KissMeData/053280/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193600	274401965	4470	4470	4470	4470	287
3	20250206	193500	274401965	4470	4470	4470	4470	0
4	20250206	193400	274401965	4470	4470	4470	4470	0
5	20250206	193300	274401965	4470	4470	4470	4470	0
6	20250206	193200	274401965	4470	4470	4470	4470	0
7	20250206	193100	274401965	4470	4470	4470	4470	0
8	20250206	193000	274401965	4470	4470	4470	4470	0
9	20250206	192900	274401965	4470	4470	4470	4470	0
10	20250206	192800	274401965	4470	4470	4470	4470	0
11	20250206	192700	274401965	4470	4470	4470	4470	0
12	20250206	192600	274401965	4470	4470	4470	4470	0
13	20250206	192500	274401965	4470	4470	4470	4470	0
14	20250206	192400	274401965	4470	4470	4470	4470	0
15	20250206	192300	274401965	4470	4470	4470	4470	0
16	20250206	192200	274401965	4470	4470	4470	4470	0
17	20250206	192100	274401965	4470	4470	4470	4470	0
18	20250206	192000	274401965	4470	4470	4470	4470	0
19	20250206	191900	274401965	4470	4470	4470	4470	0
20	20250206	191800	274401965	4470	4470	4470	4470	0
21	20250206	191700	274401965	4470	4470	4470	4470	0
22	20250206	191600	274401965	4470	4470	4470	4470	0
23	20250206	191500	274401965	4470	4470	4470	4470	0
24	20250206	191400	274401965	4470	4470	4470	4470	0
25	20250206	191300	274401965	4470	4470	4470	4470	0
26	20250206	191200	274401965	4470	4470	4470	4470	0
27	20250206	191100	274401965	4470	4470	4470	4470	0
28	20250206	191000	274401965	4470	4470	4470	4470	0
29	20250206	190900	274401965	4470	4470	4470	4470	0
30	20250206	190800	274401965	4470	4470	4470	4470	0
31	20250206	190700	274401965	4470	4470	4470	4470	0
32	20250206	190600	274401965	4470	4470	4470	4470	287
33	20250206	190500	274401965	4470	4470	4470	4470	0
34	20250206	190400	274401965	4470	4470	4470	4470	0
35	20250206	190300	274401965	4470	4470	4470	4470	0
36	20250206	190200	274401965	4470	4470	4470	4470	0
37	20250206	190100	274401965	4470	4470	4470	4470	0
38	20250206	190000	274401965	4470	4470	4470	4470	0
39	20250206	185900	274401965	4470	4470	4470	4470	0
40	20250206	185800	274401965	4470	4470	4470	4470	0
41	20250206	185700	274401965	4470	4470	4470	4470	0
42	20250206	185600	274401965	4470	4470	4470	4470	0
43	20250206	185500	274401965	4470	4470	4470	4470	0
44	20250206	185400	274401965	4470	4470	4470	4470	0
45	20250206	185300	274401965	4470	4470	4470	4470	0
46	20250206	185200	274401965	4470	4470	4470	4470	0
47	20250206	185100	274401965	4470	4470	4470	4470	0
48	20250206	185000	274401965	4470	4470	4470	4470	0
49	20250206	184900	274401965	4470	4470	4470	4470	0
50	20250206	184800	274401965	4470	4470	4470	4470	0
51	20250206	184700	274401965	4470	4470	4470	4470	0
52	20250206	184600	274401965	4470	4470	4470	4470	0
53	20250206	184500	274401965	4470	4470	4470	4470	0
54	20250206	184400	274401965	4470	4470	4470	4470	0
55	20250206	184300	274401965	4470	4470	4470	4470	0
56	20250206	184200	274401965	4470	4470	4470	4470	0
57	20250206	184100	274401965	4470	4470	4470	4470	0
58	20250206	184000	274401965	4470	4470	4470	4470	0
59	20250206	183900	274401965	4470	4470	4470	4470	0
60	20250206	183800	274401965	4470	4470	4470	4470	0
61	20250206	183700	274401965	4470	4470	4470	4470	0
62	20250206	183600	274401965	4470	4470	4470	4470	287
63	20250206	183500	274401965	4470	4470	4470	4470	0
64	20250206	183400	274401965	4470	4470	4470	4470	0
65	20250206	183300	274401965	4470	4470	4470	4470	0
66	20250206	183200	274401965	4470	4470	4470	4470	0
67	20250206	183100	274401965	4470	4470	4470	4470	0
68	20250206	183000	274401965	4470	4470	4470	4470	0
69	20250206	182900	274401965	4470	4470	4470	4470	0
70	20250206	182800	274401965	4470	4470	4470	4470	0
71	20250206	182700	274401965	4470	4470	4470	4470	0
72	20250206	182600	274401965	4470	4470	4470	4470	0
73	20250206	182500	274401965	4470	4470	4470	4470	0
74	20250206	182400	274401965	4470	4470	4470	4470	0
75	20250206	182300	274401965	4470	4470	4470	4470	0
76	20250206	182200	274401965	4470	4470	4470	4470	0
77	20250206	182100	274401965	4470	4470	4470	4470	0
78	20250206	182000	274401965	4470	4470	4470	4470	0
79	20250206	181900	274401965	4470	4470	4470	4470	0
80	20250206	181800	274401965	4470	4470	4470	4470	0
81	20250206	181700	274401965	4470	4470	4470	4470	0
