KissMeData/047310/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193100	467813220	5300	5300	5300	5300	2623
3	20250206	193000	467813220	5300	5300	5300	5300	0
4	20250206	192900	467813220	5300	5300	5300	5300	0
5	20250206	192800	467813220	5300	5300	5300	5300	0
6	20250206	192700	467813220	5300	5300	5300	5300	0
7	20250206	192600	467813220	5300	5300	5300	5300	0
8	20250206	192500	467813220	5300	5300	5300	5300	0
9	20250206	192400	467813220	5300	5300	5300	5300	0
10	20250206	192300	467813220	5300	5300	5300	5300	0
11	20250206	192200	467813220	5300	5300	5300	5300	0
12	20250206	192100	467813220	5300	5300	5300	5300	0
13	20250206	192000	467813220	5300	5300	5300	5300	0
14	20250206	191900	467813220	5300	5300	5300	5300	0
15	20250206	191800	467813220	5300	5300	5300	5300	0
16	20250206	191700	467813220	5300	5300	5300	5300	0
17	20250206	191600	467813220	5300	5300	5300	5300	0
18	20250206	191500	467813220	5300	5300	5300	5300	0
19	20250206	191400	467813220	5300	5300	5300	5300	0
20	20250206	191300	467813220	5300	5300	5300	5300	0
21	20250206	191200	467813220	5300	5300	5300	5300	0
22	20250206	191100	467813220	5300	5300	5300	5300	0
23	20250206	191000	467813220	5300	5300	5300	5300	0
24	20250206	190900	467813220	5300	5300	5300	5300	0
25	20250206	190800	467813220	5300	5300	5300	5300	0
26	20250206	190700	467813220	5300	5300	5300	5300	0
27	20250206	190600	467813220	5300	5300	5300	5300	0
28	20250206	190500	467813220	5300	5300	5300	5300	0
29	20250206	190400	467813220	5300	5300	5300	5300	0
30	20250206	190300	467813220	5300	5300	5300	5300	0
31	20250206	190200	467813220	5300	5300	5300	5300	0
32	20250206	190100	467813220	5300	5300	5300	5300	2623
33	20250206	190000	467813220	5300	5300	5300	5300	0
34	20250206	185900	467813220	5300	5300	5300	5300	0
35	20250206	185800	467813220	5300	5300	5300	5300	0
36	20250206	185700	467813220	5300	5300	5300	5300	0
37	20250206	185600	467813220	5300	5300	5300	5300	0
38	20250206	185500	467813220	5300	5300	5300	5300	0
39	20250206	185400	467813220	5300	5300	5300	5300	0
40	20250206	185300	467813220	5300	5300	5300	5300	0
41	20250206	185200	467813220	5300	5300	5300	5300	0
42	20250206	185100	467813220	5300	5300	5300	5300	0
43	20250206	185000	467813220	5300	5300	5300	5300	0
44	20250206	184900	467813220	5300	5300	5300	5300	0
45	20250206	184800	467813220	5300	5300	5300	5300	0
46	20250206	184700	467813220	5300	5300	5300	5300	0
47	20250206	184600	467813220	5300	5300	5300	5300	0
48	20250206	184500	467813220	5300	5300	5300	5300	0
49	20250206	184400	467813220	5300	5300	5300	5300	0
50	20250206	184300	467813220	5300	5300	5300	5300	0
51	20250206	184200	467813220	5300	5300	5300	5300	0
52	20250206	184100	467813220	5300	5300	5300	5300	0
53	20250206	184000	467813220	5300	5300	5300	5300	0
54	20250206	183900	467813220	5300	5300	5300	5300	0
55	20250206	183800	467813220	5300	5300	5300	5300	0
56	20250206	183700	467813220	5300	5300	5300	5300	0
57	20250206	183600	467813220	5300	5300	5300	5300	0
58	20250206	183500	467813220	5300	5300	5300	5300	0
59	20250206	183400	467813220	5300	5300	5300	5300	0
60	20250206	183300	467813220	5300	5300	5300	5300	0
61	20250206	183200	467813220	5300	5300	5300	5300	0
62	20250206	183100	467813220	5300	5300	5300	5300	2623
63	20250206	183000	467813220	5300	5300	5300	5300	0
64	20250206	182900	467813220	5300	5300	5300	5300	0
65	20250206	182800	467813220	5300	5300	5300	5300	0
66	20250206	182700	467813220	5300	5300	5300	5300	0
67	20250206	182600	467813220	5300	5300	5300	5300	0
68	20250206	182500	467813220	5300	5300	5300	5300	0
69	20250206	182400	467813220	5300	5300	5300	5300	0
70	20250206	182300	467813220	5300	5300	5300	5300	0
71	20250206	182200	467813220	5300	5300	5300	5300	0
72	20250206	182100	467813220	5300	5300	5300	5300	0
73	20250206	182000	467813220	5300	5300	5300	5300	0
74	20250206	181900	467813220	5300	5300	5300	5300	0
75	20250206	181800	467813220	5300	5300	5300	5300	0
76	20250206	181700	467813220	5300	5300	5300	5300	0
77	20250206	181600	467813220	5300	5300	5300	5300	0
78	20250206	181500	467813220	5300	5300	5300	5300	0
79	20250206	181400	467813220	5300	5300	5300	5300	0
80	20250206	181300	467813220	5300	5300	5300	5300	0
81	20250206	181200	467813220	5300	5300	5300	5300	0
