KissMeData/048530/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	193100	186623080	5640	5640	5640	5640	1803
3	20250205	193000	186623080	5640	5640	5640	5640	0
4	20250205	192900	186623080	5640	5640	5640	5640	0
5	20250205	192800	186623080	5640	5640	5640	5640	0
6	20250205	192700	186623080	5640	5640	5640	5640	0
7	20250205	192600	186623080	5640	5640	5640	5640	0
8	20250205	192500	186623080	5640	5640	5640	5640	0
9	20250205	192400	186623080	5640	5640	5640	5640	0
10	20250205	192300	186623080	5640	5640	5640	5640	0
11	20250205	192200	186623080	5640	5640	5640	5640	0
12	20250205	192100	186623080	5640	5640	5640	5640	0
13	20250205	192000	186623080	5640	5640	5640	5640	0
14	20250205	191900	186623080	5640	5640	5640	5640	0
15	20250205	191800	186623080	5640	5640	5640	5640	0
16	20250205	191700	186623080	5640	5640	5640	5640	0
17	20250205	191600	186623080	5640	5640	5640	5640	0
18	20250205	191500	186623080	5640	5640	5640	5640	0
19	20250205	191400	186623080	5640	5640	5640	5640	0
20	20250205	191300	186623080	5640	5640	5640	5640	0
21	20250205	191200	186623080	5640	5640	5640	5640	0
22	20250205	191100	186623080	5640	5640	5640	5640	0
23	20250205	191000	186623080	5640	5640	5640	5640	0
24	20250205	190900	186623080	5640	5640	5640	5640	0
25	20250205	190800	186623080	5640	5640	5640	5640	0
26	20250205	190700	186623080	5640	5640	5640	5640	0
27	20250205	190600	186623080	5640	5640	5640	5640	0
28	20250205	190500	186623080	5640	5640	5640	5640	0
29	20250205	190400	186623080	5640	5640	5640	5640	0
30	20250205	190300	186623080	5640	5640	5640	5640	0
31	20250205	190200	186623080	5640	5640	5640	5640	0
32	20250205	190100	186623080	5640	5640	5640	5640	1803
33	20250205	190000	186623080	5640	5640	5640	5640	0
34	20250205	185900	186623080	5640	5640	5640	5640	0
35	20250205	185800	186623080	5640	5640	5640	5640	0
36	20250205	185700	186623080	5640	5640	5640	5640	0
37	20250205	185600	186623080	5640	5640	5640	5640	0
38	20250205	185500	186623080	5640	5640	5640	5640	0
39	20250205	185400	186623080	5640	5640	5640	5640	0
40	20250205	185300	186623080	5640	5640	5640	5640	0
41	20250205	185200	186623080	5640	5640	5640	5640	0
42	20250205	185100	186623080	5640	5640	5640	5640	0
43	20250205	185000	186623080	5640	5640	5640	5640	0
44	20250205	184900	186623080	5640	5640	5640	5640	0
45	20250205	184800	186623080	5640	5640	5640	5640	0
46	20250205	184700	186623080	5640	5640	5640	5640	0
47	20250205	184600	186623080	5640	5640	5640	5640	0
48	20250205	184500	186623080	5640	5640	5640	5640	0
49	20250205	184400	186623080	5640	5640	5640	5640	0
50	20250205	184300	186623080	5640	5640	5640	5640	0
51	20250205	184200	186623080	5640	5640	5640	5640	0
52	20250205	184100	186623080	5640	5640	5640	5640	0
53	20250205	184000	186623080	5640	5640	5640	5640	0
54	20250205	183900	186623080	5640	5640	5640	5640	0
55	20250205	183800	186623080	5640	5640	5640	5640	0
56	20250205	183700	186623080	5640	5640	5640	5640	0
57	20250205	183600	186623080	5640	5640	5640	5640	0
58	20250205	183500	186623080	5640	5640	5640	5640	0
59	20250205	183400	186623080	5640	5640	5640	5640	0
60	20250205	183300	186623080	5640	5640	5640	5640	0
61	20250205	183200	186623080	5640	5640	5640	5640	0
62	20250205	183100	186623080	5640	5640	5640	5640	1803
63	20250205	183000	186623080	5640	5640	5640	5640	0
64	20250205	182900	186623080	5640	5640	5640	5640	0
65	20250205	182800	186623080	5640	5640	5640	5640	0
66	20250205	182700	186623080	5640	5640	5640	5640	0
67	20250205	182600	186623080	5640	5640	5640	5640	0
68	20250205	182500	186623080	5640	5640	5640	5640	0
69	20250205	182400	186623080	5640	5640	5640	5640	0
70	20250205	182300	186623080	5640	5640	5640	5640	0
71	20250205	182200	186623080	5640	5640	5640	5640	0
72	20250205	182100	186623080	5640	5640	5640	5640	0
73	20250205	182000	186623080	5640	5640	5640	5640	0
74	20250205	181900	186623080	5640	5640	5640	5640	0
75	20250205	181800	186623080	5640	5640	5640	5640	0
76	20250205	181700	186623080	5640	5640	5640	5640	0
77	20250205	181600	186623080	5640	5640	5640	5640	0
78	20250205	181500	186623080	5640	5640	5640	5640	0
79	20250205	181400	186623080	5640	5640	5640	5640	0
80	20250205	181300	186623080	5640	5640	5640	5640	0
