KissMeData/041960/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192600	284356225	3930	3930	3930	3930	1531
3	20250206	192500	284356225	3930	3930	3930	3930	0
4	20250206	192400	284356225	3930	3930	3930	3930	0
5	20250206	192300	284356225	3930	3930	3930	3930	0
6	20250206	192200	284356225	3930	3930	3930	3930	0
7	20250206	192100	284356225	3930	3930	3930	3930	0
8	20250206	192000	284356225	3930	3930	3930	3930	0
9	20250206	191900	284356225	3930	3930	3930	3930	0
10	20250206	191800	284356225	3930	3930	3930	3930	0
11	20250206	191700	284356225	3930	3930	3930	3930	0
12	20250206	191600	284356225	3930	3930	3930	3930	0
13	20250206	191500	284356225	3930	3930	3930	3930	0
14	20250206	191400	284356225	3930	3930	3930	3930	0
15	20250206	191300	284356225	3930	3930	3930	3930	0
16	20250206	191200	284356225	3930	3930	3930	3930	0
17	20250206	191100	284356225	3930	3930	3930	3930	0
18	20250206	191000	284356225	3930	3930	3930	3930	0
19	20250206	190900	284356225	3930	3930	3930	3930	0
20	20250206	190800	284356225	3930	3930	3930	3930	0
21	20250206	190700	284356225	3930	3930	3930	3930	0
22	20250206	190600	284356225	3930	3930	3930	3930	0
23	20250206	190500	284356225	3930	3930	3930	3930	0
24	20250206	190400	284356225	3930	3930	3930	3930	0
25	20250206	190300	284356225	3930	3930	3930	3930	0
26	20250206	190200	284356225	3930	3930	3930	3930	0
27	20250206	190100	284356225	3930	3930	3930	3930	0
28	20250206	190000	284356225	3930	3930	3930	3930	0
29	20250206	185900	284356225	3930	3930	3930	3930	0
30	20250206	185800	284356225	3930	3930	3930	3930	0
31	20250206	185700	284356225	3930	3930	3930	3930	0
32	20250206	185600	284356225	3930	3930	3930	3930	1531
33	20250206	185500	284356225	3930	3930	3930	3930	0
34	20250206	185400	284356225	3930	3930	3930	3930	0
35	20250206	185300	284356225	3930	3930	3930	3930	0
36	20250206	185200	284356225	3930	3930	3930	3930	0
37	20250206	185100	284356225	3930	3930	3930	3930	0
38	20250206	185000	284356225	3930	3930	3930	3930	0
39	20250206	184900	284356225	3930	3930	3930	3930	0
40	20250206	184800	284356225	3930	3930	3930	3930	0
41	20250206	184700	284356225	3930	3930	3930	3930	0
42	20250206	184600	284356225	3930	3930	3930	3930	0
43	20250206	184500	284356225	3930	3930	3930	3930	0
44	20250206	184400	284356225	3930	3930	3930	3930	0
45	20250206	184300	284356225	3930	3930	3930	3930	0
46	20250206	184200	284356225	3930	3930	3930	3930	0
47	20250206	184100	284356225	3930	3930	3930	3930	0
48	20250206	184000	284356225	3930	3930	3930	3930	0
49	20250206	183900	284356225	3930	3930	3930	3930	0
50	20250206	183800	284356225	3930	3930	3930	3930	0
51	20250206	183700	284356225	3930	3930	3930	3930	0
52	20250206	183600	284356225	3930	3930	3930	3930	0
53	20250206	183500	284356225	3930	3930	3930	3930	0
54	20250206	183400	284356225	3930	3930	3930	3930	0
55	20250206	183300	284356225	3930	3930	3930	3930	0
56	20250206	183200	284356225	3930	3930	3930	3930	0
57	20250206	183100	284356225	3930	3930	3930	3930	0
58	20250206	183000	284356225	3930	3930	3930	3930	0
59	20250206	182900	284356225	3930	3930	3930	3930	0
60	20250206	182800	284356225	3930	3930	3930	3930	0
61	20250206	182700	284356225	3930	3930	3930	3930	0
62	20250206	182600	284356225	3930	3930	3930	3930	1531
63	20250206	182500	284356225	3930	3930	3930	3930	0
64	20250206	182400	284356225	3930	3930	3930	3930	0
65	20250206	182300	284356225	3930	3930	3930	3930	0
66	20250206	182200	284356225	3930	3930	3930	3930	0
67	20250206	182100	284356225	3930	3930	3930	3930	0
68	20250206	182000	284356225	3930	3930	3930	3930	0
69	20250206	181900	284356225	3930	3930	3930	3930	0
70	20250206	181800	284356225	3930	3930	3930	3930	0
71	20250206	181700	284356225	3930	3930	3930	3930	0
72	20250206	181600	284356225	3930	3930	3930	3930	0
73	20250206	181500	284356225	3930	3930	3930	3930	0
74	20250206	181400	284356225	3930	3930	3930	3930	0
75	20250206	181300	284356225	3930	3930	3930	3930	0
76	20250206	181200	284356225	3930	3930	3930	3930	0
77	20250206	181100	284356225	3930	3930	3930	3930	0
78	20250206	181000	284356225	3930	3930	3930	3930	0
79	20250206	180900	284356225	3930	3930	3930	3930	0
80	20250206	180800	284356225	3930	3930	3930	3930	0
