2505937113	976	977	977	976	4271
271	20250206	142500	2501768547	977	977	977	977	2906
272	20250206	142400	2498929385	977	978	978	977	1446
273	20250206	142300	2497515198	978	978	979	978	1374
274	20250206	142200	2496171332	978	978	979	978	2927
275	20250206	142100	2493308626	978	978	978	976	9214
276	20250206	142000	2484308170	978	977	978	977	303
277	20250206	141900	2484011936	977	979	979	977	2369
278	20250206	141800	2481697402	977	981	981	977	14699
279	20250206	141700	2467311874	981	980	981	979	4517
280	20250206	141600	2462886077	981	980	981	980	1534
281	20250206	141500	2461382690	981	981	981	980	302
282	20250206	141400	2461086578	980	979	980	979	1975
283	20250206	141300	2459151828	979	979	980	979	1800
284	20250206	141200	2457389627	979	980	980	979	16115
285	20250206	141100	2441597741	980	981	981	980	13850
286	20250206	141000	2428021683	981	981	981	981	3625
287	20250206	140900	2424465558	981	982	985	981	3344
288	20250206	140800	2421180157	982	985	985	982	440
289	20250206	140700	2420747657	985	985	985	985	40
290	20250206	140600	2420708257	981	981	985	981	979
291	20250206	140500	2419747326	985	985	985	985	108
292	20250206	140400	2419640946	985	985	985	985	300
293	20250206	140300	2419345446	985	985	985	985	225
294	20250206	140200	2419123821	985	985	985	985	650
295	20250206	140100	2418483571	985	983	985	981	4600
296	20250206	140000	2413969199	985	985	985	985	1000
297	20250206	135900	2412984199	985	982	986	981	14414
298	20250206	135800	2398799661	982	982	982	982	102
299	20250206	135700	2398699497	981	981	981	981	100
300	20250206	135600	2398601397	981	983	983	981	63438
301	20250206	135500	2336368609	981	982	982	981	8199
302	20250206	135400	2328320981	982	983	983	982	216
303	20250206	135300	2328108760	983	984	984	983	1002
304	20250206	135200	2327122793	982	982	982	982	1348
305	20250206	135100	2325799057	985	984	985	984	100
306	20250206	135000	2325700607	984	984	985	981	989
307	20250206	134900	2324727065	984	983	986	981	895
308	20250206	134800	2323848596	986	985	986	985	8015
309	20250206	134700	2315948651	985	985	985	984	519
310	20250206	134600	2315437936	985	983	985	983	2106
311	20250206	134500	2313367736	983	983	983	981	9150
312	20250206	134400	2304385616	984	983	984	983	610
313	20250206	134300	2303785586	984	983	984	983	1029
314	20250206	134200	2302773062	983	984	984	983	1756
315	20250206	134100	2301046606	984	983	985	983	35
316	20250206	134000	2301012194	985	982	985	982	7516
317	20250206	133900	2293620763	982	985	985	982	22188
318	20250206	133800	2271807000	985	986	987	985	7566
319	20250206	133700	2264349275	986	986	986	986	351
320	20250206	133600	2264003189	986	986	988	986	3201
321	20250206	133500	2260840905	986	987	987	986	3076
322	20250206	133400	2257807427	987	987	987	987	1072
323	20250206	133300	2256749363	988	987	988	987	567
324	20250206	133200	2256189733	987	987	988	987	6886
325	20250206	133100	2249392375	987	987	987	986	164
326	20250206	133000	2249230529	987	987	987	987	113
327	20250206	132900	2249118998	987	987	987	986	7
328	20250206	132800	2249112093	985	986	987	985	1219
329	20250206	132700	2247910163	987	986	987	986	312
330	20250206	132600	2247602529	986	986	986	986	0
331	20250206	132500	2247602529	986	987	987	986	1680
332	20250206	132400	2245944399	987	985	987	985	1754
333	20250206	132300	2244213803	987	987	988	987	5109
334	20250206	132200	2239171206	988	986	988	985	1575
335	20250206	132100	2237617113	986	986	986	986	958
336	20250206	132000	2236672525	986	986	986	986	1000
337	20250206	131900	2235686525	986	986	986	986	501