81	20250205	181200	186623080	5640	5640	5640	5640	0
82	20250205	181100	186623080	5640	5640	5640	5640	0
83	20250205	181000	186623080	5640	5640	5640	5640	0
84	20250205	180900	186623080	5640	5640	5640	5640	0
85	20250205	180800	186623080	5640	5640	5640	5640	0
86	20250205	180700	186623080	5640	5640	5640	5640	0
87	20250205	180600	186623080	5640	5640	5640	5640	0
88	20250205	180500	186623080	5640	5640	5640	5640	0
89	20250205	180400	186623080	5640	5640	5640	5640	0
90	20250205	180300	186623080	5640	5640	5640	5640	0
91	20250205	180200	186623080	5640	5640	5640	5640	0
92	20250205	180100	186623080	5640	5640	5640	5640	1803
93	20250205	180000	186623080	5640	5640	5640	5640	0
94	20250205	175900	186623080	5640	5640	5640	5640	0
95	20250205	175800	186623080	5640	5640	5640	5640	0
96	20250205	175700	186623080	5640	5640	5640	5640	0
97	20250205	175600	186623080	5640	5640	5640	5640	0
98	20250205	175500	186623080	5640	5640	5640	5640	0
99	20250205	175400	186623080	5640	5640	5640	5640	0
100	20250205	175300	186623080	5640	5640	5640	5640	0
101	20250205	175200	186623080	5640	5640	5640	5640	0
102	20250205	175100	186623080	5640	5640	5640	5640	0
103	20250205	175000	186623080	5640	5640	5640	5640	0
104	20250205	174900	186623080	5640	5640	5640	5640	0
105	20250205	174800	186623080	5640	5640	5640	5640	0
106	20250205	174700	186623080	5640	5640	5640	5640	0
107	20250205	174600	186623080	5640	5640	5640	5640	0
108	20250205	174500	186623080	5640	5640	5640	5640	0
109	20250205	174400	186623080	5640	5640	5640	5640	0
110	20250205	174300	186623080	5640	5640	5640	5640	0
111	20250205	174200	186623080	5640	5640	5640	5640	0
112	20250205	174100	186623080	5640	5640	5640	5640	0
113	20250205	174000	186623080	5640	5640	5640	5640	0
114	20250205	173900	186623080	5640	5640	5640	5640	0
115	20250205	173800	186623080	5640	5640	5640	5640	0
116	20250205	173700	186623080	5640	5640	5640	5640	0
117	20250205	173600	186623080	5640	5640	5640	5640	0
118	20250205	173500	186623080	5640	5640	5640	5640	0
119	20250205	173400	186623080	5640	5640	5640	5640	0
120	20250205	173300	186623080	5640	5640	5640	5640	0
121	20250205	173200	186623080	5640	5640	5640	5640	0
122	20250205	173100	186623080	5640	5640	5640	5640	1803
123	20250205	173000	186623080	5640	5640	5640	5640	0
124	20250205	172900	186623080	5640	5640	5640	5640	0
125	20250205	172800	186623080	5640	5640	5640	5640	0
126	20250205	172700	186623080	5640	5640	5640	5640	0
127	20250205	172600	186623080	5640	5640	5640	5640	0
128	20250205	172500	186623080	5640	5640	5640	5640	0
129	20250205	172400	186623080	5640	5640	5640	5640	0
130	20250205	172300	186623080	5640	5640	5640	5640	0
131	20250205	172200	186623080	5640	5640	5640	5640	0
132	20250205	172100	186623080	5640	5640	5640	5640	0
133	20250205	172000	186623080	5640	5640	5640	5640	0
134	20250205	171900	186623080	5640	5640	5640	5640	0
135	20250205	171800	186623080	5640	5640	5640	5640	0
136	20250205	171700	186623080	5640	5640	5640	5640	0
137	20250205	171600	186623080	5640	5640	5640	5640	0
138	20250205	171500	186623080	5640	5640	5640	5640	0
139	20250205	171400	186623080	5640	5640	5640	5640	0
140	20250205	171300	186623080	5640	5640	5640	5640	0
141	20250205	171200	186623080	5640	5640	5640	5640	0
142	20250205	171100	186623080	5640	5640	5640	5640	0
143	20250205	171000	186623080	5640	5640	5640	5640	0
144	20250205	170900	186623080	5640	5640	5640	5640	0
145	20250205	170800	186623080	5640	5640	5640	5640	0
146	20250205	170700	186623080	5640	5640	5640	5640	0
147	20250205	170600	186623080	5640	5640	5640	5640	0
148	20250205	170500	186623080	5640	5640	5640	5640	0
149	20250205	170400	186623080	5640	5640	5640	5640	0
150	20250205	170300	186623080	5640	5640	5640	5640	0
151	20250205	170200	186623080	5640	5640	5640	5640	0
152	20250205	170100	186623080	5640	5640	5640	5640	1803
153	20250205	170000	186623080	5640	5640	5640	5640	0
154	20250205	165900	186623080	5640	5640	5640	5640	0
155	20250205	165800	186623080	5640	5640	5640	5640	0
156	20250205	165700	186623080	5640	5640	5640	5640	0
157	20250205	165600	186623080	5640	5640	5640	5640	0
158	20250205	165500	186623080	5640	5640	5640	5640	0
159	20250205	165400	186623080	5640	5640	5640	5640	0