82	20250206	181100	467813220	5300	5300	5300	5300	0
83	20250206	181000	467813220	5300	5300	5300	5300	0
84	20250206	180900	467813220	5300	5300	5300	5300	0
85	20250206	180800	467813220	5300	5300	5300	5300	0
86	20250206	180700	467813220	5300	5300	5300	5300	0
87	20250206	180600	467813220	5300	5300	5300	5300	0
88	20250206	180500	467813220	5300	5300	5300	5300	0
89	20250206	180400	467813220	5300	5300	5300	5300	0
90	20250206	180300	467813220	5300	5300	5300	5300	0
91	20250206	180200	467813220	5300	5300	5300	5300	0
92	20250206	180100	467813220	5300	5300	5300	5300	2623
93	20250206	180000	467813220	5300	5300	5300	5300	0
94	20250206	175900	467813220	5300	5300	5300	5300	0
95	20250206	175800	467813220	5300	5300	5300	5300	0
96	20250206	175700	467813220	5300	5300	5300	5300	0
97	20250206	175600	467813220	5300	5300	5300	5300	0
98	20250206	175500	467813220	5300	5300	5300	5300	0
99	20250206	175400	467813220	5300	5300	5300	5300	0
100	20250206	175300	467813220	5300	5300	5300	5300	0
101	20250206	175200	467813220	5300	5300	5300	5300	0
102	20250206	175100	467813220	5300	5300	5300	5300	0
103	20250206	175000	467813220	5300	5300	5300	5300	0
104	20250206	174900	467813220	5300	5300	5300	5300	0
105	20250206	174800	467813220	5300	5300	5300	5300	0
106	20250206	174700	467813220	5300	5300	5300	5300	0
107	20250206	174600	467813220	5300	5300	5300	5300	0
108	20250206	174500	467813220	5300	5300	5300	5300	0
109	20250206	174400	467813220	5300	5300	5300	5300	0
110	20250206	174300	467813220	5300	5300	5300	5300	0
111	20250206	174200	467813220	5300	5300	5300	5300	0
112	20250206	174100	467813220	5300	5300	5300	5300	0
113	20250206	174000	467813220	5300	5300	5300	5300	0
114	20250206	173900	467813220	5300	5300	5300	5300	0
115	20250206	173800	467813220	5300	5300	5300	5300	0
116	20250206	173700	467813220	5300	5300	5300	5300	0
117	20250206	173600	467813220	5300	5300	5300	5300	0
118	20250206	173500	467813220	5300	5300	5300	5300	0
119	20250206	173400	467813220	5300	5300	5300	5300	0
120	20250206	173300	467813220	5300	5300	5300	5300	0
121	20250206	173200	467813220	5300	5300	5300	5300	0
122	20250206	173100	467813220	5300	5300	5300	5300	2623
123	20250206	173000	467813220	5300	5300	5300	5300	0
124	20250206	172900	467813220	5300	5300	5300	5300	0
125	20250206	172800	467813220	5300	5300	5300	5300	0
126	20250206	172700	467813220	5300	5300	5300	5300	0
127	20250206	172600	467813220	5300	5300	5300	5300	0
128	20250206	172500	467813220	5300	5300	5300	5300	0
129	20250206	172400	467813220	5300	5300	5300	5300	0
130	20250206	172300	467813220	5300	5300	5300	5300	0
131	20250206	172200	467813220	5300	5300	5300	5300	0
132	20250206	172100	467813220	5300	5300	5300	5300	0
133	20250206	172000	467813220	5300	5300	5300	5300	0
134	20250206	171900	467813220	5300	5300	5300	5300	0
135	20250206	171800	467813220	5300	5300	5300	5300	0
136	20250206	171700	467813220	5300	5300	5300	5300	0
137	20250206	171600	467813220	5300	5300	5300	5300	0
138	20250206	171500	467813220	5300	5300	5300	5300	0
139	20250206	171400	467813220	5300	5300	5300	5300	0
140	20250206	171300	467813220	5300	5300	5300	5300	0
141	20250206	171200	467813220	5300	5300	5300	5300	0
142	20250206	171100	467813220	5300	5300	5300	5300	0
143	20250206	171000	467813220	5300	5300	5300	5300	0
144	20250206	170900	467813220	5300	5300	5300	5300	0
145	20250206	170800	467813220	5300	5300	5300	5300	0
146	20250206	170700	467813220	5300	5300	5300	5300	0
147	20250206	170600	467813220	5300	5300	5300	5300	0
148	20250206	170500	467813220	5300	5300	5300	5300	0
149	20250206	170400	467813220	5300	5300	5300	5300	0
150	20250206	170300	467813220	5300	5300	5300	5300	0
151	20250206	170200	467813220	5300	5300	5300	5300	0
152	20250206	170100	467813220	5300	5300	5300	5300	2623
153	20250206	170000	467813220	5300	5300	5300	5300	0
154	20250206	165900	467813220	5300	5300	5300	5300	0
155	20250206	165800	467813220	5300	5300	5300	5300	0
156	20250206	165700	467813220	5300	5300	5300	5300	0
157	20250206	165600	467813220	5300	5300	5300	5300	0
158	20250206	165500	467813220	5300	5300	5300	5300	0
159	20250206	165400	467813220	5300	5300	5300	5300	0
160	20250206	165300	467813220	5300	5300	5300	5300	0
161	20250206	165200	467813220	5300	5300	5300	5300	0