82	20250206	181600	274401965	4470	4470	4470	4470	0
83	20250206	181500	274401965	4470	4470	4470	4470	0
84	20250206	181400	274401965	4470	4470	4470	4470	0
85	20250206	181300	274401965	4470	4470	4470	4470	0
86	20250206	181200	274401965	4470	4470	4470	4470	0
87	20250206	181100	274401965	4470	4470	4470	4470	0
88	20250206	181000	274401965	4470	4470	4470	4470	0
89	20250206	180900	274401965	4470	4470	4470	4470	0
90	20250206	180800	274401965	4470	4470	4470	4470	0
91	20250206	180700	274401965	4470	4470	4470	4470	0
92	20250206	180600	274401965	4470	4470	4470	4470	287
93	20250206	180500	274401965	4470	4470	4470	4470	0
94	20250206	180400	274401965	4470	4470	4470	4470	0
95	20250206	180300	274401965	4470	4470	4470	4470	0
96	20250206	180200	274401965	4470	4470	4470	4470	0
97	20250206	180100	274401965	4470	4470	4470	4470	0
98	20250206	180000	274401965	4470	4470	4470	4470	0
99	20250206	175900	274401965	4470	4470	4470	4470	0
100	20250206	175800	274401965	4470	4470	4470	4470	0
101	20250206	175700	274401965	4470	4470	4470	4470	0
102	20250206	175600	274401965	4470	4470	4470	4470	0
103	20250206	175500	274401965	4470	4470	4470	4470	0
104	20250206	175400	274401965	4470	4470	4470	4470	0
105	20250206	175300	274401965	4470	4470	4470	4470	0
106	20250206	175200	274401965	4470	4470	4470	4470	0
107	20250206	175100	274401965	4470	4470	4470	4470	0
108	20250206	175000	274401965	4470	4470	4470	4470	0
109	20250206	174900	274401965	4470	4470	4470	4470	0
110	20250206	174800	274401965	4470	4470	4470	4470	0
111	20250206	174700	274401965	4470	4470	4470	4470	0
112	20250206	174600	274401965	4470	4470	4470	4470	0
113	20250206	174500	274401965	4470	4470	4470	4470	0
114	20250206	174400	274401965	4470	4470	4470	4470	0
115	20250206	174300	274401965	4470	4470	4470	4470	0
116	20250206	174200	274401965	4470	4470	4470	4470	0
117	20250206	174100	274401965	4470	4470	4470	4470	0
118	20250206	174000	274401965	4470	4470	4470	4470	0
119	20250206	173900	274401965	4470	4470	4470	4470	0
120	20250206	173800	274401965	4470	4470	4470	4470	0
121	20250206	173700	274401965	4470	4470	4470	4470	0
122	20250206	173600	274401965	4470	4470	4470	4470	287
123	20250206	173500	274401965	4470	4470	4470	4470	0
124	20250206	173400	274401965	4470	4470	4470	4470	0
125	20250206	173300	274401965	4470	4470	4470	4470	0
126	20250206	173200	274401965	4470	4470	4470	4470	0
127	20250206	173100	274401965	4470	4470	4470	4470	0
128	20250206	173000	274401965	4470	4470	4470	4470	0
129	20250206	172900	274401965	4470	4470	4470	4470	0
130	20250206	172800	274401965	4470	4470	4470	4470	0
131	20250206	172700	274401965	4470	4470	4470	4470	0
132	20250206	172600	274401965	4470	4470	4470	4470	0
133	20250206	172500	274401965	4470	4470	4470	4470	0
134	20250206	172400	274401965	4470	4470	4470	4470	0
135	20250206	172300	274401965	4470	4470	4470	4470	0
136	20250206	172200	274401965	4470	4470	4470	4470	0
137	20250206	172100	274401965	4470	4470	4470	4470	0
138	20250206	172000	274401965	4470	4470	4470	4470	0
139	20250206	171900	274401965	4470	4470	4470	4470	0
140	20250206	171800	274401965	4470	4470	4470	4470	0
141	20250206	171700	274401965	4470	4470	4470	4470	0
142	20250206	171600	274401965	4470	4470	4470	4470	0
143	20250206	171500	274401965	4470	4470	4470	4470	0
144	20250206	171400	274401965	4470	4470	4470	4470	0
145	20250206	171300	274401965	4470	4470	4470	4470	0
146	20250206	171200	274401965	4470	4470	4470	4470	0
147	20250206	171100	274401965	4470	4470	4470	4470	0
148	20250206	171000	274401965	4470	4470	4470	4470	0
149	20250206	170900	274401965	4470	4470	4470	4470	0
150	20250206	170800	274401965	4470	4470	4470	4470	0
151	20250206	170700	274401965	4470	4470	4470	4470	0
152	20250206	170600	274401965	4470	4470	4470	4470	287
153	20250206	170500	274401965	4470	4470	4470	4470	0
154	20250206	170400	274401965	4470	4470	4470	4470	0
155	20250206	170300	274401965	4470	4470	4470	4470	0
156	20250206	170200	274401965	4470	4470	4470	4470	0
157	20250206	170100	274401965	4470	4470	4470	4470	0
158	20250206	170000	274401965	4470	4470	4470	4470	0
159	20250206	165900	274401965	4470	4470	4470	4470	0
160	20250206	165800	274401965	4470	4470	4470	4470	0
161	20250206	165700	274401965	4470	4470	4470	4470	0
