KissMeData/092040/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200400	401260730	3570	3570	3570	3570	816
3	20250206	200300	401260730	3570	3570	3570	3570	0
4	20250206	200200	401260730	3570	3570	3570	3570	0
5	20250206	200100	401260730	3570	3570	3570	3570	0
6	20250206	200000	401260730	3570	3570	3570	3570	0
7	20250206	195900	401260730	3570	3570	3570	3570	0
8	20250206	195800	401260730	3570	3570	3570	3570	0
9	20250206	195700	401260730	3570	3570	3570	3570	0
10	20250206	195600	401260730	3570	3570	3570	3570	0
11	20250206	195500	401260730	3570	3570	3570	3570	0
12	20250206	195400	401260730	3570	3570	3570	3570	0
13	20250206	195300	401260730	3570	3570	3570	3570	0
14	20250206	195200	401260730	3570	3570	3570	3570	0
15	20250206	195100	401260730	3570	3570	3570	3570	0
16	20250206	195000	401260730	3570	3570	3570	3570	0
17	20250206	194900	401260730	3570	3570	3570	3570	0
18	20250206	194800	401260730	3570	3570	3570	3570	0
19	20250206	194700	401260730	3570	3570	3570	3570	0
20	20250206	194600	401260730	3570	3570	3570	3570	0
21	20250206	194500	401260730	3570	3570	3570	3570	0
22	20250206	194400	401260730	3570	3570	3570	3570	0
23	20250206	194300	401260730	3570	3570	3570	3570	0
24	20250206	194200	401260730	3570	3570	3570	3570	0
25	20250206	194100	401260730	3570	3570	3570	3570	0
26	20250206	194000	401260730	3570	3570	3570	3570	0
27	20250206	193900	401260730	3570	3570	3570	3570	0
28	20250206	193800	401260730	3570	3570	3570	3570	0
29	20250206	193700	401260730	3570	3570	3570	3570	0
30	20250206	193600	401260730	3570	3570	3570	3570	0
31	20250206	193500	401260730	3570	3570	3570	3570	0
32	20250206	193400	401260730	3570	3570	3570	3570	816
33	20250206	193300	401260730	3570	3570	3570	3570	0
34	20250206	193200	401260730	3570	3570	3570	3570	0
35	20250206	193100	401260730	3570	3570	3570	3570	0
36	20250206	193000	401260730	3570	3570	3570	3570	0
37	20250206	192900	401260730	3570	3570	3570	3570	0
38	20250206	192800	401260730	3570	3570	3570	3570	0
39	20250206	192700	401260730	3570	3570	3570	3570	0
40	20250206	192600	401260730	3570	3570	3570	3570	0
41	20250206	192500	401260730	3570	3570	3570	3570	0
42	20250206	192400	401260730	3570	3570	3570	3570	0
43	20250206	192300	401260730	3570	3570	3570	3570	0
44	20250206	192200	401260730	3570	3570	3570	3570	0
45	20250206	192100	401260730	3570	3570	3570	3570	0
46	20250206	192000	401260730	3570	3570	3570	3570	0
47	20250206	191900	401260730	3570	3570	3570	3570	0
48	20250206	191800	401260730	3570	3570	3570	3570	0
49	20250206	191700	401260730	3570	3570	3570	3570	0
50	20250206	191600	401260730	3570	3570	3570	3570	0
51	20250206	191500	401260730	3570	3570	3570	3570	0
52	20250206	191400	401260730	3570	3570	3570	3570	0
53	20250206	191300	401260730	3570	3570	3570	3570	0
54	20250206	191200	401260730	3570	3570	3570	3570	0
55	20250206	191100	401260730	3570	3570	3570	3570	0
56	20250206	191000	401260730	3570	3570	3570	3570	0
57	20250206	190900	401260730	3570	3570	3570	3570	0
58	20250206	190800	401260730	3570	3570	3570	3570	0
59	20250206	190700	401260730	3570	3570	3570	3570	0
60	20250206	190600	401260730	3570	3570	3570	3570	0
61	20250206	190500	401260730	3570	3570	3570	3570	0
62	20250206	190400	401260730	3570	3570	3570	3570	816
63	20250206	190300	401260730	3570	3570	3570	3570	0
64	20250206	190200	401260730	3570	3570	3570	3570	0
65	20250206	190100	401260730	3570	3570	3570	3570	0
66	20250206	190000	401260730	3570	3570	3570	3570	0
67	20250206	185900	401260730	3570	3570	3570	3570	0
68	20250206	185800	401260730	3570	3570	3570	3570	0
69	20250206	185700	401260730	3570	3570	3570	3570	0
70	20250206	185600	401260730	3570	3570	3570	3570	0
71	20250206	185500	401260730	3570	3570	3570	3570	0
72	20250206	185400	401260730	3570	3570	3570	3570	0
73	20250206	185300	401260730	3570	3570	3570	3570	0
74	20250206	185200	401260730	3570	3570	3570	3570	0
75	20250206	185100	401260730	3570	3570	3570	3570	0
76	20250206	185000	401260730	3570	3570	3570	3570	0
77	20250206	184900	401260730	3570	3570	3570	3570	0
78	20250206	184800	401260730	3570	3570	3570	3570	0
79	20250206	184700	401260730	3570	3570	3570	3570	0
80	20250206	184600	401260730	3570	3570	3570	3570	0
81	20250206	184500	401260730	3570	3570	3570	3570	0
82	20250206	184400	401260730	3570	3570	3570	3570	0
83	20250206	184300	401260730	3570	3570	3570	3570	0
84	20250206	184200	401260730	3570	3570	3570	3570	0
85	20250206	184100	401260730	3570	3570	3570	3570	0