162	20250206	165100	467813220	5300	5300	5300	5300	0
163	20250206	165000	467813220	5300	5300	5300	5300	0
164	20250206	164900	467813220	5300	5300	5300	5300	0
165	20250206	164800	467813220	5300	5300	5300	5300	0
166	20250206	164700	467813220	5300	5300	5300	5300	0
167	20250206	164600	467813220	5300	5300	5300	5300	0
168	20250206	164500	467813220	5300	5300	5300	5300	0
169	20250206	164400	467813220	5300	5300	5300	5300	0
170	20250206	164300	467813220	5300	5300	5300	5300	0
171	20250206	164200	467813220	5300	5300	5300	5300	0
172	20250206	164100	467813220	5300	5300	5300	5300	0
173	20250206	164000	467813220	5300	5300	5300	5300	0
174	20250206	163900	467813220	5300	5300	5300	5300	0
175	20250206	163800	467813220	5300	5300	5300	5300	0
176	20250206	163700	467813220	5300	5300	5300	5300	0
177	20250206	163600	467813220	5300	5300	5300	5300	0
178	20250206	163500	467813220	5300	5300	5300	5300	0
179	20250206	163400	467813220	5300	5300	5300	5300	0
180	20250206	163300	467813220	5300	5300	5300	5300	0
181	20250206	163200	467813220	5300	5300	5300	5300	0
182	20250206	163100	467813220	5300	5300	5300	5300	2623
183	20250206	163000	467813220	5300	5300	5300	5300	0
184	20250206	162900	467813220	5300	5300	5300	5300	0
185	20250206	162800	467813220	5300	5300	5300	5300	0
186	20250206	162700	467813220	5300	5300	5300	5300	0
187	20250206	162600	467813220	5300	5300	5300	5300	0
188	20250206	162500	467813220	5300	5300	5300	5300	0
189	20250206	162400	467813220	5300	5300	5300	5300	0
190	20250206	162300	467813220	5300	5300	5300	5300	0
191	20250206	162200	467813220	5300	5300	5300	5300	0
192	20250206	162100	467813220	5300	5300	5300	5300	0
193	20250206	162000	467813220	5300	5300	5300	5300	0
194	20250206	161900	467813220	5300	5300	5300	5300	0
195	20250206	161800	467813220	5300	5300	5300	5300	0
196	20250206	161700	467813220	5300	5300	5300	5300	0
197	20250206	161600	467813220	5300	5300	5300	5300	0
198	20250206	161500	467813220	5300	5300	5300	5300	0
199	20250206	161400	467813220	5300	5300	5300	5300	0
200	20250206	161300	467813220	5300	5300	5300	5300	0
201	20250206	161200	467813220	5300	5300	5300	5300	0
202	20250206	161100	467813220	5300	5300	5300	5300	0
203	20250206	161000	467813220	5300	5300	5300	5300	0
204	20250206	160900	467813220	5300	5300	5300	5300	0
205	20250206	160800	467813220	5300	5300	5300	5300	0
206	20250206	160700	467813220	5300	5300	5300	5300	0
207	20250206	160600	467813220	5300	5300	5300	5300	0
208	20250206	160500	467813220	5300	5300	5300	5300	0
209	20250206	160400	467813220	5300	5300	5300	5300	0
210	20250206	160300	467813220	5300	5300	5300	5300	0
211	20250206	160200	467813220	5300	5300	5300	5300	0
212	20250206	160100	467813220	5300	5300	5300	5300	2623
213	20250206	160000	467813220	5300	5300	5300	5300	0
214	20250206	155900	467813220	5300	5300	5300	5300	0
215	20250206	155800	467813220	5300	5300	5300	5300	0
216	20250206	155700	467813220	5300	5300	5300	5300	0
217	20250206	155600	467813220	5300	5300	5300	5300	0
218	20250206	155500	467813220	5300	5300	5300	5300	0
219	20250206	155400	467813220	5300	5300	5300	5300	0
220	20250206	155300	467813220	5300	5300	5300	5300	0
221	20250206	155200	467813220	5300	5300	5300	5300	0
222	20250206	155100	467813220	5300	5300	5300	5300	0
223	20250206	155000	467813220	5300	5300	5300	5300	0
224	20250206	154900	467813220	5300	5300	5300	5300	0
225	20250206	154800	467813220	5300	5300	5300	5300	0
226	20250206	154700	467813220	5300	5300	5300	5300	0
227	20250206	154600	467813220	5300	5300	5300	5300	0
228	20250206	154500	467813220	5300	5300	5300	5300	0
229	20250206	154400	467813220	5300	5300	5300	5300	0
230	20250206	154300	467813220	5300	5300	5300	5300	0
231	20250206	154200	467813220	5300	5300	5300	5300	0
232	20250206	154100	467813220	5300	5300	5300	5300	0
233	20250206	154000	467813220	5300	5300	5300	5300	0
234	20250206	153900	467813220	5300	5300	5300	5300	0
235	20250206	153800	467813220	5300	5300	5300	5300	0
236	20250206	153700	467813220	5300	5300	5300	5300	0
237	20250206	153600	467813220	5300	5300	5300	5300	0
238	20250206	153500	467813220	5300	5300	5300	5300	0
239	20250206	153400	467813220	5300	5300	5300	5300	0
240	20250206	153300	467813220	5300	5300	5300	5300	0