162	20250206	165600	274401965	4470	4470	4470	4470	0
163	20250206	165500	274401965	4470	4470	4470	4470	0
164	20250206	165400	274401965	4470	4470	4470	4470	0
165	20250206	165300	274401965	4470	4470	4470	4470	0
166	20250206	165200	274401965	4470	4470	4470	4470	0
167	20250206	165100	274401965	4470	4470	4470	4470	0
168	20250206	165000	274401965	4470	4470	4470	4470	0
169	20250206	164900	274401965	4470	4470	4470	4470	0
170	20250206	164800	274401965	4470	4470	4470	4470	0
171	20250206	164700	274401965	4470	4470	4470	4470	0
172	20250206	164600	274401965	4470	4470	4470	4470	0
173	20250206	164500	274401965	4470	4470	4470	4470	0
174	20250206	164400	274401965	4470	4470	4470	4470	0
175	20250206	164300	274401965	4470	4470	4470	4470	0
176	20250206	164200	274401965	4470	4470	4470	4470	0
177	20250206	164100	274401965	4470	4470	4470	4470	0
178	20250206	164000	274401965	4470	4470	4470	4470	0
179	20250206	163900	274401965	4470	4470	4470	4470	0
180	20250206	163800	274401965	4470	4470	4470	4470	0
181	20250206	163700	274401965	4470	4470	4470	4470	0
182	20250206	163600	274401965	4470	4470	4470	4470	287
183	20250206	163500	274401965	4470	4470	4470	4470	0
184	20250206	163400	274401965	4470	4470	4470	4470	0
185	20250206	163300	274401965	4470	4470	4470	4470	0
186	20250206	163200	274401965	4470	4470	4470	4470	0
187	20250206	163100	274401965	4470	4470	4470	4470	0
188	20250206	163000	274401965	4470	4470	4470	4470	0
189	20250206	162900	274401965	4470	4470	4470	4470	0
190	20250206	162800	274401965	4470	4470	4470	4470	0
191	20250206	162700	274401965	4470	4470	4470	4470	0
192	20250206	162600	274401965	4470	4470	4470	4470	0
193	20250206	162500	274401965	4470	4470	4470	4470	0
194	20250206	162400	274401965	4470	4470	4470	4470	0
195	20250206	162300	274401965	4470	4470	4470	4470	0
196	20250206	162200	274401965	4470	4470	4470	4470	0
197	20250206	162100	274401965	4470	4470	4470	4470	0
198	20250206	162000	274401965	4470	4470	4470	4470	0
199	20250206	161900	274401965	4470	4470	4470	4470	0
200	20250206	161800	274401965	4470	4470	4470	4470	0
201	20250206	161700	274401965	4470	4470	4470	4470	0
202	20250206	161600	274401965	4470	4470	4470	4470	0
203	20250206	161500	274401965	4470	4470	4470	4470	0
204	20250206	161400	274401965	4470	4470	4470	4470	0
205	20250206	161300	274401965	4470	4470	4470	4470	0
206	20250206	161200	274401965	4470	4470	4470	4470	0
207	20250206	161100	274401965	4470	4470	4470	4470	0
208	20250206	161000	274401965	4470	4470	4470	4470	0
209	20250206	160900	274401965	4470	4470	4470	4470	0
210	20250206	160800	274401965	4470	4470	4470	4470	0
211	20250206	160700	274401965	4470	4470	4470	4470	0
212	20250206	160600	274401965	4470	4470	4470	4470	287
213	20250206	160500	274401965	4470	4470	4470	4470	0
214	20250206	160400	274401965	4470	4470	4470	4470	0
215	20250206	160300	274401965	4470	4470	4470	4470	0
216	20250206	160200	274401965	4470	4470	4470	4470	0
217	20250206	160100	274401965	4470	4470	4470	4470	0
218	20250206	160000	274401965	4470	4470	4470	4470	0
219	20250206	155900	274401965	4470	4470	4470	4470	0
220	20250206	155800	274401965	4470	4470	4470	4470	0
221	20250206	155700	274401965	4470	4470	4470	4470	0
222	20250206	155600	274401965	4470	4470	4470	4470	0
223	20250206	155500	274401965	4470	4470	4470	4470	0
224	20250206	155400	274401965	4470	4470	4470	4470	0
225	20250206	155300	274401965	4470	4470	4470	4470	0
226	20250206	155200	274401965	4470	4470	4470	4470	0
227	20250206	155100	274401965	4470	4470	4470	4470	0
228	20250206	155000	274401965	4470	4470	4470	4470	0
229	20250206	154900	274401965	4470	4470	4470	4470	0
230	20250206	154800	274401965	4470	4470	4470	4470	0
231	20250206	154700	274401965	4470	4470	4470	4470	0
232	20250206	154600	274401965	4470	4470	4470	4470	0
233	20250206	154500	274401965	4470	4470	4470	4470	0
234	20250206	154400	274401965	4470	4470	4470	4470	0
235	20250206	154300	274401965	4470	4470	4470	4470	0
236	20250206	154200	274401965	4470	4470	4470	4470	0
237	20250206	154100	274401965	4470	4470	4470	4470	0
238	20250206	154000	274401965	4470	4470	4470	4470	0
239	20250206	153900	274401965	4470	4470	4470	4470	0
240	20250206	153800	274401965	4470	4470	4470	4470	0
241	20250206	153700	274401965	4470	4470	4470	4470	0