81	20250206	180700	284356225	3930	3930	3930	3930	0
82	20250206	180600	284356225	3930	3930	3930	3930	0
83	20250206	180500	284356225	3930	3930	3930	3930	0
84	20250206	180400	284356225	3930	3930	3930	3930	0
85	20250206	180300	284356225	3930	3930	3930	3930	0
86	20250206	180200	284356225	3930	3930	3930	3930	0
87	20250206	180100	284356225	3930	3930	3930	3930	0
88	20250206	180000	284356225	3930	3930	3930	3930	0
89	20250206	175900	284356225	3930	3930	3930	3930	0
90	20250206	175800	284356225	3930	3930	3930	3930	0
91	20250206	175700	284356225	3930	3930	3930	3930	0
92	20250206	175600	284356225	3930	3930	3930	3930	1531
93	20250206	175500	284356225	3930	3930	3930	3930	0
94	20250206	175400	284356225	3930	3930	3930	3930	0
95	20250206	175300	284356225	3930	3930	3930	3930	0
96	20250206	175200	284356225	3930	3930	3930	3930	0
97	20250206	175100	284356225	3930	3930	3930	3930	0
98	20250206	175000	284356225	3930	3930	3930	3930	0
99	20250206	174900	284356225	3930	3930	3930	3930	0
100	20250206	174800	284356225	3930	3930	3930	3930	0
101	20250206	174700	284356225	3930	3930	3930	3930	0
102	20250206	174600	284356225	3930	3930	3930	3930	0
103	20250206	174500	284356225	3930	3930	3930	3930	0
104	20250206	174400	284356225	3930	3930	3930	3930	0
105	20250206	174300	284356225	3930	3930	3930	3930	0
106	20250206	174200	284356225	3930	3930	3930	3930	0
107	20250206	174100	284356225	3930	3930	3930	3930	0
108	20250206	174000	284356225	3930	3930	3930	3930	0
109	20250206	173900	284356225	3930	3930	3930	3930	0
110	20250206	173800	284356225	3930	3930	3930	3930	0
111	20250206	173700	284356225	3930	3930	3930	3930	0
112	20250206	173600	284356225	3930	3930	3930	3930	0
113	20250206	173500	284356225	3930	3930	3930	3930	0
114	20250206	173400	284356225	3930	3930	3930	3930	0
115	20250206	173300	284356225	3930	3930	3930	3930	0
116	20250206	173200	284356225	3930	3930	3930	3930	0
117	20250206	173100	284356225	3930	3930	3930	3930	0
118	20250206	173000	284356225	3930	3930	3930	3930	0
119	20250206	172900	284356225	3930	3930	3930	3930	0
120	20250206	172800	284356225	3930	3930	3930	3930	0
121	20250206	172700	284356225	3930	3930	3930	3930	0
122	20250206	172600	284356225	3930	3930	3930	3930	1531
123	20250206	172500	284356225	3930	3930	3930	3930	0
124	20250206	172400	284356225	3930	3930	3930	3930	0
125	20250206	172300	284356225	3930	3930	3930	3930	0
126	20250206	172200	284356225	3930	3930	3930	3930	0
127	20250206	172100	284356225	3930	3930	3930	3930	0
128	20250206	172000	284356225	3930	3930	3930	3930	0
129	20250206	171900	284356225	3930	3930	3930	3930	0
130	20250206	171800	284356225	3930	3930	3930	3930	0
131	20250206	171700	284356225	3930	3930	3930	3930	0
132	20250206	171600	284356225	3930	3930	3930	3930	0
133	20250206	171500	284356225	3930	3930	3930	3930	0
134	20250206	171400	284356225	3930	3930	3930	3930	0
135	20250206	171300	284356225	3930	3930	3930	3930	0
136	20250206	171200	284356225	3930	3930	3930	3930	0
137	20250206	171100	284356225	3930	3930	3930	3930	0
138	20250206	171000	284356225	3930	3930	3930	3930	0
139	20250206	170900	284356225	3930	3930	3930	3930	0
140	20250206	170800	284356225	3930	3930	3930	3930	0
141	20250206	170700	284356225	3930	3930	3930	3930	0
142	20250206	170600	284356225	3930	3930	3930	3930	0
143	20250206	170500	284356225	3930	3930	3930	3930	0
144	20250206	170400	284356225	3930	3930	3930	3930	0
145	20250206	170300	284356225	3930	3930	3930	3930	0
146	20250206	170200	284356225	3930	3930	3930	3930	0
147	20250206	170100	284356225	3930	3930	3930	3930	0
148	20250206	170000	284356225	3930	3930	3930	3930	0
149	20250206	165900	284356225	3930	3930	3930	3930	0
150	20250206	165800	284356225	3930	3930	3930	3930	0
151	20250206	165700	284356225	3930	3930	3930	3930	0
152	20250206	165600	284356225	3930	3930	3930	3930	1531
153	20250206	165500	284356225	3930	3930	3930	3930	0
154	20250206	165400	284356225	3930	3930	3930	3930	0
155	20250206	165300	284356225	3930	3930	3930	3930	0
156	20250206	165200	284356225	3930	3930	3930	3930	0
157	20250206	165100	284356225	3930	3930	3930	3930	0
158	20250206	165000	284356225	3930	3930	3930	3930	0
159	20250206	164900	284356225	3930	3930	3930	3930	0
