KissMeData/058630/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194000	269809990	5090	5090	5090	5090	1462
3	20250205	193900	269809990	5090	5090	5090	5090	0
4	20250205	193800	269809990	5090	5090	5090	5090	0
5	20250205	193700	269809990	5090	5090	5090	5090	0
6	20250205	193600	269809990	5090	5090	5090	5090	0
7	20250205	193500	269809990	5090	5090	5090	5090	0
8	20250205	193400	269809990	5090	5090	5090	5090	0
9	20250205	193300	269809990	5090	5090	5090	5090	0
10	20250205	193200	269809990	5090	5090	5090	5090	0
11	20250205	193100	269809990	5090	5090	5090	5090	0
12	20250205	193000	269809990	5090	5090	5090	5090	0
13	20250205	192900	269809990	5090	5090	5090	5090	0
14	20250205	192800	269809990	5090	5090	5090	5090	0
15	20250205	192700	269809990	5090	5090	5090	5090	0
16	20250205	192600	269809990	5090	5090	5090	5090	0
17	20250205	192500	269809990	5090	5090	5090	5090	0
18	20250205	192400	269809990	5090	5090	5090	5090	0
19	20250205	192300	269809990	5090	5090	5090	5090	0
20	20250205	192200	269809990	5090	5090	5090	5090	0
21	20250205	192100	269809990	5090	5090	5090	5090	0
22	20250205	192000	269809990	5090	5090	5090	5090	0
23	20250205	191900	269809990	5090	5090	5090	5090	0
24	20250205	191800	269809990	5090	5090	5090	5090	0
25	20250205	191700	269809990	5090	5090	5090	5090	0
26	20250205	191600	269809990	5090	5090	5090	5090	0
27	20250205	191500	269809990	5090	5090	5090	5090	0
28	20250205	191400	269809990	5090	5090	5090	5090	0
29	20250205	191300	269809990	5090	5090	5090	5090	0
30	20250205	191200	269809990	5090	5090	5090	5090	0
31	20250205	191100	269809990	5090	5090	5090	5090	0
32	20250205	191000	269809990	5090	5090	5090	5090	1462
33	20250205	190900	269809990	5090	5090	5090	5090	0
34	20250205	190800	269809990	5090	5090	5090	5090	0
35	20250205	190700	269809990	5090	5090	5090	5090	0
36	20250205	190600	269809990	5090	5090	5090	5090	0
37	20250205	190500	269809990	5090	5090	5090	5090	0
38	20250205	190400	269809990	5090	5090	5090	5090	0
39	20250205	190300	269809990	5090	5090	5090	5090	0
40	20250205	190200	269809990	5090	5090	5090	5090	0
41	20250205	190100	269809990	5090	5090	5090	5090	0
42	20250205	190000	269809990	5090	5090	5090	5090	0
43	20250205	185900	269809990	5090	5090	5090	5090	0
44	20250205	185800	269809990	5090	5090	5090	5090	0
45	20250205	185700	269809990	5090	5090	5090	5090	0
46	20250205	185600	269809990	5090	5090	5090	5090	0
47	20250205	185500	269809990	5090	5090	5090	5090	0
48	20250205	185400	269809990	5090	5090	5090	5090	0
49	20250205	185300	269809990	5090	5090	5090	5090	0
50	20250205	185200	269809990	5090	5090	5090	5090	0
51	20250205	185100	269809990	5090	5090	5090	5090	0
52	20250205	185000	269809990	5090	5090	5090	5090	0
53	20250205	184900	269809990	5090	5090	5090	5090	0
54	20250205	184800	269809990	5090	5090	5090	5090	0
55	20250205	184700	269809990	5090	5090	5090	5090	0
56	20250205	184600	269809990	5090	5090	5090	5090	0
57	20250205	184500	269809990	5090	5090	5090	5090	0
58	20250205	184400	269809990	5090	5090	5090	5090	0
59	20250205	184300	269809990	5090	5090	5090	5090	0
60	20250205	184200	269809990	5090	5090	5090	5090	0
61	20250205	184100	269809990	5090	5090	5090	5090	0
62	20250205	184000	269809990	5090	5090	5090	5090	1462
63	20250205	183900	269809990	5090	5090	5090	5090	0
64	20250205	183800	269809990	5090	5090	5090	5090	0
65	20250205	183700	269809990	5090	5090	5090	5090	0
66	20250205	183600	269809990	5090	5090	5090	5090	0
67	20250205	183500	269809990	5090	5090	5090	5090	0
68	20250205	183400	269809990	5090	5090	5090	5090	0
69	20250205	183300	269809990	5090	5090	5090	5090	0
70	20250205	183200	269809990	5090	5090	5090	5090	0
71	20250205	183100	269809990	5090	5090	5090	5090	0
72	20250205	183000	269809990	5090	5090	5090	5090	0
73	20250205	182900	269809990	5090	5090	5090	5090	0
74	20250205	182800	269809990	5090	5090	5090	5090	0
75	20250205	182700	269809990	5090	5090	5090	5090	0
76	20250205	182600	269809990	5090	5090	5090	5090	0
77	20250205	182500	269809990	5090	5090	5090	5090	0
78	20250205	182400	269809990	5090	5090	5090	5090	0
79	20250205	182300	269809990	5090	5090	5090	5090	0
80	20250205	182200	269809990	5090	5090	5090	5090	0
81	20250205	182100	269809990	5090	5090	5090	5090	0
82	20250205	182000	269809990	5090	5090	5090	5090	0
