KissMeData/286750/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210500	345990625	2335	2335	2335	2335	5466
3	20250206	210400	345990625	2335	2335	2335	2335	0
4	20250206	210300	345990625	2335	2335	2335	2335	0
5	20250206	210200	345990625	2335	2335	2335	2335	0
6	20250206	210100	345990625	2335	2335	2335	2335	0
7	20250206	210000	345990625	2335	2335	2335	2335	0
8	20250206	205900	345990625	2335	2335	2335	2335	0
9	20250206	205800	345990625	2335	2335	2335	2335	0
10	20250206	205700	345990625	2335	2335	2335	2335	0
11	20250206	205600	345990625	2335	2335	2335	2335	0
12	20250206	205500	345990625	2335	2335	2335	2335	0
13	20250206	205400	345990625	2335	2335	2335	2335	0
14	20250206	205300	345990625	2335	2335	2335	2335	0
15	20250206	205200	345990625	2335	2335	2335	2335	0
16	20250206	205100	345990625	2335	2335	2335	2335	0
17	20250206	205000	345990625	2335	2335	2335	2335	0
18	20250206	204900	345990625	2335	2335	2335	2335	0
19	20250206	204800	345990625	2335	2335	2335	2335	0
20	20250206	204700	345990625	2335	2335	2335	2335	0
21	20250206	204600	345990625	2335	2335	2335	2335	0
22	20250206	204500	345990625	2335	2335	2335	2335	0
23	20250206	204400	345990625	2335	2335	2335	2335	0
24	20250206	204300	345990625	2335	2335	2335	2335	0
25	20250206	204200	345990625	2335	2335	2335	2335	0
26	20250206	204100	345990625	2335	2335	2335	2335	0
27	20250206	204000	345990625	2335	2335	2335	2335	0
28	20250206	203900	345990625	2335	2335	2335	2335	0
29	20250206	203800	345990625	2335	2335	2335	2335	0
30	20250206	203700	345990625	2335	2335	2335	2335	0
31	20250206	203600	345990625	2335	2335	2335	2335	0
32	20250206	203500	345990625	2335	2335	2335	2335	5466
33	20250206	203400	345990625	2335	2335	2335	2335	0
34	20250206	203300	345990625	2335	2335	2335	2335	0
35	20250206	203200	345990625	2335	2335	2335	2335	0
36	20250206	203100	345990625	2335	2335	2335	2335	0
37	20250206	203000	345990625	2335	2335	2335	2335	0
38	20250206	202900	345990625	2335	2335	2335	2335	0
39	20250206	202800	345990625	2335	2335	2335	2335	0
40	20250206	202700	345990625	2335	2335	2335	2335	0
41	20250206	202600	345990625	2335	2335	2335	2335	0
42	20250206	202500	345990625	2335	2335	2335	2335	0
43	20250206	202400	345990625	2335	2335	2335	2335	0
44	20250206	202300	345990625	2335	2335	2335	2335	0
45	20250206	202200	345990625	2335	2335	2335	2335	0
46	20250206	202100	345990625	2335	2335	2335	2335	0
47	20250206	202000	345990625	2335	2335	2335	2335	0
48	20250206	201900	345990625	2335	2335	2335	2335	0
49	20250206	201800	345990625	2335	2335	2335	2335	0
50	20250206	201700	345990625	2335	2335	2335	2335	0
51	20250206	201600	345990625	2335	2335	2335	2335	0
52	20250206	201500	345990625	2335	2335	2335	2335	0
53	20250206	201400	345990625	2335	2335	2335	2335	0
54	20250206	201300	345990625	2335	2335	2335	2335	0
55	20250206	201200	345990625	2335	2335	2335	2335	0
56	20250206	201100	345990625	2335	2335	2335	2335	0
57	20250206	201000	345990625	2335	2335	2335	2335	0
58	20250206	200900	345990625	2335	2335	2335	2335	0
59	20250206	200800	345990625	2335	2335	2335	2335	0
60	20250206	200700	345990625	2335	2335	2335	2335	0
61	20250206	200600	345990625	2335	2335	2335	2335	0
62	20250206	200500	345990625	2335	2335	2335	2335	5466
63	20250206	200400	345990625	2335	2335	2335	2335	0
64	20250206	200300	345990625	2335	2335	2335	2335	0
65	20250206	200200	345990625	2335	2335	2335	2335	0
66	20250206	200100	345990625	2335	2335	2335	2335	0
67	20250206	200000	345990625	2335	2335	2335	2335	0
68	20250206	195900	345990625	2335	2335	2335	2335	0
69	20250206	195800	345990625	2335	2335	2335	2335	0
70	20250206	195700	345990625	2335	2335	2335	2335	0
71	20250206	195600	345990625	2335	2335	2335	2335	0
72	20250206	195500	345990625	2335	2335	2335	2335	0
73	20250206	195400	345990625	2335	2335	2335	2335	0
74	20250206	195300	345990625	2335	2335	2335	2335	0
75	20250206	195200	345990625	2335	2335	2335	2335	0
76	20250206	195100	345990625	2335	2335	2335	2335	0
77	20250206	195000	345990625	2335	2335	2335	2335	0
78	20250206	194900	345990625	2335	2335	2335	2335	0
79	20250206	194800	345990625	2335	2335	2335	2335	0
80	20250206	194700	345990625	2335	2335	2335	2335	0
81	20250206	194600	345990625	2335	2335	2335	2335	0
82	20250206	194500	345990625	2335	2335	2335	2335	0
83	20250206	194400	345990625	2335	2335	2335	2335	0
84	20250206	194300	345990625	2335	2335	2335	2335	0
85	20250206	194200	345990625	2335	2335	2335	2335	0
86	20250206	194100	345990625	2335	2335	2335	2335	0
87	20250206	194000	345990625	2335	2335	2335	2335	0
88	20250206	193900	345990625	2335	2335	2335	2335	0
89	20250206	193800	345990625	2335	2335	2335	2335	0
90	20250206	193700	345990625	2335	2335	2335	2335	0
91	20250206	193600	345990625	2335	2335	2335	2335	0
92	20250206	193500	345990625	2335	2335	2335	2335	5466
93	20250206	193400	345990625	2335	2335	2335	2335	0