160	20250205	165300	186623080	5640	5640	5640	5640	0
161	20250205	165200	186623080	5640	5640	5640	5640	0
162	20250205	165100	186623080	5640	5640	5640	5640	0
163	20250205	165000	186623080	5640	5640	5640	5640	0
164	20250205	164900	186623080	5640	5640	5640	5640	0
165	20250205	164800	186623080	5640	5640	5640	5640	0
166	20250205	164700	186623080	5640	5640	5640	5640	0
167	20250205	164600	186623080	5640	5640	5640	5640	0
168	20250205	164500	186623080	5640	5640	5640	5640	0
169	20250205	164400	186623080	5640	5640	5640	5640	0
170	20250205	164300	186623080	5640	5640	5640	5640	0
171	20250205	164200	186623080	5640	5640	5640	5640	0
172	20250205	164100	186623080	5640	5640	5640	5640	0
173	20250205	164000	186623080	5640	5640	5640	5640	0
174	20250205	163900	186623080	5640	5640	5640	5640	0
175	20250205	163800	186623080	5640	5640	5640	5640	0
176	20250205	163700	186623080	5640	5640	5640	5640	0
177	20250205	163600	186623080	5640	5640	5640	5640	0
178	20250205	163500	186623080	5640	5640	5640	5640	0
179	20250205	163400	186623080	5640	5640	5640	5640	0
180	20250205	163300	186623080	5640	5640	5640	5640	0
181	20250205	163200	186623080	5640	5640	5640	5640	0
182	20250205	163100	186623080	5640	5640	5640	5640	1803
183	20250205	163000	186623080	5640	5640	5640	5640	0
184	20250205	162900	186623080	5640	5640	5640	5640	0
185	20250205	162800	186623080	5640	5640	5640	5640	0
186	20250205	162700	186623080	5640	5640	5640	5640	0
187	20250205	162600	186623080	5640	5640	5640	5640	0
188	20250205	162500	186623080	5640	5640	5640	5640	0
189	20250205	162400	186623080	5640	5640	5640	5640	0
190	20250205	162300	186623080	5640	5640	5640	5640	0
191	20250205	162200	186623080	5640	5640	5640	5640	0
192	20250205	162100	186623080	5640	5640	5640	5640	0
193	20250205	162000	186623080	5640	5640	5640	5640	0
194	20250205	161900	186623080	5640	5640	5640	5640	0
195	20250205	161800	186623080	5640	5640	5640	5640	0
196	20250205	161700	186623080	5640	5640	5640	5640	0
197	20250205	161600	186623080	5640	5640	5640	5640	0
198	20250205	161500	186623080	5640	5640	5640	5640	0
199	20250205	161400	186623080	5640	5640	5640	5640	0
200	20250205	161300	186623080	5640	5640	5640	5640	0
201	20250205	161200	186623080	5640	5640	5640	5640	0
202	20250205	161100	186623080	5640	5640	5640	5640	0
203	20250205	161000	186623080	5640	5640	5640	5640	0
204	20250205	160900	186623080	5640	5640	5640	5640	0
205	20250205	160800	186623080	5640	5640	5640	5640	0
206	20250205	160700	186623080	5640	5640	5640	5640	0
207	20250205	160600	186623080	5640	5640	5640	5640	0
208	20250205	160500	186623080	5640	5640	5640	5640	0
209	20250205	160400	186623080	5640	5640	5640	5640	0
210	20250205	160300	186623080	5640	5640	5640	5640	0
211	20250205	160200	186623080	5640	5640	5640	5640	0
212	20250205	160100	186623080	5640	5640	5640	5640	1803
213	20250205	160000	186623080	5640	5640	5640	5640	0
214	20250205	155900	186623080	5640	5640	5640	5640	0
215	20250205	155800	186623080	5640	5640	5640	5640	0
216	20250205	155700	186623080	5640	5640	5640	5640	0
217	20250205	155600	186623080	5640	5640	5640	5640	0
218	20250205	155500	186623080	5640	5640	5640	5640	0
219	20250205	155400	186623080	5640	5640	5640	5640	0
220	20250205	155300	186623080	5640	5640	5640	5640	0
221	20250205	155200	186623080	5640	5640	5640	5640	0
222	20250205	155100	186623080	5640	5640	5640	5640	0
223	20250205	155000	186623080	5640	5640	5640	5640	0
224	20250205	154900	186623080	5640	5640	5640	5640	0
225	20250205	154800	186623080	5640	5640	5640	5640	0
226	20250205	154700	186623080	5640	5640	5640	5640	0
227	20250205	154600	186623080	5640	5640	5640	5640	0
228	20250205	154500	186623080	5640	5640	5640	5640	0
229	20250205	154400	186623080	5640	5640	5640	5640	0
230	20250205	154300	186623080	5640	5640	5640	5640	0
231	20250205	154200	186623080	5640	5640	5640	5640	0
232	20250205	154100	186623080	5640	5640	5640	5640	0
233	20250205	154000	186623080	5640	5640	5640	5640	0
234	20250205	153900	186623080	5640	5640	5640	5640	0
235	20250205	153800	186623080	5640	5640	5640	5640	0
236	20250205	153700	186623080	5640	5640	5640	5640	0
237	20250205	153600	186623080	5640	5640	5640	5640	0
