KissMeData/042600/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192700	74005600	9860	9860	9860	9860	77
3	20250206	192600	74005600	9860	9860	9860	9860	0
4	20250206	192500	74005600	9860	9860	9860	9860	0
5	20250206	192400	74005600	9860	9860	9860	9860	0
6	20250206	192300	74005600	9860	9860	9860	9860	0
7	20250206	192200	74005600	9860	9860	9860	9860	0
8	20250206	192100	74005600	9860	9860	9860	9860	0
9	20250206	192000	74005600	9860	9860	9860	9860	0
10	20250206	191900	74005600	9860	9860	9860	9860	0
11	20250206	191800	74005600	9860	9860	9860	9860	0
12	20250206	191700	74005600	9860	9860	9860	9860	0
13	20250206	191600	74005600	9860	9860	9860	9860	0
14	20250206	191500	74005600	9860	9860	9860	9860	0
15	20250206	191400	74005600	9860	9860	9860	9860	0
16	20250206	191300	74005600	9860	9860	9860	9860	0
17	20250206	191200	74005600	9860	9860	9860	9860	0
18	20250206	191100	74005600	9860	9860	9860	9860	0
19	20250206	191000	74005600	9860	9860	9860	9860	0
20	20250206	190900	74005600	9860	9860	9860	9860	0
21	20250206	190800	74005600	9860	9860	9860	9860	0
22	20250206	190700	74005600	9860	9860	9860	9860	0
23	20250206	190600	74005600	9860	9860	9860	9860	0
24	20250206	190500	74005600	9860	9860	9860	9860	0
25	20250206	190400	74005600	9860	9860	9860	9860	0
26	20250206	190300	74005600	9860	9860	9860	9860	0
27	20250206	190200	74005600	9860	9860	9860	9860	0
28	20250206	190100	74005600	9860	9860	9860	9860	0
29	20250206	190000	74005600	9860	9860	9860	9860	0
30	20250206	185900	74005600	9860	9860	9860	9860	0
31	20250206	185800	74005600	9860	9860	9860	9860	0
32	20250206	185700	74005600	9860	9860	9860	9860	77
33	20250206	185600	74005600	9860	9860	9860	9860	0
34	20250206	185500	74005600	9860	9860	9860	9860	0
35	20250206	185400	74005600	9860	9860	9860	9860	0
36	20250206	185300	74005600	9860	9860	9860	9860	0
37	20250206	185200	74005600	9860	9860	9860	9860	0
38	20250206	185100	74005600	9860	9860	9860	9860	0
39	20250206	185000	74005600	9860	9860	9860	9860	0
40	20250206	184900	74005600	9860	9860	9860	9860	0
41	20250206	184800	74005600	9860	9860	9860	9860	0
42	20250206	184700	74005600	9860	9860	9860	9860	0
43	20250206	184600	74005600	9860	9860	9860	9860	0
44	20250206	184500	74005600	9860	9860	9860	9860	0
45	20250206	184400	74005600	9860	9860	9860	9860	0
46	20250206	184300	74005600	9860	9860	9860	9860	0
47	20250206	184200	74005600	9860	9860	9860	9860	0
48	20250206	184100	74005600	9860	9860	9860	9860	0
49	20250206	184000	74005600	9860	9860	9860	9860	0
50	20250206	183900	74005600	9860	9860	9860	9860	0
51	20250206	183800	74005600	9860	9860	9860	9860	0
52	20250206	183700	74005600	9860	9860	9860	9860	0
53	20250206	183600	74005600	9860	9860	9860	9860	0
54	20250206	183500	74005600	9860	9860	9860	9860	0
55	20250206	183400	74005600	9860	9860	9860	9860	0
56	20250206	183300	74005600	9860	9860	9860	9860	0
57	20250206	183200	74005600	9860	9860	9860	9860	0
58	20250206	183100	74005600	9860	9860	9860	9860	0
59	20250206	183000	74005600	9860	9860	9860	9860	0
60	20250206	182900	74005600	9860	9860	9860	9860	0
61	20250206	182800	74005600	9860	9860	9860	9860	0
62	20250206	182700	74005600	9860	9860	9860	9860	77
63	20250206	182600	74005600	9860	9860	9860	9860	0
64	20250206	182500	74005600	9860	9860	9860	9860	0
65	20250206	182400	74005600	9860	9860	9860	9860	0
66	20250206	182300	74005600	9860	9860	9860	9860	0
67	20250206	182200	74005600	9860	9860	9860	9860	0
68	20250206	182100	74005600	9860	9860	9860	9860	0
69	20250206	182000	74005600	9860	9860	9860	9860	0
70	20250206	181900	74005600	9860	9860	9860	9860	0
71	20250206	181800	74005600	9860	9860	9860	9860	0
72	20250206	181700	74005600	9860	9860	9860	9860	0
73	20250206	181600	74005600	9860	9860	9860	9860	0
74	20250206	181500	74005600	9860	9860	9860	9860	0
75	20250206	181400	74005600	9860	9860	9860	9860	0
76	20250206	181300	74005600	9860	9860	9860	9860	0
77	20250206	181200	74005600	9860	9860	9860	9860	0
78	20250206	181100	74005600	9860	9860	9860	9860	0
79	20250206	181000	74005600	9860	9860	9860	9860	0
80	20250206	180900	74005600	9860	9860	9860	9860	0
