KissMeData/013570/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185900	54629460	3965	3965	3965	3965	508
3	20250206	185800	54629460	3965	3965	3965	3965	0
4	20250206	185700	54629460	3965	3965	3965	3965	0
5	20250206	185600	54629460	3965	3965	3965	3965	0
6	20250206	185500	54629460	3965	3965	3965	3965	0
7	20250206	185400	54629460	3965	3965	3965	3965	0
8	20250206	185300	54629460	3965	3965	3965	3965	0
9	20250206	185200	54629460	3965	3965	3965	3965	0
10	20250206	185100	54629460	3965	3965	3965	3965	0
11	20250206	185000	54629460	3965	3965	3965	3965	0
12	20250206	184900	54629460	3965	3965	3965	3965	0
13	20250206	184800	54629460	3965	3965	3965	3965	0
14	20250206	184700	54629460	3965	3965	3965	3965	0
15	20250206	184600	54629460	3965	3965	3965	3965	0
16	20250206	184500	54629460	3965	3965	3965	3965	0
17	20250206	184400	54629460	3965	3965	3965	3965	0
18	20250206	184300	54629460	3965	3965	3965	3965	0
19	20250206	184200	54629460	3965	3965	3965	3965	0
20	20250206	184100	54629460	3965	3965	3965	3965	0
21	20250206	184000	54629460	3965	3965	3965	3965	0
22	20250206	183900	54629460	3965	3965	3965	3965	0
23	20250206	183800	54629460	3965	3965	3965	3965	0
24	20250206	183700	54629460	3965	3965	3965	3965	0
25	20250206	183600	54629460	3965	3965	3965	3965	0
26	20250206	183500	54629460	3965	3965	3965	3965	0
27	20250206	183400	54629460	3965	3965	3965	3965	0
28	20250206	183300	54629460	3965	3965	3965	3965	0
29	20250206	183200	54629460	3965	3965	3965	3965	0
30	20250206	183100	54629460	3965	3965	3965	3965	0
31	20250206	183000	54629460	3965	3965	3965	3965	0
32	20250206	182900	54629460	3965	3965	3965	3965	508
33	20250206	182800	54629460	3965	3965	3965	3965	0
34	20250206	182700	54629460	3965	3965	3965	3965	0
35	20250206	182600	54629460	3965	3965	3965	3965	0
36	20250206	182500	54629460	3965	3965	3965	3965	0
37	20250206	182400	54629460	3965	3965	3965	3965	0
38	20250206	182300	54629460	3965	3965	3965	3965	0
39	20250206	182200	54629460	3965	3965	3965	3965	0
40	20250206	182100	54629460	3965	3965	3965	3965	0
41	20250206	182000	54629460	3965	3965	3965	3965	0
42	20250206	181900	54629460	3965	3965	3965	3965	0
43	20250206	181800	54629460	3965	3965	3965	3965	0
44	20250206	181700	54629460	3965	3965	3965	3965	0
45	20250206	181600	54629460	3965	3965	3965	3965	0
46	20250206	181500	54629460	3965	3965	3965	3965	0
47	20250206	181400	54629460	3965	3965	3965	3965	0
48	20250206	181300	54629460	3965	3965	3965	3965	0
49	20250206	181200	54629460	3965	3965	3965	3965	0
50	20250206	181100	54629460	3965	3965	3965	3965	0
51	20250206	181000	54629460	3965	3965	3965	3965	0
52	20250206	180900	54629460	3965	3965	3965	3965	0
53	20250206	180800	54629460	3965	3965	3965	3965	0
54	20250206	180700	54629460	3965	3965	3965	3965	0
55	20250206	180600	54629460	3965	3965	3965	3965	0
56	20250206	180500	54629460	3965	3965	3965	3965	0
57	20250206	180400	54629460	3965	3965	3965	3965	0
58	20250206	180300	54629460	3965	3965	3965	3965	0
59	20250206	180200	54629460	3965	3965	3965	3965	0
60	20250206	180100	54629460	3965	3965	3965	3965	0
61	20250206	180000	54629460	3965	3965	3965	3965	0
62	20250206	175900	54629460	3965	3965	3965	3965	508
63	20250206	175800	54629460	3965	3965	3965	3965	0
64	20250206	175700	54629460	3965	3965	3965	3965	0
65	20250206	175600	54629460	3965	3965	3965	3965	0
66	20250206	175500	54629460	3965	3965	3965	3965	0
67	20250206	175400	54629460	3965	3965	3965	3965	0
68	20250206	175300	54629460	3965	3965	3965	3965	0
69	20250206	175200	54629460	3965	3965	3965	3965	0
70	20250206	175100	54629460	3965	3965	3965	3965	0
71	20250206	175000	54629460	3965	3965	3965	3965	0
72	20250206	174900	54629460	3965	3965	3965	3965	0
73	20250206	174800	54629460	3965	3965	3965	3965	0
74	20250206	174700	54629460	3965	3965	3965	3965	0
75	20250206	174600	54629460	3965	3965	3965	3965	0
76	20250206	174500	54629460	3965	3965	3965	3965	0