242	20250206	153600	274401965	4470	4470	4470	4470	287
243	20250206	153500	274401965	4470	4470	4470	4470	0
244	20250206	153400	274401965	4470	4470	4470	4470	0
245	20250206	153300	274401965	4470	4470	4470	4470	0
246	20250206	153200	274401965	4470	4470	4470	4470	0
247	20250206	153100	274401965	4470	4470	4470	4470	0
248	20250206	153000	274401965	4470	4470	4470	4470	287
249	20250206	152900	273119075	4455	4455	4455	4455	0
250	20250206	152800	273119075	4455	4455	4455	4455	0
251	20250206	152700	273119075	4455	4455	4455	4455	0
252	20250206	152600	273119075	4455	4455	4455	4455	0
253	20250206	152500	273119075	4455	4455	4455	4455	0
254	20250206	152400	273119075	4455	4455	4455	4455	0
255	20250206	152300	273119075	4455	4455	4455	4455	0
256	20250206	152200	273119075	4455	4455	4455	4455	0
257	20250206	152100	273119075	4455	4455	4455	4455	0
258	20250206	152000	273119075	4455	4455	4455	4455	0
259	20250206	151900	273119075	4455	4465	4470	4455	154
260	20250206	151800	272432955	4455	4460	4475	4455	1692
261	20250206	151700	264867490	4455	4455	4455	4455	56
262	20250206	151600	264618010	4455	4455	4455	4455	15
263	20250206	151500	264551185	4455	4455	4455	4455	0
264	20250206	151400	264551185	4455	4455	4455	4455	0
265	20250206	151300	264551185	4455	4455	4455	4455	0
266	20250206	151200	264551185	4455	4455	4455	4455	198
267	20250206	151100	263669095	4470	4470	4470	4470	0
268	20250206	151000	263669095	4470	4465	4470	4465	278
269	20250206	150900	262427455	4455	4455	4455	4455	12
270	20250206	150800	262373995	4470	4470	4470	4470	0
271	20250206	150700	262373995	4470	4470	4470	4470	30
272	20250206	150600	262239895	4480	4465	4480	4465	979
273	20250206	150500	257858615	4460	4455	4460	4455	978
274	20250206	150400	253497585	4460	4455	4460	4450	86
275	20250206	150300	253114725	4460	4460	4460	4460	5
276	20250206	150200	253092425	4460	4460	4460	4460	10
277	20250206	150100	253047825	4460	4460	4460	4460	0
278	20250206	150000	253047825	4460	4460	4460	4460	0
279	20250206	145900	253047825	4460	4460	4460	4460	0
280	20250206	145800	253047825	4460	4460	4460	4460	0
281	20250206	145700	253047825	4460	4460	4460	4460	0
282	20250206	145600	253047825	4460	4455	4460	4455	1502
283	20250206	145500	246356405	4455	4455	4455	4455	500
284	20250206	145400	244128905	4450	4450	4450	4450	51
285	20250206	145300	243901955	4465	4465	4465	4465	0
286	20250206	145200	243901955	4465	4465	4465	4465	0
287	20250206	145100	243901955	4465	4465	4465	4465	0
288	20250206	145000	243901955	4465	4465	4465	4465	0
289	20250206	144900	243901955	4465	4465	4465	4465	0
290	20250206	144800	243901955	4465	4465	4465	4465	0
291	20250206	144700	243901955	4465	4465	4465	4465	1
292	20250206	144600	243897490	4450	4450	4450	4450	0
293	20250206	144500	243897490	4450	4450	4450	4450	1
294	20250206	144400	243893040	4455	4455	4455	4455	1
295	20250206	144300	243888585	4465	4465	4465	4465	2
296	20250206	144200	243879655	4465	4465	4465	4465	0
297	20250206	144100	243879655	4465	4465	4465	4465	0
298	20250206	144000	243879655	4465	4465	4465	4465	0
299	20250206	143900	243879655	4465	4465	4465	4465	1
300	20250206	143800	243875190	4460	4460	4460	4460	0
301	20250206	143700	243875190	4460	4460	4460	4460	0
302	20250206	143600	243875190	4460	4460	4460	4460	100
303	20250206	143500	243429190	4460	4460	4460	4460	22
304	20250206	143400	243331070	4460	4460	4460	4460	3
305	20250206	143300	243317690	4450	4450	4450	4450	0
306	20250206	143200	243317690	4450	4450	4450	4450	0
307	20250206	143100	243317690	4450	4450	4450	4450	0
308	20250206	143000	243317690	4450	4450	4450	4450	0
309	20250206	142900	243317690	4450	4450	4450	4450	0
310	20250206	142800	243317690	4450	4450	4450	4450	0
311	20250206	142700	243317690	4450	4450	4450	4450	46
312	20250206	142600	243112990	4445	4445	4445	4445	100
313	20250206	142500	242668490	4445	4450	4450	4445	2301
314	20250206	142400	232430685	4455	4455	4455	4455	2
315	20250206	142300	232421775	4450	4450	4450	4450	74
316	20250206	142200	232092475	4465	4455	4465	4455	201
317	20250206	142100	231197010	4455	4455	4455	4455	0
318	20250206	142000	231197010	4455	4455	4455	4455	0
319	20250206	141900	231197010	4455	4455	4455	4455	1
320	20250206	141800	231192555	4460	4460	4460	4460	0