86	20250206	184000	401260730	3570	3570	3570	3570	0
87	20250206	183900	401260730	3570	3570	3570	3570	0
88	20250206	183800	401260730	3570	3570	3570	3570	0
89	20250206	183700	401260730	3570	3570	3570	3570	0
90	20250206	183600	401260730	3570	3570	3570	3570	0
91	20250206	183500	401260730	3570	3570	3570	3570	0
92	20250206	183400	401260730	3570	3570	3570	3570	816
93	20250206	183300	401260730	3570	3570	3570	3570	0
94	20250206	183200	401260730	3570	3570	3570	3570	0
95	20250206	183100	401260730	3570	3570	3570	3570	0
96	20250206	183000	401260730	3570	3570	3570	3570	0
97	20250206	182900	401260730	3570	3570	3570	3570	0
98	20250206	182800	401260730	3570	3570	3570	3570	0
99	20250206	182700	401260730	3570	3570	3570	3570	0
100	20250206	182600	401260730	3570	3570	3570	3570	0
101	20250206	182500	401260730	3570	3570	3570	3570	0
102	20250206	182400	401260730	3570	3570	3570	3570	0
103	20250206	182300	401260730	3570	3570	3570	3570	0
104	20250206	182200	401260730	3570	3570	3570	3570	0
105	20250206	182100	401260730	3570	3570	3570	3570	0
106	20250206	182000	401260730	3570	3570	3570	3570	0
107	20250206	181900	401260730	3570	3570	3570	3570	0
108	20250206	181800	401260730	3570	3570	3570	3570	0
109	20250206	181700	401260730	3570	3570	3570	3570	0
110	20250206	181600	401260730	3570	3570	3570	3570	0
111	20250206	181500	401260730	3570	3570	3570	3570	0
112	20250206	181400	401260730	3570	3570	3570	3570	0
113	20250206	181300	401260730	3570	3570	3570	3570	0
114	20250206	181200	401260730	3570	3570	3570	3570	0
115	20250206	181100	401260730	3570	3570	3570	3570	0
116	20250206	181000	401260730	3570	3570	3570	3570	0
117	20250206	180900	401260730	3570	3570	3570	3570	0
118	20250206	180800	401260730	3570	3570	3570	3570	0
119	20250206	180700	401260730	3570	3570	3570	3570	0
120	20250206	180600	401260730	3570	3570	3570	3570	0
121	20250206	180500	401260730	3570	3570	3570	3570	0
122	20250206	180400	401260730	3570	3570	3570	3570	816
123	20250206	180300	401260730	3570	3570	3570	3570	0
124	20250206	180200	401260730	3570	3570	3570	3570	0
125	20250206	180100	401260730	3570	3570	3570	3570	0
126	20250206	180000	401260730	3570	3570	3570	3570	0
127	20250206	175900	401260730	3570	3570	3570	3570	0
128	20250206	175800	401260730	3570	3570	3570	3570	0
129	20250206	175700	401260730	3570	3570	3570	3570	0
130	20250206	175600	401260730	3570	3570	3570	3570	0
131	20250206	175500	401260730	3570	3570	3570	3570	0
132	20250206	175400	401260730	3570	3570	3570	3570	0
133	20250206	175300	401260730	3570	3570	3570	3570	0
134	20250206	175200	401260730	3570	3570	3570	3570	0
135	20250206	175100	401260730	3570	3570	3570	3570	0
136	20250206	175000	401260730	3570	3570	3570	3570	0
137	20250206	174900	401260730	3570	3570	3570	3570	0
138	20250206	174800	401260730	3570	3570	3570	3570	0
139	20250206	174700	401260730	3570	3570	3570	3570	0
140	20250206	174600	401260730	3570	3570	3570	3570	0
141	20250206	174500	401260730	3570	3570	3570	3570	0
142	20250206	174400	401260730	3570	3570	3570	3570	0
143	20250206	174300	401260730	3570	3570	3570	3570	0
144	20250206	174200	401260730	3570	3570	3570	3570	0
145	20250206	174100	401260730	3570	3570	3570	3570	0
146	20250206	174000	401260730	3570	3570	3570	3570	0
147	20250206	173900	401260730	3570	3570	3570	3570	0
148	20250206	173800	401260730	3570	3570	3570	3570	0
149	20250206	173700	401260730	3570	3570	3570	3570	0
150	20250206	173600	401260730	3570	3570	3570	3570	0
151	20250206	173500	401260730	3570	3570	3570	3570	0
152	20250206	173400	401260730	3570	3570	3570	3570	816
153	20250206	173300	401260730	3570	3570	3570	3570	0
154	20250206	173200	401260730	3570	3570	3570	3570	0
155	20250206	173100	401260730	3570	3570	3570	3570	0
156	20250206	173000	401260730	3570	3570	3570	3570	0
157	20250206	172900	401260730	3570	3570	3570	3570	0
158	20250206	172800	401260730	3570	3570	3570	3570	0
159	20250206	172700	401260730	3570	3570	3570	3570	0
160	20250206	172600	401260730	3570	3570	3570	3570	0
161	20250206	172500	401260730	3570	3570	3570	3570	0
162	20250206	172400	401260730	3570	3570	3570	3570	0
163	20250206	172300	401260730	3570	3570	3570	3570	0
164	20250206	172200	401260730	3570	3570	3570	3570	0
165	20250206	172100	401260730	3570	3570	3570	3570	0
166	20250206	172000	401260730	3570	3570	3570	3570	0
167	20250206	171900	401260730	3570	3570	3570	3570	0
168	20250206	171800	401260730	3570	3570	3570	3570	0
169	20250206	171700	401260730	3570	3570	3570	3570	0