83	20250205	181900	269809990	5090	5090	5090	5090	0
84	20250205	181800	269809990	5090	5090	5090	5090	0
85	20250205	181700	269809990	5090	5090	5090	5090	0
86	20250205	181600	269809990	5090	5090	5090	5090	0
87	20250205	181500	269809990	5090	5090	5090	5090	0
88	20250205	181400	269809990	5090	5090	5090	5090	0
89	20250205	181300	269809990	5090	5090	5090	5090	0
90	20250205	181200	269809990	5090	5090	5090	5090	0
91	20250205	181100	269809990	5090	5090	5090	5090	0
92	20250205	181000	269809990	5090	5090	5090	5090	1462
93	20250205	180900	269809990	5090	5090	5090	5090	0
94	20250205	180800	269809990	5090	5090	5090	5090	0
95	20250205	180700	269809990	5090	5090	5090	5090	0
96	20250205	180600	269809990	5090	5090	5090	5090	0
97	20250205	180500	269809990	5090	5090	5090	5090	0
98	20250205	180400	269809990	5090	5090	5090	5090	0
99	20250205	180300	269809990	5090	5090	5090	5090	0
100	20250205	180200	269809990	5090	5090	5090	5090	0
101	20250205	180100	269809990	5090	5090	5090	5090	0
102	20250205	180000	269809990	5090	5090	5090	5090	0
103	20250205	175900	269809990	5090	5090	5090	5090	0
104	20250205	175800	269809990	5090	5090	5090	5090	0
105	20250205	175700	269809990	5090	5090	5090	5090	0
106	20250205	175600	269809990	5090	5090	5090	5090	0
107	20250205	175500	269809990	5090	5090	5090	5090	0
108	20250205	175400	269809990	5090	5090	5090	5090	0
109	20250205	175300	269809990	5090	5090	5090	5090	0
110	20250205	175200	269809990	5090	5090	5090	5090	0
111	20250205	175100	269809990	5090	5090	5090	5090	0
112	20250205	175000	269809990	5090	5090	5090	5090	0
113	20250205	174900	269809990	5090	5090	5090	5090	0
114	20250205	174800	269809990	5090	5090	5090	5090	0
115	20250205	174700	269809990	5090	5090	5090	5090	0
116	20250205	174600	269809990	5090	5090	5090	5090	0
117	20250205	174500	269809990	5090	5090	5090	5090	0
118	20250205	174400	269809990	5090	5090	5090	5090	0
119	20250205	174300	269809990	5090	5090	5090	5090	0
120	20250205	174200	269809990	5090	5090	5090	5090	0
121	20250205	174100	269809990	5090	5090	5090	5090	0
122	20250205	174000	269809990	5090	5090	5090	5090	1462
123	20250205	173900	269809990	5090	5090	5090	5090	0
124	20250205	173800	269809990	5090	5090	5090	5090	0
125	20250205	173700	269809990	5090	5090	5090	5090	0
126	20250205	173600	269809990	5090	5090	5090	5090	0
127	20250205	173500	269809990	5090	5090	5090	5090	0
128	20250205	173400	269809990	5090	5090	5090	5090	0
129	20250205	173300	269809990	5090	5090	5090	5090	0
130	20250205	173200	269809990	5090	5090	5090	5090	0
131	20250205	173100	269809990	5090	5090	5090	5090	0
132	20250205	173000	269809990	5090	5090	5090	5090	0
133	20250205	172900	269809990	5090	5090	5090	5090	0
134	20250205	172800	269809990	5090	5090	5090	5090	0
135	20250205	172700	269809990	5090	5090	5090	5090	0
136	20250205	172600	269809990	5090	5090	5090	5090	0
137	20250205	172500	269809990	5090	5090	5090	5090	0
138	20250205	172400	269809990	5090	5090	5090	5090	0
139	20250205	172300	269809990	5090	5090	5090	5090	0
140	20250205	172200	269809990	5090	5090	5090	5090	0
141	20250205	172100	269809990	5090	5090	5090	5090	0
142	20250205	172000	269809990	5090	5090	5090	5090	0
143	20250205	171900	269809990	5090	5090	5090	5090	0
144	20250205	171800	269809990	5090	5090	5090	5090	0
145	20250205	171700	269809990	5090	5090	5090	5090	0
146	20250205	171600	269809990	5090	5090	5090	5090	0
147	20250205	171500	269809990	5090	5090	5090	5090	0
148	20250205	171400	269809990	5090	5090	5090	5090	0
149	20250205	171300	269809990	5090	5090	5090	5090	0
150	20250205	171200	269809990	5090	5090	5090	5090	0
151	20250205	171100	269809990	5090	5090	5090	5090	0
152	20250205	171000	269809990	5090	5090	5090	5090	1462
153	20250205	170900	269809990	5090	5090	5090	5090	0
154	20250205	170800	269809990	5090	5090	5090	5090	0
155	20250205	170700	269809990	5090	5090	5090	5090	0
156	20250205	170600	269809990	5090	5090	5090	5090	0
157	20250205	170500	269809990	5090	5090	5090	5090	0
158	20250205	170400	269809990	5090	5090	5090	5090	0
159	20250205	170300	269809990	5090	5090	5090	5090	0
160	20250205	170200	269809990	5090	5090	5090	5090	0
161	20250205	170100	269809990	5090	5090	5090	5090	0
162	20250205	170000	269809990	5090	5090	5090	5090	0