338	20250206	131800	2235192539	986	986	986	986	32
339	20250206	131700	2235160987	986	986	986	986	491
340	20250206	131600	2234676861	986	987	987	986	768
341	20250206	131500	2233919612	986	987	987	985	721
342	20250206	131400	2233209304	987	986	987	985	2281
343	20250206	131300	2230962440	986	986	986	986	76
344	20250206	131200	2230887504	986	986	986	986	946
345	20250206	131100	2229954748	985	985	985	985	6120
346	20250206	131000	2223926548	984	987	987	984	4544
347	20250206	130900	2219447193	987	987	987	987	1005
348	20250206	130800	2218455258	988	987	988	986	1974
349	20250206	130700	2216506884	987	986	987	986	714
350	20250206	130600	2215802366	986	987	987	986	26
351	20250206	130500	2215776705	987	988	988	984	2705
352	20250206	130400	2213111649	988	988	988	988	37
353	20250206	130300	2213075093	987	987	987	986	1129
354	20250206	130200	2211961251	987	988	988	987	1016
355	20250206	130100	2210958381	988	988	988	988	1995
356	20250206	130000	2208987321	988	988	988	987	1192
357	20250206	125900	2207809676	988	988	988	988	2
358	20250206	125800	2207807700	988	985	988	985	192
359	20250206	125700	2207618577	984	992	992	984	8647
360	20250206	125600	2199064507	991	990	991	990	5281
361	20250206	125500	2193832873	990	989	990	989	19
362	20250206	125400	2193814075	989	988	989	988	6896
363	20250206	125300	2187000826	986	987	987	986	981
364	20250206	125200	2186032597	987	988	988	987	2128
365	20250206	125100	2183930179	988	987	988	985	4582
366	20250206	125000	2179414827	988	988	988	987	9485
367	20250206	124900	2170043697	987	986	987	985	1885
368	20250206	124800	2168185193	986	986	986	986	211
369	20250206	124700	2167977147	986	986	986	986	8
370	20250206	124600	2167969259	986	985	986	985	1322
371	20250206	124500	2166667088	986	987	987	986	948
372	20250206	124400	2165731422	987	984	987	983	4031
373	20250206	124300	2161763385	984	987	987	984	14625
374	20250206	124200	2147352940	987	988	988	987	1255
375	20250206	124100	2146113454	989	989	989	989	216
376	20250206	124000	2145899830	988	988	988	988	2531
377	20250206	123900	2143399202	989	989	989	989	1659
378	20250206	123800	2141758451	990	990	990	990	1555
379	20250206	123700	2140219001	991	990	991	990	2991
380	20250206	123600	2137257909	991	991	992	990	1427
381	20250206	123500	2135843871	990	989	990	988	4060
382	20250206	123400	2131826481	989	988	989	987	1497
383	20250206	123300	2130347766	988	987	988	987	1055
384	20250206	123200	2129305726	987	985	987	985	4024
385	20250206	123100	2125340984	985	983	985	983	1902
386	20250206	123000	2123468802	982	982	984	981	1673
387	20250206	122900	2121826130	981	981	981	981	0
388	20250206	122800	2121826130	981	981	981	981	495
389	20250206	122700	2121340535	986	986	986	980	10630
390	20250206	122600	2110907152	986	986	986	986	1356
391	20250206	122500	2109570136	984	984	984	984	1219
392	20250206	122400	2108370640	984	985	985	984	1579
393	20250206	122300	2106816794	984	985	985	984	719
394	20250206	122200	2106109275	985	985	985	984	70
395	20250206	122100	2106040326	985	986	988	985	10167
396	20250206	122000	2096021886	988	988	988	988	72
397	20250206	121900	2095950750	985	985	985	985	1046
398	20250206	121800	2094920440	985	983	985	983	2104
399	20250206	121700	2092849298	982	983	983	982	601
400	20250206	121600	2092258715	983	982	983	982	1517
401	20250206	121500	2090768716	982	983	985	982	1793
402	20250206	121400	2089006671	982	983	983	982	15456
403	20250206	121300	2073825972	983	984	984	983	4269
404	20250206	121200	2069627988	984	985	985	984	2797
405	20250206	121100	2066873978	985	985	990	984	5702