81	20250206	180800	74005600	9860	9860	9860	9860	0
82	20250206	180700	74005600	9860	9860	9860	9860	0
83	20250206	180600	74005600	9860	9860	9860	9860	0
84	20250206	180500	74005600	9860	9860	9860	9860	0
85	20250206	180400	74005600	9860	9860	9860	9860	0
86	20250206	180300	74005600	9860	9860	9860	9860	0
87	20250206	180200	74005600	9860	9860	9860	9860	0
88	20250206	180100	74005600	9860	9860	9860	9860	0
89	20250206	180000	74005600	9860	9860	9860	9860	0
90	20250206	175900	74005600	9860	9860	9860	9860	0
91	20250206	175800	74005600	9860	9860	9860	9860	0
92	20250206	175700	74005600	9860	9860	9860	9860	77
93	20250206	175600	74005600	9860	9860	9860	9860	0
94	20250206	175500	74005600	9860	9860	9860	9860	0
95	20250206	175400	74005600	9860	9860	9860	9860	0
96	20250206	175300	74005600	9860	9860	9860	9860	0
97	20250206	175200	74005600	9860	9860	9860	9860	0
98	20250206	175100	74005600	9860	9860	9860	9860	0
99	20250206	175000	74005600	9860	9860	9860	9860	0
100	20250206	174900	74005600	9860	9860	9860	9860	0
101	20250206	174800	74005600	9860	9860	9860	9860	0
102	20250206	174700	74005600	9860	9860	9860	9860	0
103	20250206	174600	74005600	9860	9860	9860	9860	0
104	20250206	174500	74005600	9860	9860	9860	9860	0
105	20250206	174400	74005600	9860	9860	9860	9860	0
106	20250206	174300	74005600	9860	9860	9860	9860	0
107	20250206	174200	74005600	9860	9860	9860	9860	0
108	20250206	174100	74005600	9860	9860	9860	9860	0
109	20250206	174000	74005600	9860	9860	9860	9860	0
110	20250206	173900	74005600	9860	9860	9860	9860	0
111	20250206	173800	74005600	9860	9860	9860	9860	0
112	20250206	173700	74005600	9860	9860	9860	9860	0
113	20250206	173600	74005600	9860	9860	9860	9860	0
114	20250206	173500	74005600	9860	9860	9860	9860	0
115	20250206	173400	74005600	9860	9860	9860	9860	0
116	20250206	173300	74005600	9860	9860	9860	9860	0
117	20250206	173200	74005600	9860	9860	9860	9860	0
118	20250206	173100	74005600	9860	9860	9860	9860	0
119	20250206	173000	74005600	9860	9860	9860	9860	0
120	20250206	172900	74005600	9860	9860	9860	9860	0
121	20250206	172800	74005600	9860	9860	9860	9860	0
122	20250206	172700	74005600	9860	9860	9860	9860	77
123	20250206	172600	74005600	9860	9860	9860	9860	0
124	20250206	172500	74005600	9860	9860	9860	9860	0
125	20250206	172400	74005600	9860	9860	9860	9860	0
126	20250206	172300	74005600	9860	9860	9860	9860	0
127	20250206	172200	74005600	9860	9860	9860	9860	0
128	20250206	172100	74005600	9860	9860	9860	9860	0
129	20250206	172000	74005600	9860	9860	9860	9860	0
130	20250206	171900	74005600	9860	9860	9860	9860	0
131	20250206	171800	74005600	9860	9860	9860	9860	0
132	20250206	171700	74005600	9860	9860	9860	9860	0
133	20250206	171600	74005600	9860	9860	9860	9860	0
134	20250206	171500	74005600	9860	9860	9860	9860	0
135	20250206	171400	74005600	9860	9860	9860	9860	0
136	20250206	171300	74005600	9860	9860	9860	9860	0
137	20250206	171200	74005600	9860	9860	9860	9860	0
138	20250206	171100	74005600	9860	9860	9860	9860	0
139	20250206	171000	74005600	9860	9860	9860	9860	0
140	20250206	170900	74005600	9860	9860	9860	9860	0
141	20250206	170800	74005600	9860	9860	9860	9860	0
142	20250206	170700	74005600	9860	9860	9860	9860	0
143	20250206	170600	74005600	9860	9860	9860	9860	0
144	20250206	170500	74005600	9860	9860	9860	9860	0
145	20250206	170400	74005600	9860	9860	9860	9860	0
146	20250206	170300	74005600	9860	9860	9860	9860	0
147	20250206	170200	74005600	9860	9860	9860	9860	0
148	20250206	170100	74005600	9860	9860	9860	9860	0
149	20250206	170000	74005600	9860	9860	9860	9860	0
150	20250206	165900	74005600	9860	9860	9860	9860	0
151	20250206	165800	74005600	9860	9860	9860	9860	0
152	20250206	165700	74005600	9860	9860	9860	9860	77
153	20250206	165600	74005600	9860	9860	9860	9860	0
154	20250206	165500	74005600	9860	9860	9860	9860	0
155	20250206	165400	74005600	9860	9860	9860	9860	0
156	20250206	165300	74005600	9860	9860	9860	9860	0
157	20250206	165200	74005600	9860	9860	9860	9860	0
158	20250206	165100	74005600	9860	9860	9860	9860	0
159	20250206	165000	74005600	9860	9860	9860	9860	0