77	20250206	174400	54629460	3965	3965	3965	3965	0
78	20250206	174300	54629460	3965	3965	3965	3965	0
79	20250206	174200	54629460	3965	3965	3965	3965	0
80	20250206	174100	54629460	3965	3965	3965	3965	0
81	20250206	174000	54629460	3965	3965	3965	3965	0
82	20250206	173900	54629460	3965	3965	3965	3965	0
83	20250206	173800	54629460	3965	3965	3965	3965	0
84	20250206	173700	54629460	3965	3965	3965	3965	0
85	20250206	173600	54629460	3965	3965	3965	3965	0
86	20250206	173500	54629460	3965	3965	3965	3965	0
87	20250206	173400	54629460	3965	3965	3965	3965	0
88	20250206	173300	54629460	3965	3965	3965	3965	0
89	20250206	173200	54629460	3965	3965	3965	3965	0
90	20250206	173100	54629460	3965	3965	3965	3965	0
91	20250206	173000	54629460	3965	3965	3965	3965	0
92	20250206	172900	54629460	3965	3965	3965	3965	508
93	20250206	172800	54629460	3965	3965	3965	3965	0
94	20250206	172700	54629460	3965	3965	3965	3965	0
95	20250206	172600	54629460	3965	3965	3965	3965	0
96	20250206	172500	54629460	3965	3965	3965	3965	0
97	20250206	172400	54629460	3965	3965	3965	3965	0
98	20250206	172300	54629460	3965	3965	3965	3965	0
99	20250206	172200	54629460	3965	3965	3965	3965	0
100	20250206	172100	54629460	3965	3965	3965	3965	0
101	20250206	172000	54629460	3965	3965	3965	3965	0
102	20250206	171900	54629460	3965	3965	3965	3965	0
103	20250206	171800	54629460	3965	3965	3965	3965	0
104	20250206	171700	54629460	3965	3965	3965	3965	0
105	20250206	171600	54629460	3965	3965	3965	3965	0
106	20250206	171500	54629460	3965	3965	3965	3965	0
107	20250206	171400	54629460	3965	3965	3965	3965	0
108	20250206	171300	54629460	3965	3965	3965	3965	0
109	20250206	171200	54629460	3965	3965	3965	3965	0
110	20250206	171100	54629460	3965	3965	3965	3965	0
111	20250206	171000	54629460	3965	3965	3965	3965	0
112	20250206	170900	54629460	3965	3965	3965	3965	0
113	20250206	170800	54629460	3965	3965	3965	3965	0
114	20250206	170700	54629460	3965	3965	3965	3965	0
115	20250206	170600	54629460	3965	3965	3965	3965	0
116	20250206	170500	54629460	3965	3965	3965	3965	0
117	20250206	170400	54629460	3965	3965	3965	3965	0
118	20250206	170300	54629460	3965	3965	3965	3965	0
119	20250206	170200	54629460	3965	3965	3965	3965	0
120	20250206	170100	54629460	3965	3965	3965	3965	0
121	20250206	170000	54629460	3965	3965	3965	3965	0
122	20250206	165900	54629460	3965	3965	3965	3965	508
123	20250206	165800	54629460	3965	3965	3965	3965	0
124	20250206	165700	54629460	3965	3965	3965	3965	0
125	20250206	165600	54629460	3965	3965	3965	3965	0
126	20250206	165500	54629460	3965	3965	3965	3965	0
127	20250206	165400	54629460	3965	3965	3965	3965	0
128	20250206	165300	54629460	3965	3965	3965	3965	0
129	20250206	165200	54629460	3965	3965	3965	3965	0
130	20250206	165100	54629460	3965	3965	3965	3965	0
131	20250206	165000	54629460	3965	3965	3965	3965	0
132	20250206	164900	54629460	3965	3965	3965	3965	0
133	20250206	164800	54629460	3965	3965	3965	3965	0
134	20250206	164700	54629460	3965	3965	3965	3965	0
135	20250206	164600	54629460	3965	3965	3965	3965	0
136	20250206	164500	54629460	3965	3965	3965	3965	0
137	20250206	164400	54629460	3965	3965	3965	3965	0
138	20250206	164300	54629460	3965	3965	3965	3965	0
139	20250206	164200	54629460	3965	3965	3965	3965	0
140	20250206	164100	54629460	3965	3965	3965	3965	0
141	20250206	164000	54629460	3965	3965	3965	3965	0
142	20250206	163900	54629460	3965	3965	3965	3965	0
143	20250206	163800	54629460	3965	3965	3965	3965	0
144	20250206	163700	54629460	3965	3965	3965	3965	0
145	20250206	163600	54629460	3965	3965	3965	3965	0
146	20250206	163500	54629460	3965	3965	3965	3965	0
147	20250206	163400	54629460	3965	3965	3965	3965	0
148	20250206	163300	54629460	3965	3965	3965	3965	0
149	20250206	163200	54629460	3965	3965	3965	3965	0
150	20250206	163100	54629460	3965	3965	3965	3965	0
151	20250206	163000	54629460	3965	3965	3965	3965	0
152	20250206	162900	54629460	3965	3965	3965	3965	508