160	20250206	164800	284356225	3930	3930	3930	3930	0
161	20250206	164700	284356225	3930	3930	3930	3930	0
162	20250206	164600	284356225	3930	3930	3930	3930	0
163	20250206	164500	284356225	3930	3930	3930	3930	0
164	20250206	164400	284356225	3930	3930	3930	3930	0
165	20250206	164300	284356225	3930	3930	3930	3930	0
166	20250206	164200	284356225	3930	3930	3930	3930	0
167	20250206	164100	284356225	3930	3930	3930	3930	0
168	20250206	164000	284356225	3930	3930	3930	3930	0
169	20250206	163900	284356225	3930	3930	3930	3930	0
170	20250206	163800	284356225	3930	3930	3930	3930	0
171	20250206	163700	284356225	3930	3930	3930	3930	0
172	20250206	163600	284356225	3930	3930	3930	3930	0
173	20250206	163500	284356225	3930	3930	3930	3930	0
174	20250206	163400	284356225	3930	3930	3930	3930	0
175	20250206	163300	284356225	3930	3930	3930	3930	0
176	20250206	163200	284356225	3930	3930	3930	3930	0
177	20250206	163100	284356225	3930	3930	3930	3930	0
178	20250206	163000	284356225	3930	3930	3930	3930	0
179	20250206	162900	284356225	3930	3930	3930	3930	0
180	20250206	162800	284356225	3930	3930	3930	3930	0
181	20250206	162700	284356225	3930	3930	3930	3930	0
182	20250206	162600	284356225	3930	3930	3930	3930	1531
183	20250206	162500	284356225	3930	3930	3930	3930	0
184	20250206	162400	284356225	3930	3930	3930	3930	0
185	20250206	162300	284356225	3930	3930	3930	3930	0
186	20250206	162200	284356225	3930	3930	3930	3930	0
187	20250206	162100	284356225	3930	3930	3930	3930	0
188	20250206	162000	284356225	3930	3930	3930	3930	0
189	20250206	161900	284356225	3930	3930	3930	3930	0
190	20250206	161800	284356225	3930	3930	3930	3930	0
191	20250206	161700	284356225	3930	3930	3930	3930	0
192	20250206	161600	284356225	3930	3930	3930	3930	0
193	20250206	161500	284356225	3930	3930	3930	3930	0
194	20250206	161400	284356225	3930	3930	3930	3930	0
195	20250206	161300	284356225	3930	3930	3930	3930	0
196	20250206	161200	284356225	3930	3930	3930	3930	0
197	20250206	161100	284356225	3930	3930	3930	3930	0
198	20250206	161000	284356225	3930	3930	3930	3930	0
199	20250206	160900	284356225	3930	3930	3930	3930	0
200	20250206	160800	284356225	3930	3930	3930	3930	0
201	20250206	160700	284356225	3930	3930	3930	3930	0
202	20250206	160600	284356225	3930	3930	3930	3930	0
203	20250206	160500	284356225	3930	3930	3930	3930	0
204	20250206	160400	284356225	3930	3930	3930	3930	0
205	20250206	160300	284356225	3930	3930	3930	3930	0
206	20250206	160200	284356225	3930	3930	3930	3930	0
207	20250206	160100	284356225	3930	3930	3930	3930	0
208	20250206	160000	284356225	3930	3930	3930	3930	0
209	20250206	155900	284356225	3930	3930	3930	3930	0
210	20250206	155800	284356225	3930	3930	3930	3930	0
211	20250206	155700	284356225	3930	3930	3930	3930	0
212	20250206	155600	284356225	3930	3930	3930	3930	1531
213	20250206	155500	284356225	3930	3930	3930	3930	0
214	20250206	155400	284356225	3930	3930	3930	3930	0
215	20250206	155300	284356225	3930	3930	3930	3930	0
216	20250206	155200	284356225	3930	3930	3930	3930	0
217	20250206	155100	284356225	3930	3930	3930	3930	0
218	20250206	155000	284356225	3930	3930	3930	3930	0
219	20250206	154900	284356225	3930	3930	3930	3930	0
220	20250206	154800	284356225	3930	3930	3930	3930	0
221	20250206	154700	284356225	3930	3930	3930	3930	0
222	20250206	154600	284356225	3930	3930	3930	3930	0
223	20250206	154500	284356225	3930	3930	3930	3930	0
224	20250206	154400	284356225	3930	3930	3930	3930	0
225	20250206	154300	284356225	3930	3930	3930	3930	0
226	20250206	154200	284356225	3930	3930	3930	3930	0
227	20250206	154100	284356225	3930	3930	3930	3930	0
228	20250206	154000	284356225	3930	3930	3930	3930	0
229	20250206	153900	284356225	3930	3930	3930	3930	0
230	20250206	153800	284356225	3930	3930	3930	3930	0
231	20250206	153700	284356225	3930	3930	3930	3930	0
232	20250206	153600	284356225	3930	3930	3930	3930	0
233	20250206	153500	284356225	3930	3930	3930	3930	0
234	20250206	153400	284356225	3930	3930	3930	3930	0
235	20250206	153300	284356225	3930	3930	3930	3930	0
236	20250206	153200	284356225	3930	3930	3930	3930	0
237	20250206	153100	284356225	3930	3930	3930	3930	0
238	20250206	153000	284356225	3930	3930	3930	3930	1531