238	20250205	153500	186623080	5640	5640	5640	5640	0
239	20250205	153400	186623080	5640	5640	5640	5640	0
240	20250205	153300	186623080	5640	5640	5640	5640	0
241	20250205	153200	186623080	5640	5640	5640	5640	0
242	20250205	153100	186623080	5640	5640	5640	5640	1803
243	20250205	153000	186623080	5640	5640	5640	5640	1803
244	20250205	152900	176454160	5640	5640	5640	5640	0
245	20250205	152800	176454160	5640	5640	5640	5640	0
246	20250205	152700	176454160	5640	5640	5640	5640	0
247	20250205	152600	176454160	5640	5640	5640	5640	0
248	20250205	152500	176454160	5640	5640	5640	5640	0
249	20250205	152400	176454160	5640	5640	5640	5640	0
250	20250205	152300	176454160	5640	5640	5640	5640	0
251	20250205	152200	176454160	5640	5640	5640	5640	0
252	20250205	152100	176454160	5640	5640	5640	5640	0
253	20250205	152000	176454160	5640	5640	5640	5640	0
254	20250205	151900	176454160	5640	5630	5640	5630	701
255	20250205	151800	172507520	5640	5640	5640	5640	506
256	20250205	151700	169653680	5640	5650	5650	5640	4
257	20250205	151600	169631110	5640	5640	5640	5640	0
258	20250205	151500	169631110	5640	5640	5640	5640	378
259	20250205	151400	167499190	5640	5640	5640	5640	18
260	20250205	151300	167397670	5650	5650	5650	5650	0
261	20250205	151200	167397670	5650	5650	5650	5640	212
262	20250205	151100	166201970	5650	5650	5650	5650	0
263	20250205	151000	166201970	5650	5650	5650	5650	8
264	20250205	150900	166156770	5650	5650	5650	5650	20
265	20250205	150800	166043770	5650	5650	5650	5650	53
266	20250205	150700	165744320	5660	5660	5660	5660	0
267	20250205	150600	165744320	5660	5660	5660	5660	0
268	20250205	150500	165744320	5660	5660	5660	5660	0
269	20250205	150400	165744320	5660	5660	5660	5660	0
270	20250205	150300	165744320	5660	5660	5660	5660	34
271	20250205	150200	165551880	5660	5660	5660	5660	0
272	20250205	150100	165551880	5660	5650	5660	5650	717
273	20250205	150000	161500820	5660	5660	5660	5660	0
274	20250205	145900	161500820	5660	5660	5660	5660	10
275	20250205	145800	161444220	5670	5670	5670	5670	1
276	20250205	145700	161438550	5650	5650	5650	5650	1248
277	20250205	145600	154387350	5670	5670	5670	5670	0
278	20250205	145500	154387350	5670	5670	5670	5670	0
279	20250205	145400	154387350	5670	5650	5670	5650	2
280	20250205	145300	154376030	5670	5670	5670	5670	0
281	20250205	145200	154376030	5670	5670	5670	5670	0
282	20250205	145100	154376030	5670	5670	5670	5670	0
283	20250205	145000	154376030	5670	5650	5670	5650	2
284	20250205	144900	154364710	5670	5670	5670	5670	0
285	20250205	144800	154364710	5670	5670	5670	5670	0
286	20250205	144700	154364710	5670	5670	5670	5670	0
287	20250205	144600	154364710	5670	5670	5670	5670	0
288	20250205	144500	154364710	5670	5670	5670	5670	0
289	20250205	144400	154364710	5670	5660	5670	5660	29
290	20250205	144300	154200560	5660	5660	5660	5660	0
291	20250205	144200	154200560	5660	5660	5660	5660	0
292	20250205	144100	154200560	5660	5660	5660	5660	601
293	20250205	144000	150798900	5640	5650	5650	5640	68
294	20250205	143900	150415360	5660	5660	5660	5660	22
295	20250205	143800	150290840	5670	5670	5670	5670	69
296	20250205	143700	149899610	5640	5640	5640	5640	0
297	20250205	143600	149899610	5640	5670	5670	5640	69
298	20250205	143500	149510160	5650	5650	5650	5650	231
299	20250205	143400	148205010	5670	5650	5670	5640	1852
300	20250205	143300	137738510	5650	5660	5660	5650	108
301	20250205	143200	137128290	5670	5670	5670	5670	0
302	20250205	143100	137128290	5670	5670	5670	5670	2
303	20250205	143000	137116950	5670	5670	5670	5670	0
304	20250205	142900	137116950	5670	5670	5670	5670	0
305	20250205	142800	137116950	5670	5670	5670	5670	0
306	20250205	142700	137116950	5670	5670	5670	5670	0
307	20250205	142600	137116950	5670	5670	5670	5670	8
308	20250205	142500	137071590	5670	5670	5670	5670	0
309	20250205	142400	137071590	5670	5670	5670	5670	4
310	20250205	142300	137048910	5670	5670	5670	5670	0
311	20250205	142200	137048910	5670	5670	5670	5670	0
312	20250205	142100	137048910	5670	5670	5670	5670	0
313	20250205	142000	137048910	5670	5670	5670	5670	0
314	20250205	141900	137048910	5670	5670	5670	5670	0
315	20250205	141800	137048910	5670	5670	5670	5670	0