160	20250206	164900	74005600	9860	9860	9860	9860	0
161	20250206	164800	74005600	9860	9860	9860	9860	0
162	20250206	164700	74005600	9860	9860	9860	9860	0
163	20250206	164600	74005600	9860	9860	9860	9860	0
164	20250206	164500	74005600	9860	9860	9860	9860	0
165	20250206	164400	74005600	9860	9860	9860	9860	0
166	20250206	164300	74005600	9860	9860	9860	9860	0
167	20250206	164200	74005600	9860	9860	9860	9860	0
168	20250206	164100	74005600	9860	9860	9860	9860	0
169	20250206	164000	74005600	9860	9860	9860	9860	0
170	20250206	163900	74005600	9860	9860	9860	9860	0
171	20250206	163800	74005600	9860	9860	9860	9860	0
172	20250206	163700	74005600	9860	9860	9860	9860	0
173	20250206	163600	74005600	9860	9860	9860	9860	0
174	20250206	163500	74005600	9860	9860	9860	9860	0
175	20250206	163400	74005600	9860	9860	9860	9860	0
176	20250206	163300	74005600	9860	9860	9860	9860	0
177	20250206	163200	74005600	9860	9860	9860	9860	0
178	20250206	163100	74005600	9860	9860	9860	9860	0
179	20250206	163000	74005600	9860	9860	9860	9860	0
180	20250206	162900	74005600	9860	9860	9860	9860	0
181	20250206	162800	74005600	9860	9860	9860	9860	0
182	20250206	162700	74005600	9860	9860	9860	9860	77
183	20250206	162600	74005600	9860	9860	9860	9860	0
184	20250206	162500	74005600	9860	9860	9860	9860	0
185	20250206	162400	74005600	9860	9860	9860	9860	0
186	20250206	162300	74005600	9860	9860	9860	9860	0
187	20250206	162200	74005600	9860	9860	9860	9860	0
188	20250206	162100	74005600	9860	9860	9860	9860	0
189	20250206	162000	74005600	9860	9860	9860	9860	0
190	20250206	161900	74005600	9860	9860	9860	9860	0
191	20250206	161800	74005600	9860	9860	9860	9860	0
192	20250206	161700	74005600	9860	9860	9860	9860	0
193	20250206	161600	74005600	9860	9860	9860	9860	0
194	20250206	161500	74005600	9860	9860	9860	9860	0
195	20250206	161400	74005600	9860	9860	9860	9860	0
196	20250206	161300	74005600	9860	9860	9860	9860	0
197	20250206	161200	74005600	9860	9860	9860	9860	0
198	20250206	161100	74005600	9860	9860	9860	9860	0
199	20250206	161000	74005600	9860	9860	9860	9860	0
200	20250206	160900	74005600	9860	9860	9860	9860	0
201	20250206	160800	74005600	9860	9860	9860	9860	0
202	20250206	160700	74005600	9860	9860	9860	9860	0
203	20250206	160600	74005600	9860	9860	9860	9860	0
204	20250206	160500	74005600	9860	9860	9860	9860	0
205	20250206	160400	74005600	9860	9860	9860	9860	0
206	20250206	160300	74005600	9860	9860	9860	9860	0
207	20250206	160200	74005600	9860	9860	9860	9860	0
208	20250206	160100	74005600	9860	9860	9860	9860	0
209	20250206	160000	74005600	9860	9860	9860	9860	0
210	20250206	155900	74005600	9860	9860	9860	9860	0
211	20250206	155800	74005600	9860	9860	9860	9860	0
212	20250206	155700	74005600	9860	9860	9860	9860	77
213	20250206	155600	74005600	9860	9860	9860	9860	0
214	20250206	155500	74005600	9860	9860	9860	9860	0
215	20250206	155400	74005600	9860	9860	9860	9860	0
216	20250206	155300	74005600	9860	9860	9860	9860	0
217	20250206	155200	74005600	9860	9860	9860	9860	0
218	20250206	155100	74005600	9860	9860	9860	9860	0
219	20250206	155000	74005600	9860	9860	9860	9860	0
220	20250206	154900	74005600	9860	9860	9860	9860	0
221	20250206	154800	74005600	9860	9860	9860	9860	0
222	20250206	154700	74005600	9860	9860	9860	9860	0
223	20250206	154600	74005600	9860	9860	9860	9860	0
224	20250206	154500	74005600	9860	9860	9860	9860	0
225	20250206	154400	74005600	9860	9860	9860	9860	0
226	20250206	154300	74005600	9860	9860	9860	9860	0
227	20250206	154200	74005600	9860	9860	9860	9860	0
228	20250206	154100	74005600	9860	9860	9860	9860	0
229	20250206	154000	74005600	9860	9860	9860	9860	0
230	20250206	153900	74005600	9860	9860	9860	9860	0
231	20250206	153800	74005600	9860	9860	9860	9860	0
232	20250206	153700	74005600	9860	9860	9860	9860	0
233	20250206	153600	74005600	9860	9860	9860	9860	0
234	20250206	153500	74005600	9860	9860	9860	9860	0
235	20250206	153400	74005600	9860	9860	9860	9860	0
236	20250206	153300	74005600	9860	9860	9860	9860	0
237	20250206	153200	74005600	9860	9860	9860	9860	0