163	20250205	165900	269809990	5090	5090	5090	5090	0
164	20250205	165800	269809990	5090	5090	5090	5090	0
165	20250205	165700	269809990	5090	5090	5090	5090	0
166	20250205	165600	269809990	5090	5090	5090	5090	0
167	20250205	165500	269809990	5090	5090	5090	5090	0
168	20250205	165400	269809990	5090	5090	5090	5090	0
169	20250205	165300	269809990	5090	5090	5090	5090	0
170	20250205	165200	269809990	5090	5090	5090	5090	0
171	20250205	165100	269809990	5090	5090	5090	5090	0
172	20250205	165000	269809990	5090	5090	5090	5090	0
173	20250205	164900	269809990	5090	5090	5090	5090	0
174	20250205	164800	269809990	5090	5090	5090	5090	0
175	20250205	164700	269809990	5090	5090	5090	5090	0
176	20250205	164600	269809990	5090	5090	5090	5090	0
177	20250205	164500	269809990	5090	5090	5090	5090	0
178	20250205	164400	269809990	5090	5090	5090	5090	0
179	20250205	164300	269809990	5090	5090	5090	5090	0
180	20250205	164200	269809990	5090	5090	5090	5090	0
181	20250205	164100	269809990	5090	5090	5090	5090	0
182	20250205	164000	269809990	5090	5090	5090	5090	1462
183	20250205	163900	269809990	5090	5090	5090	5090	0
184	20250205	163800	269809990	5090	5090	5090	5090	0
185	20250205	163700	269809990	5090	5090	5090	5090	0
186	20250205	163600	269809990	5090	5090	5090	5090	0
187	20250205	163500	269809990	5090	5090	5090	5090	0
188	20250205	163400	269809990	5090	5090	5090	5090	0
189	20250205	163300	269809990	5090	5090	5090	5090	0
190	20250205	163200	269809990	5090	5090	5090	5090	0
191	20250205	163100	269809990	5090	5090	5090	5090	0
192	20250205	163000	269809990	5090	5090	5090	5090	0
193	20250205	162900	269809990	5090	5090	5090	5090	0
194	20250205	162800	269809990	5090	5090	5090	5090	0
195	20250205	162700	269809990	5090	5090	5090	5090	0
196	20250205	162600	269809990	5090	5090	5090	5090	0
197	20250205	162500	269809990	5090	5090	5090	5090	0
198	20250205	162400	269809990	5090	5090	5090	5090	0
199	20250205	162300	269809990	5090	5090	5090	5090	0
200	20250205	162200	269809990	5090	5090	5090	5090	0
201	20250205	162100	269809990	5090	5090	5090	5090	0
202	20250205	162000	269809990	5090	5090	5090	5090	0
203	20250205	161900	269809990	5090	5090	5090	5090	0
204	20250205	161800	269809990	5090	5090	5090	5090	0
205	20250205	161700	269809990	5090	5090	5090	5090	0
206	20250205	161600	269809990	5090	5090	5090	5090	0
207	20250205	161500	269809990	5090	5090	5090	5090	0
208	20250205	161400	269809990	5090	5090	5090	5090	0
209	20250205	161300	269809990	5090	5090	5090	5090	0
210	20250205	161200	269809990	5090	5090	5090	5090	0
211	20250205	161100	269809990	5090	5090	5090	5090	0
212	20250205	161000	269809990	5090	5090	5090	5090	1462
213	20250205	160900	269809990	5090	5090	5090	5090	0
214	20250205	160800	269809990	5090	5090	5090	5090	0
215	20250205	160700	269809990	5090	5090	5090	5090	0
216	20250205	160600	269809990	5090	5090	5090	5090	0
217	20250205	160500	269809990	5090	5090	5090	5090	0
218	20250205	160400	269809990	5090	5090	5090	5090	0
219	20250205	160300	269809990	5090	5090	5090	5090	0
220	20250205	160200	269809990	5090	5090	5090	5090	0
221	20250205	160100	269809990	5090	5090	5090	5090	0
222	20250205	160000	269809990	5090	5090	5090	5090	0
223	20250205	155900	269809990	5090	5090	5090	5090	0
224	20250205	155800	269809990	5090	5090	5090	5090	0
225	20250205	155700	269809990	5090	5090	5090	5090	0
226	20250205	155600	269809990	5090	5090	5090	5090	0
227	20250205	155500	269809990	5090	5090	5090	5090	0
228	20250205	155400	269809990	5090	5090	5090	5090	0
229	20250205	155300	269809990	5090	5090	5090	5090	0
230	20250205	155200	269809990	5090	5090	5090	5090	0
231	20250205	155100	269809990	5090	5090	5090	5090	0
232	20250205	155000	269809990	5090	5090	5090	5090	0
233	20250205	154900	269809990	5090	5090	5090	5090	0
234	20250205	154800	269809990	5090	5090	5090	5090	0
235	20250205	154700	269809990	5090	5090	5090	5090	0
236	20250205	154600	269809990	5090	5090	5090	5090	0
237	20250205	154500	269809990	5090	5090	5090	5090	0
238	20250205	154400	269809990	5090	5090	5090	5090	0
239	20250205	154300	269809990	5090	5090	5090	5090	0
240	20250205	154200	269809990	5090	5090	5090	5090	0
241	20250205	154100	269809990	5090	5090	5090	5090	0
242	20250205	154000	269809990	5090	5090	5090	5090	1462
243	20250205	153900	269809990	5090	5090	5090	5090	0