94	20250206	193300	345990625	2335	2335	2335	2335	0
95	20250206	193200	345990625	2335	2335	2335	2335	0
96	20250206	193100	345990625	2335	2335	2335	2335	0
97	20250206	193000	345990625	2335	2335	2335	2335	0
98	20250206	192900	345990625	2335	2335	2335	2335	0
99	20250206	192800	345990625	2335	2335	2335	2335	0
100	20250206	192700	345990625	2335	2335	2335	2335	0
101	20250206	192600	345990625	2335	2335	2335	2335	0
102	20250206	192500	345990625	2335	2335	2335	2335	0
103	20250206	192400	345990625	2335	2335	2335	2335	0
104	20250206	192300	345990625	2335	2335	2335	2335	0
105	20250206	192200	345990625	2335	2335	2335	2335	0
106	20250206	192100	345990625	2335	2335	2335	2335	0
107	20250206	192000	345990625	2335	2335	2335	2335	0
108	20250206	191900	345990625	2335	2335	2335	2335	0
109	20250206	191800	345990625	2335	2335	2335	2335	0
110	20250206	191700	345990625	2335	2335	2335	2335	0
111	20250206	191600	345990625	2335	2335	2335	2335	0
112	20250206	191500	345990625	2335	2335	2335	2335	0
113	20250206	191400	345990625	2335	2335	2335	2335	0
114	20250206	191300	345990625	2335	2335	2335	2335	0
115	20250206	191200	345990625	2335	2335	2335	2335	0
116	20250206	191100	345990625	2335	2335	2335	2335	0
117	20250206	191000	345990625	2335	2335	2335	2335	0
118	20250206	190900	345990625	2335	2335	2335	2335	0
119	20250206	190800	345990625	2335	2335	2335	2335	0
120	20250206	190700	345990625	2335	2335	2335	2335	0
121	20250206	190600	345990625	2335	2335	2335	2335	0
122	20250206	190500	345990625	2335	2335	2335	2335	5466
123	20250206	190400	345990625	2335	2335	2335	2335	0
124	20250206	190300	345990625	2335	2335	2335	2335	0
125	20250206	190200	345990625	2335	2335	2335	2335	0
126	20250206	190100	345990625	2335	2335	2335	2335	0
127	20250206	190000	345990625	2335	2335	2335	2335	0
128	20250206	185900	345990625	2335	2335	2335	2335	0
129	20250206	185800	345990625	2335	2335	2335	2335	0
130	20250206	185700	345990625	2335	2335	2335	2335	0
131	20250206	185600	345990625	2335	2335	2335	2335	0
132	20250206	185500	345990625	2335	2335	2335	2335	0
133	20250206	185400	345990625	2335	2335	2335	2335	0
134	20250206	185300	345990625	2335	2335	2335	2335	0
135	20250206	185200	345990625	2335	2335	2335	2335	0
136	20250206	185100	345990625	2335	2335	2335	2335	0
137	20250206	185000	345990625	2335	2335	2335	2335	0
138	20250206	184900	345990625	2335	2335	2335	2335	0
139	20250206	184800	345990625	2335	2335	2335	2335	0
140	20250206	184700	345990625	2335	2335	2335	2335	0
141	20250206	184600	345990625	2335	2335	2335	2335	0
142	20250206	184500	345990625	2335	2335	2335	2335	0
143	20250206	184400	345990625	2335	2335	2335	2335	0
144	20250206	184300	345990625	2335	2335	2335	2335	0
145	20250206	184200	345990625	2335	2335	2335	2335	0
146	20250206	184100	345990625	2335	2335	2335	2335	0
147	20250206	184000	345990625	2335	2335	2335	2335	0
148	20250206	183900	345990625	2335	2335	2335	2335	0
149	20250206	183800	345990625	2335	2335	2335	2335	0
150	20250206	183700	345990625	2335	2335	2335	2335	0
151	20250206	183600	345990625	2335	2335	2335	2335	0
152	20250206	183500	345990625	2335	2335	2335	2335	5466
153	20250206	183400	345990625	2335	2335	2335	2335	0
154	20250206	183300	345990625	2335	2335	2335	2335	0
155	20250206	183200	345990625	2335	2335	2335	2335	0
156	20250206	183100	345990625	2335	2335	2335	2335	0
157	20250206	183000	345990625	2335	2335	2335	2335	0
158	20250206	182900	345990625	2335	2335	2335	2335	0
159	20250206	182800	345990625	2335	2335	2335	2335	0
160	20250206	182700	345990625	2335	2335	2335	2335	0
161	20250206	182600	345990625	2335	2335	2335	2335	0
162	20250206	182500	345990625	2335	2335	2335	2335	0
163	20250206	182400	345990625	2335	2335	2335	2335	0
164	20250206	182300	345990625	2335	2335	2335	2335	0
165	20250206	182200	345990625	2335	2335	2335	2335	0
166	20250206	182100	345990625	2335	2335	2335	2335	0
167	20250206	182000	345990625	2335	2335	2335	2335	0
168	20250206	181900	345990625	2335	2335	2335	2335	0
169	20250206	181800	345990625	2335	2335	2335	2335	0
170	20250206	181700	345990625	2335	2335	2335	2335	0
171	20250206	181600	345990625	2335	2335	2335	2335	0
172	20250206	181500	345990625	2335	2335	2335	2335	0
173	20250206	181400	345990625	2335	2335	2335	2335	0
174	20250206	181300	345990625	2335	2335	2335	2335	0
175	20250206	181200	345990625	2335	2335	2335	2335	0
176	20250206	181100	345990625	2335	2335	2335	2335	0
177	20250206	181000	345990625	2335	2335	2335	2335	0
178	20250206	180900	345990625	2335	2335	2335	2335	0
179	20250206	180800	345990625	2335	2335	2335	2335	0
180	20250206	180700	345990625	2335	2335	2335	2335	0
181	20250206	180600	345990625	2335	2335	2335	2335	0
182	20250206	180500	345990625	2335	2335	2335	2335	5466
183	20250206	180400	345990625	2335	2335	2335	2335	0
184	20250206	180300	345990625	2335	2335	2335	2335	0