170	20250206	171600	401260730	3570	3570	3570	3570	0
171	20250206	171500	401260730	3570	3570	3570	3570	0
172	20250206	171400	401260730	3570	3570	3570	3570	0
173	20250206	171300	401260730	3570	3570	3570	3570	0
174	20250206	171200	401260730	3570	3570	3570	3570	0
175	20250206	171100	401260730	3570	3570	3570	3570	0
176	20250206	171000	401260730	3570	3570	3570	3570	0
177	20250206	170900	401260730	3570	3570	3570	3570	0
178	20250206	170800	401260730	3570	3570	3570	3570	0
179	20250206	170700	401260730	3570	3570	3570	3570	0
180	20250206	170600	401260730	3570	3570	3570	3570	0
181	20250206	170500	401260730	3570	3570	3570	3570	0
182	20250206	170400	401260730	3570	3570	3570	3570	816
183	20250206	170300	401260730	3570	3570	3570	3570	0
184	20250206	170200	401260730	3570	3570	3570	3570	0
185	20250206	170100	401260730	3570	3570	3570	3570	0
186	20250206	170000	401260730	3570	3570	3570	3570	0
187	20250206	165900	401260730	3570	3570	3570	3570	0
188	20250206	165800	401260730	3570	3570	3570	3570	0
189	20250206	165700	401260730	3570	3570	3570	3570	0
190	20250206	165600	401260730	3570	3570	3570	3570	0
191	20250206	165500	401260730	3570	3570	3570	3570	0
192	20250206	165400	401260730	3570	3570	3570	3570	0
193	20250206	165300	401260730	3570	3570	3570	3570	0
194	20250206	165200	401260730	3570	3570	3570	3570	0
195	20250206	165100	401260730	3570	3570	3570	3570	0
196	20250206	165000	401260730	3570	3570	3570	3570	0
197	20250206	164900	401260730	3570	3570	3570	3570	0
198	20250206	164800	401260730	3570	3570	3570	3570	0
199	20250206	164700	401260730	3570	3570	3570	3570	0
200	20250206	164600	401260730	3570	3570	3570	3570	0
201	20250206	164500	401260730	3570	3570	3570	3570	0
202	20250206	164400	401260730	3570	3570	3570	3570	0
203	20250206	164300	401260730	3570	3570	3570	3570	0
204	20250206	164200	401260730	3570	3570	3570	3570	0
205	20250206	164100	401260730	3570	3570	3570	3570	0
206	20250206	164000	401260730	3570	3570	3570	3570	0
207	20250206	163900	401260730	3570	3570	3570	3570	0
208	20250206	163800	401260730	3570	3570	3570	3570	0
209	20250206	163700	401260730	3570	3570	3570	3570	0
210	20250206	163600	401260730	3570	3570	3570	3570	0
211	20250206	163500	401260730	3570	3570	3570	3570	0
212	20250206	163400	401260730	3570	3570	3570	3570	816
213	20250206	163300	401260730	3570	3570	3570	3570	0
214	20250206	163200	401260730	3570	3570	3570	3570	0
215	20250206	163100	401260730	3570	3570	3570	3570	0
216	20250206	163000	401260730	3570	3570	3570	3570	0
217	20250206	162900	401260730	3570	3570	3570	3570	0
218	20250206	162800	401260730	3570	3570	3570	3570	0
219	20250206	162700	401260730	3570	3570	3570	3570	0
220	20250206	162600	401260730	3570	3570	3570	3570	0
221	20250206	162500	401260730	3570	3570	3570	3570	0
222	20250206	162400	401260730	3570	3570	3570	3570	0
223	20250206	162300	401260730	3570	3570	3570	3570	0
224	20250206	162200	401260730	3570	3570	3570	3570	0
225	20250206	162100	401260730	3570	3570	3570	3570	0
226	20250206	162000	401260730	3570	3570	3570	3570	0
227	20250206	161900	401260730	3570	3570	3570	3570	0
228	20250206	161800	401260730	3570	3570	3570	3570	0
229	20250206	161700	401260730	3570	3570	3570	3570	0
230	20250206	161600	401260730	3570	3570	3570	3570	0
231	20250206	161500	401260730	3570	3570	3570	3570	0
232	20250206	161400	401260730	3570	3570	3570	3570	0
233	20250206	161300	401260730	3570	3570	3570	3570	0
234	20250206	161200	401260730	3570	3570	3570	3570	0
235	20250206	161100	401260730	3570	3570	3570	3570	0
236	20250206	161000	401260730	3570	3570	3570	3570	0
237	20250206	160900	401260730	3570	3570	3570	3570	0
238	20250206	160800	401260730	3570	3570	3570	3570	0
239	20250206	160700	401260730	3570	3570	3570	3570	0
240	20250206	160600	401260730	3570	3570	3570	3570	0
241	20250206	160500	401260730	3570	3570	3570	3570	0
242	20250206	160400	401260730	3570	3570	3570	3570	816
243	20250206	160300	401260730	3570	3570	3570	3570	0
244	20250206	160200	401260730	3570	3570	3570	3570	0
245	20250206	160100	401260730	3570	3570	3570	3570	0
246	20250206	160000	401260730	3570	3570	3570	3570	0
247	20250206	155900	401260730	3570	3570	3570	3570	0
248	20250206	155800	401260730	3570	3570	3570	3570	0
249	20250206	155700	401260730	3570	3570	3570	3570	0
250	20250206	155600	401260730	3570	3570	3570	3570	0
251	20250206	155500	401260730	3570	3570	3570	3570	0
252	20250206	155400	401260730	3570	3570	3570	3570	0
253	20250206	155300	401260730	3570	3570	3570	3570	0