241	20250206	153200	467813220	5300	5300	5300	5300	0
242	20250206	153100	467813220	5300	5300	5300	5300	2623
243	20250206	153000	467813220	5300	5300	5300	5300	2623
244	20250206	152900	453911320	5300	5300	5300	5300	0
245	20250206	152800	453911320	5300	5300	5300	5300	0
246	20250206	152700	453911320	5300	5300	5300	5300	0
247	20250206	152600	453911320	5300	5300	5300	5300	0
248	20250206	152500	453911320	5300	5300	5300	5300	0
249	20250206	152400	453911320	5300	5300	5300	5300	0
250	20250206	152300	453911320	5300	5300	5300	5300	0
251	20250206	152200	453911320	5300	5300	5300	5300	0
252	20250206	152100	453911320	5300	5300	5300	5300	0
253	20250206	152000	453911320	5300	5300	5300	5300	0
254	20250206	151900	453911320	5300	5300	5300	5300	61
255	20250206	151800	453588020	5300	5270	5300	5270	192
256	20250206	151700	452575280	5270	5270	5270	5270	100
257	20250206	151600	452048280	5270	5280	5280	5270	170
258	20250206	151500	451151850	5300	5300	5300	5300	0
259	20250206	151400	451151850	5300	5290	5300	5280	249
260	20250206	151300	449834770	5290	5280	5290	5240	12664
261	20250206	151200	383097110	5280	5280	5280	5280	0
262	20250206	151100	383097110	5280	5290	5290	5280	655
263	20250206	151000	379638510	5270	5270	5270	5270	89
264	20250206	150900	379169480	5280	5280	5280	5280	0
265	20250206	150800	379169480	5280	5280	5280	5280	204
266	20250206	150700	378092360	5270	5270	5270	5270	13
267	20250206	150600	378023850	5270	5270	5270	5270	50
268	20250206	150500	377760350	5270	5280	5290	5270	833
269	20250206	150400	373359290	5280	5270	5280	5270	1176
270	20250206	150300	367161760	5270	5270	5270	5270	6
271	20250206	150200	367130140	5270	5270	5270	5270	500
272	20250206	150100	364495140	5270	5270	5270	5270	8
273	20250206	150000	364452980	5270	5270	5270	5270	0
274	20250206	145900	364452980	5270	5270	5270	5270	140
275	20250206	145800	363715180	5290	5290	5290	5290	0
276	20250206	145700	363715180	5290	5290	5290	5290	0
277	20250206	145600	363715180	5290	5290	5290	5290	200
278	20250206	145500	362657180	5290	5270	5290	5270	1371
279	20250206	145400	355415930	5270	5270	5270	5270	11
280	20250206	145300	355357960	5270	5270	5270	5270	15
281	20250206	145200	355278910	5270	5270	5270	5270	356
282	20250206	145100	353402790	5270	5270	5270	5270	0
283	20250206	145000	353402790	5270	5270	5270	5270	0
284	20250206	144900	353402790	5270	5270	5270	5270	0
285	20250206	144800	353402790	5270	5270	5270	5270	6
286	20250206	144700	353371170	5270	5270	5270	5270	106
287	20250206	144600	352812550	5270	5270	5270	5270	3
288	20250206	144500	352796740	5270	5260	5270	5260	496
289	20250206	144400	350187620	5260	5260	5260	5260	0
290	20250206	144300	350187620	5260	5260	5260	5260	6
291	20250206	144200	350156060	5270	5270	5270	5270	0
292	20250206	144100	350156060	5270	5270	5270	5270	0
293	20250206	144000	350156060	5270	5270	5270	5270	0
294	20250206	143900	350156060	5270	5270	5270	5270	0
295	20250206	143800	350156060	5270	5270	5270	5270	700
296	20250206	143700	346467060	5260	5260	5260	5260	2
297	20250206	143600	346456540	5270	5270	5270	5270	1
298	20250206	143500	346451270	5270	5270	5270	5270	10
299	20250206	143400	346398570	5270	5270	5270	5270	296
300	20250206	143300	344838650	5270	5270	5270	5270	0
301	20250206	143200	344838650	5270	5270	5270	5270	1
302	20250206	143100	344833380	5260	5260	5260	5260	13
303	20250206	143000	344765000	5260	5260	5260	5260	1
304	20250206	142900	344759740	5260	5250	5260	5240	1595
305	20250206	142800	336394610	5260	5260	5260	5260	0
306	20250206	142700	336394610	5260	5260	5260	5260	5
307	20250206	142600	336368310	5250	5250	5250	5250	5
308	20250206	142500	336342060	5240	5240	5240	5240	0
309	20250206	142400	336342060	5240	5240	5240	5240	100
310	20250206	142300	335818060	5240	5240	5250	5240	83
311	20250206	142200	335383130	5260	5260	5260	5260	0
312	20250206	142100	335383130	5260	5260	5260	5260	0
313	20250206	142000	335383130	5260	5250	5260	5250	54
314	20250206	141900	335099620	5250	5250	5250	5250	668
315	20250206	141800	331592620	5260	5250	5260	5250	1912
316	20250206	141700	321553720	5250	5250	5250	5250	0
317	20250206	141600	321553720	5250	5250	5250	5250	581
318	20250206	141500	318503470	5260	5260	5260	5260	2809