406	20250206	121000	2061252137	984	987	989	984	13454
407	20250206	120900	2048008331	986	986	987	985	4318
408	20250206	120800	2043754535	986	987	990	986	1363
409	20250206	120700	2042410040	990	990	990	990	1042
410	20250206	120600	2041378460	990	989	990	988	1743
411	20250206	120500	2039654616	988	987	989	987	4523
412	20250206	120400	2035189688	987	985	987	985	2401
413	20250206	120300	2032822101	985	987	987	985	9928
414	20250206	120200	2023024913	987	984	987	983	17907
415	20250206	120100	2005403823	983	984	984	983	11188
416	20250206	120000	1994405189	984	984	984	983	7738
417	20250206	115900	1986797103	984	984	984	983	6885
418	20250206	115800	1980022367	984	985	987	984	5208
419	20250206	115700	1974897497	984	987	987	984	7418
420	20250206	115600	1967594356	985	983	990	983	1596
421	20250206	115500	1966016409	983	982	985	979	19662
422	20250206	115400	1946723274	982	986	986	981	19052
423	20250206	115300	1927988300	986	991	991	985	64485
424	20250206	115200	1864304559	990	990	992	990	35016
425	20250206	115100	1829634403	992	990	992	990	1386
426	20250206	115000	1828260852	990	991	991	990	7153
427	20250206	114900	1821177485	991	992	992	991	12792
428	20250206	114800	1808500606	991	992	993	991	4380
429	20250206	114700	1804158624	992	992	992	991	754
430	20250206	114600	1803410697	991	993	994	991	5532
431	20250206	114500	1797921595	993	994	994	992	1115
432	20250206	114400	1796815260	994	992	994	992	3953
433	20250206	114300	1792889819	992	991	994	991	1168
434	20250206	114200	1791731196	991	993	994	990	24142
435	20250206	114100	1767788884	993	993	994	992	27027
436	20250206	114000	1740959417	993	994	996	993	4351
437	20250206	113900	1736632737	994	997	997	993	44322
438	20250206	113800	1692535547	997	996	997	996	1718
439	20250206	113700	1690822721	997	998	998	996	1366
440	20250206	113600	1689460910	996	998	998	996	14748
441	20250206	113500	1674756176	999	999	999	997	7016
442	20250206	113400	1667753111	999	998	999	997	439
443	20250206	113300	1667314588	997	997	1000	997	1245
444	20250206	113200	1666073308	997	999	999	997	17454
445	20250206	113100	1648660357	999	998	999	998	5865
446	20250206	113000	1642803218	998	998	1002	997	6846
447	20250206	112900	1635976133	999	1002	1002	999	462
448	20250206	112800	1635514432	1002	998	1002	997	2170
449	20250206	112700	1633347482	997	1000	1000	997	26916
450	20250206	112600	1606480316	999	1000	1000	999	1377
451	20250206	112500	1605103471	1000	1003	1003	1000	106
452	20250206	112400	1604997156	1003	1003	1003	1003	3571
453	20250206	112300	1601415443	1003	1000	1003	999	2941
454	20250206	112200	1598469279	1002	1001	1002	999	1365
455	20250206	112100	1597104303	1006	1000	1006	1000	76
456	20250206	112000	1597028296	1000	1003	1006	1000	66186
457	20250206	111900	1530743815	1003	1004	1005	1003	14824
458	20250206	111800	1515860256	1005	1008	1008	1003	33733
459	20250206	111700	1481977202	1008	1009	1009	1008	660
460	20250206	111600	1481311872	1008	1009	1009	1008	7326
461	20250206	111500	1473922010	1009	1009	1009	1009	1
462	20250206	111400	1473921001	1008	1008	1009	1008	62
463	20250206	111300	1473858455	1008	1009	1009	1008	3277
464	20250206	111200	1470551965	1008	1009	1009	1008	2068
465	20250206	111100	1468465354	1009	1008	1009	1008	2027
466	20250206	111000	1466422111	1008	1008	1008	1008	98
467	20250206	110900	1466323327	1008	1009	1009	1008	5369
468	20250206	110800	1460906043	1009	1009	1010	1009	1368
469	20250206	110700	1459525730	1009	1009	1009	1009	807
470	20250206	110600	1458711467	1009	1009	1009	1009	1431
471	20250206	110500	1457267588	1008	1009	1010	1008	2419