153	20250206	162800	54629460	3965	3965	3965	3965	0
154	20250206	162700	54629460	3965	3965	3965	3965	0
155	20250206	162600	54629460	3965	3965	3965	3965	0
156	20250206	162500	54629460	3965	3965	3965	3965	0
157	20250206	162400	54629460	3965	3965	3965	3965	0
158	20250206	162300	54629460	3965	3965	3965	3965	0
159	20250206	162200	54629460	3965	3965	3965	3965	0
160	20250206	162100	54629460	3965	3965	3965	3965	0
161	20250206	162000	54629460	3965	3965	3965	3965	0
162	20250206	161900	54629460	3965	3965	3965	3965	0
163	20250206	161800	54629460	3965	3965	3965	3965	0
164	20250206	161700	54629460	3965	3965	3965	3965	0
165	20250206	161600	54629460	3965	3965	3965	3965	0
166	20250206	161500	54629460	3965	3965	3965	3965	0
167	20250206	161400	54629460	3965	3965	3965	3965	0
168	20250206	161300	54629460	3965	3965	3965	3965	0
169	20250206	161200	54629460	3965	3965	3965	3965	0
170	20250206	161100	54629460	3965	3965	3965	3965	0
171	20250206	161000	54629460	3965	3965	3965	3965	0
172	20250206	160900	54629460	3965	3965	3965	3965	0
173	20250206	160800	54629460	3965	3965	3965	3965	0
174	20250206	160700	54629460	3965	3965	3965	3965	0
175	20250206	160600	54629460	3965	3965	3965	3965	0
176	20250206	160500	54629460	3965	3965	3965	3965	0
177	20250206	160400	54629460	3965	3965	3965	3965	0
178	20250206	160300	54629460	3965	3965	3965	3965	0
179	20250206	160200	54629460	3965	3965	3965	3965	0
180	20250206	160100	54629460	3965	3965	3965	3965	0
181	20250206	160000	54629460	3965	3965	3965	3965	0
182	20250206	155900	54629460	3965	3965	3965	3965	508
183	20250206	155800	54629460	3965	3965	3965	3965	0
184	20250206	155700	54629460	3965	3965	3965	3965	0
185	20250206	155600	54629460	3965	3965	3965	3965	0
186	20250206	155500	54629460	3965	3965	3965	3965	0
187	20250206	155400	54629460	3965	3965	3965	3965	0
188	20250206	155300	54629460	3965	3965	3965	3965	0
189	20250206	155200	54629460	3965	3965	3965	3965	0
190	20250206	155100	54629460	3965	3965	3965	3965	0
191	20250206	155000	54629460	3965	3965	3965	3965	0
192	20250206	154900	54629460	3965	3965	3965	3965	0
193	20250206	154800	54629460	3965	3965	3965	3965	0
194	20250206	154700	54629460	3965	3965	3965	3965	0
195	20250206	154600	54629460	3965	3965	3965	3965	0
196	20250206	154500	54629460	3965	3965	3965	3965	0
197	20250206	154400	54629460	3965	3965	3965	3965	0
198	20250206	154300	54629460	3965	3965	3965	3965	0
199	20250206	154200	54629460	3965	3965	3965	3965	0
200	20250206	154100	54629460	3965	3965	3965	3965	0
201	20250206	154000	54629460	3965	3965	3965	3965	0
202	20250206	153900	54629460	3965	3965	3965	3965	0
203	20250206	153800	54629460	3965	3965	3965	3965	0
204	20250206	153700	54629460	3965	3965	3965	3965	0
205	20250206	153600	54629460	3965	3965	3965	3965	0
206	20250206	153500	54629460	3965	3965	3965	3965	0
207	20250206	153400	54629460	3965	3965	3965	3965	0
208	20250206	153300	54629460	3965	3965	3965	3965	0
209	20250206	153200	54629460	3965	3965	3965	3965	0
210	20250206	153100	54629460	3965	3965	3965	3965	0
211	20250206	153000	54629460	3965	3965	3965	3965	508
212	20250206	152900	52615240	3965	3965	3965	3965	0
213	20250206	152800	52615240	3965	3965	3965	3965	0
214	20250206	152700	52615240	3965	3965	3965	3965	0
215	20250206	152600	52615240	3965	3965	3965	3965	0
216	20250206	152500	52615240	3965	3965	3965	3965	0
217	20250206	152400	52615240	3965	3965	3965	3965	0
218	20250206	152300	52615240	3965	3965	3965	3965	0
219	20250206	152200	52615240	3965	3965	3965	3965	0
220	20250206	152100	52615240	3965	3965	3965	3965	0
221	20250206	152000	52615240	3965	3965	3965	3965	0
222	20250206	151900	52615240	3965	3960	3965	3960	531
223	20250206	151800	50512475	3955	3960	3960	3955	27
224	20250206	151700	50405685	3955	3955	3955	3955	43
225	20250206	151600	50235620	3950	3950	3950	3950	0
226	20250206	151500	50235620	3950	3950	3950	3950	0
227	20250206	151400	50235620	3950	3950	3950	3950	1