254	20250206	155200	401260730	3570	3570	3570	3570	0
255	20250206	155100	401260730	3570	3570	3570	3570	0
256	20250206	155000	401260730	3570	3570	3570	3570	0
257	20250206	154900	401260730	3570	3570	3570	3570	0
258	20250206	154800	401260730	3570	3570	3570	3570	0
259	20250206	154700	401260730	3570	3570	3570	3570	0
260	20250206	154600	401260730	3570	3570	3570	3570	0
261	20250206	154500	401260730	3570	3570	3570	3570	0
262	20250206	154400	401260730	3570	3570	3570	3570	0
263	20250206	154300	401260730	3570	3570	3570	3570	0
264	20250206	154200	401260730	3570	3570	3570	3570	0
265	20250206	154100	401260730	3570	3570	3570	3570	0
266	20250206	154000	401260730	3570	3570	3570	3570	0
267	20250206	153900	401260730	3570	3570	3570	3570	0
268	20250206	153800	401260730	3570	3570	3570	3570	0
269	20250206	153700	401260730	3570	3570	3570	3570	0
270	20250206	153600	401260730	3570	3570	3570	3570	0
271	20250206	153500	401260730	3570	3570	3570	3570	0
272	20250206	153400	401260730	3570	3570	3570	3570	816
273	20250206	153300	401260730	3570	3570	3570	3570	0
274	20250206	153200	401260730	3570	3570	3570	3570	0
275	20250206	153100	401260730	3570	3570	3570	3570	0
276	20250206	153000	401260730	3570	3570	3570	3570	816
277	20250206	152900	398347610	3570	3570	3570	3570	0
278	20250206	152800	398347610	3570	3570	3570	3570	0
279	20250206	152700	398347610	3570	3570	3570	3570	0
280	20250206	152600	398347610	3570	3570	3570	3570	0
281	20250206	152500	398347610	3570	3570	3570	3570	0
282	20250206	152400	398347610	3570	3570	3570	3570	0
283	20250206	152300	398347610	3570	3570	3570	3570	0
284	20250206	152200	398347610	3570	3570	3570	3570	0
285	20250206	152100	398347610	3570	3570	3570	3570	0
286	20250206	152000	398347610	3570	3570	3570	3570	0
287	20250206	151900	398347610	3570	3575	3575	3570	619
288	20250206	151800	396137270	3570	3570	3570	3570	51
289	20250206	151700	395955200	3575	3575	3575	3575	450
290	20250206	151600	394346450	3575	3575	3575	3575	90
291	20250206	151500	394024700	3575	3570	3575	3570	106
292	20250206	151400	393646030	3585	3580	3585	3580	833
293	20250206	151300	390662725	3575	3580	3580	3570	4478
294	20250206	151200	374645710	3580	3585	3585	3580	851
295	20250206	151100	371597380	3580	3580	3585	3580	3
296	20250206	151000	371586635	3580	3580	3580	3580	83
297	20250206	150900	371289495	3585	3585	3585	3585	0
298	20250206	150800	371289495	3585	3585	3585	3585	2
299	20250206	150700	371282325	3580	3580	3580	3580	1
300	20250206	150600	371278745	3580	3580	3580	3580	26
301	20250206	150500	371185665	3580	3580	3580	3580	0
302	20250206	150400	371185665	3580	3585	3585	3580	26
303	20250206	150300	371092460	3585	3585	3585	3585	70
304	20250206	150200	370841510	3590	3590	3590	3590	15
305	20250206	150100	370787660	3585	3585	3585	3585	0
306	20250206	150000	370787660	3585	3585	3585	3585	113
307	20250206	145900	370382555	3585	3585	3585	3585	0
308	20250206	145800	370382555	3585	3585	3585	3585	55
309	20250206	145700	370185380	3585	3585	3585	3585	20
310	20250206	145600	370113680	3585	3585	3585	3585	0
311	20250206	145500	370113680	3585	3585	3585	3585	0
312	20250206	145400	370113680	3585	3585	3585	3585	0
313	20250206	145300	370113680	3585	3585	3585	3585	0
314	20250206	145200	370113680	3585	3585	3585	3585	0
315	20250206	145100	370113680	3585	3585	3585	3585	100
316	20250206	145000	369755180	3585	3575	3585	3575	502
317	20250206	144900	367960520	3575	3575	3575	3575	260
318	20250206	144800	367031020	3580	3580	3580	3580	1
319	20250206	144700	367027440	3575	3575	3575	3575	805
320	20250206	144600	364149565	3580	3580	3580	3580	507
321	20250206	144500	362334505	3585	3585	3585	3585	16
322	20250206	144400	362277145	3575	3575	3575	3575	0
323	20250206	144300	362277145	3575	3575	3575	3575	0
324	20250206	144200	362277145	3575	3575	3575	3575	69
325	20250206	144100	362030470	3580	3580	3580	3580	0
326	20250206	144000	362030470	3580	3580	3580	3580	175
327	20250206	143900	361403970	3580	3580	3580	3580	0
328	20250206	143800	361403970	3580	3580	3580	3580	0
329	20250206	143700	361403970	3580	3580	3580	3580	0
330	20250206	143600	361403970	3580	3580	3580	3580	155
331	20250206	143500	360849070	3585	3585	3585	3585	0
332	20250206	143400	360849070	3585	3585	3585	3585	30
333	20250206	143300	360741520	3585	3585	3585	3585	1
334	20250206	143200	360737935	3580	3580	3580	3580	0
335	20250206	143100	360737935	3580	3580	3580	3580	0