185	20250206	180200	345990625	2335	2335	2335	2335	0
186	20250206	180100	345990625	2335	2335	2335	2335	0
187	20250206	180000	345990625	2335	2335	2335	2335	0
188	20250206	175900	345990625	2335	2335	2335	2335	0
189	20250206	175800	345990625	2335	2335	2335	2335	0
190	20250206	175700	345990625	2335	2335	2335	2335	0
191	20250206	175600	345990625	2335	2335	2335	2335	0
192	20250206	175500	345990625	2335	2335	2335	2335	0
193	20250206	175400	345990625	2335	2335	2335	2335	0
194	20250206	175300	345990625	2335	2335	2335	2335	0
195	20250206	175200	345990625	2335	2335	2335	2335	0
196	20250206	175100	345990625	2335	2335	2335	2335	0
197	20250206	175000	345990625	2335	2335	2335	2335	0
198	20250206	174900	345990625	2335	2335	2335	2335	0
199	20250206	174800	345990625	2335	2335	2335	2335	0
200	20250206	174700	345990625	2335	2335	2335	2335	0
201	20250206	174600	345990625	2335	2335	2335	2335	0
202	20250206	174500	345990625	2335	2335	2335	2335	0
203	20250206	174400	345990625	2335	2335	2335	2335	0
204	20250206	174300	345990625	2335	2335	2335	2335	0
205	20250206	174200	345990625	2335	2335	2335	2335	0
206	20250206	174100	345990625	2335	2335	2335	2335	0
207	20250206	174000	345990625	2335	2335	2335	2335	0
208	20250206	173900	345990625	2335	2335	2335	2335	0
209	20250206	173800	345990625	2335	2335	2335	2335	0
210	20250206	173700	345990625	2335	2335	2335	2335	0
211	20250206	173600	345990625	2335	2335	2335	2335	0
212	20250206	173500	345990625	2335	2335	2335	2335	5466
213	20250206	173400	345990625	2335	2335	2335	2335	0
214	20250206	173300	345990625	2335	2335	2335	2335	0
215	20250206	173200	345990625	2335	2335	2335	2335	0
216	20250206	173100	345990625	2335	2335	2335	2335	0
217	20250206	173000	345990625	2335	2335	2335	2335	0
218	20250206	172900	345990625	2335	2335	2335	2335	0
219	20250206	172800	345990625	2335	2335	2335	2335	0
220	20250206	172700	345990625	2335	2335	2335	2335	0
221	20250206	172600	345990625	2335	2335	2335	2335	0
222	20250206	172500	345990625	2335	2335	2335	2335	0
223	20250206	172400	345990625	2335	2335	2335	2335	0
224	20250206	172300	345990625	2335	2335	2335	2335	0
225	20250206	172200	345990625	2335	2335	2335	2335	0
226	20250206	172100	345990625	2335	2335	2335	2335	0
227	20250206	172000	345990625	2335	2335	2335	2335	0
228	20250206	171900	345990625	2335	2335	2335	2335	0
229	20250206	171800	345990625	2335	2335	2335	2335	0
230	20250206	171700	345990625	2335	2335	2335	2335	0
231	20250206	171600	345990625	2335	2335	2335	2335	0
232	20250206	171500	345990625	2335	2335	2335	2335	0
233	20250206	171400	345990625	2335	2335	2335	2335	0
234	20250206	171300	345990625	2335	2335	2335	2335	0
235	20250206	171200	345990625	2335	2335	2335	2335	0
236	20250206	171100	345990625	2335	2335	2335	2335	0
237	20250206	171000	345990625	2335	2335	2335	2335	0
238	20250206	170900	345990625	2335	2335	2335	2335	0
239	20250206	170800	345990625	2335	2335	2335	2335	0
240	20250206	170700	345990625	2335	2335	2335	2335	0
241	20250206	170600	345990625	2335	2335	2335	2335	0
242	20250206	170500	345990625	2335	2335	2335	2335	5466
243	20250206	170400	345990625	2335	2335	2335	2335	0
244	20250206	170300	345990625	2335	2335	2335	2335	0
245	20250206	170200	345990625	2335	2335	2335	2335	0
246	20250206	170100	345990625	2335	2335	2335	2335	0
247	20250206	170000	345990625	2335	2335	2335	2335	0
248	20250206	165900	345990625	2335	2335	2335	2335	0
249	20250206	165800	345990625	2335	2335	2335	2335	0
250	20250206	165700	345990625	2335	2335	2335	2335	0
251	20250206	165600	345990625	2335	2335	2335	2335	0
252	20250206	165500	345990625	2335	2335	2335	2335	0
253	20250206	165400	345990625	2335	2335	2335	2335	0
254	20250206	165300	345990625	2335	2335	2335	2335	0
255	20250206	165200	345990625	2335	2335	2335	2335	0
256	20250206	165100	345990625	2335	2335	2335	2335	0
257	20250206	165000	345990625	2335	2335	2335	2335	0
258	20250206	164900	345990625	2335	2335	2335	2335	0
259	20250206	164800	345990625	2335	2335	2335	2335	0
260	20250206	164700	345990625	2335	2335	2335	2335	0
261	20250206	164600	345990625	2335	2335	2335	2335	0
262	20250206	164500	345990625	2335	2335	2335	2335	0
263	20250206	164400	345990625	2335	2335	2335	2335	0
264	20250206	164300	345990625	2335	2335	2335	2335	0
265	20250206	164200	345990625	2335	2335	2335	2335	0
266	20250206	164100	345990625	2335	2335	2335	2335	0
267	20250206	164000	345990625	2335	2335	2335	2335	0
268	20250206	163900	345990625	2335	2335	2335	2335	0
269	20250206	163800	345990625	2335	2335	2335	2335	0
270	20250206	163700	345990625	2335	2335	2335	2335	0
271	20250206	163600	345990625	2335	2335	2335	2335	0
272	20250206	163500	345990625	2335	2335	2335	2335	5466
273	20250206	163400	345990625	2335	2335	2335	2335	0
274	20250206	163300	345990625	2335	2335	2335	2335	0
275	20250206	163200	345990625	2335	2335	2335	2335	0