228	20250206	151300	50231670	3950	3950	3950	3950	11
229	20250206	151200	50188220	3950	3950	3950	3950	0
230	20250206	151100	50188220	3950	3950	3950	3950	0
231	20250206	151000	50188220	3950	3945	3950	3945	56
232	20250206	150900	49967290	3945	3945	3945	3945	0
233	20250206	150800	49967290	3945	3945	3945	3945	15
234	20250206	150700	49908115	3945	3940	3945	3935	11
235	20250206	150600	49864815	3945	3945	3945	3945	0
236	20250206	150500	49864815	3945	3945	3945	3945	0
237	20250206	150400	49864815	3945	3945	3945	3945	0
238	20250206	150300	49864815	3945	3945	3945	3945	0
239	20250206	150200	49864815	3945	3945	3945	3945	2
240	20250206	150100	49856925	3950	3950	3950	3950	0
241	20250206	150000	49856925	3950	3950	3950	3950	39
242	20250206	145900	49702875	3935	3935	3935	3935	0
243	20250206	145800	49702875	3935	3935	3935	3935	0
244	20250206	145700	49702875	3935	3935	3935	3935	0
245	20250206	145600	49702875	3935	3935	3935	3935	3
246	20250206	145500	49691070	3935	3930	3935	3930	442
247	20250206	145400	47953955	3930	3930	3930	3930	110
248	20250206	145300	47521655	3930	3930	3930	3930	10
249	20250206	145200	47482355	3930	3930	3930	3930	0
250	20250206	145100	47482355	3930	3930	3930	3930	10
251	20250206	145000	47443055	3935	3935	3935	3935	1
252	20250206	144900	47439120	3925	3930	3930	3925	10
253	20250206	144800	47399865	3925	3925	3925	3925	0
254	20250206	144700	47399865	3925	3930	3930	3925	10
255	20250206	144600	47360585	3935	3935	3935	3935	0
256	20250206	144500	47360585	3935	3935	3935	3935	1
257	20250206	144400	47356650	3925	3935	3935	3925	11
258	20250206	144300	47313465	3935	3935	3935	3935	1
259	20250206	144200	47309530	3920	3940	3940	3920	62
260	20250206	144100	47065475	3940	3940	3940	3940	1
261	20250206	144000	47061535	3940	3940	3940	3940	2
262	20250206	143900	47053655	3920	3940	3940	3920	343
263	20250206	143800	45708040	3945	3945	3945	3945	0
264	20250206	143700	45708040	3945	3945	3945	3945	0
265	20250206	143600	45708040	3945	3945	3945	3945	0
266	20250206	143500	45708040	3945	3945	3945	3945	0
267	20250206	143400	45708040	3945	3945	3945	3945	0
268	20250206	143300	45708040	3945	3945	3945	3945	0
269	20250206	143200	45708040	3945	3945	3945	3945	0
270	20250206	143100	45708040	3945	3945	3945	3945	0
271	20250206	143000	45708040	3945	3945	3945	3945	0
272	20250206	142900	45708040	3945	3945	3945	3945	0
273	20250206	142800	45708040	3945	3945	3945	3945	0
274	20250206	142700	45708040	3945	3945	3945	3945	0
275	20250206	142600	45708040	3945	3945	3945	3945	0
276	20250206	142500	45708040	3945	3945	3945	3945	0
277	20250206	142400	45708040	3945	3945	3945	3940	6
278	20250206	142300	45684375	3945	3940	3945	3940	11
279	20250206	142200	45640985	3945	3945	3945	3945	0
280	20250206	142100	45640985	3945	3945	3945	3945	0
281	20250206	142000	45640985	3945	3945	3945	3945	100
282	20250206	141900	45246485	3945	3940	3945	3940	201
283	20250206	141800	44454540	3940	3940	3940	3940	0
284	20250206	141700	44454540	3940	3940	3940	3940	0
285	20250206	141600	44454540	3940	3940	3940	3940	10
286	20250206	141500	44415140	3940	3940	3940	3940	0
287	20250206	141400	44415140	3940	3940	3940	3940	90
288	20250206	141300	44060540	3940	3940	3940	3940	1
289	20250206	141200	44056600	3925	3925	3925	3925	9
290	20250206	141100	44021275	3940	3940	3940	3940	0
291	20250206	141000	44021275	3940	3940	3940	3940	0
292	20250206	140900	44021275	3940	3925	3940	3925	10
293	20250206	140800	43982010	3940	3940	3940	3940	0
294	20250206	140700	43982010	3940	3940	3940	3940	1
295	20250206	140600	43978070	3920	3920	3920	3920	9
296	20250206	140500	43942790	3940	3940	3940	3940	0
297	20250206	140400	43942790	3940	3940	3940	3940	4
298	20250206	140300	43927030	3940	3940	3940	3940	1
299	20250206	140200	43923090	3920	3920	3920	3920	2
300	20250206	140100	43915250	3920	3920	3920	3920	100
301	20250206	140000	43523250	3940	3940	3940	3940	0