238	20250206	153100	74005600	9860	9860	9860	9860	0
239	20250206	153000	74005600	9860	9860	9860	9860	77
240	20250206	152900	73246380	9850	9850	9850	9850	0
241	20250206	152800	73246380	9850	9850	9850	9850	0
242	20250206	152700	73246380	9850	9850	9850	9850	0
243	20250206	152600	73246380	9850	9850	9850	9850	0
244	20250206	152500	73246380	9850	9850	9850	9850	0
245	20250206	152400	73246380	9850	9850	9850	9850	0
246	20250206	152300	73246380	9850	9850	9850	9850	0
247	20250206	152200	73246380	9850	9850	9850	9850	0
248	20250206	152100	73246380	9850	9850	9850	9850	0
249	20250206	152000	73246380	9850	9850	9850	9850	0
250	20250206	151900	73246380	9850	9820	9860	9790	124
251	20250206	151800	72025890	9850	9850	9850	9850	0
252	20250206	151700	72025890	9850	9850	9850	9830	38
253	20250206	151600	71651770	9850	9850	9850	9850	24
254	20250206	151500	71415370	9850	9850	9850	9850	71
255	20250206	151400	70716020	9850	9800	9850	9800	23
256	20250206	151300	70489970	9850	9850	9850	9850	2
257	20250206	151200	70470270	9790	9790	9790	9790	100
258	20250206	151100	69491270	9850	9850	9850	9850	0
259	20250206	151000	69491270	9850	9850	9850	9850	2
260	20250206	150900	69471570	9850	9850	9850	9850	101
261	20250206	150800	68476720	9850	9850	9850	9850	0
262	20250206	150700	68476720	9850	9850	9850	9850	4
263	20250206	150600	68437320	9850	9850	9850	9850	0
264	20250206	150500	68437320	9850	9850	9850	9850	0
265	20250206	150400	68437320	9850	9850	9850	9850	2
266	20250206	150300	68417620	9790	9790	9790	9790	3
267	20250206	150200	68388250	9790	9790	9790	9790	0
268	20250206	150100	68388250	9790	9790	9790	9790	4
269	20250206	150000	68349090	9850	9850	9850	9850	0
270	20250206	145900	68349090	9850	9850	9850	9850	0
271	20250206	145800	68349090	9850	9850	9850	9850	0
272	20250206	145700	68349090	9850	9850	9850	9850	0
273	20250206	145600	68349090	9850	9850	9850	9850	0
274	20250206	145500	68349090	9850	9850	9850	9850	0
275	20250206	145400	68349090	9850	9850	9850	9850	0
276	20250206	145300	68349090	9850	9850	9850	9850	2
277	20250206	145200	68329390	9850	9850	9850	9850	100
278	20250206	145100	67344390	9850	9850	9850	9850	0
279	20250206	145000	67344390	9850	9850	9850	9850	0
280	20250206	144900	67344390	9850	9850	9850	9850	0
281	20250206	144800	67344390	9850	9850	9850	9850	0
282	20250206	144700	67344390	9850	9850	9850	9850	0
283	20250206	144600	67344390	9850	9850	9850	9850	0
284	20250206	144500	67344390	9850	9850	9850	9850	0
285	20250206	144400	67344390	9850	9850	9850	9850	0
286	20250206	144300	67344390	9850	9850	9850	9850	0
287	20250206	144200	67344390	9850	9850	9850	9850	2
288	20250206	144100	67324690	9770	9770	9770	9770	0
289	20250206	144000	67324690	9770	9770	9770	9770	0
290	20250206	143900	67324690	9770	9770	9770	9770	0
291	20250206	143800	67324690	9770	9770	9770	9770	0
292	20250206	143700	67324690	9770	9790	9790	9770	169
293	20250206	143600	65672280	9790	9790	9790	9790	0
294	20250206	143500	65672280	9790	9790	9790	9790	2
295	20250206	143400	65652700	9850	9850	9850	9850	0
296	20250206	143300	65652700	9850	9850	9850	9850	0
297	20250206	143200	65652700	9850	9850	9850	9850	0
298	20250206	143100	65652700	9850	9850	9850	9850	0
299	20250206	143000	65652700	9850	9850	9850	9850	0
300	20250206	142900	65652700	9850	9850	9850	9850	0
301	20250206	142800	65652700	9850	9850	9850	9850	5
302	20250206	142700	65603450	9840	9840	9840	9840	0
303	20250206	142600	65603450	9840	9840	9840	9840	0
304	20250206	142500	65603450	9840	9840	9840	9840	0
305	20250206	142400	65603450	9840	9840	9840	9840	8
306	20250206	142300	65524730	9790	9790	9790	9790	0
307	20250206	142200	65524730	9790	9790	9790	9790	0
308	20250206	142100	65524730	9790	9790	9790	9790	0
309	20250206	142000	65524730	9790	9790	9790	9790	0
310	20250206	141900	65524730	9790	9790	9790	9790	0
311	20250206	141800	65524730	9790	9790	9790	9790	0
312	20250206	141700	65524730	9790	9800	9800	9790	100
313	20250206	141600	64545660	9840	9840	9840	9840	0
314	20250206	141500	64545660	9840	9840	9840	9840	0
315	20250206	141400	64545660	9840	9840	9840	9840	0