244	20250205	153800	269809990	5090	5090	5090	5090	0
245	20250205	153700	269809990	5090	5090	5090	5090	0
246	20250205	153600	269809990	5090	5090	5090	5090	0
247	20250205	153500	269809990	5090	5090	5090	5090	0
248	20250205	153400	269809990	5090	5090	5090	5090	0
249	20250205	153300	269809990	5090	5090	5090	5090	0
250	20250205	153200	269809990	5090	5090	5090	5090	0
251	20250205	153100	269809990	5090	5090	5090	5090	0
252	20250205	153000	269809990	5090	5090	5090	5090	1462
253	20250205	152900	262368410	5090	5090	5090	5090	0
254	20250205	152800	262368410	5090	5090	5090	5090	0
255	20250205	152700	262368410	5090	5090	5090	5090	0
256	20250205	152600	262368410	5090	5090	5090	5090	0
257	20250205	152500	262368410	5090	5090	5090	5090	0
258	20250205	152400	262368410	5090	5090	5090	5090	0
259	20250205	152300	262368410	5090	5090	5090	5090	0
260	20250205	152200	262368410	5090	5090	5090	5090	0
261	20250205	152100	262368410	5090	5090	5090	5090	0
262	20250205	152000	262368410	5090	5090	5090	5090	0
263	20250205	151900	262368410	5090	5100	5100	5080	2343
264	20250205	151800	250442890	5090	5090	5100	5090	73
265	20250205	151700	250071060	5100	5100	5100	5100	0
266	20250205	151600	250071060	5100	5100	5100	5100	16
267	20250205	151500	249989460	5100	5100	5100	5100	41
268	20250205	151400	249780360	5100	5100	5100	5100	0
269	20250205	151300	249780360	5100	5100	5100	5100	36
270	20250205	151200	249596760	5090	5090	5090	5090	29
271	20250205	151100	249449150	5090	5100	5100	5090	80
272	20250205	151000	249041610	5090	5090	5090	5090	92
273	20250205	150900	248573330	5090	5100	5100	5090	512
274	20250205	150800	245967130	5100	5100	5100	5100	3
275	20250205	150700	245951830	5090	5090	5090	5090	0
276	20250205	150600	245951830	5090	5090	5090	5090	50
277	20250205	150500	245697330	5100	5090	5100	5090	76
278	20250205	150400	245310480	5100	5100	5100	5100	29
279	20250205	150300	245162580	5100	5100	5100	5100	0
280	20250205	150200	245162580	5100	5100	5100	5100	0
281	20250205	150100	245162580	5100	5100	5100	5100	0
282	20250205	150000	245162580	5100	5100	5100	5100	1
283	20250205	145900	245157480	5100	5100	5100	5100	0
284	20250205	145800	245157480	5100	5100	5100	5100	0
285	20250205	145700	245157480	5100	5100	5100	5100	10
286	20250205	145600	245106480	5080	5080	5080	5080	0
287	20250205	145500	245106480	5080	5080	5080	5080	0
288	20250205	145400	245106480	5080	5080	5080	5080	0
289	20250205	145300	245106480	5080	5080	5080	5080	0
290	20250205	145200	245106480	5080	5080	5080	5080	0
291	20250205	145100	245106480	5080	5080	5080	5080	38
292	20250205	145000	244913440	5100	5100	5100	5100	0
293	20250205	144900	244913440	5100	5100	5100	5100	10
294	20250205	144800	244862440	5080	5080	5080	5080	0
295	20250205	144700	244862440	5080	5080	5080	5080	0
296	20250205	144600	244862440	5080	5080	5080	5080	0
297	20250205	144500	244862440	5080	5080	5080	5080	100
298	20250205	144400	244354440	5080	5080	5080	5080	0
299	20250205	144300	244354440	5080	5080	5080	5080	0
300	20250205	144200	244354440	5080	5080	5080	5080	0
301	20250205	144100	244354440	5080	5080	5080	5080	0
302	20250205	144000	244354440	5080	5080	5080	5080	0
303	20250205	143900	244354440	5080	5090	5090	5080	60
304	20250205	143800	244049540	5100	5100	5100	5100	0
305	20250205	143700	244049540	5100	5100	5100	5100	0
306	20250205	143600	244049540	5100	5100	5100	5100	8
307	20250205	143500	244008740	5100	5100	5100	5100	0
308	20250205	143400	244008740	5100	5100	5100	5100	1
309	20250205	143300	244003640	5100	5100	5100	5100	0
310	20250205	143200	244003640	5100	5100	5100	5100	1
311	20250205	143100	243998540	5100	5090	5100	5090	27
312	20250205	143000	243860860	5090	5090	5090	5090	200
313	20250205	142900	242842860	5100	5100	5100	5100	0
314	20250205	142800	242842860	5100	5100	5100	5100	0
315	20250205	142700	242842860	5100	5100	5100	5100	0
316	20250205	142600	242842860	5100	5100	5100	5100	1
317	20250205	142500	242837760	5100	5100	5100	5100	4
318	20250205	142400	242817360	5080	5080	5080	5080	0
319	20250205	142300	242817360	5080	5080	5080	5080	0
320	20250205	142200	242817360	5080	5080	5080	5080	0
321	20250205	142100	242817360	5080	5080	5080	5080	0
322	20250205	142000	242817360	5080	5080	5080	5080	0