321	20250206	141700	231192555	4460	4460	4460	4460	0
322	20250206	141600	231192555	4460	4460	4460	4460	0
323	20250206	141500	231192555	4460	4460	4460	4460	0
324	20250206	141400	231192555	4460	4460	4460	4460	825
325	20250206	141300	227513055	4465	4465	4465	4465	0
326	20250206	141200	227513055	4465	4465	4465	4465	0
327	20250206	141100	227513055	4465	4465	4465	4460	183
328	20250206	141000	226696855	4460	4460	4460	4460	0
329	20250206	140900	226696855	4460	4460	4460	4460	0
330	20250206	140800	226696855	4460	4460	4460	4460	0
331	20250206	140700	226696855	4460	4460	4460	4460	0
332	20250206	140600	226696855	4460	4450	4460	4450	2057
333	20250206	140500	217523205	4455	4455	4455	4455	0
334	20250206	140400	217523205	4455	4455	4455	4455	0
335	20250206	140300	217523205	4455	4455	4455	4455	0
336	20250206	140200	217523205	4455	4455	4455	4455	0
337	20250206	140100	217523205	4455	4455	4455	4455	120
338	20250206	140000	216988605	4460	4460	4460	4460	0
339	20250206	135900	216988605	4460	4460	4460	4460	1200
340	20250206	135800	211636605	4460	4460	4460	4460	0
341	20250206	135700	211636605	4460	4455	4460	4455	2
342	20250206	135600	211627690	4450	4450	4450	4450	0
343	20250206	135500	211627690	4450	4450	4450	4450	0
344	20250206	135400	211627690	4450	4450	4450	4450	0
345	20250206	135300	211627690	4450	4450	4450	4450	0
346	20250206	135200	211627690	4450	4450	4450	4450	385
347	20250206	135100	209914440	4465	4455	4465	4450	2760
348	20250206	135000	197626410	4460	4460	4460	4460	0
349	20250206	134900	197626410	4460	4460	4460	4460	0
350	20250206	134800	197626410	4460	4460	4460	4460	41
351	20250206	134700	197443550	4460	4460	4460	4460	0
352	20250206	134600	197443550	4460	4460	4460	4460	0
353	20250206	134500	197443550	4460	4460	4460	4460	2
354	20250206	134400	197434630	4460	4460	4460	4460	20
355	20250206	134300	197345430	4455	4455	4455	4455	0
356	20250206	134200	197345430	4455	4455	4455	4455	0
357	20250206	134100	197345430	4455	4455	4455	4455	0
358	20250206	134000	197345430	4455	4465	4465	4455	159
359	20250206	133900	196636085	4455	4455	4455	4455	390
360	20250206	133800	194898635	4460	4460	4460	4460	101
361	20250206	133700	194448175	4465	4465	4465	4465	0
362	20250206	133600	194448175	4465	4465	4465	4465	0
363	20250206	133500	194448175	4465	4465	4465	4465	1
364	20250206	133400	194443710	4460	4460	4460	4460	0
365	20250206	133300	194443710	4460	4460	4460	4460	9
366	20250206	133200	194403570	4460	4465	4465	4460	270
367	20250206	133100	193199365	4460	4460	4460	4460	0
368	20250206	133000	193199365	4460	4460	4460	4460	0
369	20250206	132900	193199365	4460	4460	4460	4460	20
370	20250206	132800	193110165	4460	4460	4460	4460	0
371	20250206	132700	193110165	4460	4465	4465	4460	38
372	20250206	132600	192940675	4465	4465	4465	4465	3
373	20250206	132500	192927280	4480	4480	4480	4480	0
374	20250206	132400	192927280	4480	4480	4480	4480	100
375	20250206	132300	192479280	4480	4480	4480	4480	102
376	20250206	132200	192022320	4465	4465	4465	4465	50
377	20250206	132100	191799070	4465	4465	4465	4465	50
378	20250206	132000	191575820	4465	4465	4465	4465	100
379	20250206	131900	191129320	4460	4460	4460	4460	12
380	20250206	131800	191075800	4490	4490	4490	4490	0
381	20250206	131700	191075800	4490	4490	4490	4490	0
382	20250206	131600	191075800	4490	4490	4490	4490	1
383	20250206	131500	191071310	4490	4490	4490	4490	0
384	20250206	131400	191071310	4490	4490	4490	4490	200
385	20250206	131300	190173310	4490	4490	4490	4490	0
386	20250206	131200	190173310	4490	4480	4490	4480	800
387	20250206	131100	186585945	4485	4475	4485	4475	200
388	20250206	131000	185689965	4475	4470	4475	4470	150
389	20250206	130900	185018830	4470	4470	4470	4470	351
390	20250206	130800	183449860	4470	4470	4470	4470	110
391	20250206	130700	182958160	4470	4470	4470	4470	0
392	20250206	130600	182958160	4470	4470	4470	4470	30
393	20250206	130500	182824060	4470	4470	4470	4470	22
394	20250206	130400	182725720	4470	4470	4470	4470	0
395	20250206	130300	182725720	4470	4470	4470	4470	67
396	20250206	130200	182426230	4455	4455	4455	4455	51
397	20250206	130100	182199025	4460	4460	4460	4460	10
398	20250206	130000	182154425	4460	4460	4460	4460	1
399	20250206	125900	182149965	4470	4470	4470	4470	23