276	20250206	163100	345990625	2335	2335	2335	2335	0
277	20250206	163000	345990625	2335	2335	2335	2335	0
278	20250206	162900	345990625	2335	2335	2335	2335	0
279	20250206	162800	345990625	2335	2335	2335	2335	0
280	20250206	162700	345990625	2335	2335	2335	2335	0
281	20250206	162600	345990625	2335	2335	2335	2335	0
282	20250206	162500	345990625	2335	2335	2335	2335	0
283	20250206	162400	345990625	2335	2335	2335	2335	0
284	20250206	162300	345990625	2335	2335	2335	2335	0
285	20250206	162200	345990625	2335	2335	2335	2335	0
286	20250206	162100	345990625	2335	2335	2335	2335	0
287	20250206	162000	345990625	2335	2335	2335	2335	0
288	20250206	161900	345990625	2335	2335	2335	2335	0
289	20250206	161800	345990625	2335	2335	2335	2335	0
290	20250206	161700	345990625	2335	2335	2335	2335	0
291	20250206	161600	345990625	2335	2335	2335	2335	0
292	20250206	161500	345990625	2335	2335	2335	2335	0
293	20250206	161400	345990625	2335	2335	2335	2335	0
294	20250206	161300	345990625	2335	2335	2335	2335	0
295	20250206	161200	345990625	2335	2335	2335	2335	0
296	20250206	161100	345990625	2335	2335	2335	2335	0
297	20250206	161000	345990625	2335	2335	2335	2335	0
298	20250206	160900	345990625	2335	2335	2335	2335	0
299	20250206	160800	345990625	2335	2335	2335	2335	0
300	20250206	160700	345990625	2335	2335	2335	2335	0
301	20250206	160600	345990625	2335	2335	2335	2335	0
302	20250206	160500	345990625	2335	2335	2335	2335	5466
303	20250206	160400	345990625	2335	2335	2335	2335	0
304	20250206	160300	345990625	2335	2335	2335	2335	0
305	20250206	160200	345990625	2335	2335	2335	2335	0
306	20250206	160100	345990625	2335	2335	2335	2335	0
307	20250206	160000	345990625	2335	2335	2335	2335	0
308	20250206	155900	345990625	2335	2335	2335	2335	0
309	20250206	155800	345990625	2335	2335	2335	2335	0
310	20250206	155700	345990625	2335	2335	2335	2335	0
311	20250206	155600	345990625	2335	2335	2335	2335	0
312	20250206	155500	345990625	2335	2335	2335	2335	0
313	20250206	155400	345990625	2335	2335	2335	2335	0
314	20250206	155300	345990625	2335	2335	2335	2335	0
315	20250206	155200	345990625	2335	2335	2335	2335	0
316	20250206	155100	345990625	2335	2335	2335	2335	0
317	20250206	155000	345990625	2335	2335	2335	2335	0
318	20250206	154900	345990625	2335	2335	2335	2335	0
319	20250206	154800	345990625	2335	2335	2335	2335	0
320	20250206	154700	345990625	2335	2335	2335	2335	0
321	20250206	154600	345990625	2335	2335	2335	2335	0
322	20250206	154500	345990625	2335	2335	2335	2335	0
323	20250206	154400	345990625	2335	2335	2335	2335	0
324	20250206	154300	345990625	2335	2335	2335	2335	0
325	20250206	154200	345990625	2335	2335	2335	2335	0
326	20250206	154100	345990625	2335	2335	2335	2335	0
327	20250206	154000	345990625	2335	2335	2335	2335	0
328	20250206	153900	345990625	2335	2335	2335	2335	0
329	20250206	153800	345990625	2335	2335	2335	2335	0
330	20250206	153700	345990625	2335	2335	2335	2335	0
331	20250206	153600	345990625	2335	2335	2335	2335	0
332	20250206	153500	345990625	2335	2335	2335	2335	5466
333	20250206	153400	345990625	2335	2335	2335	2335	0
334	20250206	153300	345990625	2335	2335	2335	2335	0
335	20250206	153200	345990625	2335	2335	2335	2335	0
336	20250206	153100	345990625	2335	2335	2335	2335	0
337	20250206	153000	345990625	2335	2335	2335	2335	5466
338	20250206	152900	333227515	2335	2335	2335	2335	0
339	20250206	152800	333227515	2335	2335	2335	2335	0
340	20250206	152700	333227515	2335	2335	2335	2335	0
341	20250206	152600	333227515	2335	2335	2335	2335	0
342	20250206	152500	333227515	2335	2335	2335	2335	0
343	20250206	152400	333227515	2335	2335	2335	2335	0
344	20250206	152300	333227515	2335	2335	2335	2335	0
345	20250206	152200	333227515	2335	2335	2335	2335	0
346	20250206	152100	333227515	2335	2335	2335	2335	0
347	20250206	152000	333227515	2335	2335	2335	2335	0
348	20250206	151900	333227515	2335	2335	2335	2320	2953
349	20250206	151800	326354380	2335	2325	2335	2325	2347
350	20250206	151700	320875245	2335	2335	2335	2335	615
351	20250206	151600	319439220	2335	2335	2335	2335	0
352	20250206	151500	319439220	2335	2335	2335	2335	0
353	20250206	151400	319439220	2335	2335	2335	2335	100
354	20250206	151300	319205720	2340	2340	2340	2340	0
355	20250206	151200	319205720	2340	2335	2340	2335	1000
356	20250206	151100	316869970	2335	2335	2335	2335	0
357	20250206	151000	316869970	2335	2335	2335	2335	0
358	20250206	150900	316869970	2335	2335	2340	2335	1501
359	20250206	150800	313365130	2335	2335	2335	2335	0
360	20250206	150700	313365130	2335	2335	2335	2335	0
361	20250206	150600	313365130	2335	2335	2335	2335	0
362	20250206	150500	313365130	2335	2335	2335	2335	660
363	20250206	150400	311824030	2335	2335	2335	2335	0
364	20250206	150300	311824030	2335	2335	2335	2335	1000
365	20250206	150200	309489030	2335	2335	2335	2335	0