336	20250206	143000	360737935	3580	3580	3580	3580	10
337	20250206	142900	360702135	3580	3580	3580	3580	64
338	20250206	142800	360473015	3580	3580	3580	3580	0
339	20250206	142700	360473015	3580	3580	3580	3580	1
340	20250206	142600	360469435	3580	3575	3580	3575	666
341	20250206	142500	358088435	3585	3580	3585	3580	2
342	20250206	142400	358081270	3580	3580	3580	3580	0
343	20250206	142300	358081270	3580	3580	3580	3580	0
344	20250206	142200	358081270	3580	3580	3580	3580	3
345	20250206	142100	358070530	3580	3580	3580	3580	1
346	20250206	142000	358066950	3575	3575	3575	3575	351
347	20250206	141900	356812125	3580	3580	3580	3580	5
348	20250206	141800	356794225	3580	3580	3580	3580	0
349	20250206	141700	356794225	3580	3580	3580	3580	0
350	20250206	141600	356794225	3580	3580	3580	3580	0
351	20250206	141500	356794225	3580	3580	3580	3580	20
352	20250206	141400	356722625	3580	3580	3580	3580	0
353	20250206	141300	356722625	3580	3580	3580	3580	3
354	20250206	141200	356711885	3585	3575	3585	3575	7
355	20250206	141100	356686840	3575	3575	3575	3575	31
356	20250206	141000	356576015	3580	3580	3580	3580	0
357	20250206	140900	356576015	3580	3585	3585	3580	215
358	20250206	140800	355806310	3580	3580	3580	3580	50
359	20250206	140700	355627310	3580	3580	3580	3580	0
360	20250206	140600	355627310	3580	3580	3580	3580	0
361	20250206	140500	355627310	3580	3585	3585	3580	355
362	20250206	140400	354356235	3585	3585	3585	3585	0
363	20250206	140300	354356235	3585	3585	3585	3585	0
364	20250206	140200	354356235	3585	3585	3585	3585	0
365	20250206	140100	354356235	3585	3585	3585	3585	0
366	20250206	140000	354356235	3585	3585	3585	3585	42
367	20250206	135900	354205665	3585	3585	3585	3585	0
368	20250206	135800	354205665	3585	3585	3585	3585	0
369	20250206	135700	354205665	3585	3585	3585	3585	1
370	20250206	135600	354202080	3595	3595	3595	3595	1
371	20250206	135500	354198485	3580	3580	3580	3580	0
372	20250206	135400	354198485	3580	3580	3580	3580	28
373	20250206	135300	354098245	3580	3580	3580	3580	2
374	20250206	135200	354091085	3580	3580	3580	3580	2
375	20250206	135100	354083925	3580	3590	3590	3580	3000
376	20250206	135000	343330750	3595	3595	3595	3595	0
377	20250206	134900	343330750	3595	3595	3595	3595	103
378	20250206	134800	342960465	3595	3595	3595	3595	5
379	20250206	134700	342942490	3590	3590	3590	3590	51
380	20250206	134600	342759400	3595	3595	3595	3595	264
381	20250206	134500	341810320	3595	3595	3595	3595	0
382	20250206	134400	341810320	3595	3595	3595	3595	5
383	20250206	134300	341792345	3595	3595	3595	3595	2
384	20250206	134200	341785155	3590	3590	3590	3590	0
385	20250206	134100	341785155	3590	3595	3595	3590	95
386	20250206	134000	341443855	3595	3595	3595	3595	101
387	20250206	133900	341080760	3595	3595	3595	3595	0
388	20250206	133800	341080760	3595	3595	3595	3595	0
389	20250206	133700	341080760	3595	3595	3595	3595	0
390	20250206	133600	341080760	3595	3600	3600	3595	201
391	20250206	133500	340358160	3600	3600	3600	3600	0
392	20250206	133400	340358160	3600	3600	3610	3600	26
393	20250206	133300	340264400	3595	3605	3605	3595	221
394	20250206	133200	339469800	3600	3600	3600	3600	0
395	20250206	133100	339469800	3600	3600	3600	3600	9
396	20250206	133000	339437400	3595	3595	3595	3595	0
397	20250206	132900	339437400	3595	3595	3595	3595	0
398	20250206	132800	339437400	3595	3595	3595	3595	0
399	20250206	132700	339437400	3595	3595	3595	3595	107
400	20250206	132600	339052735	3600	3600	3600	3600	0
401	20250206	132500	339052735	3600	3600	3600	3600	17
402	20250206	132400	338991535	3600	3600	3600	3600	200
403	20250206	132300	338271535	3595	3595	3595	3595	0
404	20250206	132200	338271535	3595	3595	3595	3595	0
405	20250206	132100	338271535	3595	3595	3595	3595	0
406	20250206	132000	338271535	3595	3595	3595	3595	0
407	20250206	131900	338271535	3595	3595	3595	3595	0
408	20250206	131800	338271535	3595	3595	3595	3595	0
409	20250206	131700	338271535	3595	3590	3595	3590	2
410	20250206	131600	338264350	3580	3580	3580	3580	0
411	20250206	131500	338264350	3580	3580	3580	3580	0
412	20250206	131400	338264350	3580	3595	3595	3580	2320
413	20250206	131300	329942410	3595	3595	3595	3595	334
414	20250206	131200	328741680	3590	3610	3610	3590	7500
415	20250206	131100	301735100	3615	3615	3615	3615	0
416	20250206	131000	301735100	3615	3615	3615	3615	0
417	20250206	130900	301735100	3615	3615	3615	3615	5
418	20250206	130800	301717025	3615	3615	3615	3615	0