472	20250206	110400	1454826931	1009	1010	1010	1009	12037
473	20250206	110300	1442669746	1010	1011	1012	1010	1167
474	20250206	110200	1441491046	1012	1013	1013	1010	5911
475	20250206	110100	1435520714	1013	1013	1014	1013	6689
476	20250206	110000	1428739070	1013	1008	1013	1008	6537
477	20250206	105900	1422133831	1007	1006	1010	1006	34
478	20250206	105800	1422099504	1006	1008	1010	1006	7960
479	20250206	105700	1414068573	1008	1012	1012	1006	5451
480	20250206	105600	1408576351	1008	1010	1013	1008	176
481	20250206	105500	1408398583	1010	1010	1011	1008	1247
482	20250206	105400	1407138833	1011	1011	1011	1009	158
483	20250206	105300	1406979390	1011	1014	1014	1008	5094
484	20250206	105200	1401837522	1014	1014	1015	1011	6144
485	20250206	105100	1395608855	1014	1013	1014	1012	5574
486	20250206	105000	1389959778	1012	1011	1013	1011	8427
487	20250206	104900	1381430180	1011	1009	1011	1009	4462
488	20250206	104800	1376922861	1010	1008	1010	1008	309
489	20250206	104700	1376611384	1009	1010	1011	1008	1166
490	20250206	104600	1375435279	1010	1008	1011	1008	361
491	20250206	104500	1375071080	1011	1013	1013	1008	5350
492	20250206	104400	1369657047	1013	1010	1013	1005	17010
493	20250206	104300	1352452788	1010	1007	1010	1005	10784
494	20250206	104200	1341596329	1007	1006	1007	1006	841
495	20250206	104100	1340749531	1006	1006	1007	1005	7378
496	20250206	104000	1333329624	1006	1005	1006	1004	1744
497	20250206	103900	1331575788	1005	1005	1005	1004	582
498	20250206	103800	1330991422	1005	1005	1006	1004	4030
499	20250206	103700	1326941278	1005	1002	1005	1002	3354
500	20250206	103600	1323574567	1003	1001	1003	1001	1500
501	20250206	103500	1322073063	1001	1001	1001	1001	5930
502	20250206	103400	1316137133	1001	1000	1001	1000	9842
503	20250206	103300	1306294649	1000	1000	1002	1000	3217
504	20250206	103200	1303074349	1000	1000	1001	1000	2093
505	20250206	103100	1300979560	1002	1001	1002	1000	20113
506	20250206	103000	1280863232	1001	1000	1001	1000	3365
507	20250206	102900	1277497996	1000	1001	1004	1000	7868
508	20250206	102800	1269621724	1001	1004	1004	1001	3406
509	20250206	102700	1266211392	1004	1004	1004	1002	766
510	20250206	102600	1265442348	1004	1001	1004	1001	26
511	20250206	102500	1265416252	1004	1003	1005	1001	29689
512	20250206	102400	1235685434	1003	1004	1004	1003	2141
513	20250206	102300	1233537344	1004	1003	1004	1002	18020
514	20250206	102200	1215475193	1005	1007	1007	1003	14410
515	20250206	102100	1200989067	1008	1010	1010	1008	31
516	20250206	102000	1200957777	1010	1009	1010	1006	1203
517	20250206	101900	1199743163	1009	1009	1009	1006	4691
518	20250206	101800	1195012548	1009	1006	1009	1006	2085
519	20250206	101700	1192912197	1005	1006	1006	1005	4254
520	20250206	101600	1188632678	1006	1002	1007	1001	18857
521	20250206	101500	1169693804	1001	1002	1003	1001	8119
522	20250206	101400	1161563138	1002	1002	1003	1002	2992
523	20250206	101300	1158565104	1002	1003	1003	1002	523
524	20250206	101200	1158040853	1004	1002	1004	1002	302
525	20250206	101100	1157738247	1004	1004	1004	1004	607
526	20250206	101000	1157128819	1004	1002	1004	1001	1456
527	20250206	100900	1155669844	1001	1002	1002	1001	1834
528	20250206	100800	1153832633	1003	1003	1004	1003	601
529	20250206	100700	1153229820	1003	1002	1003	1001	8375
530	20250206	100600	1144844587	1002	1004	1004	1002	430
531	20250206	100500	1144413529	1004	1003	1004	1002	6728
532	20250206	100400	1137666365	1002	1003	1003	1002	3921
533	20250206	100300	1133735757	1003	1003	1003	1003	1145