366	20250206	150100	309489030	2335	2335	2335	2335	1
367	20250206	150000	309486695	2320	2320	2320	2320	6
368	20250206	145900	309472775	2335	2335	2335	2335	0
369	20250206	145800	309472775	2335	2335	2335	2335	0
370	20250206	145700	309472775	2335	2335	2335	2335	0
371	20250206	145600	309472775	2335	2335	2335	2335	1
372	20250206	145500	309470440	2320	2320	2320	2320	41
373	20250206	145400	309375320	2320	2320	2320	2320	0
374	20250206	145300	309375320	2320	2320	2320	2320	0
375	20250206	145200	309375320	2320	2320	2320	2320	100
376	20250206	145100	309143320	2320	2320	2320	2320	200
377	20250206	145000	308679320	2320	2320	2320	2320	0
378	20250206	144900	308679320	2320	2320	2320	2320	200
379	20250206	144800	308215320	2320	2320	2320	2320	3447
380	20250206	144700	300218280	2320	2320	2320	2320	726
381	20250206	144600	298533960	2320	2320	2320	2320	0
382	20250206	144500	298533960	2320	2320	2320	2320	13
383	20250206	144400	298503800	2325	2325	2325	2325	0
384	20250206	144300	298503800	2325	2325	2325	2325	26
385	20250206	144200	298443350	2325	2310	2325	2310	5207
386	20250206	144100	286410655	2315	2315	2315	2315	380
387	20250206	144000	285530955	2315	2320	2320	2315	3620
388	20250206	143900	277138605	2325	2325	2325	2325	1604
389	20250206	143800	273409305	2330	2330	2330	2330	1020
390	20250206	143700	271032705	2335	2335	2335	2335	0
391	20250206	143600	271032705	2335	2335	2335	2335	0
392	20250206	143500	271032705	2335	2335	2335	2335	681
393	20250206	143400	269442570	2335	2335	2335	2335	3
394	20250206	143300	269435565	2335	2335	2335	2335	0
395	20250206	143200	269435565	2335	2335	2335	2335	0
396	20250206	143100	269435565	2335	2335	2335	2335	0
397	20250206	143000	269435565	2335	2335	2335	2335	1
398	20250206	142900	269433230	2330	2330	2330	2330	520
399	20250206	142800	268221630	2340	2340	2340	2340	0
400	20250206	142700	268221630	2340	2340	2340	2340	0
401	20250206	142600	268221630	2340	2340	2340	2340	0
402	20250206	142500	268221630	2340	2340	2340	2340	0
403	20250206	142400	268221630	2340	2340	2340	2340	0
404	20250206	142300	268221630	2340	2340	2340	2340	15
405	20250206	142200	268186530	2340	2340	2340	2340	3
406	20250206	142100	268179510	2340	2340	2340	2340	1
407	20250206	142000	268177170	2325	2325	2325	2325	500
408	20250206	141900	267014670	2325	2325	2325	2325	0
409	20250206	141800	267014670	2325	2330	2330	2325	1736
410	20250206	141700	262972290	2340	2340	2340	2340	0
411	20250206	141600	262972290	2340	2340	2340	2340	0
412	20250206	141500	262972290	2340	2340	2340	2340	0
413	20250206	141400	262972290	2340	2340	2340	2340	0
414	20250206	141300	262972290	2340	2340	2340	2340	0
415	20250206	141200	262972290	2340	2340	2340	2340	0
416	20250206	141100	262972290	2340	2340	2340	2340	0
417	20250206	141000	262972290	2340	2340	2340	2340	0
418	20250206	140900	262972290	2340	2340	2340	2340	0
419	20250206	140800	262972290	2340	2340	2340	2340	0
420	20250206	140700	262972290	2340	2340	2340	2340	0
421	20250206	140600	262972290	2340	2340	2340	2340	0
422	20250206	140500	262972290	2340	2340	2340	2340	0
423	20250206	140400	262972290	2340	2340	2340	2340	0
424	20250206	140300	262972290	2340	2340	2340	2340	0
425	20250206	140200	262972290	2340	2340	2340	2340	0
426	20250206	140100	262972290	2340	2340	2340	2340	0
427	20250206	140000	262972290	2340	2340	2340	2340	0
428	20250206	135900	262972290	2340	2340	2340	2340	1
429	20250206	135800	262969950	2340	2340	2340	2340	0
430	20250206	135700	262969950	2340	2340	2340	2340	0
431	20250206	135600	262969950	2340	2340	2340	2340	0
432	20250206	135500	262969950	2340	2340	2340	2340	0
433	20250206	135400	262969950	2340	2340	2340	2340	0
434	20250206	135300	262969950	2340	2340	2340	2340	0
435	20250206	135200	262969950	2340	2340	2340	2340	0
436	20250206	135100	262969950	2340	2340	2340	2340	1
437	20250206	135000	262967610	2345	2345	2345	2345	0
438	20250206	134900	262967610	2345	2345	2345	2345	0
439	20250206	134800	262967610	2345	2345	2345	2345	0
440	20250206	134700	262967610	2345	2345	2345	2345	0
441	20250206	134600	262967610	2345	2345	2345	2345	0
442	20250206	134500	262967610	2345	2345	2345	2345	1
443	20250206	134400	262965265	2350	2345	2350	2345	691
444	20250206	134300	261344865	2345	2345	2345	2345	0
445	20250206	134200	261344865	2345	2345	2345	2345	0
446	20250206	134100	261344865	2345	2345	2345	2345	0
447	20250206	134000	261344865	2345	2345	2345	2345	0
448	20250206	133900	261344865	2345	2345	2345	2345	0
449	20250206	133800	261344865	2345	2345	2345	2345	0
450	20250206	133700	261344865	2345	2345	2345	2345	300
451	20250206	133600	260641365	2345	2345	2345	2345	0
452	20250206	133500	260641365	2345	2345	2345	2345	0
453	20250206	133400	260641365	2345	2345	2345	2345	0
454	20250206	133300	260641365	2345	2345	2345	2345	0
455	20250206	133200	260641365	2345	2345	2345	2345	0