323	20250205	141900	242817360	5080	5090	5090	5080	60
324	20250205	141800	242512460	5100	5100	5100	5100	0
325	20250205	141700	242512460	5100	5100	5100	5100	10
326	20250205	141600	242461460	5090	5090	5090	5090	0
327	20250205	141500	242461460	5090	5090	5090	5090	100
328	20250205	141400	241952460	5100	5100	5100	5100	0
329	20250205	141300	241952460	5100	5100	5100	5100	1
330	20250205	141200	241947360	5090	5090	5090	5090	0
331	20250205	141100	241947360	5090	5090	5090	5090	0
332	20250205	141000	241947360	5090	5090	5090	5090	0
333	20250205	140900	241947360	5090	5090	5090	5090	0
334	20250205	140800	241947360	5090	5090	5090	5090	110
335	20250205	140700	241387460	5100	5100	5100	5100	0
336	20250205	140600	241387460	5100	5100	5100	5100	60
337	20250205	140500	241081460	5090	5090	5090	5090	229
338	20250205	140400	239915850	5110	5110	5110	5100	74
339	20250205	140300	239538210	5100	5100	5100	5100	0
340	20250205	140200	239538210	5100	5100	5100	5100	22
341	20250205	140100	239426010	5100	5100	5100	5100	0
342	20250205	140000	239426010	5100	5100	5100	5100	19
343	20250205	135900	239329110	5100	5100	5100	5100	1
344	20250205	135800	239324010	5110	5110	5110	5110	0
345	20250205	135700	239324010	5110	5110	5110	5110	0
346	20250205	135600	239324010	5110	5110	5110	5110	0
347	20250205	135500	239324010	5110	5110	5110	5110	0
348	20250205	135400	239324010	5110	5110	5110	5110	0
349	20250205	135300	239324010	5110	5110	5110	5110	0
350	20250205	135200	239324010	5110	5110	5110	5110	0
351	20250205	135100	239324010	5110	5110	5110	5110	0
352	20250205	135000	239324010	5110	5110	5110	5110	16
353	20250205	134900	239242250	5090	5090	5090	5090	0
354	20250205	134800	239242250	5090	5090	5090	5090	25
355	20250205	134700	239115000	5110	5110	5110	5110	0
356	20250205	134600	239115000	5110	5110	5110	5110	0
357	20250205	134500	239115000	5110	5110	5110	5110	20
358	20250205	134400	239012800	5110	5090	5110	5090	1056
359	20250205	134300	233621510	5090	5090	5090	5090	0
360	20250205	134200	233621510	5090	5090	5090	5090	392
361	20250205	134100	231626230	5090	5090	5090	5090	102
362	20250205	134000	231107050	5100	5100	5100	5100	0
363	20250205	133900	231107050	5100	5100	5100	5100	0
364	20250205	133800	231107050	5100	5100	5100	5100	100
365	20250205	133700	230597050	5090	5090	5090	5090	0
366	20250205	133600	230597050	5090	5090	5090	5090	190
367	20250205	133500	229629950	5090	5090	5090	5090	0
368	20250205	133400	229629950	5090	5090	5090	5090	0
369	20250205	133300	229629950	5090	5090	5090	5090	0
370	20250205	133200	229629950	5090	5090	5090	5090	29
371	20250205	133100	229482340	5090	5090	5090	5090	19
372	20250205	133000	229385630	5100	5100	5100	5100	0
373	20250205	132900	229385630	5100	5100	5100	5100	0
374	20250205	132800	229385630	5100	5100	5100	5100	0
375	20250205	132700	229385630	5100	5100	5100	5100	0
376	20250205	132600	229385630	5100	5100	5100	5100	0
377	20250205	132500	229385630	5100	5100	5100	5100	0
378	20250205	132400	229385630	5100	5100	5100	5100	196
379	20250205	132300	228386030	5110	5110	5110	5110	0
380	20250205	132200	228386030	5110	5110	5110	5110	1
381	20250205	132100	228380920	5090	5090	5090	5090	10
382	20250205	132000	228330020	5090	5090	5090	5090	2
383	20250205	131900	228319840	5110	5110	5110	5110	0
384	20250205	131800	228319840	5110	5110	5110	5110	2
385	20250205	131700	228309620	5080	5080	5080	5080	0
386	20250205	131600	228309620	5080	5080	5080	5080	0
387	20250205	131500	228309620	5080	5080	5080	5080	0
388	20250205	131400	228309620	5080	5090	5120	5080	5000
389	20250205	131300	202779260	5080	5080	5080	5080	0
390	20250205	131200	202779260	5080	5080	5080	5080	0
391	20250205	131100	202779260	5080	5080	5080	5080	5
392	20250205	131000	202753860	5090	5090	5090	5090	5
393	20250205	130900	202728410	5090	5090	5090	5090	0
394	20250205	130800	202728410	5090	5090	5090	5090	0
395	20250205	130700	202728410	5090	5090	5090	5090	0
396	20250205	130600	202728410	5090	5090	5090	5090	0
397	20250205	130500	202728410	5090	5090	5090	5090	0
398	20250205	130400	202728410	5090	5090	5090	5090	0
399	20250205	130300	202728410	5090	5090	5090	5090	0
400	20250205	130200	202728410	5090	5090	5090	5090	0
401	20250205	130100	202728410	5090	5090	5090	5090	61
402	20250205	130000	202417920	5090	5090	5090	5090	0