316	20250205	141700	137048910	5670	5670	5670	5670	897
317	20250205	141600	131962920	5670	5660	5670	5660	68
318	20250205	141500	131577580	5640	5650	5650	5640	590
319	20250205	141400	128249350	5660	5660	5660	5660	0
320	20250205	141300	128249350	5660	5660	5660	5660	0
321	20250205	141200	128249350	5660	5660	5660	5660	0
322	20250205	141100	128249350	5660	5660	5660	5660	0
323	20250205	141000	128249350	5660	5660	5660	5660	0
324	20250205	140900	128249350	5660	5660	5660	5660	0
325	20250205	140800	128249350	5660	5660	5660	5660	0
326	20250205	140700	128249350	5660	5660	5660	5660	0
327	20250205	140600	128249350	5660	5660	5660	5660	28
328	20250205	140500	128090870	5660	5660	5660	5660	0
329	20250205	140400	128090870	5660	5660	5660	5660	0
330	20250205	140300	128090870	5660	5660	5660	5660	0
331	20250205	140200	128090870	5660	5660	5660	5660	0
332	20250205	140100	128090870	5660	5660	5660	5660	0
333	20250205	140000	128090870	5660	5660	5660	5660	0
334	20250205	135900	128090870	5660	5660	5660	5660	2
335	20250205	135800	128079550	5670	5670	5670	5670	0
336	20250205	135700	128079550	5670	5670	5670	5670	0
337	20250205	135600	128079550	5670	5670	5670	5670	0
338	20250205	135500	128079550	5670	5670	5670	5670	1
339	20250205	135400	128073880	5650	5660	5660	5650	69
340	20250205	135300	127683950	5670	5670	5670	5670	0
341	20250205	135200	127683950	5670	5670	5670	5670	700
342	20250205	135100	123714950	5670	5670	5670	5670	0
343	20250205	135000	123714950	5670	5670	5670	5670	0
344	20250205	134900	123714950	5670	5670	5670	5670	0
345	20250205	134800	123714950	5670	5660	5670	5640	140
346	20250205	134700	122922920	5670	5670	5670	5670	0
347	20250205	134600	122922920	5670	5670	5670	5670	6
348	20250205	134500	122888900	5670	5670	5670	5670	0
349	20250205	134400	122888900	5670	5670	5670	5670	0
350	20250205	134300	122888900	5670	5670	5670	5670	0
351	20250205	134200	122888900	5670	5670	5670	5670	0
352	20250205	134100	122888900	5670	5670	5670	5670	0
353	20250205	134000	122888900	5670	5670	5670	5670	1
354	20250205	133900	122883230	5660	5670	5670	5660	6
355	20250205	133800	122849230	5670	5670	5680	5670	5
356	20250205	133700	122820870	5670	5670	5670	5670	48
357	20250205	133600	122548710	5670	5670	5670	5670	314
358	20250205	133500	120768330	5680	5680	5680	5680	0
359	20250205	133400	120768330	5680	5670	5680	5670	992
360	20250205	133300	115139770	5680	5680	5680	5680	0
361	20250205	133200	115139770	5680	5680	5680	5680	119
362	20250205	133100	114463850	5670	5680	5680	5670	120
363	20250205	133000	113782940	5680	5680	5680	5680	1
364	20250205	132900	113777260	5670	5670	5670	5670	672
365	20250205	132800	109967020	5670	5670	5670	5670	0
366	20250205	132700	109967020	5670	5670	5670	5670	0
367	20250205	132600	109967020	5670	5670	5670	5670	0
368	20250205	132500	109967020	5670	5670	5670	5670	0
369	20250205	132400	109967020	5670	5670	5670	5670	0
370	20250205	132300	109967020	5670	5670	5670	5670	0
371	20250205	132200	109967020	5670	5670	5670	5670	2
372	20250205	132100	109955680	5680	5680	5680	5680	0
373	20250205	132000	109955680	5680	5680	5680	5680	5
374	20250205	131900	109927280	5690	5690	5690	5690	1
375	20250205	131800	109921590	5680	5680	5680	5680	200
376	20250205	131700	108785590	5690	5690	5690	5690	1
377	20250205	131600	108779900	5690	5690	5690	5690	2000
378	20250205	131500	97399900	5690	5660	5690	5660	2538
379	20250205	131400	83014660	5650	5650	5650	5650	24
380	20250205	131300	82879060	5660	5660	5660	5660	0
381	20250205	131200	82879060	5660	5660	5660	5660	0
382	20250205	131100	82879060	5660	5660	5660	5660	0
383	20250205	131000	82879060	5660	5660	5660	5660	0
384	20250205	130900	82879060	5660	5660	5660	5660	69
385	20250205	130800	82488520	5660	5660	5660	5660	0
386	20250205	130700	82488520	5660	5660	5660	5660	1
387	20250205	130600	82482860	5650	5650	5650	5650	70
388	20250205	130500	82087360	5660	5650	5660	5650	1419
389	20250205	130400	74070000	5650	5640	5650	5640	501
390	20250205	130300	71244350	5650	5650	5650	5650	0
391	20250205	130200	71244350	5650	5650	5650	5650	0
392	20250205	130100	71244350	5650	5650	5650	5650	0
393	20250205	130000	71244350	5650	5650	5650	5650	0