319	20250206	141400	303728130	5260	5270	5270	5260	144
320	20250206	141300	302970190	5270	5270	5270	5270	21
321	20250206	141200	302859520	5270	5270	5270	5270	0
322	20250206	141100	302859520	5270	5270	5270	5270	0
323	20250206	141000	302859520	5270	5270	5270	5270	6
324	20250206	140900	302827900	5270	5270	5270	5270	300
325	20250206	140800	301246900	5280	5280	5280	5280	0
326	20250206	140700	301246900	5280	5280	5280	5280	0
327	20250206	140600	301246900	5280	5280	5280	5280	3
328	20250206	140500	301231060	5280	5280	5280	5280	0
329	20250206	140400	301231060	5280	5280	5280	5280	401
330	20250206	140300	299113780	5280	5280	5280	5280	0
331	20250206	140200	299113780	5280	5280	5280	5280	2
332	20250206	140100	299103220	5260	5280	5280	5260	2117
333	20250206	140000	287963450	5270	5280	5280	5270	2
334	20250206	135900	287952900	5270	5270	5270	5260	159
335	20250206	135800	287116100	5280	5280	5280	5280	1
336	20250206	135700	287110820	5270	5270	5270	5270	30
337	20250206	135600	286952720	5270	5270	5270	5270	0
338	20250206	135500	286952720	5270	5270	5270	5270	0
339	20250206	135400	286952720	5270	5260	5270	5260	21
340	20250206	135300	286842190	5260	5260	5260	5260	0
341	20250206	135200	286842190	5260	5260	5260	5260	200
342	20250206	135100	285790190	5270	5270	5270	5270	0
343	20250206	135000	285790190	5270	5280	5280	5270	51
344	20250206	134900	285521410	5270	5280	5280	5270	11
345	20250206	134800	285463430	5270	5270	5270	5270	1000
346	20250206	134700	280193430	5270	5270	5270	5270	25
347	20250206	134600	280061680	5260	5260	5260	5260	0
348	20250206	134500	280061680	5260	5260	5260	5260	100
349	20250206	134400	279535680	5260	5260	5260	5260	0
350	20250206	134300	279535680	5260	5260	5260	5260	100
351	20250206	134200	279009680	5270	5270	5270	5270	0
352	20250206	134100	279009680	5270	5270	5270	5270	4
353	20250206	134000	278988600	5270	5270	5270	5270	501
354	20250206	133900	276348330	5270	5270	5270	5270	0
355	20250206	133800	276348330	5270	5270	5270	5270	0
356	20250206	133700	276348330	5270	5270	5270	5270	100
357	20250206	133600	275821330	5250	5250	5250	5250	0
358	20250206	133500	275821330	5250	5250	5250	5250	1
359	20250206	133400	275816080	5250	5280	5280	5250	3818
360	20250206	133300	255766100	5280	5280	5280	5280	0
361	20250206	133200	255766100	5280	5280	5280	5280	0
362	20250206	133100	255766100	5280	5280	5280	5280	0
363	20250206	133000	255766100	5280	5260	5280	5260	358
364	20250206	132900	253882860	5260	5260	5260	5260	50
365	20250206	132800	253619860	5280	5280	5280	5280	0
366	20250206	132700	253619860	5280	5280	5280	5280	0
367	20250206	132600	253619860	5280	5280	5280	5280	0
368	20250206	132500	253619860	5280	5280	5280	5280	0
369	20250206	132400	253619860	5280	5280	5280	5280	0
370	20250206	132300	253619860	5280	5280	5280	5280	1
371	20250206	132200	253614580	5260	5260	5260	5260	0
372	20250206	132100	253614580	5260	5260	5260	5260	10
373	20250206	132000	253561980	5260	5270	5270	5260	50
374	20250206	131900	253298680	5270	5270	5270	5270	5
375	20250206	131800	253272330	5260	5260	5260	5260	999
376	20250206	131700	248017590	5270	5270	5270	5270	849
377	20250206	131600	243543360	5280	5280	5280	5280	0
378	20250206	131500	243543360	5280	5280	5280	5280	0
379	20250206	131400	243543360	5280	5280	5280	5280	0
380	20250206	131300	243543360	5280	5280	5280	5280	7
381	20250206	131200	243506400	5280	5280	5280	5280	35
382	20250206	131100	243321600	5280	5280	5280	5280	0
383	20250206	131000	243321600	5280	5280	5280	5280	0
384	20250206	130900	243321600	5280	5280	5280	5280	0
385	20250206	130800	243321600	5280	5280	5280	5280	3
386	20250206	130700	243305760	5280	5280	5280	5280	0
387	20250206	130600	243305760	5280	5280	5280	5280	398
388	20250206	130500	241204320	5280	5280	5280	5280	0
389	20250206	130400	241204320	5280	5280	5280	5280	0
390	20250206	130300	241204320	5280	5280	5280	5280	0
391	20250206	130200	241204320	5280	5280	5280	5280	374
392	20250206	130100	239229600	5280	5280	5280	5270	122
393	20250206	130000	238586400	5270	5270	5270	5270	0
394	20250206	125900	238586400	5270	5270	5270	5270	60
395	20250206	125800	238270200	5270	5270	5270	5270	15
396	20250206	125700	238191150	5280	5280	5280	5280	0
397	20250206	125600	238191150	5280	5280	5280	5280	0