403	20250205	125900	202417920	5090	5090	5090	5090	0
404	20250205	125800	202417920	5090	5090	5090	5090	0
405	20250205	125700	202417920	5090	5090	5090	5090	0
406	20250205	125600	202417920	5090	5090	5090	5090	0
407	20250205	125500	202417920	5090	5090	5090	5090	0
408	20250205	125400	202417920	5090	5090	5090	5090	0
409	20250205	125300	202417920	5090	5090	5090	5090	0
410	20250205	125200	202417920	5090	5090	5090	5090	0
411	20250205	125100	202417920	5090	5090	5090	5090	941
412	20250205	125000	197628230	5080	5080	5080	5080	0
413	20250205	124900	197628230	5080	5080	5080	5080	0
414	20250205	124800	197628230	5080	5080	5080	5080	0
415	20250205	124700	197628230	5080	5080	5080	5080	0
416	20250205	124600	197628230	5080	5080	5080	5080	0
417	20250205	124500	197628230	5080	5080	5080	5080	0
418	20250205	124400	197628230	5080	5080	5080	5080	0
419	20250205	124300	197628230	5080	5080	5080	5080	0
420	20250205	124200	197628230	5080	5080	5080	5080	0
421	20250205	124100	197628230	5080	5080	5080	5080	50
422	20250205	124000	197374230	5080	5080	5080	5080	0
423	20250205	123900	197374230	5080	5080	5080	5080	0
424	20250205	123800	197374230	5080	5080	5080	5080	0
425	20250205	123700	197374230	5080	5080	5080	5080	0
426	20250205	123600	197374230	5080	5080	5080	5080	0
427	20250205	123500	197374230	5080	5080	5080	5080	0
428	20250205	123400	197374230	5080	5080	5080	5080	3
429	20250205	123300	197358990	5080	5080	5080	5080	3
430	20250205	123200	197343750	5080	5080	5080	5080	519
431	20250205	123100	194707230	5080	5080	5080	5080	4381
432	20250205	123000	172451750	5090	5090	5090	5090	0
433	20250205	122900	172451750	5090	5090	5090	5090	0
434	20250205	122800	172451750	5090	5090	5090	5090	2
435	20250205	122700	172441570	5090	5090	5090	5090	0
436	20250205	122600	172441570	5090	5090	5090	5090	1
437	20250205	122500	172436480	5090	5090	5090	5090	0
438	20250205	122400	172436480	5090	5090	5090	5090	2
439	20250205	122300	172426300	5090	5090	5090	5090	1
440	20250205	122200	172421210	5080	5090	5090	5080	57
441	20250205	122100	172131460	5080	5080	5080	5080	0
442	20250205	122000	172131460	5080	5090	5090	5080	161
443	20250205	121900	171312170	5080	5080	5080	5080	50
444	20250205	121800	171058170	5080	5080	5080	5080	197
445	20250205	121700	170057410	5090	5090	5090	5090	0
446	20250205	121600	170057410	5090	5090	5090	5090	1
447	20250205	121500	170052320	5090	5090	5090	5090	1
448	20250205	121400	170047230	5080	5080	5080	5080	0
449	20250205	121300	170047230	5080	5080	5080	5080	0
450	20250205	121200	170047230	5080	5080	5080	5080	0
451	20250205	121100	170047230	5080	5080	5080	5080	50
452	20250205	121000	169793230	5080	5080	5080	5080	0
453	20250205	120900	169793230	5080	5080	5080	5080	2
454	20250205	120800	169783070	5080	5080	5080	5080	50
455	20250205	120700	169529070	5090	5090	5090	5090	0
456	20250205	120600	169529070	5090	5090	5090	5090	1
457	20250205	120500	169523980	5090	5090	5090	5090	0
458	20250205	120400	169523980	5090	5090	5090	5090	0
459	20250205	120300	169523980	5090	5090	5090	5090	0
460	20250205	120200	169523980	5090	5090	5090	5090	0
461	20250205	120100	169523980	5090	5090	5090	5090	1
462	20250205	120000	169518890	5090	5090	5090	5090	0
463	20250205	115900	169518890	5090	5090	5090	5090	0
464	20250205	115800	169518890	5090	5080	5090	5080	8
465	20250205	115700	169478240	5080	5080	5080	5080	20
466	20250205	115600	169376640	5080	5080	5080	5080	200
467	20250205	115500	168360640	5080	5080	5080	5080	1
468	20250205	115400	168355560	5080	5080	5080	5080	50
469	20250205	115300	168101560	5080	5080	5080	5080	0
470	20250205	115200	168101560	5080	5080	5080	5080	0
471	20250205	115100	168101560	5080	5080	5080	5080	0
472	20250205	115000	168101560	5080	5080	5080	5080	1033
473	20250205	114900	162853920	5090	5090	5090	5090	0
474	20250205	114800	162853920	5090	5090	5090	5090	0
475	20250205	114700	162853920	5090	5090	5090	5090	20
476	20250205	114600	162752120	5090	5090	5090	5090	0
477	20250205	114500	162752120	5090	5090	5090	5090	1
478	20250205	114400	162747030	5090	5090	5090	5090	0
479	20250205	114300	162747030	5090	5090	5090	5090	0
480	20250205	114200	162747030	5090	5090	5090	5090	3
481	20250205	114100	162731760	5080	5080	5080	5080	100
482	20250205	114000	162223760	5080	5080	5080	5080	0