400	20250206	125800	182047155	4455	4455	4455	4455	0
401	20250206	125700	182047155	4455	4455	4455	4455	0
402	20250206	125600	182047155	4455	4455	4455	4455	0
403	20250206	125500	182047155	4455	4455	4455	4455	0
404	20250206	125400	182047155	4455	4455	4455	4455	0
405	20250206	125300	182047155	4455	4455	4455	4455	100
406	20250206	125200	181601655	4455	4455	4455	4455	0
407	20250206	125100	181601655	4455	4455	4455	4455	54
408	20250206	125000	181361085	4455	4455	4455	4455	0
409	20250206	124900	181361085	4455	4455	4455	4455	5
410	20250206	124800	181338810	4455	4460	4460	4455	329
411	20250206	124700	179872615	4460	4460	4460	4460	68
412	20250206	124600	179569335	4465	4465	4465	4465	1
413	20250206	124500	179564870	4460	4460	4460	4460	0
414	20250206	124400	179564870	4460	4460	4460	4460	0
415	20250206	124300	179564870	4460	4460	4460	4460	0
416	20250206	124200	179564870	4460	4460	4460	4460	5
417	20250206	124100	179542570	4455	4475	4475	4455	3219
418	20250206	124000	165192795	4475	4475	4475	4475	50
419	20250206	123900	164969045	4470	4470	4470	4470	0
420	20250206	123800	164969045	4470	4470	4470	4470	0
421	20250206	123700	164969045	4470	4460	4470	4460	36
422	20250206	123600	164808335	4470	4470	4470	4470	50
423	20250206	123500	164584835	4470	4470	4470	4470	1
424	20250206	123400	164580365	4470	4470	4470	4470	0
425	20250206	123300	164580365	4470	4470	4470	4470	0
426	20250206	123200	164580365	4470	4470	4470	4470	53
427	20250206	123100	164343455	4470	4460	4470	4460	166
428	20250206	123000	163603065	4460	4460	4460	4460	0
429	20250206	122900	163603065	4460	4460	4460	4460	0
430	20250206	122800	163603065	4460	4460	4460	4460	0
431	20250206	122700	163603065	4460	4460	4460	4460	0
432	20250206	122600	163603065	4460	4460	4460	4460	2
433	20250206	122500	163594145	4455	4455	4455	4455	27
434	20250206	122400	163473860	4455	4455	4455	4455	0
435	20250206	122300	163473860	4455	4460	4460	4455	107
436	20250206	122200	162996675	4455	4455	4455	4455	0
437	20250206	122100	162996675	4455	4455	4455	4455	18
438	20250206	122000	162916485	4450	4450	4450	4450	0
439	20250206	121900	162916485	4450	4455	4455	4450	289
440	20250206	121800	161629805	4460	4460	4460	4460	0
441	20250206	121700	161629805	4460	4460	4460	4460	14
442	20250206	121600	161567365	4460	4460	4460	4460	4
443	20250206	121500	161549525	4460	4470	4470	4460	9
444	20250206	121400	161509355	4460	4460	4460	4460	5
445	20250206	121300	161487055	4460	4460	4460	4460	0
446	20250206	121200	161487055	4460	4460	4460	4460	0
447	20250206	121100	161487055	4460	4460	4460	4460	0
448	20250206	121000	161487055	4460	4455	4460	4455	24
449	20250206	120900	161380130	4475	4475	4475	4475	0
450	20250206	120800	161380130	4475	4475	4475	4475	0
451	20250206	120700	161380130	4475	4475	4475	4475	0
452	20250206	120600	161380130	4475	4475	4475	4475	0
453	20250206	120500	161380130	4475	4475	4475	4475	1
454	20250206	120400	161375655	4460	4460	4460	4460	0
455	20250206	120300	161375655	4460	4460	4460	4460	0
456	20250206	120200	161375655	4460	4460	4460	4460	0
457	20250206	120100	161375655	4460	4460	4460	4460	500
458	20250206	120000	159145655	4460	4460	4460	4460	3
459	20250206	115900	159132275	4450	4450	4450	4450	0
460	20250206	115800	159132275	4450	4450	4450	4450	0
461	20250206	115700	159132275	4450	4460	4460	4450	1747
462	20250206	115600	151347810	4460	4460	4460	4460	0
463	20250206	115500	151347810	4460	4460	4460	4460	1
464	20250206	115400	151343350	4465	4470	4470	4465	591
465	20250206	115300	148702035	4470	4470	4470	4470	0
466	20250206	115200	148702035	4470	4470	4470	4470	0
467	20250206	115100	148702035	4470	4470	4470	4470	0
468	20250206	115000	148702035	4470	4470	4470	4470	4
469	20250206	114900	148684155	4475	4465	4485	4465	18
470	20250206	114800	148603570	4465	4465	4465	4465	0
471	20250206	114700	148603570	4465	4465	4465	4465	0
472	20250206	114600	148603570	4465	4465	4465	4465	0
473	20250206	114500	148603570	4465	4465	4465	4465	0
474	20250206	114400	148603570	4465	4465	4465	4465	453
475	20250206	114300	146580925	4465	4465	4465	4465	500
476	20250206	114200	144348425	4470	4470	4470	4470	11
477	20250206	114100	144299255	4470	4470	4470	4470	100
478	20250206	114000	143852255	4485	4485	4485	4485	6