456	20250206	133100	260641365	2345	2345	2345	2345	1
457	20250206	133000	260639020	2340	2340	2340	2340	1040
458	20250206	132900	258205420	2340	2340	2340	2340	0
459	20250206	132800	258205420	2340	2340	2340	2340	0
460	20250206	132700	258205420	2340	2340	2340	2340	0
461	20250206	132600	258205420	2340	2340	2340	2340	0
462	20250206	132500	258205420	2340	2340	2340	2340	0
463	20250206	132400	258205420	2340	2340	2340	2340	0
464	20250206	132300	258205420	2340	2340	2340	2340	0
465	20250206	132200	258205420	2340	2340	2340	2340	0
466	20250206	132100	258205420	2340	2340	2340	2340	0
467	20250206	132000	258205420	2340	2340	2340	2340	0
468	20250206	131900	258205420	2340	2340	2340	2340	0
469	20250206	131800	258205420	2340	2340	2340	2340	0
470	20250206	131700	258205420	2340	2340	2340	2340	82
471	20250206	131600	258013540	2340	2335	2340	2335	453
472	20250206	131500	256955285	2340	2340	2340	2340	60
473	20250206	131400	256814885	2340	2330	2340	2330	1064
474	20250206	131300	254332875	2325	2325	2325	2325	4220
475	20250206	131200	244521375	2325	2325	2325	2325	1010
476	20250206	131100	242173125	2325	2320	2325	2320	60
477	20250206	131000	242033875	2325	2325	2325	2325	0
478	20250206	130900	242033875	2325	2325	2325	2325	2
479	20250206	130800	242029225	2325	2325	2325	2325	1237
480	20250206	130700	239153200	2325	2325	2325	2325	1360
481	20250206	130600	235991200	2325	2325	2325	2325	2547
482	20250206	130500	230069425	2325	2325	2325	2325	1000
483	20250206	130400	227744425	2325	2325	2325	2325	0
484	20250206	130300	227744425	2325	2325	2325	2325	2646
485	20250206	130200	221592475	2325	2325	2325	2325	300
486	20250206	130100	220894975	2320	2320	2320	2320	77
487	20250206	130000	220716335	2325	2325	2325	2325	693
488	20250206	125900	219105110	2325	2325	2325	2325	0
489	20250206	125800	219105110	2325	2325	2325	2325	0
490	20250206	125700	219105110	2325	2325	2325	2320	320
491	20250206	125600	218362135	2325	2325	2325	2325	0
492	20250206	125500	218362135	2325	2330	2330	2325	1203
493	20250206	125400	215563510	2335	2335	2335	2335	1
494	20250206	125300	215561175	2325	2325	2325	2325	0
495	20250206	125200	215561175	2325	2325	2325	2325	0
496	20250206	125100	215561175	2325	2325	2325	2325	329
497	20250206	125000	214796250	2340	2340	2340	2340	0
498	20250206	124900	214796250	2340	2340	2340	2340	1
499	20250206	124800	214793910	2325	2325	2325	2325	141
500	20250206	124700	214466085	2325	2325	2325	2325	5
501	20250206	124600	214454460	2325	2325	2325	2325	0
502	20250206	124500	214454460	2325	2325	2325	2325	1238
503	20250206	124400	211576110	2325	2325	2325	2325	500
504	20250206	124300	210413610	2320	2325	2325	2320	200
505	20250206	124200	209949110	2320	2340	2340	2320	922
506	20250206	124100	207806620	2330	2330	2330	2330	0
507	20250206	124000	207806620	2330	2335	2335	2330	747
508	20250206	123900	206065610	2340	2340	2340	2340	20
509	20250206	123800	206018810	2350	2350	2350	2350	0
510	20250206	123700	206018810	2350	2350	2350	2350	0
511	20250206	123600	206018810	2350	2350	2350	2350	0
512	20250206	123500	206018810	2350	2350	2350	2350	0
513	20250206	123400	206018810	2350	2350	2350	2350	1
514	20250206	123300	206016460	2335	2335	2335	2335	0
515	20250206	123200	206016460	2335	2335	2335	2335	296
516	20250206	123100	205325300	2335	2335	2335	2335	0
517	20250206	123000	205325300	2335	2335	2335	2335	0
518	20250206	122900	205325300	2335	2335	2335	2335	0
519	20250206	122800	205325300	2335	2335	2335	2335	0
520	20250206	122700	205325300	2335	2335	2335	2335	0
521	20250206	122600	205325300	2335	2335	2335	2335	1475
522	20250206	122500	201881175	2350	2350	2350	2350	20
523	20250206	122400	201834175	2350	2350	2350	2350	0
524	20250206	122300	201834175	2350	2350	2350	2350	0
525	20250206	122200	201834175	2350	2350	2350	2350	0
526	20250206	122100	201834175	2350	2350	2350	2350	1
527	20250206	122000	201831825	2335	2335	2335	2335	0
528	20250206	121900	201831825	2335	2335	2335	2335	0
529	20250206	121800	201831825	2335	2335	2335	2335	0
530	20250206	121700	201831825	2335	2335	2335	2335	0
531	20250206	121600	201831825	2335	2335	2335	2335	0
532	20250206	121500	201831825	2335	2335	2335	2335	0
533	20250206	121400	201831825	2335	2335	2335	2335	76
534	20250206	121300	201654365	2340	2340	2340	2340	600
535	20250206	121200	200250365	2340	2340	2340	2340	0
536	20250206	121100	200250365	2340	2340	2340	2340	0
537	20250206	121000	200250365	2340	2340	2340	2340	0
538	20250206	120900	200250365	2340	2340	2340	2340	0
539	20250206	120800	200250365	2340	2340	2340	2340	1121
540	20250206	120700	197627225	2345	2345	2345	2345	199
541	20250206	120600	197160570	2350	2350	2350	2350	0
542	20250206	120500	197160570	2350	2350	2350	2350	0
543	20250206	120400	197160570	2350	2350	2350	2350	0
544	20250206	120300	197160570	2350	2350	2350	2350	0
545	20250206	120200	197160570	2350	2350	2350	2350	0