483	20250205	113900	162223760	5080	5080	5080	5080	0
484	20250205	113800	162223760	5080	5080	5080	5080	0
485	20250205	113700	162223760	5080	5080	5080	5080	42
486	20250205	113600	162010400	5080	5080	5080	5080	162
487	20250205	113500	161187440	5090	5090	5090	5090	0
488	20250205	113400	161187440	5090	5090	5090	5090	0
489	20250205	113300	161187440	5090	5080	5090	5080	48
490	20250205	113200	160943220	5090	5080	5090	5080	69
491	20250205	113100	160592510	5080	5080	5080	5080	200
492	20250205	113000	159576510	5080	5080	5080	5080	0
493	20250205	112900	159576510	5080	5080	5080	5080	27
494	20250205	112800	159439350	5080	5080	5080	5080	200
495	20250205	112700	158423350	5090	5090	5090	5090	0
496	20250205	112600	158423350	5090	5090	5090	5090	0
497	20250205	112500	158423350	5090	5090	5090	5090	0
498	20250205	112400	158423350	5090	5090	5090	5090	393
499	20250205	112300	156422980	5080	5080	5080	5080	0
500	20250205	112200	156422980	5080	5080	5080	5080	0
501	20250205	112100	156422980	5080	5090	5090	5080	11
502	20250205	112000	156367090	5080	5080	5080	5080	30
503	20250205	111900	156214690	5080	5080	5080	5080	296
504	20250205	111800	154711010	5070	5070	5070	5070	200
505	20250205	111700	153697010	5080	5080	5080	5080	88
506	20250205	111600	153249970	5080	5080	5080	5080	1
507	20250205	111500	153244890	5070	5070	5070	5070	1
508	20250205	111400	153239820	5080	5080	5080	5080	19
509	20250205	111300	153143300	5080	5080	5080	5080	0
510	20250205	111200	153143300	5080	5080	5080	5080	48
511	20250205	111100	152899460	5090	5090	5090	5090	1
512	20250205	111000	152894370	5090	5090	5090	5090	19
513	20250205	110900	152797660	5090	5090	5090	5090	24
514	20250205	110800	152675500	5090	5090	5090	5090	19
515	20250205	110700	152578790	5090	5090	5090	5090	100
516	20250205	110600	152069790	5090	5090	5090	5090	19
517	20250205	110500	151973080	5090	5090	5090	5090	1338
518	20250205	110400	145162660	5090	5090	5090	5090	17
519	20250205	110300	145076130	5080	5070	5080	5070	256
520	20250205	110200	143778020	5070	5070	5070	5070	0
521	20250205	110100	143778020	5070	5070	5070	5070	65
522	20250205	110000	143448470	5070	5070	5070	5070	23
523	20250205	105900	143331860	5070	5070	5070	5070	477
524	20250205	105800	140913470	5070	5070	5070	5070	0
525	20250205	105700	140913470	5070	5070	5070	5070	0
526	20250205	105600	140913470	5070	5090	5090	5070	651
527	20250205	105500	137607210	5080	5080	5080	5080	31
528	20250205	105400	137449730	5090	5090	5090	5090	19
529	20250205	105300	137353020	5080	5080	5080	5080	0
530	20250205	105200	137353020	5080	5080	5080	5080	1
531	20250205	105100	137347940	5090	5090	5090	5090	0
532	20250205	105000	137347940	5090	5090	5090	5090	19
533	20250205	104900	137251230	5080	5080	5080	5080	16
534	20250205	104800	137169950	5090	5090	5090	5090	0
535	20250205	104700	137169950	5090	5090	5090	5090	50
536	20250205	104600	136915450	5090	5080	5090	5080	20
537	20250205	104500	136813660	5090	5090	5090	5090	0
538	20250205	104400	136813660	5090	5090	5090	5090	38
539	20250205	104300	136620240	5090	5080	5090	5080	1669
540	20250205	104200	128125040	5090	5090	5090	5090	120
541	20250205	104100	127514240	5080	5080	5080	5080	0
542	20250205	104000	127514240	5080	5080	5080	5080	110
543	20250205	103900	126955440	5080	5090	5090	5080	846
544	20250205	103800	122657570	5080	5080	5080	5080	10
545	20250205	103700	122606770	5080	5080	5080	5080	175
546	20250205	103600	121717770	5080	5080	5080	5080	20
547	20250205	103500	121616170	5080	5080	5080	5080	0
548	20250205	103400	121616170	5080	5080	5080	5080	105
549	20250205	103300	121082770	5080	5080	5080	5080	170
550	20250205	103200	120219170	5080	5060	5080	5060	32
551	20250205	103100	120056810	5070	5070	5070	5070	1132
552	20250205	103000	114317570	5080	5080	5080	5080	61
553	20250205	102900	114007690	5080	5080	5080	5080	0
554	20250205	102800	114007690	5080	5080	5080	5080	20
555	20250205	102700	113906090	5080	5080	5080	5080	21
556	20250205	102600	113799410	5080	5080	5090	5080	232
557	20250205	102500	112620840	5080	5090	5090	5080	21
558	20250205	102400	112514140	5090	5080	5090	5080	159
559	20250205	102300	111706040	5090	5090	5090	5090	85
560	20250205	102200	111273390	5090	5090	5090	5090	20
561	20250205	102100	111171590	5080	5080	5090	5080	140