479	20250206	113900	143825345	4475	4475	4475	4475	0
480	20250206	113800	143825345	4475	4480	4480	4475	195
481	20250206	113700	142952590	4480	4480	4480	4480	0
482	20250206	113600	142952590	4480	4475	4480	4475	555
483	20250206	113500	140467845	4470	4470	4470	4470	0
484	20250206	113400	140467845	4470	4480	4480	4470	12
485	20250206	113300	140414100	4475	4475	4475	4475	0
486	20250206	113200	140414100	4475	4475	4475	4475	0
487	20250206	113100	140414100	4475	4475	4475	4475	0
488	20250206	113000	140414100	4475	4475	4475	4475	0
489	20250206	112900	140414100	4475	4475	4475	4475	10
490	20250206	112800	140369350	4475	4475	4475	4475	10
491	20250206	112700	140324600	4475	4475	4475	4475	101
492	20250206	112600	139872625	4480	4480	4480	4480	1
493	20250206	112500	139868145	4470	4470	4470	4470	0
494	20250206	112400	139868145	4470	4475	4475	4470	75
495	20250206	112300	139532890	4470	4470	4470	4470	0
496	20250206	112200	139532890	4470	4470	4470	4470	0
497	20250206	112100	139532890	4470	4470	4470	4470	0
498	20250206	112000	139532890	4470	4470	4470	4470	45
499	20250206	111900	139331740	4470	4470	4470	4470	5
500	20250206	111800	139309390	4475	4475	4475	4475	5
501	20250206	111700	139287015	4470	4470	4470	4470	3
502	20250206	111600	139273605	4470	4470	4470	4470	10
503	20250206	111500	139228905	4465	4465	4465	4465	100
504	20250206	111400	138782405	4465	4465	4465	4465	90
505	20250206	111300	138380555	4470	4470	4470	4470	100
506	20250206	111200	137933555	4465	4465	4465	4465	0
507	20250206	111100	137933555	4465	4475	4475	4465	193
508	20250206	111000	137070945	4475	4475	4475	4475	0
509	20250206	110900	137070945	4475	4475	4475	4475	0
510	20250206	110800	137070945	4475	4475	4475	4475	1
511	20250206	110700	137066470	4500	4480	4500	4480	2970
512	20250206	110600	123716215	4480	4480	4480	4480	3
513	20250206	110500	123702775	4480	4480	4480	4480	0
514	20250206	110400	123702775	4480	4475	4480	4475	700
515	20250206	110300	120568275	4470	4470	4470	4470	100
516	20250206	110200	120121275	4445	4445	4445	4445	0
517	20250206	110100	120121275	4445	4445	4445	4445	0
518	20250206	110000	120121275	4445	4445	4445	4445	0
519	20250206	105900	120121275	4445	4470	4470	4445	44
520	20250206	105800	119925345	4470	4470	4470	4470	14
521	20250206	105700	119862765	4450	4450	4450	4450	157
522	20250206	105600	119164115	4470	4470	4470	4470	1500
523	20250206	105500	112459115	4470	4470	4470	4470	0
524	20250206	105400	112459115	4470	4470	4470	4470	0
525	20250206	105300	112459115	4470	4470	4470	4470	0
526	20250206	105200	112459115	4470	4470	4470	4470	0
527	20250206	105100	112459115	4470	4470	4470	4470	18
528	20250206	105000	112378655	4470	4470	4470	4470	0
529	20250206	104900	112378655	4470	4470	4470	4470	0
530	20250206	104800	112378655	4470	4470	4470	4470	0
531	20250206	104700	112378655	4470	4470	4470	4470	0
532	20250206	104600	112378655	4470	4470	4470	4470	30
533	20250206	104500	112244555	4475	4475	4475	4475	0
534	20250206	104400	112244555	4475	4475	4475	4475	0
535	20250206	104300	112244555	4475	4475	4475	4475	0
536	20250206	104200	112244555	4475	4475	4475	4475	0
537	20250206	104100	112244555	4475	4475	4475	4475	0
538	20250206	104000	112244555	4475	4450	4475	4445	1137
539	20250206	103900	107174430	4475	4475	4475	4475	0
540	20250206	103800	107174430	4475	4475	4475	4475	15
541	20250206	103700	107107305	4480	4480	4480	4480	1
542	20250206	103600	107102825	4480	4460	4480	4460	1714
543	20250206	103500	99433140	4455	4455	4455	4455	0
544	20250206	103400	99433140	4455	4460	4460	4455	1422
545	20250206	103300	93094800	4465	4465	4465	4465	0
546	20250206	103200	93094800	4465	4465	4465	4465	1
547	20250206	103100	93090335	4460	4460	4460	4460	0
548	20250206	103000	93090335	4460	4460	4460	4460	0
549	20250206	102900	93090335	4460	4460	4460	4460	1
550	20250206	102800	93085875	4460	4460	4460	4460	2
551	20250206	102700	93076955	4465	4465	4465	4465	5
552	20250206	102600	93054630	4460	4460	4460	4460	562
553	20250206	102500	90548110	4445	4455	4455	4445	700
554	20250206	102400	87433285	4460	4460	4460	4460	0
555	20250206	102300	87433285	4460	4460	4460	4460	0
556	20250206	102200	87433285	4460	4460	4460	4460	20
557	20250206	102100	87344085	4460	4460	4460	4460	112
558	20250206	102000	86844565	4460	4460	4460	4460	8