534	20250206	100200	1132587322	1003	1004	1004	1003	2174
535	20250206	100100	1130405682	1004	1004	1005	1002	4775
536	20250206	100000	1125616727	1004	1004	1005	1004	4620
537	20250206	095900	1120976745	1005	1006	1006	1004	12462
538	20250206	095800	1108453458	1006	1009	1010	1005	11267
539	20250206	095700	1097100383	1010	1013	1013	1010	1094
540	20250206	095600	1095992549	1013	1014	1014	1013	109
541	20250206	095500	1095882052	1010	1008	1014	1008	133
542	20250206	095400	1095747454	1014	1011	1014	1008	391
543	20250206	095300	1095353020	1008	1008	1008	1008	984
544	20250206	095200	1094361148	1008	1010	1010	1008	6301
545	20250206	095100	1088003797	1010	1013	1013	1010	4552
546	20250206	095000	1083403350	1015	1013	1016	1012	5840
547	20250206	094900	1077479013	1012	1009	1013	1009	7783
548	20250206	094800	1069610871	1008	1005	1009	1005	5859
549	20250206	094700	1063706397	1005	1002	1005	1002	18613
550	20250206	094600	1045019468	1002	1003	1003	1002	1851
551	20250206	094500	1043164600	1003	1004	1004	1002	10347
552	20250206	094400	1032796090	1004	1004	1004	1003	2219
553	20250206	094300	1030568984	1004	1005	1005	1004	2124
554	20250206	094200	1028436074	1005	1004	1005	1003	1556
555	20250206	094100	1026874592	1004	1003	1004	1002	2107
556	20250206	094000	1024761269	1003	1005	1005	1002	4992
557	20250206	093900	1019753343	1004	1002	1004	1002	4566
558	20250206	093800	1015173584	1003	1001	1003	1000	16435
559	20250206	093700	998724314	1002	1002	1002	999	18203
560	20250206	093600	980520896	1002	1004	1004	1000	24388
561	20250206	093500	956102090	1004	1005	1007	1004	3768
562	20250206	093400	952317167	1007	1007	1007	1005	9706
563	20250206	093300	942555136	1009	1008	1010	1007	4441
564	20250206	093200	938081399	1009	1008	1010	1008	3200
565	20250206	093100	934854980	1008	1009	1009	1008	4299
566	20250206	093000	930518299	1010	1011	1011	1008	14572
567	20250206	092900	915803787	1012	1012	1013	1012	9220
568	20250206	092800	906465073	1012	1013	1013	1011	523
569	20250206	092700	905936300	1013	1014	1014	1011	2410
570	20250206	092600	903496186	1011	1010	1016	1010	4402
571	20250206	092500	899042417	1010	1010	1020	1002	33185
572	20250206	092400	865332375	1001	1002	1011	998	27133
573	20250206	092300	838170674	1004	1005	1005	1001	11964
574	20250206	092200	826185934	1005	1013	1013	1001	28150
575	20250206	092100	797936894	1014	1010	1014	1007	8821
576	20250206	092000	789036158	1012	1001	1013	1001	46665
577	20250206	091900	741955227	1001	1011	1012	993	138714
578	20250206	091800	602915948	1012	1019	1019	1011	42590
579	20250206	091700	559698107	1018	1017	1020	1017	16399
580	20250206	091600	543001750	1017	1021	1021	1017	27169
581	20250206	091500	515313465	1021	1021	1023	1020	20882
582	20250206	091400	493988044	1021	1025	1025	1021	30737
583	20250206	091300	462544152	1025	1027	1027	1024	7385
584	20250206	091200	454973758	1027	1027	1028	1025	15111
585	20250206	091100	439458694	1027	1028	1028	1025	2867
586	20250206	091000	436514371	1028	1031	1033	1028	10487
587	20250206	090900	425691979	1033	1031	1035	1031	2740
588	20250206	090800	422860503	1033	1024	1036	1024	18732
589	20250206	090700	403539236	1024	1024	1028	1023	12636
590	20250206	090600	390605924	1024	1023	1027	1023	11928
591	20250206	090500	378385804	1023	1022	1027	1022	11232
592	20250206	090400	366887196	1022	1023	1029	1021	10680
593	20250206	090300	355967825	1022	1025	1034	1022	57876
594	20250206	090200	296529486	1025	1025	1026	1013	108790
595	20250206	090100	185770958	1027	1036	1045	1025	83155
596	20250206	090000	99831457	1039	1049	1050	1037	95535