394	20250205	125900	71244350	5650	5650	5650	5650	0
395	20250205	125800	71244350	5650	5650	5650	5650	0
396	20250205	125700	71244350	5650	5650	5650	5650	0
397	20250205	125600	71244350	5650	5650	5650	5650	0
398	20250205	125500	71244350	5650	5650	5650	5650	0
399	20250205	125400	71244350	5650	5650	5650	5650	0
400	20250205	125300	71244350	5650	5650	5650	5650	0
401	20250205	125200	71244350	5650	5650	5650	5650	2
402	20250205	125100	71233050	5650	5650	5650	5650	0
403	20250205	125000	71233050	5650	5650	5650	5650	0
404	20250205	124900	71233050	5650	5650	5650	5650	0
405	20250205	124800	71233050	5650	5650	5650	5650	0
406	20250205	124700	71233050	5650	5650	5650	5650	0
407	20250205	124600	71233050	5650	5650	5650	5650	0
408	20250205	124500	71233050	5650	5650	5650	5650	0
409	20250205	124400	71233050	5650	5650	5650	5650	0
410	20250205	124300	71233050	5650	5650	5650	5650	0
411	20250205	124200	71233050	5650	5650	5650	5650	0
412	20250205	124100	71233050	5650	5650	5650	5650	0
413	20250205	124000	71233050	5650	5650	5650	5650	0
414	20250205	123900	71233050	5650	5650	5650	5650	0
415	20250205	123800	71233050	5650	5650	5650	5650	0
416	20250205	123700	71233050	5650	5650	5650	5650	0
417	20250205	123600	71233050	5650	5650	5650	5650	0
418	20250205	123500	71233050	5650	5650	5650	5650	0
419	20250205	123400	71233050	5650	5650	5650	5650	0
420	20250205	123300	71233050	5650	5650	5650	5650	0
421	20250205	123200	71233050	5650	5650	5650	5650	0
422	20250205	123100	71233050	5650	5650	5650	5650	0
423	20250205	123000	71233050	5650	5650	5650	5650	0
424	20250205	122900	71233050	5650	5650	5650	5650	0
425	20250205	122800	71233050	5650	5650	5650	5650	0
426	20250205	122700	71233050	5650	5650	5650	5650	0
427	20250205	122600	71233050	5650	5650	5650	5650	0
428	20250205	122500	71233050	5650	5650	5650	5650	0
429	20250205	122400	71233050	5650	5650	5650	5650	0
430	20250205	122300	71233050	5650	5650	5650	5650	0
431	20250205	122200	71233050	5650	5650	5650	5650	0
432	20250205	122100	71233050	5650	5650	5650	5650	0
433	20250205	122000	71233050	5650	5650	5650	5650	1
434	20250205	121900	71227400	5640	5640	5640	5640	0
435	20250205	121800	71227400	5640	5640	5640	5640	0
436	20250205	121700	71227400	5640	5640	5640	5640	0
437	20250205	121600	71227400	5640	5640	5640	5640	708
438	20250205	121500	67234280	5640	5640	5640	5640	0
439	20250205	121400	67234280	5640	5640	5640	5640	0
440	20250205	121300	67234280	5640	5640	5640	5640	0
441	20250205	121200	67234280	5640	5640	5640	5640	0
442	20250205	121100	67234280	5640	5640	5640	5640	0
443	20250205	121000	67234280	5640	5640	5640	5640	0
444	20250205	120900	67234280	5640	5640	5640	5640	0
445	20250205	120800	67234280	5640	5640	5640	5640	400
446	20250205	120700	64978280	5640	5620	5640	5620	896
447	20250205	120600	59932760	5610	5610	5610	5610	2887
448	20250205	120500	43736690	5610	5610	5610	5610	270
449	20250205	120400	42221990	5610	5610	5610	5610	0
450	20250205	120300	42221990	5610	5610	5610	5610	80
451	20250205	120200	41773190	5610	5610	5610	5610	0
452	20250205	120100	41773190	5610	5610	5610	5610	1
453	20250205	120000	41767580	5600	5600	5600	5600	600
454	20250205	115900	38407580	5610	5610	5610	5610	542
455	20250205	115800	35366960	5620	5620	5620	5620	115
456	20250205	115700	34720660	5620	5620	5620	5620	0
457	20250205	115600	34720660	5620	5620	5620	5620	0
458	20250205	115500	34720660	5620	5620	5620	5620	1
459	20250205	115400	34715040	5630	5630	5630	5630	0
460	20250205	115300	34715040	5630	5630	5630	5630	0
461	20250205	115200	34715040	5630	5630	5630	5630	0
462	20250205	115100	34715040	5630	5630	5630	5630	4
463	20250205	115000	34692520	5640	5640	5640	5640	27
464	20250205	114900	34540240	5640	5640	5640	5640	0
465	20250205	114800	34540240	5640	5640	5640	5640	0
466	20250205	114700	34540240	5640	5640	5640	5640	0
467	20250205	114600	34540240	5640	5640	5640	5640	0
468	20250205	114500	34540240	5640	5640	5640	5640	0
469	20250205	114400	34540240	5640	5640	5640	5640	0
470	20250205	114300	34540240	5640	5640	5640	5640	0
471	20250205	114200	34540240	5640	5640	5640	5640	0
472	20250205	114100	34540240	5640	5640	5640	5640	18
473	20250205	114000	34438720	5640	5640	5640	5640	0