239	20250206	152900	278339395	3925	3925	3925	3925	0
240	20250206	152800	278339395	3925	3925	3925	3925	0
241	20250206	152700	278339395	3925	3925	3925	3925	0
242	20250206	152600	278339395	3925	3925	3925	3925	0
243	20250206	152500	278339395	3925	3925	3925	3925	0
244	20250206	152400	278339395	3925	3925	3925	3925	0
245	20250206	152300	278339395	3925	3925	3925	3925	0
246	20250206	152200	278339395	3925	3925	3925	3925	0
247	20250206	152100	278339395	3925	3925	3925	3925	0
248	20250206	152000	278339395	3925	3925	3925	3925	0
249	20250206	151900	278339395	3925	3920	3925	3920	63
250	20250206	151800	278092430	3925	3925	3925	3925	203
251	20250206	151700	277295655	3920	3920	3920	3920	76
252	20250206	151600	276997735	3920	3920	3920	3920	8
253	20250206	151500	276966375	3920	3920	3920	3920	121
254	20250206	151400	276492055	3920	3920	3920	3920	15
255	20250206	151300	276433255	3925	3925	3925	3925	1
256	20250206	151200	276429330	3920	3920	3920	3920	108
257	20250206	151100	276005970	3925	3925	3925	3925	10
258	20250206	151000	275966720	3925	3925	3925	3925	0
259	20250206	150900	275966720	3925	3925	3925	3925	0
260	20250206	150800	275966720	3925	3925	3925	3925	0
261	20250206	150700	275966720	3925	3925	3925	3925	0
262	20250206	150600	275966720	3925	3925	3925	3925	0
263	20250206	150500	275966720	3925	3925	3925	3925	0
264	20250206	150400	275966720	3925	3925	3925	3925	0
265	20250206	150300	275966720	3925	3925	3925	3925	0
266	20250206	150200	275966720	3925	3925	3925	3925	300
267	20250206	150100	274789220	3925	3925	3925	3925	0
268	20250206	150000	274789220	3925	3925	3925	3925	0
269	20250206	145900	274789220	3925	3925	3925	3925	203
270	20250206	145800	273992445	3925	3925	3925	3925	100
271	20250206	145700	273599945	3925	3925	3925	3925	637
272	20250206	145600	271099720	3925	3925	3925	3925	550
273	20250206	145500	268940970	3925	3925	3925	3925	0
274	20250206	145400	268940970	3925	3925	3925	3925	0
275	20250206	145300	268940970	3925	3925	3925	3925	0
276	20250206	145200	268940970	3925	3925	3925	3925	0
277	20250206	145100	268940970	3925	3925	3925	3925	0
278	20250206	145000	268940970	3925	3925	3925	3925	4
279	20250206	144900	268925270	3920	3925	3925	3920	4
280	20250206	144800	268909575	3925	3925	3925	3925	15
281	20250206	144700	268850700	3920	3920	3920	3920	0
282	20250206	144600	268850700	3920	3920	3920	3920	100
283	20250206	144500	268458700	3920	3920	3920	3920	620
284	20250206	144400	266028300	3925	3925	3925	3925	0
285	20250206	144300	266028300	3925	3925	3925	3925	0
286	20250206	144200	266028300	3925	3925	3925	3925	0
287	20250206	144100	266028300	3925	3920	3925	3920	1114
288	20250206	144000	261660900	3925	3925	3925	3925	0
289	20250206	143900	261660900	3925	3925	3925	3925	0
290	20250206	143800	261660900	3925	3925	3925	3925	0
291	20250206	143700	261660900	3925	3925	3925	3925	0
292	20250206	143600	261660900	3925	3925	3925	3925	0
293	20250206	143500	261660900	3925	3925	3925	3925	0
294	20250206	143400	261660900	3925	3925	3925	3925	0
295	20250206	143300	261660900	3925	3925	3925	3925	0
296	20250206	143200	261660900	3925	3925	3925	3925	0
297	20250206	143100	261660900	3925	3925	3925	3925	0
298	20250206	143000	261660900	3925	3925	3925	3925	0
299	20250206	142900	261660900	3925	3925	3925	3925	0
300	20250206	142800	261660900	3925	3925	3925	3925	0
301	20250206	142700	261660900	3925	3925	3925	3925	0
302	20250206	142600	261660900	3925	3925	3925	3925	0
303	20250206	142500	261660900	3925	3925	3925	3925	0
304	20250206	142400	261660900	3925	3925	3925	3925	0
305	20250206	142300	261660900	3925	3925	3925	3925	0
306	20250206	142200	261660900	3925	3925	3925	3925	0
307	20250206	142100	261660900	3925	3925	3925	3925	0
308	20250206	142000	261660900	3925	3925	3925	3925	0
309	20250206	141900	261660900	3925	3925	3925	3925	0
310	20250206	141800	261660900	3925	3920	3925	3920	446
311	20250206	141700	259912575	3925	3925	3925	3925	101
312	20250206	141600	259516150	3925	3925	3925	3925	0
313	20250206	141500	259516150	3925	3925	3925	3925	0
314	20250206	141400	259516150	3925	3925	3925	3925	0
315	20250206	141300	259516150	3925	3925	3925	3925	0
316	20250206	141200	259516150	3925	3925	3925	3925	20