562	20250205	102000	110460190	5080	5080	5080	5080	2433
563	20250205	101900	98100550	5070	5070	5070	5070	200
564	20250205	101800	97086550	5070	5070	5070	5070	5
565	20250205	101700	97061200	5070	5070	5070	5070	0
566	20250205	101600	97061200	5070	5080	5080	5060	381
567	20250205	101500	95129720	5050	5050	5050	5050	0
568	20250205	101400	95129720	5050	5050	5070	5050	3716
569	20250205	101300	76336410	5030	5060	5060	5030	1393
570	20250205	101200	69315210	5060	5060	5060	5060	0
571	20250205	101100	69315210	5060	5060	5060	5060	4
572	20250205	101000	69294970	5060	5060	5060	5060	0
573	20250205	100900	69294970	5060	5060	5060	5060	0
574	20250205	100800	69294970	5060	5050	5060	5050	32
575	20250205	100700	69133360	5060	5050	5060	5050	20
576	20250205	100600	69032340	5060	5060	5060	5060	2
577	20250205	100500	69022220	5050	5050	5050	5050	839
578	20250205	100400	64785270	5050	5050	5050	5050	0
579	20250205	100300	64785270	5050	5050	5050	5050	1
580	20250205	100200	64780220	5050	5050	5050	5050	0
581	20250205	100100	64780220	5050	5050	5050	5050	0
582	20250205	100000	64780220	5050	5050	5050	5050	0
583	20250205	095900	64780220	5050	5040	5050	5040	1000
584	20250205	095800	59734020	5020	5020	5020	5020	696
585	20250205	095700	56240100	5020	5020	5020	5020	0
586	20250205	095600	56240100	5020	5030	5030	5020	116
587	20250205	095500	55656780	5040	5030	5040	5030	26
588	20250205	095400	55525750	5030	5030	5030	5030	0
589	20250205	095300	55525750	5030	5030	5030	5030	289
590	20250205	095200	54072080	5030	5030	5030	5030	985
591	20250205	095100	49117530	5040	5040	5040	5040	50
592	20250205	095000	48865530	5040	5040	5040	5040	0
593	20250205	094900	48865530	5040	5040	5040	5040	0
594	20250205	094800	48865530	5040	5040	5040	5040	4
595	20250205	094700	48845370	5040	5040	5040	5040	0
596	20250205	094600	48845370	5040	5040	5040	5040	0
597	20250205	094500	48845370	5040	5040	5040	5040	16
598	20250205	094400	48764730	5040	5020	5040	5020	2011
599	20250205	094300	38669290	5020	5020	5020	5020	0
600	20250205	094200	38669290	5020	5030	5030	5020	1395
601	20250205	094100	31652630	5030	5030	5030	5030	8
602	20250205	094000	31612390	5040	5040	5040	5040	0
603	20250205	093900	31612390	5040	5040	5040	5040	0
604	20250205	093800	31612390	5040	5040	5040	5040	489
605	20250205	093700	29147830	5050	5050	5050	5050	0
606	20250205	093600	29147830	5050	5050	5050	5050	530
607	20250205	093500	26471330	5040	5040	5040	5040	0
608	20250205	093400	26471330	5040	5040	5040	5040	2
609	20250205	093300	26461250	5050	5050	5050	5050	20
610	20250205	093200	26360250	5050	5050	5050	5050	1
611	20250205	093100	26355200	5030	5030	5030	5030	0
612	20250205	093000	26355200	5030	5060	5060	5030	61
613	20250205	092900	26048340	5040	5040	5040	5040	19
614	20250205	092800	25952580	5040	5060	5060	5040	45
615	20250205	092700	25725360	5030	5030	5030	5030	0
616	20250205	092600	25725360	5030	5030	5030	5030	0
617	20250205	092500	25725360	5030	5060	5060	5030	1095
618	20250205	092400	20211600	5060	5060	5060	5060	0
619	20250205	092300	20211600	5060	5060	5060	5060	1639
620	20250205	092200	11918260	5050	5040	5050	5040	277
621	20250205	092100	10519680	5040	5040	5040	5040	23
622	20250205	092000	10403760	5030	5040	5040	5030	605
623	20250205	091900	7357170	5050	5060	5060	5050	63
624	20250205	091800	7038700	5060	5050	5060	5050	323
625	20250205	091700	5407440	5050	5050	5050	5050	19
626	20250205	091600	5311490	5030	5040	5040	5030	201
627	20250205	091500	4298550	5030	5030	5030	5030	0
628	20250205	091400	4298550	5030	5030	5030	5030	18
629	20250205	091300	4208010	5030	5030	5030	5030	82
630	20250205	091200	3795550	5010	5010	5010	5010	0
631	20250205	091100	3795550	5010	5010	5010	5010	0
632	20250205	091000	3795550	5010	5030	5030	5010	500
633	20250205	090900	1285430	5040	5050	5050	5040	62
634	20250205	090800	972830	5050	5050	5050	5050	50
635	20250205	090700	720330	5040	5040	5040	5040	0
636	20250205	090600	720330	5040	5040	5040	5040	103
637	20250205	090500	201210	5030	5030	5030	5030	0
638	20250205	090400	201210	5030	5030	5030	5030	0
639	20250205	090300	201210	5030	5030	5030	5030	0
640	20250205	090200	201210	5030	5030	5030	5030	0
641	20250205	090100	201210	5030	5030	5030	5030	20
642	20250205	090000	100610	5020	5050	5050	5020	20