302	20250206	135900	43523250	3940	3940	3940	3940	0
303	20250206	135800	43523250	3940	3940	3940	3940	10
304	20250206	135700	43483850	3940	3940	3940	3940	0
305	20250206	135600	43483850	3940	3940	3940	3940	0
306	20250206	135500	43483850	3940	3940	3940	3940	0
307	20250206	135400	43483850	3940	3940	3940	3940	1013
308	20250206	135300	39492630	3920	3920	3920	3920	0
309	20250206	135200	39492630	3920	3920	3920	3920	0
310	20250206	135100	39492630	3920	3925	3925	3920	254
311	20250206	135000	38496150	3940	3925	3940	3925	264
312	20250206	134900	37459935	3925	3925	3925	3925	587
313	20250206	134800	35155960	3920	3920	3920	3920	0
314	20250206	134700	35155960	3920	3920	3920	3920	0
315	20250206	134600	35155960	3920	3920	3920	3920	0
316	20250206	134500	35155960	3920	3920	3920	3920	0
317	20250206	134400	35155960	3920	3920	3920	3920	0
318	20250206	134300	35155960	3920	3940	3940	3920	1494
319	20250206	134200	29280630	3940	3940	3940	3940	0
320	20250206	134100	29280630	3940	3940	3940	3940	3
321	20250206	134000	29268810	3945	3945	3945	3945	67
322	20250206	133900	29004495	3945	3945	3945	3945	5
323	20250206	133800	28984770	3945	3945	3945	3945	0
324	20250206	133700	28984770	3945	3945	3945	3945	10
325	20250206	133600	28945320	3950	3950	3950	3950	0
326	20250206	133500	28945320	3950	3950	3950	3950	85
327	20250206	133400	28609570	3945	3945	3945	3945	10
328	20250206	133300	28570120	3950	3950	3950	3950	166
329	20250206	133200	27914420	3950	3950	3950	3950	0
330	20250206	133100	27914420	3950	3950	3950	3945	85
331	20250206	133000	27578720	3945	3945	3945	3945	0
332	20250206	132900	27578720	3945	3945	3945	3945	0
333	20250206	132800	27578720	3945	3945	3945	3945	10
334	20250206	132700	27539270	3945	3945	3945	3945	0
335	20250206	132600	27539270	3945	3945	3945	3945	0
336	20250206	132500	27539270	3945	3945	3945	3945	8
337	20250206	132400	27507710	3950	3950	3950	3950	1
338	20250206	132300	27503760	3950	3950	3950	3950	0
339	20250206	132200	27503760	3950	3950	3950	3950	51
340	20250206	132100	27302310	3950	3950	3950	3950	15
341	20250206	132000	27243060	3955	3955	3955	3955	0
342	20250206	131900	27243060	3955	3955	3955	3955	0
343	20250206	131800	27243060	3955	3955	3955	3955	0
344	20250206	131700	27243060	3955	3955	3955	3955	0
345	20250206	131600	27243060	3955	3955	3955	3955	0
346	20250206	131500	27243060	3955	3955	3955	3955	0
347	20250206	131400	27243060	3955	3955	3955	3955	0
348	20250206	131300	27243060	3955	3955	3955	3955	0
349	20250206	131200	27243060	3955	3955	3955	3955	0
350	20250206	131100	27243060	3955	3955	3955	3955	1
351	20250206	131000	27239105	3955	3955	3955	3955	0
352	20250206	130900	27239105	3955	3955	3955	3955	11
353	20250206	130800	27195600	3955	3955	3955	3955	2
354	20250206	130700	27187690	3955	3955	3955	3955	20
355	20250206	130600	27108590	3955	3955	3955	3955	20
356	20250206	130500	27029490	3940	3940	3940	3940	10
357	20250206	130400	26990090	3940	3940	3940	3940	0
358	20250206	130300	26990090	3940	3940	3940	3940	3
359	20250206	130200	26978270	3940	3940	3940	3940	0
360	20250206	130100	26978270	3940	3940	3940	3940	10
361	20250206	130000	26938870	3940	3940	3940	3940	0
362	20250206	125900	26938870	3940	3940	3940	3940	0
363	20250206	125800	26938870	3940	3940	3940	3940	10
364	20250206	125700	26899470	3945	3945	3945	3945	0
365	20250206	125600	26899470	3945	3945	3945	3945	365
366	20250206	125500	25459545	3945	3945	3945	3945	0
367	20250206	125400	25459545	3945	3945	3945	3945	10
368	20250206	125300	25420095	3955	3955	3955	3955	0
369	20250206	125200	25420095	3955	3955	3955	3955	0
370	20250206	125100	25420095	3955	3955	3955	3955	0
371	20250206	125000	25420095	3955	3955	3955	3955	0
372	20250206	124900	25420095	3955	3955	3955	3955	20
373	20250206	124800	25340995	3955	3955	3955	3955	0
374	20250206	124700	25340995	3955	3955	3955	3955	5
375	20250206	124600	25321220	3945	3945	3945	3945	10
376	20250206	124500	25281770	3955	3955	3955	3955	0