317	20250206	141100	259437650	3920	3920	3920	3920	0
318	20250206	141000	259437650	3920	3920	3920	3920	0
319	20250206	140900	259437650	3920	3920	3920	3920	110
320	20250206	140800	259006450	3920	3920	3920	3920	0
321	20250206	140700	259006450	3920	3920	3920	3920	450
322	20250206	140600	257242450	3925	3925	3925	3925	0
323	20250206	140500	257242450	3925	3925	3925	3925	0
324	20250206	140400	257242450	3925	3925	3925	3925	10
325	20250206	140300	257203200	3925	3925	3925	3925	0
326	20250206	140200	257203200	3925	3925	3925	3925	37
327	20250206	140100	257057975	3920	3925	3925	3920	19
328	20250206	140000	256983485	3925	3925	3925	3925	0
329	20250206	135900	256983485	3925	3925	3925	3925	0
330	20250206	135800	256983485	3925	3925	3925	3925	60
331	20250206	135700	256747985	3930	3930	3930	3930	0
332	20250206	135600	256747985	3930	3930	3930	3930	408
333	20250206	135500	255144545	3930	3930	3930	3930	0
334	20250206	135400	255144545	3930	3930	3930	3930	0
335	20250206	135300	255144545	3930	3930	3930	3930	0
336	20250206	135200	255144545	3930	3935	3935	3930	91
337	20250206	135100	254786905	3935	3935	3935	3935	0
338	20250206	135000	254786905	3935	3935	3935	3935	0
339	20250206	134900	254786905	3935	3935	3935	3935	0
340	20250206	134800	254786905	3935	3935	3935	3935	0
341	20250206	134700	254786905	3935	3935	3935	3935	0
342	20250206	134600	254786905	3935	3935	3935	3935	0
343	20250206	134500	254786905	3935	3935	3935	3935	0
344	20250206	134400	254786905	3935	3935	3935	3935	1
345	20250206	134300	254782970	3935	3935	3935	3935	0
346	20250206	134200	254782970	3935	3935	3935	3935	0
347	20250206	134100	254782970	3935	3935	3935	3935	6
348	20250206	134000	254759360	3935	3935	3935	3935	45
349	20250206	133900	254582285	3935	3935	3935	3935	0
350	20250206	133800	254582285	3935	3935	3935	3935	0
351	20250206	133700	254582285	3935	3935	3935	3935	0
352	20250206	133600	254582285	3935	3935	3935	3935	428
353	20250206	133500	252898105	3935	3935	3935	3935	322
354	20250206	133400	251631035	3935	3935	3935	3935	501
355	20250206	133300	249659600	3940	3940	3940	3940	0
356	20250206	133200	249659600	3940	3940	3940	3940	0
357	20250206	133100	249659600	3940	3940	3940	3940	0
358	20250206	133000	249659600	3940	3940	3940	3940	0
359	20250206	132900	249659600	3940	3940	3940	3940	0
360	20250206	132800	249659600	3940	3935	3940	3935	11
361	20250206	132700	249616310	3940	3940	3945	3940	2003
362	20250206	132600	241718100	3940	3940	3940	3940	0
363	20250206	132500	241718100	3940	3940	3940	3940	0
364	20250206	132400	241718100	3940	3940	3940	3940	0
365	20250206	132300	241718100	3940	3940	3940	3940	1
366	20250206	132200	241714160	3930	3935	3935	3930	563
367	20250206	132100	239500790	3935	3935	3935	3935	0
368	20250206	132000	239500790	3935	3935	3935	3935	0
369	20250206	131900	239500790	3935	3935	3935	3935	0
370	20250206	131800	239500790	3935	3935	3935	3935	6
371	20250206	131700	239477180	3940	3940	3940	3940	0
372	20250206	131600	239477180	3940	3940	3940	3940	0
373	20250206	131500	239477180	3940	3940	3940	3940	100
374	20250206	131400	239083180	3940	3940	3940	3940	0
375	20250206	131300	239083180	3940	3940	3940	3940	0
376	20250206	131200	239083180	3940	3940	3940	3940	0
377	20250206	131100	239083180	3940	3940	3940	3940	0
378	20250206	131000	239083180	3940	3940	3940	3940	96
379	20250206	130900	238704940	3945	3940	3945	3940	1002
380	20250206	130800	234757050	3940	3940	3940	3940	1
381	20250206	130700	234753110	3945	3945	3945	3945	0
382	20250206	130600	234753110	3945	3945	3945	3945	1
383	20250206	130500	234749165	3940	3940	3940	3940	375
384	20250206	130400	233271665	3940	3940	3940	3940	0
385	20250206	130300	233271665	3940	3940	3940	3940	201
386	20250206	130200	232479725	3940	3940	3940	3940	2947
387	20250206	130100	220868545	3935	3935	3935	3935	0
388	20250206	130000	220868545	3935	3935	3935	3935	0
389	20250206	125900	220868545	3935	3935	3935	3935	0
390	20250206	125800	220868545	3935	3935	3935	3935	5
391	20250206	125700	220848870	3940	3940	3940	3940	1
392	20250206	125600	220844930	3935	3935	3935	3935	0
393	20250206	125500	220844930	3935	3935	3935	3935	262
394	20250206	125400	219813960	3935	3935	3935	3935	0