398	20250206	125500	238191150	5280	5280	5280	5280	1
399	20250206	125400	238185870	5260	5260	5260	5260	0
400	20250206	125300	238185870	5260	5260	5260	5260	2
401	20250206	125200	238175350	5260	5260	5260	5260	0
402	20250206	125100	238175350	5260	5260	5260	5260	3302
403	20250206	125000	220806830	5270	5270	5270	5270	0
404	20250206	124900	220806830	5270	5270	5270	5270	0
405	20250206	124800	220806830	5270	5270	5270	5270	1257
406	20250206	124700	214182440	5270	5270	5270	5270	1981
407	20250206	124600	203742570	5270	5270	5270	5270	2
408	20250206	124500	203732030	5260	5260	5260	5260	0
409	20250206	124400	203732030	5260	5260	5260	5260	55
410	20250206	124300	203442730	5260	5270	5270	5260	10
411	20250206	124200	203390080	5270	5270	5270	5270	23
412	20250206	124100	203268870	5260	5260	5260	5260	14
413	20250206	124000	203195230	5260	5260	5260	5260	480
414	20250206	123900	200670430	5260	5260	5260	5260	0
415	20250206	123800	200670430	5260	5260	5260	5260	0
416	20250206	123700	200670430	5260	5260	5260	5260	540
417	20250206	123600	197830030	5260	5260	5260	5260	80
418	20250206	123500	197409230	5270	5270	5270	5270	9
419	20250206	123400	197361800	5270	5270	5270	5270	0
420	20250206	123300	197361800	5270	5270	5270	5270	54
421	20250206	123200	197077220	5270	5270	5270	5270	44
422	20250206	123100	196845340	5270	5270	5270	5270	11
423	20250206	123000	196787370	5260	5260	5260	5260	1
424	20250206	122900	196782110	5270	5270	5270	5270	200
425	20250206	122800	195728110	5270	5270	5270	5270	102
426	20250206	122700	195190570	5260	5270	5270	5260	909
427	20250206	122600	190407910	5270	5270	5270	5270	0
428	20250206	122500	190407910	5270	5270	5270	5270	0
429	20250206	122400	190407910	5270	5270	5270	5270	7
430	20250206	122300	190371020	5280	5280	5280	5280	22
431	20250206	122200	190254860	5270	5270	5270	5270	178
432	20250206	122100	189316800	5270	5270	5270	5270	2
433	20250206	122000	189306260	5270	5270	5270	5270	0
434	20250206	121900	189306260	5270	5270	5270	5270	284
435	20250206	121800	187809580	5270	5270	5270	5270	0
436	20250206	121700	187809580	5270	5270	5270	5270	306
437	20250206	121600	186196960	5270	5270	5270	5270	29
438	20250206	121500	186044130	5270	5270	5270	5270	54
439	20250206	121400	185759550	5270	5280	5280	5270	4
440	20250206	121300	185738440	5260	5260	5260	5260	50
441	20250206	121200	185475440	5280	5270	5280	5260	1519
442	20250206	121100	177472280	5270	5270	5270	5270	975
443	20250206	121000	172334030	5270	5270	5270	5270	1
444	20250206	120900	172328760	5280	5280	5280	5280	0
445	20250206	120800	172328760	5280	5280	5280	5280	0
446	20250206	120700	172328760	5280	5280	5280	5280	0
447	20250206	120600	172328760	5280	5280	5280	5280	0
448	20250206	120500	172328760	5280	5280	5280	5280	0
449	20250206	120400	172328760	5280	5280	5280	5280	0
450	20250206	120300	172328760	5280	5280	5280	5280	94
451	20250206	120200	171832440	5280	5280	5280	5280	10
452	20250206	120100	171779640	5280	5280	5280	5280	1070
453	20250206	120000	166130040	5290	5290	5290	5290	0
454	20250206	115900	166130040	5290	5290	5290	5290	0
455	20250206	115800	166130040	5290	5290	5290	5290	0
456	20250206	115700	166130040	5290	5290	5290	5290	1
457	20250206	115600	166124750	5280	5280	5280	5280	800
458	20250206	115500	161900750	5290	5290	5290	5290	0
459	20250206	115400	161900750	5290	5290	5290	5290	0
460	20250206	115300	161900750	5290	5290	5290	5290	1
461	20250206	115200	161895460	5290	5290	5290	5290	6
462	20250206	115100	161863720	5290	5290	5290	5290	27
463	20250206	115000	161720890	5290	5290	5290	5290	75
464	20250206	114900	161324140	5290	5290	5290	5290	0
465	20250206	114800	161324140	5290	5290	5290	5290	102
466	20250206	114700	160784560	5290	5300	5300	5290	1378
467	20250206	114600	153481360	5290	5290	5290	5290	20
468	20250206	114500	153375560	5290	5290	5290	5290	0
469	20250206	114400	153375560	5290	5290	5290	5290	100
470	20250206	114300	152846560	5300	5300	5300	5300	112
471	20250206	114200	152252960	5280	5280	5280	5280	0
472	20250206	114100	152252960	5280	5280	5280	5280	0
473	20250206	114000	152252960	5280	5280	5280	5280	0
474	20250206	113900	152252960	5280	5280	5280	5280	18
475	20250206	113800	152157920	5300	5300	5300	5300	53