377	20250206	124400	25281770	3955	3955	3955	3955	1
378	20250206	124300	25277815	3945	3945	3945	3945	0
379	20250206	124200	25277815	3945	3950	3950	3945	10
380	20250206	124100	25238340	3955	3955	3955	3955	0
381	20250206	124000	25238340	3955	3955	3955	3955	3
382	20250206	123900	25226475	3950	3950	3950	3950	0
383	20250206	123800	25226475	3950	3950	3950	3950	10
384	20250206	123700	25186975	3950	3950	3950	3950	0
385	20250206	123600	25186975	3950	3950	3950	3950	0
386	20250206	123500	25186975	3950	3950	3950	3950	0
387	20250206	123400	25186975	3950	3950	3950	3950	0
388	20250206	123300	25186975	3950	3950	3950	3950	0
389	20250206	123200	25186975	3950	3950	3950	3950	0
390	20250206	123100	25186975	3950	3950	3950	3950	0
391	20250206	123000	25186975	3950	3950	3950	3950	0
392	20250206	122900	25186975	3950	3950	3950	3950	0
393	20250206	122800	25186975	3950	3950	3950	3950	200
394	20250206	122700	24396975	3950	3950	3950	3950	0
395	20250206	122600	24396975	3950	3950	3950	3950	0
396	20250206	122500	24396975	3950	3950	3950	3950	1
397	20250206	122400	24393025	3955	3955	3955	3955	0
398	20250206	122300	24393025	3955	3955	3955	3955	0
399	20250206	122200	24393025	3955	3955	3955	3955	0
400	20250206	122100	24393025	3955	3955	3955	3955	0
401	20250206	122000	24393025	3955	3955	3955	3955	0
402	20250206	121900	24393025	3955	3955	3955	3955	0
403	20250206	121800	24393025	3955	3955	3955	3955	0
404	20250206	121700	24393025	3955	3955	3955	3955	0
405	20250206	121600	24393025	3955	3955	3955	3955	0
406	20250206	121500	24393025	3955	3955	3955	3955	0
407	20250206	121400	24393025	3955	3955	3955	3955	0
408	20250206	121300	24393025	3955	3955	3955	3955	25
409	20250206	121200	24294150	3955	3955	3955	3955	0
410	20250206	121100	24294150	3955	3955	3955	3955	0
411	20250206	121000	24294150	3955	3955	3955	3955	0
412	20250206	120900	24294150	3955	3955	3955	3955	0
413	20250206	120800	24294150	3955	3955	3955	3955	0
414	20250206	120700	24294150	3955	3955	3955	3955	0
415	20250206	120600	24294150	3955	3955	3955	3955	0
416	20250206	120500	24294150	3955	3955	3955	3955	0
417	20250206	120400	24294150	3955	3955	3955	3955	0
418	20250206	120300	24294150	3955	3955	3955	3955	97
419	20250206	120200	23910515	3955	3955	3955	3955	37
420	20250206	120100	23764180	3955	3955	3955	3955	0
421	20250206	120000	23764180	3955	3955	3955	3955	9
422	20250206	115900	23728585	3955	3955	3955	3955	4
423	20250206	115800	23712765	3955	3955	3955	3955	0
424	20250206	115700	23712765	3955	3955	3955	3955	80
425	20250206	115600	23396365	3955	3955	3955	3955	0
426	20250206	115500	23396365	3955	3955	3955	3955	1
427	20250206	115400	23392410	3960	3960	3960	3960	0
428	20250206	115300	23392410	3960	3960	3960	3960	1
429	20250206	115200	23388450	3960	3960	3960	3960	0
430	20250206	115100	23388450	3960	3960	3960	3960	0
431	20250206	115000	23388450	3960	3960	3960	3960	0
432	20250206	114900	23388450	3960	3960	3960	3960	1
433	20250206	114800	23384490	3955	3955	3955	3955	3
434	20250206	114700	23372625	3955	3960	3960	3955	51
435	20250206	114600	23170670	3965	3965	3965	3965	0
436	20250206	114500	23170670	3965	3965	3965	3965	0
437	20250206	114400	23170670	3965	3965	3965	3965	0
438	20250206	114300	23170670	3965	3965	3965	3965	0
439	20250206	114200	23170670	3965	3965	3965	3965	0
440	20250206	114100	23170670	3965	3965	3965	3965	523
441	20250206	114000	21096975	3965	3965	3965	3965	0
442	20250206	113900	21096975	3965	3965	3965	3965	51
443	20250206	113800	20894760	3965	3965	3965	3965	0
444	20250206	113700	20894760	3965	3965	3965	3965	0
445	20250206	113600	20894760	3965	3965	3965	3965	0
446	20250206	113500	20894760	3965	3965	3965	3965	0
447	20250206	113400	20894760	3965	3965	3965	3965	0
448	20250206	113300	20894760	3965	3960	3965	3960	71
449	20250206	113200	20613595	3960	3960	3960	3960	1
450	20250206	113100	20609635	3965	3965	3965	3965	10