474	20250205	113900	34438720	5640	5640	5640	5640	0
475	20250205	113800	34438720	5640	5640	5640	5640	30
476	20250205	113700	34269520	5640	5640	5640	5640	28
477	20250205	113600	34111600	5640	5640	5640	5640	0
478	20250205	113500	34111600	5640	5640	5640	5640	0
479	20250205	113400	34111600	5640	5640	5640	5640	0
480	20250205	113300	34111600	5640	5640	5640	5640	0
481	20250205	113200	34111600	5640	5640	5640	5640	0
482	20250205	113100	34111600	5640	5640	5640	5640	0
483	20250205	113000	34111600	5640	5640	5640	5640	0
484	20250205	112900	34111600	5640	5640	5640	5640	0
485	20250205	112800	34111600	5640	5640	5640	5640	0
486	20250205	112700	34111600	5640	5640	5640	5640	0
487	20250205	112600	34111600	5640	5640	5640	5640	0
488	20250205	112500	34111600	5640	5640	5640	5640	0
489	20250205	112400	34111600	5640	5640	5640	5640	0
490	20250205	112300	34111600	5640	5640	5640	5640	0
491	20250205	112200	34111600	5640	5640	5640	5640	0
492	20250205	112100	34111600	5640	5640	5640	5640	0
493	20250205	112000	34111600	5640	5640	5640	5640	0
494	20250205	111900	34111600	5640	5640	5640	5640	0
495	20250205	111800	34111600	5640	5640	5640	5640	1
496	20250205	111700	34105960	5610	5610	5610	5610	0
497	20250205	111600	34105960	5610	5610	5610	5610	141
498	20250205	111500	33314950	5620	5620	5620	5620	0
499	20250205	111400	33314950	5620	5620	5620	5620	625
500	20250205	111300	29802450	5630	5630	5630	5630	30
501	20250205	111200	29633550	5630	5630	5630	5630	130
502	20250205	111100	28901650	5640	5640	5640	5640	10
503	20250205	111000	28845250	5640	5640	5640	5640	0
504	20250205	110900	28845250	5640	5640	5640	5640	0
505	20250205	110800	28845250	5640	5640	5640	5640	0
506	20250205	110700	28845250	5640	5640	5640	5640	0
507	20250205	110600	28845250	5640	5640	5640	5640	0
508	20250205	110500	28845250	5640	5640	5640	5640	0
509	20250205	110400	28845250	5640	5640	5640	5640	10
510	20250205	110300	28788850	5640	5640	5640	5640	0
511	20250205	110200	28788850	5640	5640	5640	5640	0
512	20250205	110100	28788850	5640	5640	5640	5640	0
513	20250205	110000	28788850	5640	5640	5640	5640	1
514	20250205	105900	28783210	5650	5650	5650	5650	0
515	20250205	105800	28783210	5650	5640	5650	5640	2
516	20250205	105700	28771920	5650	5650	5650	5650	0
517	20250205	105600	28771920	5650	5650	5650	5650	50
518	20250205	105500	28489420	5650	5650	5650	5650	11
519	20250205	105400	28427270	5640	5640	5640	5640	60
520	20250205	105300	28088870	5640	5640	5640	5640	2
521	20250205	105200	28077590	5650	5650	5650	5650	0
522	20250205	105100	28077590	5650	5630	5650	5630	11
523	20250205	105000	28015640	5650	5650	5650	5650	0
524	20250205	104900	28015640	5650	5650	5650	5650	0
525	20250205	104800	28015640	5650	5650	5650	5650	0
526	20250205	104700	28015640	5650	5650	5650	5650	0
527	20250205	104600	28015640	5650	5650	5650	5650	24
528	20250205	104500	27880040	5650	5650	5650	5650	26
529	20250205	104400	27733140	5650	5650	5650	5650	59
530	20250205	104300	27399790	5650	5650	5650	5650	0
531	20250205	104200	27399790	5650	5650	5650	5650	0
532	20250205	104100	27399790	5650	5650	5650	5650	0
533	20250205	104000	27399790	5650	5650	5650	5650	0
534	20250205	103900	27399790	5650	5650	5650	5650	0
535	20250205	103800	27399790	5650	5650	5650	5650	0
536	20250205	103700	27399790	5650	5650	5650	5650	0
537	20250205	103600	27399790	5650	5640	5650	5630	502
538	20250205	103500	24568510	5650	5650	5650	5650	0
539	20250205	103400	24568510	5650	5650	5650	5650	0
540	20250205	103300	24568510	5650	5650	5650	5650	0
541	20250205	103200	24568510	5650	5650	5650	5650	1
542	20250205	103100	24562860	5630	5630	5630	5630	36
543	20250205	103000	24360180	5650	5650	5650	5650	0
544	20250205	102900	24360180	5650	5650	5650	5650	0
545	20250205	102800	24360180	5650	5630	5650	5630	11
546	20250205	102700	24298230	5650	5650	5650	5650	0
547	20250205	102600	24298230	5650	5650	5650	5650	1
548	20250205	102500	24292580	5620	5620	5620	5620	0
549	20250205	102400	24292580	5620	5620	5620	5620	0
550	20250205	102300	24292580	5620	5620	5620	5620	201
551	20250205	102200	23162960	5630	5630	5630	5630	0
552	20250205	102100	23162960	5630	5630	5630	5630	0
553	20250205	102000	23162960	5630	5630	5630	5630	2