316	20250206	141300	64545660	9840	9840	9840	9840	0
317	20250206	141200	64545660	9840	9840	9840	9840	5
318	20250206	141100	64496460	9800	9800	9800	9800	0
319	20250206	141000	64496460	9800	9800	9800	9800	0
320	20250206	140900	64496460	9800	9810	9810	9800	70
321	20250206	140800	63810450	9810	9810	9810	9810	0
322	20250206	140700	63810450	9810	9810	9810	9810	20
323	20250206	140600	63614250	9880	9880	9880	9880	0
324	20250206	140500	63614250	9880	9880	9880	9880	0
325	20250206	140400	63614250	9880	9880	9880	9880	0
326	20250206	140300	63614250	9880	9880	9880	9880	0
327	20250206	140200	63614250	9880	9880	9880	9880	0
328	20250206	140100	63614250	9880	9880	9880	9880	0
329	20250206	140000	63614250	9880	9880	9880	9880	0
330	20250206	135900	63614250	9880	9880	9880	9880	0
331	20250206	135800	63614250	9880	9880	9880	9880	0
332	20250206	135700	63614250	9880	9880	9880	9880	0
333	20250206	135600	63614250	9880	9880	9880	9880	0
334	20250206	135500	63614250	9880	9880	9880	9880	0
335	20250206	135400	63614250	9880	9880	9880	9880	0
336	20250206	135300	63614250	9880	9880	9880	9880	0
337	20250206	135200	63614250	9880	9880	9880	9880	0
338	20250206	135100	63614250	9880	9880	9880	9880	1
339	20250206	135000	63604370	9870	9870	9870	9870	0
340	20250206	134900	63604370	9870	9870	9870	9870	0
341	20250206	134800	63604370	9870	9870	9870	9870	0
342	20250206	134700	63604370	9870	9870	9870	9870	0
343	20250206	134600	63604370	9870	9870	9870	9870	0
344	20250206	134500	63604370	9870	9870	9870	9870	0
345	20250206	134400	63604370	9870	9870	9870	9870	0
346	20250206	134300	63604370	9870	9870	9870	9870	0
347	20250206	134200	63604370	9870	9870	9870	9870	0
348	20250206	134100	63604370	9870	9870	9870	9870	6
349	20250206	134000	63545150	9810	9810	9810	9810	0
350	20250206	133900	63545150	9810	9810	9810	9810	0
351	20250206	133800	63545150	9810	9810	9810	9810	0
352	20250206	133700	63545150	9810	9810	9810	9810	0
353	20250206	133600	63545150	9810	9810	9810	9810	0
354	20250206	133500	63545150	9810	9810	9810	9810	0
355	20250206	133400	63545150	9810	9810	9810	9810	123
356	20250206	133300	62338520	9810	9810	9810	9810	0
357	20250206	133200	62338520	9810	9810	9810	9810	0
358	20250206	133100	62338520	9810	9810	9810	9810	0
359	20250206	133000	62338520	9810	9810	9810	9810	0
360	20250206	132900	62338520	9810	9880	9880	9810	11
361	20250206	132800	62229910	9880	9880	9880	9880	2
362	20250206	132700	62210150	9800	9800	9800	9800	0
363	20250206	132600	62210150	9800	9800	9800	9800	0
364	20250206	132500	62210150	9800	9800	9800	9800	0
365	20250206	132400	62210150	9800	9800	9800	9800	0
366	20250206	132300	62210150	9800	9800	9800	9800	0
367	20250206	132200	62210150	9800	9800	9800	9800	0
368	20250206	132100	62210150	9800	9800	9800	9800	0
369	20250206	132000	62210150	9800	9800	9800	9800	0
370	20250206	131900	62210150	9800	9800	9800	9800	0
371	20250206	131800	62210150	9800	9810	9810	9800	244
372	20250206	131700	59818880	9840	9840	9840	9840	379
373	20250206	131600	56089520	9890	9890	9890	9890	0
374	20250206	131500	56089520	9890	9890	9890	9890	0
375	20250206	131400	56089520	9890	9890	9890	9890	0
376	20250206	131300	56089520	9890	9890	9890	9890	1
377	20250206	131200	56079630	9840	9890	9890	9840	35
378	20250206	131100	55734090	9880	9880	9880	9880	0
379	20250206	131000	55734090	9880	9880	9880	9880	505
380	20250206	130900	50744690	9880	9880	9880	9880	6
381	20250206	130800	50685410	9880	9880	9880	9880	0
382	20250206	130700	50685410	9880	9880	9880	9880	0
383	20250206	130600	50685410	9880	9880	9880	9880	0
384	20250206	130500	50685410	9880	9880	9880	9880	0
385	20250206	130400	50685410	9880	9880	9880	9880	0
386	20250206	130300	50685410	9880	9880	9880	9880	0
387	20250206	130200	50685410	9880	9880	9880	9880	0
388	20250206	130100	50685410	9880	9880	9880	9880	0
389	20250206	130000	50685410	9880	9880	9880	9880	0
390	20250206	125900	50685410	9880	9880	9880	9880	0
391	20250206	125800	50685410	9880	9880	9880	9880	0
392	20250206	125700	50685410	9880	9880	9880	9880	0
393	20250206	125600	50685410	9880	9880	9880	9880	511
394	20250206	125500	45636730	9880	9880	9880	9880	0