451	20250206	113000	20569985	3965	3965	3965	3965	0
452	20250206	112900	20569985	3965	3965	3965	3965	0
453	20250206	112800	20569985	3965	3965	3965	3965	0
454	20250206	112700	20569985	3965	3965	3965	3965	0
455	20250206	112600	20569985	3965	3965	3965	3965	2
456	20250206	112500	20562055	3965	3965	3965	3965	0
457	20250206	112400	20562055	3965	3965	3965	3965	0
458	20250206	112300	20562055	3965	3965	3965	3965	0
459	20250206	112200	20562055	3965	3965	3965	3965	1
460	20250206	112100	20558090	3960	3960	3960	3960	0
461	20250206	112000	20558090	3960	3960	3960	3960	0
462	20250206	111900	20558090	3960	3960	3960	3960	0
463	20250206	111800	20558090	3960	3960	3960	3960	0
464	20250206	111700	20558090	3960	3960	3960	3960	100
465	20250206	111600	20162090	3965	3965	3965	3965	1
466	20250206	111500	20158125	3965	3965	3965	3965	0
467	20250206	111400	20158125	3965	3965	3965	3965	0
468	20250206	111300	20158125	3965	3965	3965	3965	0
469	20250206	111200	20158125	3965	3965	3965	3965	0
470	20250206	111100	20158125	3965	3965	3965	3965	0
471	20250206	111000	20158125	3965	3965	3965	3965	0
472	20250206	110900	20158125	3965	3965	3965	3965	47
473	20250206	110800	19971770	3970	3970	3970	3970	0
474	20250206	110700	19971770	3970	3970	3970	3970	0
475	20250206	110600	19971770	3970	3965	3970	3965	191
476	20250206	110500	19213900	3965	3965	3965	3965	0
477	20250206	110400	19213900	3965	3965	3965	3965	0
478	20250206	110300	19213900	3965	3965	3965	3965	0
479	20250206	110200	19213900	3965	3965	3965	3965	0
480	20250206	110100	19213900	3965	3965	3965	3965	1
481	20250206	110000	19209935	3965	3965	3965	3965	0
482	20250206	105900	19209935	3965	3965	3965	3965	0
483	20250206	105800	19209935	3965	3965	3965	3965	0
484	20250206	105700	19209935	3965	3965	3965	3965	0
485	20250206	105600	19209935	3965	3965	3965	3965	0
486	20250206	105500	19209935	3965	3965	3965	3965	0
487	20250206	105400	19209935	3965	3965	3965	3965	0
488	20250206	105300	19209935	3965	3965	3965	3965	0
489	20250206	105200	19209935	3965	3965	3965	3965	15
490	20250206	105100	19150460	3965	3965	3965	3965	0
491	20250206	105000	19150460	3965	3965	3965	3965	0
492	20250206	104900	19150460	3965	3965	3965	3965	0
493	20250206	104800	19150460	3965	3965	3965	3965	80
494	20250206	104700	18833260	3965	3965	3965	3965	0
495	20250206	104600	18833260	3965	3965	3965	3965	10
496	20250206	104500	18793610	3960	3960	3960	3960	0
497	20250206	104400	18793610	3960	3960	3960	3960	0
498	20250206	104300	18793610	3960	3960	3960	3960	1
499	20250206	104200	18789650	3965	3965	3965	3965	20
500	20250206	104100	18710350	3960	3960	3960	3960	0
501	20250206	104000	18710350	3960	3960	3960	3960	0
502	20250206	103900	18710350	3960	3960	3960	3960	0
503	20250206	103800	18710350	3960	3960	3960	3960	0
504	20250206	103700	18710350	3960	3960	3960	3960	0
505	20250206	103600	18710350	3960	3960	3960	3960	0
506	20250206	103500	18710350	3960	3960	3960	3960	39
507	20250206	103400	18555910	3960	3960	3960	3960	1
508	20250206	103300	18551950	3960	3960	3960	3960	0
509	20250206	103200	18551950	3960	3960	3960	3960	0
510	20250206	103100	18551950	3960	3960	3960	3960	0
511	20250206	103000	18551950	3960	3960	3960	3960	67
512	20250206	102900	18286630	3960	3960	3960	3960	75
513	20250206	102800	17989630	3970	3970	3970	3970	0
514	20250206	102700	17989630	3970	3965	3970	3965	289
515	20250206	102600	16842745	3960	3960	3960	3960	0
516	20250206	102500	16842745	3960	3960	3960	3960	0
517	20250206	102400	16842745	3960	3965	3965	3960	138
518	20250206	102300	16295770	3965	3965	3965	3965	2
519	20250206	102200	16287840	3960	3960	3960	3960	0
520	20250206	102100	16287840	3960	3960	3960	3960	1
521	20250206	102000	16283880	3960	3960	3960	3960	21
522	20250206	101900	16200720	3965	3960	3965	3960	11
523	20250206	101800	16157150	3955	3945	3955	3945	1635
524	20250206	101700	9696060	3940	3940	3940	3940	22
525	20250206	101600	9609380	3935	3935	3935	3935	0