395	20250206	125300	219813960	3935	3935	3935	3935	0
396	20250206	125200	219813960	3935	3940	3940	3935	238
397	20250206	125100	218876370	3935	3935	3935	3935	581
398	20250206	125000	216590135	3935	3935	3935	3935	0
399	20250206	124900	216590135	3935	3935	3935	3935	238
400	20250206	124800	215653605	3935	3935	3935	3935	0
401	20250206	124700	215653605	3935	3935	3935	3935	39
402	20250206	124600	215500140	3935	3935	3935	3935	0
403	20250206	124500	215500140	3935	3935	3935	3935	0
404	20250206	124400	215500140	3935	3935	3935	3935	377
405	20250206	124300	214016645	3935	3935	3935	3935	0
406	20250206	124200	214016645	3935	3935	3935	3935	34
407	20250206	124100	213882855	3935	3935	3935	3935	130
408	20250206	124000	213371305	3935	3935	3935	3935	0
409	20250206	123900	213371305	3935	3935	3935	3935	0
410	20250206	123800	213371305	3935	3935	3935	3935	1
411	20250206	123700	213367370	3930	3930	3930	3930	0
412	20250206	123600	213367370	3930	3930	3930	3930	0
413	20250206	123500	213367370	3930	3930	3930	3930	0
414	20250206	123400	213367370	3930	3930	3930	3930	139
415	20250206	123300	212821100	3930	3930	3930	3930	0
416	20250206	123200	212821100	3930	3930	3930	3930	0
417	20250206	123100	212821100	3930	3930	3930	3930	1002
418	20250206	123000	208883240	3930	3930	3930	3930	0
419	20250206	122900	208883240	3930	3930	3930	3930	0
420	20250206	122800	208883240	3930	3930	3930	3930	90
421	20250206	122700	208529540	3930	3925	3930	3925	204
422	20250206	122600	207728820	3925	3925	3925	3925	0
423	20250206	122500	207728820	3925	3925	3925	3925	200
424	20250206	122400	206943820	3930	3930	3930	3930	0
425	20250206	122300	206943820	3930	3930	3930	3930	0
426	20250206	122200	206943820	3930	3930	3930	3930	235
427	20250206	122100	206020270	3930	3930	3930	3930	100
428	20250206	122000	205627270	3930	3930	3930	3930	65
429	20250206	121900	205371820	3930	3930	3930	3930	1
430	20250206	121800	205367890	3925	3925	3925	3925	0
431	20250206	121700	205367890	3925	3925	3925	3925	0
432	20250206	121600	205367890	3925	3925	3925	3925	60
433	20250206	121500	205132390	3930	3930	3930	3930	0
434	20250206	121400	205132390	3930	3930	3930	3930	0
435	20250206	121300	205132390	3930	3930	3930	3930	0
436	20250206	121200	205132390	3930	3930	3930	3930	0
437	20250206	121100	205132390	3930	3930	3930	3930	0
438	20250206	121000	205132390	3930	3930	3930	3930	37
439	20250206	120900	204986980	3925	3925	3925	3925	0
440	20250206	120800	204986980	3925	3925	3925	3925	0
441	20250206	120700	204986980	3925	3925	3925	3925	0
442	20250206	120600	204986980	3925	3925	3925	3925	0
443	20250206	120500	204986980	3925	3925	3925	3925	0
444	20250206	120400	204986980	3925	3925	3925	3925	0
445	20250206	120300	204986980	3925	3925	3925	3925	500
446	20250206	120200	203024480	3925	3925	3925	3925	0
447	20250206	120100	203024480	3925	3925	3925	3925	0
448	20250206	120000	203024480	3925	3925	3925	3925	0
449	20250206	115900	203024480	3925	3925	3925	3925	0
450	20250206	115800	203024480	3925	3925	3925	3925	0
451	20250206	115700	203024480	3925	3925	3925	3925	0
452	20250206	115600	203024480	3925	3925	3925	3925	0
453	20250206	115500	203024480	3925	3925	3925	3925	1
454	20250206	115400	203020555	3930	3930	3930	3930	0
455	20250206	115300	203020555	3930	3930	3930	3930	0
456	20250206	115200	203020555	3930	3930	3930	3930	0
457	20250206	115100	203020555	3930	3925	3930	3925	12
458	20250206	115000	202973445	3925	3925	3925	3925	0
459	20250206	114900	202973445	3925	3925	3925	3925	0
460	20250206	114800	202973445	3925	3925	3925	3925	8
461	20250206	114700	202942045	3925	3925	3925	3925	3
462	20250206	114600	202930270	3925	3925	3925	3925	0
463	20250206	114500	202930270	3925	3925	3925	3925	0
464	20250206	114400	202930270	3925	3925	3925	3925	0
465	20250206	114300	202930270	3925	3925	3925	3925	0
466	20250206	114200	202930270	3925	3925	3925	3925	150
467	20250206	114100	202341520	3930	3930	3930	3930	2
468	20250206	114000	202333660	3925	3930	3930	3925	1564
469	20250206	113900	196189640	3930	3930	3930	3930	0
470	20250206	113800	196189640	3930	3930	3930	3930	0
471	20250206	113700	196189640	3930	3930	3930	3930	69
472	20250206	113600	195918470	3930	3930	3930	3930	0