395	20250206	125400	45636730	9880	9880	9880	9880	0
396	20250206	125300	45636730	9880	9880	9880	9880	3
397	20250206	125200	45607090	9880	9880	9880	9880	0
398	20250206	125100	45607090	9880	9880	9880	9880	2
399	20250206	125000	45587330	9880	9880	9880	9880	0
400	20250206	124900	45587330	9880	9880	9880	9880	0
401	20250206	124800	45587330	9880	9880	9880	9880	0
402	20250206	124700	45587330	9880	9880	9880	9880	0
403	20250206	124600	45587330	9880	9880	9880	9880	0
404	20250206	124500	45587330	9880	9880	9880	9880	0
405	20250206	124400	45587330	9880	9880	9880	9880	0
406	20250206	124300	45587330	9880	9880	9880	9880	0
407	20250206	124200	45587330	9880	9880	9880	9880	0
408	20250206	124100	45587330	9880	9880	9880	9880	0
409	20250206	124000	45587330	9880	9880	9880	9880	0
410	20250206	123900	45587330	9880	9880	9880	9880	0
411	20250206	123800	45587330	9880	9880	9880	9880	0
412	20250206	123700	45587330	9880	9880	9880	9880	9
413	20250206	123600	45498410	9890	9890	9890	9890	5
414	20250206	123500	45448960	9890	9890	9890	9890	3
415	20250206	123400	45419290	9900	9900	9900	9900	0
416	20250206	123300	45419290	9900	9870	9900	9870	300
417	20250206	123200	42451840	9900	9790	9900	9790	800
418	20250206	123100	34550120	9790	9790	9790	9790	0
419	20250206	123000	34550120	9790	9790	9790	9790	0
420	20250206	122900	34550120	9790	9790	9790	9790	0
421	20250206	122800	34550120	9790	9790	9790	9790	0
422	20250206	122700	34550120	9790	9790	9790	9790	0
423	20250206	122600	34550120	9790	9790	9790	9790	0
424	20250206	122500	34550120	9790	9790	9790	9790	1
425	20250206	122400	34540330	9770	9770	9770	9770	0
426	20250206	122300	34540330	9770	9770	9770	9770	0
427	20250206	122200	34540330	9770	9770	9770	9770	0
428	20250206	122100	34540330	9770	9780	9780	9770	20
429	20250206	122000	34344920	9770	9770	9770	9770	0
430	20250206	121900	34344920	9770	9770	9770	9770	30
431	20250206	121800	34051820	9790	9790	9790	9790	0
432	20250206	121700	34051820	9790	9790	9790	9790	0
433	20250206	121600	34051820	9790	9790	9790	9790	0
434	20250206	121500	34051820	9790	9790	9790	9790	0
435	20250206	121400	34051820	9790	9790	9790	9790	0
436	20250206	121300	34051820	9790	9790	9790	9790	0
437	20250206	121200	34051820	9790	9790	9790	9790	0
438	20250206	121100	34051820	9790	9790	9790	9790	0
439	20250206	121000	34051820	9790	9790	9790	9790	0
440	20250206	120900	34051820	9790	9790	9790	9790	0
441	20250206	120800	34051820	9790	9790	9790	9790	20
442	20250206	120700	33856020	9770	9770	9770	9770	0
443	20250206	120600	33856020	9770	9770	9770	9770	0
444	20250206	120500	33856020	9770	9770	9770	9770	0
445	20250206	120400	33856020	9770	9770	9770	9770	0
446	20250206	120300	33856020	9770	9770	9770	9770	0
447	20250206	120200	33856020	9770	9770	9770	9770	0
448	20250206	120100	33856020	9770	9770	9770	9770	0
449	20250206	120000	33856020	9770	9770	9770	9770	0
450	20250206	115900	33856020	9770	9770	9770	9770	0
451	20250206	115800	33856020	9770	9770	9770	9770	0
452	20250206	115700	33856020	9770	9770	9770	9770	0
453	20250206	115600	33856020	9770	9770	9770	9770	0
454	20250206	115500	33856020	9770	9770	9770	9770	1
455	20250206	115400	33846250	9770	9770	9770	9770	14
456	20250206	115300	33709470	9800	9800	9800	9800	0
457	20250206	115200	33709470	9800	9800	9800	9800	0
458	20250206	115100	33709470	9800	9800	9800	9800	0
459	20250206	115000	33709470	9800	9800	9800	9800	0
460	20250206	114900	33709470	9800	9800	9800	9800	10
461	20250206	114800	33611470	9800	9800	9800	9800	0
462	20250206	114700	33611470	9800	9800	9800	9800	50
463	20250206	114600	33121470	9800	9800	9800	9800	0
464	20250206	114500	33121470	9800	9800	9800	9800	0
465	20250206	114400	33121470	9800	9800	9800	9800	0
466	20250206	114300	33121470	9800	9800	9800	9800	0
467	20250206	114200	33121470	9800	9800	9800	9800	0
468	20250206	114100	33121470	9800	9800	9800	9800	20
469	20250206	114000	32925470	9770	9770	9770	9770	0
470	20250206	113900	32925470	9770	9770	9770	9770	0
471	20250206	113800	32925470	9770	9770	9770	9770	0
472	20250206	113700	32925470	9770	9790	9800	9770	116