526	20250206	101500	9609380	3935	3935	3935	3935	0
527	20250206	101400	9609380	3935	3935	3935	3935	0
528	20250206	101300	9609380	3935	3935	3935	3935	0
529	20250206	101200	9609380	3935	3935	3935	3935	0
530	20250206	101100	9609380	3935	3935	3935	3935	62
531	20250206	101000	9365410	3935	3935	3935	3935	0
532	20250206	100900	9365410	3935	3935	3935	3935	0
533	20250206	100800	9365410	3935	3935	3935	3935	0
534	20250206	100700	9365410	3935	3935	3935	3935	0
535	20250206	100600	9365410	3935	3935	3935	3935	0
536	20250206	100500	9365410	3935	3935	3935	3935	0
537	20250206	100400	9365410	3935	3935	3935	3935	0
538	20250206	100300	9365410	3935	3935	3935	3935	10
539	20250206	100200	9326060	3935	3935	3935	3935	1
540	20250206	100100	9322125	3930	3930	3930	3930	0
541	20250206	100000	9322125	3930	3930	3930	3930	0
542	20250206	095900	9322125	3930	3930	3930	3930	1
543	20250206	095800	9318195	3930	3930	3930	3930	0
544	20250206	095700	9318195	3930	3930	3930	3930	100
545	20250206	095600	8925195	3925	3925	3925	3925	10
546	20250206	095500	8885945	3930	3930	3930	3930	0
547	20250206	095400	8885945	3930	3925	3930	3925	11
548	20250206	095300	8842765	3925	3925	3925	3925	0
549	20250206	095200	8842765	3925	3925	3925	3925	70
550	20250206	095100	8568015	3925	3930	3930	3925	70
551	20250206	095000	8292965	3930	3930	3930	3930	0
552	20250206	094900	8292965	3930	3930	3930	3930	10
553	20250206	094800	8253665	3930	3930	3930	3930	0
554	20250206	094700	8253665	3930	3930	3930	3930	10
555	20250206	094600	8214365	3930	3930	3930	3930	0
556	20250206	094500	8214365	3930	3935	3935	3930	20
557	20250206	094400	8135715	3930	3930	3930	3930	10
558	20250206	094300	8096415	3935	3935	3935	3935	85
559	20250206	094200	7761940	3935	3935	3935	3935	15
560	20250206	094100	7702915	3920	3920	3920	3920	0
561	20250206	094000	7702915	3920	3920	3920	3920	10
562	20250206	093900	7663715	3920	3920	3920	3920	0
563	20250206	093800	7663715	3920	3920	3920	3920	10
564	20250206	093700	7624515	3920	3920	3920	3920	0
565	20250206	093600	7624515	3920	3940	3940	3920	11
566	20250206	093500	7581375	3920	3920	3920	3920	10
567	20250206	093400	7542175	3940	3940	3940	3940	0
568	20250206	093300	7542175	3940	3920	3940	3920	11
569	20250206	093200	7499035	3920	3920	3920	3920	0
570	20250206	093100	7499035	3920	3940	3940	3920	16
571	20250206	093000	7436195	3940	3920	3940	3920	12
572	20250206	092900	7389115	3920	3920	3920	3920	0
573	20250206	092800	7389115	3920	3925	3925	3920	7
574	20250206	092700	7361660	3930	3935	3935	3930	8
575	20250206	092600	7330195	3935	3935	3935	3935	6
576	20250206	092500	7306585	3945	3945	3945	3945	0
577	20250206	092400	7306585	3945	3945	3945	3945	5
578	20250206	092300	7286860	3945	3945	3945	3945	10
579	20250206	092200	7247410	3945	3945	3945	3945	1
580	20250206	092100	7243465	3940	3940	3940	3940	10
581	20250206	092000	7204065	3945	3945	3945	3945	126
582	20250206	091900	6706995	3940	3940	3940	3940	0
583	20250206	091800	6706995	3940	3945	3945	3940	2
584	20250206	091700	6699110	3940	3940	3940	3940	108
585	20250206	091600	6273590	3945	3945	3945	3945	0
586	20250206	091500	6273590	3945	3945	3945	3945	0
587	20250206	091400	6273590	3945	3945	3945	3945	0
588	20250206	091300	6273590	3945	3945	3945	3945	0
589	20250206	091200	6273590	3945	3945	3945	3945	100
590	20250206	091100	5879090	3950	3950	3950	3950	0
591	20250206	091000	5879090	3950	3950	3950	3950	0
592	20250206	090900	5879090	3950	3950	3950	3950	0
593	20250206	090800	5879090	3950	3950	3950	3950	0
594	20250206	090700	5879090	3950	3950	3950	3950	0
595	20250206	090600	5879090	3950	3950	3950	3950	101
596	20250206	090500	5480140	3925	3925	3925	3925	650
597	20250206	090400	2928890	3925	3920	3925	3920	207
598	20250206	090300	2116450	3925	3925	3925	3925	500
599	20250206	090200	153950	3925	3950	3950	3925	5
600	20250206	090100	134300	3950	3950	3950	3950	20
601	20250206	090000	55300	3950	3950	3950	3950	14