473	20250206	113500	195918470	3930	3930	3930	3930	219
474	20250206	113400	195057800	3930	3930	3930	3930	0
475	20250206	113300	195057800	3930	3930	3930	3930	0
476	20250206	113200	195057800	3930	3930	3930	3930	0
477	20250206	113100	195057800	3930	3930	3930	3930	0
478	20250206	113000	195057800	3930	3925	3930	3925	4
479	20250206	112900	195042095	3930	3930	3930	3930	0
480	20250206	112800	195042095	3930	3930	3930	3930	0
481	20250206	112700	195042095	3930	3930	3930	3930	0
482	20250206	112600	195042095	3930	3930	3930	3930	2
483	20250206	112500	195034235	3925	3925	3925	3925	0
484	20250206	112400	195034235	3925	3925	3925	3925	20
485	20250206	112300	194955735	3930	3930	3930	3930	0
486	20250206	112200	194955735	3930	3930	3930	3930	1
487	20250206	112100	194951805	3925	3925	3925	3925	7
488	20250206	112000	194924330	3930	3930	3930	3930	0
489	20250206	111900	194924330	3930	3930	3930	3930	0
490	20250206	111800	194924330	3930	3930	3930	3930	0
491	20250206	111700	194924330	3930	3930	3930	3930	0
492	20250206	111600	194924330	3930	3930	3930	3930	0
493	20250206	111500	194924330	3930	3930	3930	3930	0
494	20250206	111400	194924330	3930	3930	3930	3930	0
495	20250206	111300	194924330	3930	3930	3930	3930	1
496	20250206	111200	194920400	3925	3925	3925	3925	60
497	20250206	111100	194684900	3935	3935	3935	3935	0
498	20250206	111000	194684900	3935	3935	3935	3935	0
499	20250206	110900	194684900	3935	3935	3935	3935	0
500	20250206	110800	194684900	3935	3935	3935	3930	37
501	20250206	110700	194539455	3935	3935	3935	3935	27
502	20250206	110600	194433210	3930	3930	3930	3930	200
503	20250206	110500	193647210	3930	3930	3930	3930	0
504	20250206	110400	193647210	3930	3930	3930	3930	2
505	20250206	110300	193639350	3930	3930	3930	3930	152
506	20250206	110200	193041990	3930	3930	3930	3930	0
507	20250206	110100	193041990	3930	3930	3930	3930	0
508	20250206	110000	193041990	3930	3930	3930	3930	0
509	20250206	105900	193041990	3930	3930	3935	3930	1041
510	20250206	105800	188950850	3930	3930	3930	3930	0
511	20250206	105700	188950850	3930	3930	3930	3930	0
512	20250206	105600	188950850	3930	3930	3930	3930	710
513	20250206	105500	186160550	3930	3930	3930	3930	780
514	20250206	105400	183095150	3935	3935	3935	3935	0
515	20250206	105300	183095150	3935	3935	3935	3935	0
516	20250206	105200	183095150	3935	3935	3935	3935	0
517	20250206	105100	183095150	3935	3935	3935	3935	0
518	20250206	105000	183095150	3935	3935	3935	3935	212
519	20250206	104900	182260930	3935	3935	3935	3935	410
520	20250206	104800	180647580	3935	3935	3935	3935	256
521	20250206	104700	179640220	3935	3930	3935	3930	23
522	20250206	104600	179549820	3930	3930	3930	3930	170
523	20250206	104500	178881720	3930	3930	3930	3930	30
524	20250206	104400	178763820	3935	3935	3935	3935	1
525	20250206	104300	178759885	3935	3935	3935	3935	1
526	20250206	104200	178755950	3930	3930	3930	3930	0
527	20250206	104100	178755950	3930	3925	3930	3925	716
528	20250206	104000	175942645	3920	3920	3920	3920	0
529	20250206	103900	175942645	3920	3920	3920	3920	0
530	20250206	103800	175942645	3920	3920	3920	3920	0
531	20250206	103700	175942645	3920	3920	3920	3920	100
532	20250206	103600	175550645	3925	3925	3925	3925	0
533	20250206	103500	175550645	3925	3920	3925	3920	1001
534	20250206	103400	171626720	3920	3920	3920	3920	200
535	20250206	103300	170842720	3925	3925	3925	3925	1
536	20250206	103200	170838795	3920	3920	3920	3920	0
537	20250206	103100	170838795	3920	3920	3920	3920	0
538	20250206	103000	170838795	3920	3920	3920	3920	1616
539	20250206	102900	164504075	3930	3930	3930	3925	134
540	20250206	102800	163977505	3930	3930	3930	3930	6
541	20250206	102700	163953925	3930	3930	3930	3930	0
542	20250206	102600	163953925	3930	3920	3930	3920	800
543	20250206	102500	160812925	3920	3925	3930	3920	927
544	20250206	102400	157176900	3930	3930	3930	3930	2
545	20250206	102300	157169040	3930	3930	3930	3930	267
546	20250206	102200	156119730	3925	3930	3930	3925	51
547	20250206	102100	155919550	3925	3925	3925	3925	0
548	20250206	102000	155919550	3925	3930	3930	3925	202
549	20250206	101900	155126200	3930	3930	3930	3930	0