554	20250205	101900	23151700	5660	5660	5660	5660	0
555	20250205	101800	23151700	5660	5660	5660	5660	0
556	20250205	101700	23151700	5660	5660	5660	5660	0
557	20250205	101600	23151700	5660	5660	5660	5660	0
558	20250205	101500	23151700	5660	5660	5660	5660	2
559	20250205	101400	23140380	5660	5660	5660	5660	0
560	20250205	101300	23140380	5660	5660	5660	5660	0
561	20250205	101200	23140380	5660	5660	5660	5660	0
562	20250205	101100	23140380	5660	5660	5660	5660	0
563	20250205	101000	23140380	5660	5660	5660	5660	0
564	20250205	100900	23140380	5660	5660	5660	5660	0
565	20250205	100800	23140380	5660	5660	5660	5660	17
566	20250205	100700	23044160	5660	5650	5660	5650	120
567	20250205	100600	22366070	5630	5630	5630	5630	101
568	20250205	100500	21797440	5650	5650	5650	5650	0
569	20250205	100400	21797440	5650	5650	5650	5650	10
570	20250205	100300	21740940	5650	5650	5650	5650	0
571	20250205	100200	21740940	5650	5630	5650	5630	3
572	20250205	100100	21724030	5620	5620	5620	5620	100
573	20250205	100000	21162030	5620	5620	5620	5620	0
574	20250205	095900	21162030	5620	5630	5630	5620	204
575	20250205	095800	20015530	5650	5650	5650	5650	0
576	20250205	095700	20015530	5650	5650	5650	5650	0
577	20250205	095600	20015530	5650	5650	5650	5650	10
578	20250205	095500	19959030	5620	5630	5630	5620	326
579	20250205	095400	18125860	5640	5640	5640	5640	0
580	20250205	095300	18125860	5640	5640	5640	5640	0
581	20250205	095200	18125860	5640	5640	5640	5640	11
582	20250205	095100	18063820	5650	5650	5650	5650	177
583	20250205	095000	17063770	5650	5650	5650	5650	50
584	20250205	094900	16781270	5650	5650	5650	5650	100
585	20250205	094800	16216270	5630	5630	5630	5630	4
586	20250205	094700	16193750	5650	5650	5650	5650	5
587	20250205	094600	16165500	5650	5650	5650	5650	0
588	20250205	094500	16165500	5650	5650	5650	5650	1
589	20250205	094400	16159850	5630	5630	5630	5630	92
590	20250205	094300	15641890	5630	5630	5630	5630	0
591	20250205	094200	15641890	5630	5630	5630	5630	0
592	20250205	094100	15641890	5630	5630	5630	5630	20
593	20250205	094000	15529290	5650	5650	5650	5650	0
594	20250205	093900	15529290	5650	5650	5650	5650	2
595	20250205	093800	15517990	5650	5650	5650	5650	0
596	20250205	093700	15517990	5650	5650	5650	5650	0
597	20250205	093600	15517990	5650	5650	5650	5650	0
598	20250205	093500	15517990	5650	5660	5670	5650	12
599	20250205	093400	15450160	5650	5650	5650	5650	50
600	20250205	093300	15167660	5670	5670	5670	5670	0
601	20250205	093200	15167660	5670	5670	5670	5670	0
602	20250205	093100	15167660	5670	5630	5670	5630	23
603	20250205	093000	15038110	5670	5670	5670	5670	0
604	20250205	092900	15038110	5670	5670	5670	5670	0
605	20250205	092800	15038110	5670	5670	5670	5670	0
606	20250205	092700	15038110	5670	5670	5670	5670	0
607	20250205	092600	15038110	5670	5650	5670	5630	1471
608	20250205	092500	6723200	5670	5670	5670	5670	0
609	20250205	092400	6723200	5670	5670	5670	5670	0
610	20250205	092300	6723200	5670	5670	5670	5650	3
611	20250205	092200	6706210	5640	5640	5640	5640	0
612	20250205	092100	6706210	5640	5640	5650	5640	329
613	20250205	092000	4850630	5670	5670	5670	5670	0
614	20250205	091900	4850630	5670	5670	5670	5670	1
615	20250205	091800	4844960	5630	5630	5630	5630	500
616	20250205	091700	2029960	5630	5630	5630	5630	1
617	20250205	091600	2024330	5610	5610	5610	5610	100
618	20250205	091500	1463330	5610	5620	5620	5610	100
619	20250205	091400	902210	5630	5630	5630	5630	0
620	20250205	091300	902210	5630	5630	5630	5630	9
621	20250205	091200	851540	5630	5630	5630	5630	0
622	20250205	091100	851540	5630	5630	5630	5630	10
623	20250205	091000	795240	5640	5640	5640	5640	0
624	20250205	090900	795240	5640	5640	5640	5640	1
625	20250205	090800	789600	5630	5630	5630	5630	26
626	20250205	090700	643220	5640	5640	5640	5640	0
627	20250205	090600	643220	5640	5640	5640	5640	34
628	20250205	090500	451460	5640	5640	5640	5640	57
629	20250205	090400	129980	5670	5670	5670	5670	0
630	20250205	090300	129980	5670	5670	5670	5670	0
631	20250205	090200	129980	5670	5670	5670	5670	0
632	20250205	090100	129980	5670	5650	5670	5650	14
633	20250205	090000	50850	5650	5650	5650	5650	9