419	20250206	130700	301717025	3615	3615	3615	3615	1
420	20250206	130600	301713410	3615	3615	3615	3615	1
421	20250206	130500	301709795	3615	3615	3615	3615	0
422	20250206	130400	301709795	3615	3615	3615	3615	0
423	20250206	130300	301709795	3615	3615	3615	3615	0
424	20250206	130200	301709795	3615	3615	3615	3615	0
425	20250206	130100	301709795	3615	3615	3615	3615	0
426	20250206	130000	301709795	3615	3615	3615	3615	0
427	20250206	125900	301709795	3615	3615	3615	3615	0
428	20250206	125800	301709795	3615	3615	3615	3615	0
429	20250206	125700	301709795	3615	3620	3620	3615	27
430	20250206	125600	301612165	3620	3620	3620	3620	0
431	20250206	125500	301612165	3620	3615	3620	3615	2
432	20250206	125400	301604930	3610	3620	3620	3610	1518
433	20250206	125300	296120290	3615	3615	3615	3615	150
434	20250206	125200	295578040	3615	3615	3615	3615	0
435	20250206	125100	295578040	3615	3615	3615	3615	0
436	20250206	125000	295578040	3615	3615	3615	3615	0
437	20250206	124900	295578040	3615	3615	3615	3615	0
438	20250206	124800	295578040	3615	3615	3615	3615	0
439	20250206	124700	295578040	3615	3615	3615	3615	0
440	20250206	124600	295578040	3615	3625	3625	3615	1000
441	20250206	124500	291961770	3625	3625	3625	3625	0
442	20250206	124400	291961770	3625	3625	3625	3625	0
443	20250206	124300	291961770	3625	3625	3625	3625	0
444	20250206	124200	291961770	3625	3625	3625	3625	0
445	20250206	124100	291961770	3625	3625	3625	3625	3
446	20250206	124000	291950895	3635	3635	3635	3635	1
447	20250206	123900	291947260	3615	3615	3615	3615	0
448	20250206	123800	291947260	3615	3615	3615	3615	0
449	20250206	123700	291947260	3615	3635	3635	3615	602
450	20250206	123600	289770740	3635	3635	3635	3635	0
451	20250206	123500	289770740	3635	3635	3635	3635	0
452	20250206	123400	289770740	3635	3635	3635	3635	130
453	20250206	123300	289298190	3635	3635	3635	3635	0
454	20250206	123200	289298190	3635	3635	3635	3635	3
455	20250206	123100	289287285	3615	3640	3640	3615	507
456	20250206	123000	287454305	3640	3640	3640	3640	1
457	20250206	122900	287450665	3640	3615	3640	3615	1002
458	20250206	122800	283803435	3640	3640	3640	3640	6
459	20250206	122700	283781595	3640	3640	3640	3640	278
460	20250206	122600	282769675	3640	3630	3640	3630	1230
461	20250206	122500	278295480	3615	3615	3615	3615	0
462	20250206	122400	278295480	3615	3615	3615	3615	100
463	20250206	122300	277933980	3620	3620	3620	3620	100
464	20250206	122200	277571980	3620	3620	3620	3620	6
465	20250206	122100	277550260	3625	3625	3625	3625	0
466	20250206	122000	277550260	3625	3625	3625	3625	0
467	20250206	121900	277550260	3625	3625	3625	3625	0
468	20250206	121800	277550260	3625	3625	3625	3625	0
469	20250206	121700	277550260	3625	3625	3625	3625	555
470	20250206	121600	275538385	3625	3625	3625	3625	0
471	20250206	121500	275538385	3625	3625	3625	3625	0
472	20250206	121400	275538385	3625	3625	3625	3625	0
473	20250206	121300	275538385	3625	3625	3625	3625	90
474	20250206	121200	275212135	3625	3625	3625	3625	0
475	20250206	121100	275212135	3625	3625	3625	3625	1
476	20250206	121000	275208510	3625	3625	3625	3625	0
477	20250206	120900	275208510	3625	3625	3625	3625	50
478	20250206	120800	275027260	3645	3645	3645	3645	0
479	20250206	120700	275027260	3645	3645	3645	3645	0
480	20250206	120600	275027260	3645	3645	3645	3645	0
481	20250206	120500	275027260	3645	3610	3645	3610	2000
482	20250206	120400	267768425	3605	3605	3605	3605	0
483	20250206	120300	267768425	3605	3605	3605	3605	3
484	20250206	120200	267757610	3605	3605	3605	3605	13
485	20250206	120100	267710745	3595	3595	3595	3595	0
486	20250206	120000	267710745	3595	3605	3605	3595	4
487	20250206	115900	267696345	3590	3590	3590	3590	0
488	20250206	115800	267696345	3590	3600	3600	3590	409
489	20250206	115700	266227970	3635	3635	3635	3635	0
490	20250206	115600	266227970	3635	3625	3635	3625	99
491	20250206	115500	265868735	3605	3605	3605	3605	112
492	20250206	115400	265464975	3605	3605	3605	3605	0
493	20250206	115300	265464975	3605	3605	3605	3605	0
494	20250206	115200	265464975	3605	3615	3615	3605	384
495	20250206	115100	264079155	3615	3620	3620	3615	13
496	20250206	115000	264032140	3615	3625	3630	3615	237
497	20250206	114900	263171970	3625	3620	3630	3620	1022
498	20250206	114800	259467080	3585	3585	3585	3585	0
499	20250206	114700	259467080	3585	3610	3645	3585	2922
500	20250206	114600	248901930	3610	3610	3610	3610	0
501	20250206	114500	248901930	3610	3595	3610	3595	2500