476	20250206	113700	151877020	5300	5300	5300	5300	11
477	20250206	113600	151818720	5300	5300	5300	5300	18
478	20250206	113500	151723320	5290	5290	5290	5290	0
479	20250206	113400	151723320	5290	5290	5290	5290	210
480	20250206	113300	150612420	5290	5290	5290	5290	1133
481	20250206	113200	144618850	5280	5280	5280	5280	0
482	20250206	113100	144618850	5280	5280	5280	5280	0
483	20250206	113000	144618850	5280	5280	5280	5280	0
484	20250206	112900	144618850	5280	5280	5280	5280	121
485	20250206	112800	143979970	5290	5290	5290	5290	283
486	20250206	112700	142482900	5270	5270	5270	5270	0
487	20250206	112600	142482900	5270	5270	5270	5270	0
488	20250206	112500	142482900	5270	5270	5270	5270	0
489	20250206	112400	142482900	5270	5270	5270	5270	0
490	20250206	112300	142482900	5270	5270	5270	5270	0
491	20250206	112200	142482900	5270	5270	5270	5270	100
492	20250206	112100	141955900	5270	5270	5270	5270	1000
493	20250206	112000	136685900	5270	5270	5270	5270	0
494	20250206	111900	136685900	5270	5270	5270	5270	0
495	20250206	111800	136685900	5270	5280	5280	5270	500
496	20250206	111700	134047650	5290	5290	5290	5290	0
497	20250206	111600	134047650	5290	5290	5290	5290	191
498	20250206	111500	133037260	5280	5280	5280	5280	0
499	20250206	111400	133037260	5280	5280	5280	5280	1
500	20250206	111300	133031980	5280	5280	5280	5280	39
501	20250206	111200	132826060	5280	5280	5280	5280	0
502	20250206	111100	132826060	5280	5280	5280	5280	0
503	20250206	111000	132826060	5280	5280	5280	5280	26
504	20250206	110900	132688780	5290	5290	5290	5290	13
505	20250206	110800	132620010	5290	5290	5290	5290	10
506	20250206	110700	132567110	5280	5280	5280	5280	2
507	20250206	110600	132556550	5280	5280	5280	5280	800
508	20250206	110500	128332550	5290	5290	5290	5290	0
509	20250206	110400	128332550	5290	5290	5290	5290	10
510	20250206	110300	128279650	5280	5280	5280	5280	0
511	20250206	110200	128279650	5280	5280	5280	5280	25
512	20250206	110100	128147650	5280	5280	5280	5280	247
513	20250206	110000	126843490	5280	5280	5280	5280	56
514	20250206	105900	126547810	5280	5280	5280	5280	9
515	20250206	105800	126500290	5290	5290	5290	5290	0
516	20250206	105700	126500290	5290	5290	5290	5290	31
517	20250206	105600	126336300	5280	5280	5280	5280	0
518	20250206	105500	126336300	5280	5280	5280	5280	22
519	20250206	105400	126220140	5280	5280	5280	5280	29
520	20250206	105300	126067020	5280	5280	5280	5280	0
521	20250206	105200	126067020	5280	5280	5280	5280	0
522	20250206	105100	126067020	5280	5280	5280	5280	1000
523	20250206	105000	120787020	5280	5280	5280	5280	0
524	20250206	104900	120787020	5280	5290	5290	5280	113
525	20250206	104800	120190370	5300	5300	5300	5300	1
526	20250206	104700	120185070	5290	5290	5290	5290	0
527	20250206	104600	120185070	5290	5290	5290	5290	20
528	20250206	104500	120079270	5290	5290	5290	5290	10
529	20250206	104400	120026370	5290	5290	5290	5290	0
530	20250206	104300	120026370	5290	5290	5290	5290	11
531	20250206	104200	119968180	5290	5290	5290	5290	29
532	20250206	104100	119814770	5290	5290	5290	5290	344
533	20250206	104000	117995010	5290	5290	5290	5290	1196
534	20250206	103900	111668170	5280	5280	5280	5280	0
535	20250206	103800	111668170	5280	5280	5280	5280	0
536	20250206	103700	111668170	5280	5280	5280	5280	339
537	20250206	103600	109878250	5280	5280	5280	5280	77
538	20250206	103500	109471690	5280	5280	5280	5280	0
539	20250206	103400	109471690	5280	5280	5280	5280	61
540	20250206	103300	109149610	5270	5270	5270	5270	60
541	20250206	103200	108833410	5270	5270	5270	5270	977
542	20250206	103100	103684620	5280	5280	5280	5280	0
543	20250206	103000	103684620	5280	5280	5280	5280	5
544	20250206	102900	103658220	5280	5280	5280	5280	0
545	20250206	102800	103658220	5280	5280	5280	5280	0
546	20250206	102700	103658220	5280	5280	5280	5280	0
547	20250206	102600	103658220	5280	5280	5280	5280	0
548	20250206	102500	103658220	5280	5280	5280	5280	189
549	20250206	102400	102660300	5290	5290	5290	5290	100
550	20250206	102300	102131300	5290	5290	5290	5290	0
551	20250206	102200	102131300	5290	5290	5290	5290	1
552	20250206	102100	102126010	5280	5280	5280	5280	59
553	20250206	102000	101814490	5280	5280	5280	5280	980