546	20250206	120100	197160570	2350	2350	2350	2350	0
547	20250206	120000	197160570	2350	2350	2350	2350	0
548	20250206	115900	197160570	2350	2350	2350	2350	0
549	20250206	115800	197160570	2350	2350	2350	2350	0
550	20250206	115700	197160570	2350	2350	2350	2350	0
551	20250206	115600	197160570	2350	2350	2350	2350	500
552	20250206	115500	195985570	2350	2350	2350	2350	0
553	20250206	115400	195985570	2350	2350	2350	2350	0
554	20250206	115300	195985570	2350	2350	2350	2350	2
555	20250206	115200	195980870	2345	2345	2345	2345	115
556	20250206	115100	195711195	2345	2345	2345	2345	0
557	20250206	115000	195711195	2345	2345	2345	2345	115
558	20250206	114900	195441520	2345	2345	2345	2345	0
559	20250206	114800	195441520	2345	2345	2345	2345	0
560	20250206	114700	195441520	2345	2345	2345	2345	0
561	20250206	114600	195441520	2345	2345	2345	2345	363
562	20250206	114500	194590285	2345	2345	2345	2345	0
563	20250206	114400	194590285	2345	2345	2345	2345	0
564	20250206	114300	194590285	2345	2345	2345	2345	0
565	20250206	114200	194590285	2345	2345	2345	2345	125
566	20250206	114100	194297160	2350	2350	2350	2350	0
567	20250206	114000	194297160	2350	2350	2350	2350	0
568	20250206	113900	194297160	2350	2350	2350	2350	4250
569	20250206	113800	184309660	2345	2365	2365	2345	8133
570	20250206	113700	165191800	2370	2370	2370	2370	0
571	20250206	113600	165191800	2370	2370	2370	2370	0
572	20250206	113500	165191800	2370	2370	2370	2370	0
573	20250206	113400	165191800	2370	2370	2370	2370	0
574	20250206	113300	165191800	2370	2370	2370	2370	0
575	20250206	113200	165191800	2370	2365	2370	2365	8
576	20250206	113100	165172855	2370	2370	2370	2370	0
577	20250206	113000	165172855	2370	2370	2370	2370	0
578	20250206	112900	165172855	2370	2370	2370	2370	0
579	20250206	112800	165172855	2370	2370	2370	2370	0
580	20250206	112700	165172855	2370	2370	2370	2370	0
581	20250206	112600	165172855	2370	2370	2370	2370	0
582	20250206	112500	165172855	2370	2365	2370	2365	57
583	20250206	112400	165037820	2360	2360	2360	2360	0
584	20250206	112300	165037820	2360	2360	2360	2360	0
585	20250206	112200	165037820	2360	2360	2360	2360	1114
586	20250206	112100	162408780	2370	2370	2370	2370	0
587	20250206	112000	162408780	2370	2370	2370	2370	0
588	20250206	111900	162408780	2370	2370	2370	2370	0
589	20250206	111800	162408780	2370	2370	2370	2370	0
590	20250206	111700	162408780	2370	2370	2370	2370	0
591	20250206	111600	162408780	2370	2370	2370	2370	0
592	20250206	111500	162408780	2370	2370	2370	2370	0
593	20250206	111400	162408780	2370	2370	2370	2370	62
594	20250206	111300	162261840	2380	2380	2380	2380	0
595	20250206	111200	162261840	2380	2380	2380	2380	0
596	20250206	111100	162261840	2380	2375	2380	2375	1000
597	20250206	111000	159885315	2385	2385	2385	2385	0
598	20250206	110900	159885315	2385	2385	2385	2385	0
599	20250206	110800	159885315	2385	2385	2385	2385	0
600	20250206	110700	159885315	2385	2385	2385	2385	1
601	20250206	110600	159882930	2365	2365	2365	2365	3847
602	20250206	110500	150784775	2365	2365	2365	2365	0
603	20250206	110400	150784775	2365	2365	2365	2365	0
604	20250206	110300	150784775	2365	2390	2390	2365	3022
605	20250206	110200	143604165	2390	2390	2390	2390	328
606	20250206	110100	142820245	2385	2385	2385	2385	168
607	20250206	110000	142419565	2380	2380	2380	2380	0
608	20250206	105900	142419565	2380	2375	2380	2375	1000
609	20250206	105800	140039575	2380	2380	2380	2380	0
610	20250206	105700	140039575	2380	2380	2380	2380	0
611	20250206	105600	140039575	2380	2380	2380	2380	937
612	20250206	105500	137809515	2380	2380	2380	2380	8
613	20250206	105400	137790475	2380	2380	2380	2380	0
614	20250206	105300	137790475	2380	2380	2380	2380	0
615	20250206	105200	137790475	2380	2380	2380	2380	0
616	20250206	105100	137790475	2380	2380	2380	2380	0
617	20250206	105000	137790475	2380	2380	2380	2380	0
618	20250206	104900	137790475	2380	2380	2380	2380	50
619	20250206	104800	137671475	2380	2380	2380	2380	0
620	20250206	104700	137671475	2380	2380	2380	2380	0
621	20250206	104600	137671475	2380	2380	2380	2380	0
622	20250206	104500	137671475	2380	2380	2380	2380	27
623	20250206	104400	137607215	2380	2380	2380	2380	0
624	20250206	104300	137607215	2380	2390	2390	2380	388
625	20250206	104200	136680775	2395	2395	2395	2395	0
626	20250206	104100	136680775	2395	2390	2395	2390	1008
627	20250206	104000	134271615	2390	2390	2390	2390	200
628	20250206	103900	133793615	2380	2380	2380	2380	0
629	20250206	103800	133793615	2380	2380	2380	2380	0
630	20250206	103700	133793615	2380	2380	2380	2380	0
631	20250206	103600	133793615	2380	2390	2390	2380	1044
632	20250206	103500	131306920	2390	2390	2390	2390	1
633	20250206	103400	131304530	2390	2390	2390	2390	0
634	20250206	103300	131304530	2390	2390	2390	2390	0
635	20250206	103200	131304530	2390	2395	2395	2390	535