550	20250206	101800	155126200	3930	3930	3930	3930	40
551	20250206	101700	154969000	3930	3930	3930	3930	0
552	20250206	101600	154969000	3930	3930	3930	3930	0
553	20250206	101500	154969000	3930	3930	3930	3930	0
554	20250206	101400	154969000	3930	3930	3930	3930	1
555	20250206	101300	154965070	3930	3930	3930	3930	0
556	20250206	101200	154965070	3930	3930	3930	3930	1000
557	20250206	101100	151035070	3930	3920	3930	3920	1957
558	20250206	101000	143359035	3920	3915	3920	3915	31
559	20250206	100900	143237565	3915	3915	3915	3915	2
560	20250206	100800	143229735	3915	3915	3915	3915	330
561	20250206	100700	141937785	3920	3920	3920	3920	0
562	20250206	100600	141937785	3920	3920	3920	3920	52
563	20250206	100500	141733945	3925	3925	3925	3925	0
564	20250206	100400	141733945	3925	3925	3925	3925	0
565	20250206	100300	141733945	3925	3925	3925	3925	575
566	20250206	100200	139477070	3925	3925	3925	3925	663
567	20250206	100100	136874795	3925	3920	3925	3920	453
568	20250206	100000	135099025	3915	3915	3915	3915	2
569	20250206	095900	135091195	3905	3905	3905	3905	1
570	20250206	095800	135087290	3905	3925	3925	3905	1800
571	20250206	095700	128026050	3920	3890	3920	3890	17804
572	20250206	095600	58554450	3890	3890	3890	3890	0
573	20250206	095500	58554450	3890	3890	3890	3890	42
574	20250206	095400	58391070	3880	3880	3880	3880	0
575	20250206	095300	58391070	3880	3880	3880	3880	1000
576	20250206	095200	54511070	3890	3890	3890	3890	0
577	20250206	095100	54511070	3890	3880	3890	3880	3
578	20250206	095000	54499420	3890	3890	3890	3890	0
579	20250206	094900	54499420	3890	3890	3890	3890	0
580	20250206	094800	54499420	3890	3890	3890	3890	0
581	20250206	094700	54499420	3890	3890	3890	3890	0
582	20250206	094600	54499420	3890	3890	3890	3890	1
583	20250206	094500	54495530	3890	3890	3890	3890	934
584	20250206	094400	50862270	3890	3890	3890	3890	4
585	20250206	094300	50846710	3890	3885	3890	3885	212
586	20250206	094200	50023080	3880	3880	3880	3880	0
587	20250206	094100	50023080	3880	3880	3880	3880	0
588	20250206	094000	50023080	3880	3880	3880	3880	0
589	20250206	093900	50023080	3880	3880	3880	3880	2788
590	20250206	093800	39205640	3880	3880	3880	3880	0
591	20250206	093700	39205640	3880	3880	3880	3880	2
592	20250206	093600	39197880	3880	3880	3880	3880	143
593	20250206	093500	38643040	3885	3885	3885	3885	0
594	20250206	093400	38643040	3885	3885	3885	3885	0
595	20250206	093300	38643040	3885	3885	3885	3885	4
596	20250206	093200	38627500	3885	3885	3885	3885	92
597	20250206	093100	38270080	3890	3890	3890	3890	30
598	20250206	093000	38153380	3890	3890	3890	3890	0
599	20250206	092900	38153380	3890	3890	3890	3890	0
600	20250206	092800	38153380	3890	3890	3890	3890	0
601	20250206	092700	38153380	3890	3890	3890	3890	0
602	20250206	092600	38153380	3890	3890	3890	3890	0
603	20250206	092500	38153380	3890	3890	3890	3890	30
604	20250206	092400	38036680	3895	3895	3895	3895	1
605	20250206	092300	38032785	3885	3885	3885	3885	746
606	20250206	092200	35134575	3900	3900	3900	3885	557
607	20250206	092100	32970300	3900	3900	3900	3900	0
608	20250206	092000	32970300	3900	3900	3900	3900	0
609	20250206	091900	32970300	3900	3900	3900	3900	600
610	20250206	091800	30630300	3900	3885	3900	3885	923
611	20250206	091700	27042025	3890	3885	3890	3885	900
612	20250206	091600	23541040	3890	3890	3890	3890	0
613	20250206	091500	23541040	3890	3890	3890	3890	21
614	20250206	091400	23459350	3890	3890	3890	3890	130
615	20250206	091300	22953650	3890	3890	3890	3890	0
616	20250206	091200	22953650	3890	3890	3890	3890	25
617	20250206	091100	22856400	3890	3890	3890	3890	200
618	20250206	091000	22078400	3890	3880	3890	3875	950
619	20250206	090900	18392395	3890	3890	3890	3890	0
620	20250206	090800	18392395	3890	3890	3890	3890	0
621	20250206	090700	18392395	3890	3885	3890	3885	898
622	20250206	090600	14899315	3885	3885	3885	3885	559
623	20250206	090500	12727600	3890	3890	3890	3890	0
624	20250206	090400	12727600	3890	3895	3895	3890	4
625	20250206	090300	12712025	3880	3880	3880	3880	0
626	20250206	090200	12712025	3880	3880	3880	3880	90
627	20250206	090100	12362825	3880	3880	3880	3880	1031
628	20250206	090000	8362545	3855	3855	3860	3855	2169