502	20250206	114400	239884560	3595	3595	3595	3595	30
503	20250206	114300	239776710	3595	3595	3595	3595	0
504	20250206	114200	239776710	3595	3595	3595	3595	5
505	20250206	114100	239758735	3595	3595	3595	3595	0
506	20250206	114000	239758735	3595	3595	3595	3595	0
507	20250206	113900	239758735	3595	3595	3595	3595	0
508	20250206	113800	239758735	3595	3595	3595	3595	0
509	20250206	113700	239758735	3595	3580	3595	3580	500
510	20250206	113600	237964045	3580	3580	3580	3580	0
511	20250206	113500	237964045	3580	3580	3580	3580	0
512	20250206	113400	237964045	3580	3580	3580	3580	0
513	20250206	113300	237964045	3580	3580	3580	3580	110
514	20250206	113200	237570245	3580	3580	3580	3580	696
515	20250206	113100	235078565	3580	3580	3580	3580	0
516	20250206	113000	235078565	3580	3580	3580	3580	0
517	20250206	112900	235078565	3580	3580	3580	3580	747
518	20250206	112800	232404305	3580	3580	3580	3580	1
519	20250206	112700	232400725	3585	3585	3585	3585	6
520	20250206	112600	232379215	3585	3585	3585	3585	30
521	20250206	112500	232271665	3585	3585	3585	3585	0
522	20250206	112400	232271665	3585	3585	3585	3585	284
523	20250206	112300	231253525	3585	3585	3585	3585	0
524	20250206	112200	231253525	3585	3585	3585	3585	0
525	20250206	112100	231253525	3585	3585	3585	3585	20
526	20250206	112000	231181825	3595	3595	3595	3595	0
527	20250206	111900	231181825	3595	3595	3595	3595	0
528	20250206	111800	231181825	3595	3595	3595	3595	0
529	20250206	111700	231181825	3595	3595	3595	3595	0
530	20250206	111600	231181825	3595	3595	3595	3595	201
531	20250206	111500	230459230	3580	3580	3580	3580	0
532	20250206	111400	230459230	3580	3585	3585	3580	622
533	20250206	111300	228231470	3595	3595	3595	3595	0
534	20250206	111200	228231470	3595	3595	3595	3595	871
535	20250206	111100	225100225	3585	3585	3585	3585	0
536	20250206	111000	225100225	3585	3585	3585	3585	0
537	20250206	110900	225100225	3585	3585	3585	3585	0
538	20250206	110800	225100225	3585	3585	3585	3585	0
539	20250206	110700	225100225	3585	3585	3585	3585	0
540	20250206	110600	225100225	3585	3585	3585	3585	184
541	20250206	110500	224440585	3585	3585	3585	3585	0
542	20250206	110400	224440585	3585	3585	3585	3585	100
543	20250206	110300	224082085	3575	3575	3575	3575	0
544	20250206	110200	224082085	3575	3575	3575	3575	500
545	20250206	110100	222294585	3580	3580	3580	3580	0
546	20250206	110000	222294585	3580	3580	3580	3580	1199
547	20250206	105900	218002165	3580	3580	3580	3580	0
548	20250206	105800	218002165	3580	3580	3580	3580	1000
549	20250206	105700	214422165	3585	3585	3585	3585	0
550	20250206	105600	214422165	3585	3585	3585	3585	0
551	20250206	105500	214422165	3585	3585	3585	3585	1101
552	20250206	105400	210475080	3570	3570	3570	3570	3
553	20250206	105300	210464370	3570	3580	3580	3570	1716
554	20250206	105200	204324885	3585	3585	3585	3585	1
555	20250206	105100	204321300	3585	3585	3585	3585	1
556	20250206	105000	204317715	3585	3585	3585	3585	1
557	20250206	104900	204314130	3580	3580	3580	3580	5
558	20250206	104800	204296230	3580	3580	3580	3580	0
559	20250206	104700	204296230	3580	3580	3580	3580	0
560	20250206	104600	204296230	3580	3580	3580	3580	247
561	20250206	104500	203411970	3585	3585	3585	3585	28
562	20250206	104400	203311590	3585	3585	3585	3585	28
563	20250206	104300	203211210	3585	3585	3585	3585	110
564	20250206	104200	202816860	3585	3585	3585	3585	6
565	20250206	104100	202795350	3585	3585	3585	3585	261
566	20250206	104000	201859665	3590	3590	3590	3590	5
567	20250206	103900	201841715	3585	3585	3585	3585	0
568	20250206	103800	201841715	3585	3585	3585	3585	0
569	20250206	103700	201841715	3585	3585	3585	3585	0
570	20250206	103600	201841715	3585	3585	3585	3585	0
571	20250206	103500	201841715	3585	3585	3585	3585	2
572	20250206	103400	201834545	3585	3585	3585	3585	2
573	20250206	103300	201827375	3585	3585	3585	3585	200
574	20250206	103200	201110375	3580	3580	3580	3580	4805
575	20250206	103100	183908475	3580	3580	3580	3580	1381
576	20250206	103000	178964495	3580	3580	3580	3580	965
577	20250206	102900	175509795	3580	3585	3585	3580	278
578	20250206	102800	174514490	3585	3585	3585	3585	1
579	20250206	102700	174510905	3585	3585	3585	3585	381
580	20250206	102600	173145020	3590	3590	3590	3590	1008
581	20250206	102500	169526300	3590	3605	3605	3590	4288
582	20250206	102400	154130940	3600	3600	3600	3600	0
583	20250206	102300	154130940	3600	3610	3610	3600	1000