636	20250206	103100	130025705	2395	2395	2395	2395	2853
637	20250206	103000	123192770	2405	2405	2405	2405	0
638	20250206	102900	123192770	2405	2400	2405	2400	4494
639	20250206	102800	112406170	2400	2400	2400	2400	2188
640	20250206	102700	107154970	2400	2390	2400	2390	6628
641	20250206	102600	91270840	2395	2395	2395	2395	0
642	20250206	102500	91270840	2395	2395	2395	2395	0
643	20250206	102400	91270840	2395	2395	2395	2395	0
644	20250206	102300	91270840	2395	2395	2395	2395	0
645	20250206	102200	91270840	2395	2390	2395	2390	5321
646	20250206	102100	78541490	2370	2370	2370	2370	200
647	20250206	102000	78067490	2365	2365	2365	2365	0
648	20250206	101900	78067490	2365	2365	2365	2365	0
649	20250206	101800	78067490	2365	2365	2365	2365	0
650	20250206	101700	78067490	2365	2365	2365	2365	0
651	20250206	101600	78067490	2365	2365	2365	2365	100
652	20250206	101500	77830990	2365	2385	2385	2365	160
653	20250206	101400	77452390	2390	2390	2390	2390	0
654	20250206	101300	77452390	2390	2365	2390	2365	205
655	20250206	101200	76962565	2390	2390	2390	2390	2002
656	20250206	101100	72177785	2390	2390	2390	2390	1500
657	20250206	101000	68592785	2390	2390	2390	2390	0
658	20250206	100900	68592785	2390	2390	2390	2390	0
659	20250206	100800	68592785	2390	2390	2390	2390	0
660	20250206	100700	68592785	2390	2390	2390	2390	1
661	20250206	100600	68590395	2385	2385	2385	2385	0
662	20250206	100500	68590395	2385	2375	2385	2375	5012
663	20250206	100400	56664335	2370	2370	2370	2370	6674
664	20250206	100300	40846955	2370	2370	2370	2370	0
665	20250206	100200	40846955	2370	2370	2370	2370	0
666	20250206	100100	40846955	2370	2370	2370	2370	0
667	20250206	100000	40846955	2370	2370	2370	2370	0
668	20250206	095900	40846955	2370	2370	2370	2370	0
669	20250206	095800	40846955	2370	2360	2370	2350	4313
670	20250206	095700	30691600	2370	2370	2370	2370	375
671	20250206	095600	29802850	2360	2360	2360	2360	0
672	20250206	095500	29802850	2360	2355	2360	2355	2109
673	20250206	095400	24830540	2355	2355	2355	2355	279
674	20250206	095300	24173495	2355	2355	2355	2355	0
675	20250206	095200	24173495	2355	2355	2355	2355	0
676	20250206	095100	24173495	2355	2355	2355	2355	0
677	20250206	095000	24173495	2355	2355	2355	2355	0
678	20250206	094900	24173495	2355	2355	2355	2355	0
679	20250206	094800	24173495	2355	2355	2355	2355	0
680	20250206	094700	24173495	2355	2355	2355	2355	0
681	20250206	094600	24173495	2355	2355	2355	2355	0
682	20250206	094500	24173495	2355	2355	2355	2355	4
683	20250206	094400	24164075	2355	2355	2355	2355	0
684	20250206	094300	24164075	2355	2355	2355	2355	10
685	20250206	094200	24140525	2345	2345	2345	2345	0
686	20250206	094100	24140525	2345	2345	2345	2345	0
687	20250206	094000	24140525	2345	2345	2345	2345	503
688	20250206	093900	22960990	2345	2345	2345	2345	374
689	20250206	093800	22083960	2345	2345	2345	2345	1543
690	20250206	093700	18465625	2350	2350	2350	2350	0
691	20250206	093600	18465625	2350	2350	2350	2350	0
692	20250206	093500	18465625	2350	2350	2350	2350	1149
693	20250206	093400	15765475	2350	2345	2350	2345	2
694	20250206	093300	15760780	2345	2345	2345	2345	210
695	20250206	093200	15268330	2345	2345	2345	2345	0
696	20250206	093100	15268330	2345	2345	2345	2345	999
697	20250206	093000	12925675	2345	2345	2345	2345	50
698	20250206	092900	12808425	2345	2345	2345	2345	1015
699	20250206	092800	10428250	2345	2345	2345	2345	0
700	20250206	092700	10428250	2345	2345	2345	2345	0
701	20250206	092600	10428250	2345	2345	2345	2345	0
702	20250206	092500	10428250	2345	2345	2345	2345	0
703	20250206	092400	10428250	2345	2350	2350	2345	592
704	20250206	092300	9038560	2350	2350	2350	2350	1000
705	20250206	092200	6688560	2350	2350	2350	2350	0
706	20250206	092100	6688560	2350	2350	2350	2350	1000
707	20250206	092000	4338560	2350	2350	2350	2350	0
708	20250206	091900	4338560	2350	2365	2365	2350	139
709	20250206	091800	4011895	2365	2365	2365	2365	0
710	20250206	091700	4011895	2365	2365	2365	2365	0
711	20250206	091600	4011895	2365	2365	2365	2365	0
712	20250206	091500	4011895	2365	2365	2365	2365	0
713	20250206	091400	4011895	2365	2365	2365	2365	101
714	20250206	091300	3773030	2385	2385	2385	2385	0
715	20250206	091200	3773030	2385	2385	2385	2385	0
716	20250206	091100	3773030	2385	2385	2385	2385	10
717	20250206	091000	3749180	2385	2385	2385	2385	57
718	20250206	090900	3613235	2390	2395	2395	2390	118
719	20250206	090800	3330965	2400	2400	2400	2400	229
720	20250206	090700	2781365	2400	2400	2405	2400	549
721	20250206	090600	1463760	2400	2365	2400	2365	500
722	20250206	090500	268675	2365	2365	2365	2365	5
723	20250206	090400	256850	2335	2335	2335	2335	0
724	20250206	090300	256850	2335	2335	2335	2335	0
725	20250206	090200	256850	2335	2335	2335	2335	0
726	20250206	090100	256850	2335	2335	2335	2335	0
727	20250206	090000	256850	2335	2335	2335	2335	110