473	20250206	113600	31789160	9790	9790	9790	9790	1
474	20250206	113500	31779370	9790	9790	9790	9790	29
475	20250206	113400	31495460	9780	9780	9780	9780	0
476	20250206	113300	31495460	9780	9780	9780	9780	0
477	20250206	113200	31495460	9780	9780	9780	9780	0
478	20250206	113100	31495460	9780	9780	9780	9780	0
479	20250206	113000	31495460	9780	9780	9780	9780	3
480	20250206	112900	31466120	9770	9770	9770	9770	0
481	20250206	112800	31466120	9770	9770	9770	9770	0
482	20250206	112700	31466120	9770	9770	9770	9770	0
483	20250206	112600	31466120	9770	9770	9770	9770	0
484	20250206	112500	31466120	9770	9770	9770	9770	1
485	20250206	112400	31456350	9800	9800	9800	9800	0
486	20250206	112300	31456350	9800	9800	9800	9800	0
487	20250206	112200	31456350	9800	9800	9800	9800	0
488	20250206	112100	31456350	9800	9800	9800	9800	0
489	20250206	112000	31456350	9800	9790	9800	9790	20
490	20250206	111900	31260530	9790	9790	9790	9790	0
491	20250206	111800	31260530	9790	9790	9790	9790	0
492	20250206	111700	31260530	9790	9770	9790	9770	20
493	20250206	111600	31064860	9770	9770	9770	9770	1
494	20250206	111500	31055090	9770	9770	9770	9770	0
495	20250206	111400	31055090	9770	9770	9770	9770	0
496	20250206	111300	31055090	9770	9770	9770	9770	20
497	20250206	111200	30859690	9760	9760	9760	9760	0
498	20250206	111100	30859690	9760	9760	9760	9760	18
499	20250206	111000	30684010	9750	9750	9750	9750	70
500	20250206	110900	30001510	9750	9740	9750	9740	20
501	20250206	110800	29806530	9740	9740	9740	9740	0
502	20250206	110700	29806530	9740	9740	9740	9740	20
503	20250206	110600	29611730	9740	9740	9740	9740	20
504	20250206	110500	29416930	9740	9740	9740	9740	25
505	20250206	110400	29173430	9740	9720	9740	9720	22
506	20250206	110300	28959190	9710	9710	9710	9710	0
507	20250206	110200	28959190	9710	9710	9710	9710	0
508	20250206	110100	28959190	9710	9710	9710	9710	0
509	20250206	110000	28959190	9710	9710	9710	9710	0
510	20250206	105900	28959190	9710	9710	9710	9710	0
511	20250206	105800	28959190	9710	9710	9710	9710	0
512	20250206	105700	28959190	9710	9710	9710	9710	0
513	20250206	105600	28959190	9710	9710	9710	9710	0
514	20250206	105500	28959190	9710	9710	9710	9710	0
515	20250206	105400	28959190	9710	9710	9710	9710	0
516	20250206	105300	28959190	9710	9710	9710	9710	0
517	20250206	105200	28959190	9710	9710	9710	9710	0
518	20250206	105100	28959190	9710	9710	9710	9710	1
519	20250206	105000	28949480	9700	9700	9700	9700	0
520	20250206	104900	28949480	9700	9700	9700	9700	0
521	20250206	104800	28949480	9700	9700	9700	9700	0
522	20250206	104700	28949480	9700	9700	9700	9700	2
523	20250206	104600	28930080	9690	9690	9690	9690	0
524	20250206	104500	28930080	9690	9690	9690	9690	0
525	20250206	104400	28930080	9690	9690	9690	9690	0
526	20250206	104300	28930080	9690	9690	9690	9690	0
527	20250206	104200	28930080	9690	9690	9690	9690	1
528	20250206	104100	28920390	9680	9710	9710	9680	230
529	20250206	104000	26692350	9710	9710	9710	9710	0
530	20250206	103900	26692350	9710	9710	9710	9710	0
531	20250206	103800	26692350	9710	9710	9710	9710	30
532	20250206	103700	26401050	9700	9710	9710	9700	355
533	20250206	103600	22955900	9710	9710	9710	9710	0
534	20250206	103500	22955900	9710	9710	9710	9710	0
535	20250206	103400	22955900	9710	9710	9710	9710	30
536	20250206	103300	22664600	9710	9710	9710	9710	0
537	20250206	103200	22664600	9710	9710	9710	9710	0
538	20250206	103100	22664600	9710	9710	9710	9710	0
539	20250206	103000	22664600	9710	9710	9710	9710	0
540	20250206	102900	22664600	9710	9710	9710	9710	0
541	20250206	102800	22664600	9710	9710	9710	9710	0
542	20250206	102700	22664600	9710	9710	9710	9710	150
543	20250206	102600	21208100	9760	9760	9760	9760	0
544	20250206	102500	21208100	9760	9760	9760	9760	0
545	20250206	102400	21208100	9760	9760	9760	9760	0
546	20250206	102300	21208100	9760	9760	9760	9760	33
547	20250206	102200	20886020	9720	9720	9720	9720	33
548	20250206	102100	20565260	9720	9720	9720	9720	0
549	20250206	102000	20565260	9720	9720	9720	9720	0
550	20250206	101900	20565260	9720	9720	9720	9720	0