559	20250206	101900	86808885	4460	4460	4460	4460	0
560	20250206	101800	86808885	4460	4460	4460	4460	1
561	20250206	101700	86804425	4460	4460	4460	4460	0
562	20250206	101600	86804425	4460	4460	4460	4460	0
563	20250206	101500	86804425	4460	4460	4460	4460	0
564	20250206	101400	86804425	4460	4460	4460	4460	1
565	20250206	101300	86799965	4465	4465	4465	4465	0
566	20250206	101200	86799965	4465	4465	4465	4465	100
567	20250206	101100	86353465	4470	4470	4470	4470	1
568	20250206	101000	86348995	4470	4470	4470	4470	1
569	20250206	100900	86344525	4465	4465	4465	4465	0
570	20250206	100800	86344525	4465	4465	4465	4465	150
571	20250206	100700	85674775	4470	4470	4470	4470	19
572	20250206	100600	85589845	4470	4470	4470	4470	141
573	20250206	100500	84959575	4470	4465	4470	4465	32
574	20250206	100400	84816690	4465	4465	4465	4465	175
575	20250206	100300	84035315	4465	4465	4465	4465	0
576	20250206	100200	84035315	4465	4465	4465	4465	1
577	20250206	100100	84030850	4460	4460	4460	4460	80
578	20250206	100000	83674050	4455	4455	4455	4455	0
579	20250206	095900	83674050	4455	4455	4455	4455	0
580	20250206	095800	83674050	4455	4455	4455	4455	0
581	20250206	095700	83674050	4455	4460	4460	4455	1000
582	20250206	095600	79217465	4460	4460	4460	4460	0
583	20250206	095500	79217465	4460	4460	4460	4460	311
584	20250206	095400	77830405	4475	4475	4475	4475	0
585	20250206	095300	77830405	4475	4475	4475	4475	2
586	20250206	095200	77821455	4475	4475	4475	4475	1
587	20250206	095100	77816980	4465	4465	4465	4465	0
588	20250206	095000	77816980	4465	4465	4465	4465	875
589	20250206	094900	73910105	4470	4470	4470	4470	0
590	20250206	094800	73910105	4470	4470	4470	4470	171
591	20250206	094700	73145735	4470	4470	4470	4470	0
592	20250206	094600	73145735	4470	4470	4470	4470	3
593	20250206	094500	73132325	4470	4480	4480	4470	2
594	20250206	094400	73123375	4480	4480	4480	4480	42
595	20250206	094300	72935215	4480	4465	4480	4465	1039
596	20250206	094200	68289120	4460	4460	4460	4460	700
597	20250206	094100	65167120	4460	4460	4465	4460	222
598	20250206	094000	64176500	4460	4460	4460	4460	1
599	20250206	093900	64172040	4445	4460	4460	4445	44
600	20250206	093800	63975860	4460	4465	4465	4460	501
601	20250206	093700	61741395	4460	4450	4460	4450	1960
602	20250206	093600	53016685	4455	4450	4455	4450	917
603	20250206	093500	48936020	4450	4445	4455	4445	1607
604	20250206	093400	41784635	4445	4445	4445	4445	11
605	20250206	093300	41735740	4450	4450	4450	4450	0
606	20250206	093200	41735740	4450	4440	4450	4440	926
607	20250206	093100	37618550	4440	4440	4440	4440	0
608	20250206	093000	37618550	4440	4440	4440	4435	288
609	20250206	092900	36339835	4440	4435	4440	4435	552
610	20250206	092800	33891215	4430	4430	4430	4430	922
611	20250206	092700	29806755	4430	4435	4435	4430	878
612	20250206	092600	25914325	4430	4430	4430	4430	409
613	20250206	092500	24102455	4430	4430	4430	4430	1
614	20250206	092400	24098025	4415	4415	4415	4415	1
615	20250206	092300	24093610	4415	4440	4440	4415	1002
616	20250206	092200	19664755	4435	4430	4435	4430	123
617	20250206	092100	19119860	4425	4425	4425	4420	213
618	20250206	092000	18177340	4425	4420	4425	4420	41
619	20250206	091900	17996065	4425	4420	4425	4420	38
620	20250206	091800	17828100	4440	4425	4440	4420	650
621	20250206	091700	14951625	4445	4445	4445	4445	0
622	20250206	091600	14951625	4445	4445	4445	4445	0
623	20250206	091500	14951625	4445	4435	4445	4415	1680
624	20250206	091400	7528530	4435	4440	4445	4435	40
625	20250206	091300	7351095	4440	4440	4440	4440	1
626	20250206	091200	7346655	4440	4440	4440	4440	0
627	20250206	091100	7346655	4440	4440	4440	4440	1
628	20250206	091000	7342215	4445	4440	4445	4440	70
629	20250206	090900	7031410	4435	4435	4435	4435	72
630	20250206	090800	6712090	4435	4435	4435	4435	121
631	20250206	090700	6175455	4435	4435	4435	4435	0
632	20250206	090600	6175455	4435	4435	4435	4435	0
633	20250206	090500	6175455	4435	4435	4435	4435	7
634	20250206	090400	6144410	4435	4430	4435	4430	98
635	20250206	090300	5710260	4430	4430	4430	4430	0
636	20250206	090200	5710260	4430	4430	4430	4425	6
637	20250206	090100	5683690	4430	4430	4430	4430	560
638	20250206	090000	3202890	4430	4430	4430	4430	722