554	20250206	101900	96640090	5280	5290	5290	5280	53
555	20250206	101800	96360200	5290	5290	5290	5290	10
556	20250206	101700	96307300	5280	5280	5280	5280	5
557	20250206	101600	96280900	5270	5280	5280	5270	1819
558	20250206	101500	86691580	5290	5290	5290	5290	8
559	20250206	101400	86649260	5290	5290	5290	5290	4
560	20250206	101300	86628100	5280	5280	5280	5280	87
561	20250206	101200	86168740	5280	5280	5280	5280	4
562	20250206	101100	86147620	5280	5300	5300	5280	55
563	20250206	101000	85857200	5300	5270	5300	5270	645
564	20250206	100900	82457120	5270	5270	5270	5270	80
565	20250206	100800	82035520	5280	5300	5300	5280	218
566	20250206	100700	80884040	5300	5300	5300	5300	4
567	20250206	100600	80862840	5300	5300	5300	5300	15
568	20250206	100500	80783340	5310	5300	5310	5300	23
569	20250206	100400	80661370	5300	5300	5300	5300	988
570	20250206	100300	75424970	5290	5290	5290	5290	0
571	20250206	100200	75424970	5290	5290	5290	5290	16
572	20250206	100100	75340330	5290	5290	5290	5290	0
573	20250206	100000	75340330	5290	5290	5290	5290	22
574	20250206	095900	75223950	5300	5300	5300	5300	100
575	20250206	095800	74693950	5300	5300	5300	5300	0
576	20250206	095700	74693950	5300	5300	5300	5300	0
577	20250206	095600	74693950	5300	5300	5300	5300	0
578	20250206	095500	74693950	5300	5300	5300	5300	1
579	20250206	095400	74688650	5270	5270	5270	5270	4
580	20250206	095300	74667570	5270	5290	5290	5270	1776
581	20250206	095200	65283080	5290	5290	5290	5290	0
582	20250206	095100	65283080	5290	5290	5290	5290	0
583	20250206	095000	65283080	5290	5290	5290	5290	9
584	20250206	094900	65235470	5310	5290	5310	5290	21
585	20250206	094800	65124360	5290	5290	5290	5290	0
586	20250206	094700	65124360	5290	5290	5290	5290	0
587	20250206	094600	65124360	5290	5290	5290	5290	22
588	20250206	094500	65007980	5310	5300	5310	5290	42
589	20250206	094400	64785360	5290	5310	5310	5290	109
590	20250206	094300	64208550	5310	5300	5310	5300	17
591	20250206	094200	64118370	5300	5300	5300	5300	13
592	20250206	094100	64049470	5300	5300	5300	5300	7
593	20250206	094000	64012370	5300	5300	5300	5300	535
594	20250206	093900	61176870	5290	5290	5290	5290	590
595	20250206	093800	58055770	5270	5270	5270	5270	0
596	20250206	093700	58055770	5270	5270	5270	5270	1000
597	20250206	093600	52785770	5270	5280	5290	5270	25
598	20250206	093500	52653810	5270	5280	5280	5270	23
599	20250206	093400	52532590	5280	5280	5280	5280	10
600	20250206	093300	52479790	5280	5280	5280	5280	8
601	20250206	093200	52437550	5280	5290	5290	5280	48
602	20250206	093100	52184040	5290	5290	5290	5290	180
603	20250206	093000	51231840	5290	5290	5290	5290	7
604	20250206	092900	51194810	5280	5280	5280	5280	71
605	20250206	092800	50819930	5290	5290	5290	5290	3
606	20250206	092700	50804060	5290	5270	5290	5270	312
607	20250206	092600	49155200	5290	5290	5290	5290	11
608	20250206	092500	49097010	5270	5270	5270	5270	190
609	20250206	092400	48095710	5270	5270	5270	5260	250
610	20250206	092300	46778710	5270	5290	5300	5270	360
611	20250206	092200	44881150	5290	5290	5290	5290	0
612	20250206	092100	44881150	5290	5290	5290	5290	50
613	20250206	092000	44616650	5280	5280	5280	5280	0
614	20250206	091900	44616650	5280	5280	5280	5280	20
615	20250206	091800	44511050	5280	5290	5290	5280	486
616	20250206	091700	41944900	5280	5280	5280	5280	0
617	20250206	091600	41944900	5280	5280	5280	5280	0
618	20250206	091500	41944900	5280	5280	5280	5280	175
619	20250206	091400	41020900	5310	5310	5310	5310	3
620	20250206	091300	41004970	5310	5280	5310	5280	640
621	20250206	091200	37625590	5320	5320	5320	5320	0
622	20250206	091100	37625590	5320	5320	5320	5320	0
623	20250206	091000	37625590	5320	5270	5320	5270	1501
624	20250206	090900	29715270	5270	5280	5320	5270	732
625	20250206	090800	25857020	5300	5280	5300	5280	733
626	20250206	090700	21978780	5280	5280	5290	5280	1122
627	20250206	090600	16053500	5280	5290	5290	5280	505
628	20250206	090500	13387080	5280	5280	5280	5280	1
629	20250206	090400	13381800	5290	5290	5290	5290	234
630	20250206	090300	12143940	5300	5290	5300	5290	800
631	20250206	090200	7904940	5280	5300	5300	5280	100
632	20250206	090100	7376840	5300	5300	5300	5300	551
633	20250206	090000	4456540	5340	5350	5350	5340	833