551	20250206	101800	20565260	9720	9720	9720	9720	45
552	20250206	101700	20127860	9720	9720	9720	9720	0
553	20250206	101600	20127860	9720	9720	9720	9720	0
554	20250206	101500	20127860	9720	9720	9720	9720	25
555	20250206	101400	19884860	9720	9720	9720	9720	0
556	20250206	101300	19884860	9720	9720	9720	9720	2
557	20250206	101200	19865420	9720	9730	9730	9720	350
558	20250206	101100	16463410	9720	9720	9720	9720	0
559	20250206	101000	16463410	9720	9720	9720	9720	0
560	20250206	100900	16463410	9720	9720	9720	9720	0
561	20250206	100800	16463410	9720	9720	9720	9720	0
562	20250206	100700	16463410	9720	9750	9750	9720	300
563	20250206	100600	13545790	9800	9800	9800	9800	8
564	20250206	100500	13467390	9790	9790	9790	9790	0
565	20250206	100400	13467390	9790	9790	9790	9790	16
566	20250206	100300	13310750	9800	9800	9800	9800	1
567	20250206	100200	13300950	9790	9790	9790	9790	104
568	20250206	100100	12282790	9790	9790	9790	9790	1
569	20250206	100000	12273000	9790	9790	9790	9790	0
570	20250206	095900	12273000	9790	9790	9790	9790	0
571	20250206	095800	12273000	9790	9790	9790	9790	0
572	20250206	095700	12273000	9790	9790	9790	9790	1
573	20250206	095600	12263210	9780	9780	9780	9780	0
574	20250206	095500	12263210	9780	9780	9780	9780	13
575	20250206	095400	12136070	9780	9780	9780	9780	37
576	20250206	095300	11774210	9780	9780	9780	9780	0
577	20250206	095200	11774210	9780	9780	9780	9780	0
578	20250206	095100	11774210	9780	9780	9780	9780	0
579	20250206	095000	11774210	9780	9780	9780	9780	0
580	20250206	094900	11774210	9780	9780	9780	9780	0
581	20250206	094800	11774210	9780	9780	9780	9780	1
582	20250206	094700	11764430	9780	9780	9780	9780	101
583	20250206	094600	10776650	9750	9750	9750	9750	5
584	20250206	094500	10727900	9750	9750	9750	9750	0
585	20250206	094400	10727900	9750	9750	9750	9750	0
586	20250206	094300	10727900	9750	9750	9750	9750	0
587	20250206	094200	10727900	9750	9750	9750	9750	0
588	20250206	094100	10727900	9750	9750	9750	9750	0
589	20250206	094000	10727900	9750	9750	9750	9750	5
590	20250206	093900	10679150	9740	9760	9760	9740	27
591	20250206	093800	10415820	9750	9750	9750	9750	0
592	20250206	093700	10415820	9750	9750	9750	9750	10
593	20250206	093600	10318320	9750	9760	9760	9750	49
594	20250206	093500	9840280	9760	9760	9760	9760	0
595	20250206	093400	9840280	9760	9760	9760	9760	0
596	20250206	093300	9840280	9760	9770	9830	9750	113
597	20250206	093200	8737900	9770	9770	9770	9770	2
598	20250206	093100	8718360	9770	9770	9770	9770	24
599	20250206	093000	8483880	9770	9770	9770	9770	4
600	20250206	092900	8444800	9770	9780	9780	9770	15
601	20250206	092800	8298170	9850	9850	9850	9850	0
602	20250206	092700	8298170	9850	9850	9850	9850	0
603	20250206	092600	8298170	9850	9850	9850	9850	0
604	20250206	092500	8298170	9850	9850	9850	9850	1
605	20250206	092400	8288320	9850	9850	9850	9850	0
606	20250206	092300	8288320	9850	9850	9850	9850	0
607	20250206	092200	8288320	9850	9780	9850	9770	101
608	20250206	092100	7301420	9870	9870	9870	9870	0
609	20250206	092000	7301420	9870	9870	9870	9870	0
610	20250206	091900	7301420	9870	9870	9870	9870	0
611	20250206	091800	7301420	9870	9870	9870	9870	0
612	20250206	091700	7301420	9870	9870	9870	9870	0
613	20250206	091600	7301420	9870	9870	9870	9870	0
614	20250206	091500	7301420	9870	9870	9870	9870	1
615	20250206	091400	7291550	9770	9770	9770	9770	0
616	20250206	091300	7291550	9770	9870	9880	9760	433
617	20250206	091200	3028660	9880	9800	9880	9740	100
618	20250206	091100	2052800	9850	9850	9850	9850	0
619	20250206	091000	2052800	9850	9870	9870	9850	130
620	20250206	090900	771700	9890	9890	9890	9890	0
621	20250206	090800	771700	9890	9890	9890	9890	1
622	20250206	090700	761810	9890	9890	9890	9890	3
623	20250206	090600	732140	9890	9890	9890	9890	3
624	20250206	090500	702470	9750	9820	9820	9720	63
625	20250206	090400	89100	9900	9900	9900	9900	0
626	20250206	090300	89100	9900	9900	9900	9900	0
627	20250206	090200	89100	9900	9900	9900	9900	0
628	20250206	090100	89100	9900	9900	9900	9900	9
629	20250206	090000	0	9900	9900	9900	9900	0