584	20250206	102200	150525340	3615	3615	3615	3615	0
585	20250206	102100	150525340	3615	3615	3615	3615	20
586	20250206	102000	150453040	3615	3615	3615	3615	0
587	20250206	101900	150453040	3615	3620	3625	3615	45
588	20250206	101800	150290140	3610	3610	3610	3610	131
589	20250206	101700	149817230	3630	3615	3630	3615	100
590	20250206	101600	149455055	3615	3615	3615	3610	57
591	20250206	101500	149249005	3615	3615	3615	3610	320
592	20250206	101400	148092210	3615	3625	3625	3615	761
593	20250206	101300	145338205	3615	3615	3625	3615	1517
594	20250206	101200	139846520	3615	3610	3615	3610	303
595	20250206	101100	138751180	3610	3610	3610	3610	0
596	20250206	101000	138751180	3610	3590	3610	3590	5940
597	20250206	100900	117355655	3595	3595	3595	3595	500
598	20250206	100800	115558155	3590	3590	3590	3590	0
599	20250206	100700	115558155	3590	3590	3590	3590	879
600	20250206	100600	112402545	3590	3590	3590	3590	0
601	20250206	100500	112402545	3590	3590	3590	3590	2
602	20250206	100400	112395365	3580	3590	3590	3580	531
603	20250206	100300	110494075	3590	3590	3590	3590	60
604	20250206	100200	110278675	3590	3590	3590	3590	10
605	20250206	100100	110242775	3590	3590	3590	3590	75
606	20250206	100000	109973525	3580	3580	3580	3580	50
607	20250206	095900	109794525	3585	3585	3585	3585	0
608	20250206	095800	109794525	3585	3585	3585	3585	50
609	20250206	095700	109615275	3590	3590	3590	3590	51
610	20250206	095600	109432185	3590	3590	3590	3590	0
611	20250206	095500	109432185	3590	3590	3590	3590	0
612	20250206	095400	109432185	3590	3590	3590	3590	60
613	20250206	095300	109216785	3595	3595	3595	3595	337
614	20250206	095200	108005270	3595	3575	3595	3575	2060
615	20250206	095100	100612840	3575	3570	3575	3570	300
616	20250206	095000	99541430	3565	3565	3565	3565	35
617	20250206	094900	99416655	3570	3570	3570	3570	0
618	20250206	094800	99416655	3570	3570	3570	3570	27
619	20250206	094700	99320265	3575	3575	3575	3575	5
620	20250206	094600	99302390	3575	3575	3575	3575	0
621	20250206	094500	99302390	3575	3575	3575	3575	5
622	20250206	094400	99284515	3575	3575	3575	3575	13
623	20250206	094300	99238040	3575	3580	3580	3575	28
624	20250206	094200	99137915	3555	3555	3555	3555	0
625	20250206	094100	99137915	3555	3555	3555	3555	0
626	20250206	094000	99137915	3555	3560	3560	3555	2551
627	20250206	093900	90065475	3590	3590	3590	3590	1
628	20250206	093800	90061885	3555	3590	3590	3555	4850
629	20250206	093700	72745100	3585	3585	3585	3585	46
630	20250206	093600	72580190	3590	3590	3590	3590	221
631	20250206	093500	71786800	3585	3585	3585	3585	100
632	20250206	093400	71428300	3585	3590	3590	3585	816
633	20250206	093300	68499440	3590	3590	3590	3590	1005
634	20250206	093200	64891490	3590	3595	3595	3590	283
635	20250206	093100	63874640	3595	3590	3595	3590	150
636	20250206	093000	63335480	3600	3605	3605	3600	161
637	20250206	092900	62755100	3605	3590	3605	3590	4358
638	20250206	092800	47089935	3585	3590	3590	3585	601
639	20250206	092700	44935345	3585	3585	3585	3585	112
640	20250206	092600	44533825	3585	3585	3585	3585	6
641	20250206	092500	44512315	3585	3585	3585	3585	4
642	20250206	092400	44497975	3585	3580	3585	3580	608
643	20250206	092300	42318795	3580	3580	3580	3580	309
644	20250206	092200	41212575	3575	3575	3575	3575	0
645	20250206	092100	41212575	3575	3570	3575	3570	260
646	20250206	092000	40283300	3570	3570	3570	3570	0
647	20250206	091900	40283300	3570	3570	3570	3570	305
648	20250206	091800	39194450	3570	3575	3580	3570	140
649	20250206	091700	38693870	3580	3580	3580	3580	0
650	20250206	091600	38693870	3580	3580	3580	3580	280
651	20250206	091500	37691470	3565	3565	3565	3565	0
652	20250206	091400	37691470	3565	3565	3565	3565	44
653	20250206	091300	37534610	3590	3585	3590	3560	4703
654	20250206	091200	20688945	3590	3590	3590	3590	10
655	20250206	091100	20653045	3590	3590	3590	3590	75
656	20250206	091000	20383795	3580	3590	3595	3580	1018
657	20250206	090900	16724640	3595	3595	3595	3595	2
658	20250206	090800	16717450	3585	3570	3585	3570	2696
659	20250206	090700	7074790	3570	3570	3570	3570	39
660	20250206	090600	6935560	3565	3565	3570	3565	413
661	20250206	090500	5462215	3565	3560	3565	3560	69
662	20250206	090400	5216255	3565	3565	3565	3565	6
663	20250206	090300	5194865	3550	3550	3550	3550	0
664	20250206	090200	5194865	3550	3550	3550	3550	0
665	20250206	090100	5194865	3550	3545	3550	3545	330
666	20250206	090000	4023390	3550	3520	3550	3520	1143