KissMeData/240600/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205300	47303575	4375	4375	4375	4375	262
3	20250206	205200	47303575	4375	4375	4375	4375	0
4	20250206	205100	47303575	4375	4375	4375	4375	0
5	20250206	205000	47303575	4375	4375	4375	4375	0
6	20250206	204900	47303575	4375	4375	4375	4375	0
7	20250206	204800	47303575	4375	4375	4375	4375	0
8	20250206	204700	47303575	4375	4375	4375	4375	0
9	20250206	204600	47303575	4375	4375	4375	4375	0
10	20250206	204500	47303575	4375	4375	4375	4375	0
11	20250206	204400	47303575	4375	4375	4375	4375	0
12	20250206	204300	47303575	4375	4375	4375	4375	0
13	20250206	204200	47303575	4375	4375	4375	4375	0
14	20250206	204100	47303575	4375	4375	4375	4375	0
15	20250206	204000	47303575	4375	4375	4375	4375	0
16	20250206	203900	47303575	4375	4375	4375	4375	0
17	20250206	203800	47303575	4375	4375	4375	4375	0
18	20250206	203700	47303575	4375	4375	4375	4375	0
19	20250206	203600	47303575	4375	4375	4375	4375	0
20	20250206	203500	47303575	4375	4375	4375	4375	0
21	20250206	203400	47303575	4375	4375	4375	4375	0
22	20250206	203300	47303575	4375	4375	4375	4375	0
23	20250206	203200	47303575	4375	4375	4375	4375	0
24	20250206	203100	47303575	4375	4375	4375	4375	0
25	20250206	203000	47303575	4375	4375	4375	4375	0
26	20250206	202900	47303575	4375	4375	4375	4375	0
27	20250206	202800	47303575	4375	4375	4375	4375	0
28	20250206	202700	47303575	4375	4375	4375	4375	0
29	20250206	202600	47303575	4375	4375	4375	4375	0
30	20250206	202500	47303575	4375	4375	4375	4375	0
31	20250206	202400	47303575	4375	4375	4375	4375	0
32	20250206	202300	47303575	4375	4375	4375	4375	262
33	20250206	202200	47303575	4375	4375	4375	4375	0
34	20250206	202100	47303575	4375	4375	4375	4375	0
35	20250206	202000	47303575	4375	4375	4375	4375	0
36	20250206	201900	47303575	4375	4375	4375	4375	0
37	20250206	201800	47303575	4375	4375	4375	4375	0
38	20250206	201700	47303575	4375	4375	4375	4375	0
39	20250206	201600	47303575	4375	4375	4375	4375	0
40	20250206	201500	47303575	4375	4375	4375	4375	0
41	20250206	201400	47303575	4375	4375	4375	4375	0
42	20250206	201300	47303575	4375	4375	4375	4375	0
43	20250206	201200	47303575	4375	4375	4375	4375	0
44	20250206	201100	47303575	4375	4375	4375	4375	0
45	20250206	201000	47303575	4375	4375	4375	4375	0
46	20250206	200900	47303575	4375	4375	4375	4375	0
47	20250206	200800	47303575	4375	4375	4375	4375	0
48	20250206	200700	47303575	4375	4375	4375	4375	0
49	20250206	200600	47303575	4375	4375	4375	4375	0
50	20250206	200500	47303575	4375	4375	4375	4375	0
51	20250206	200400	47303575	4375	4375	4375	4375	0
52	20250206	200300	47303575	4375	4375	4375	4375	0
53	20250206	200200	47303575	4375	4375	4375	4375	0
54	20250206	200100	47303575	4375	4375	4375	4375	0
55	20250206	200000	47303575	4375	4375	4375	4375	0
56	20250206	195900	47303575	4375	4375	4375	4375	0
57	20250206	195800	47303575	4375	4375	4375	4375	0
58	20250206	195700	47303575	4375	4375	4375	4375	0
59	20250206	195600	47303575	4375	4375	4375	4375	0
60	20250206	195500	47303575	4375	4375	4375	4375	0
61	20250206	195400	47303575	4375	4375	4375	4375	0
62	20250206	195300	47303575	4375	4375	4375	4375	262
63	20250206	195200	47303575	4375	4375	4375	4375	0
64	20250206	195100	47303575	4375	4375	4375	4375	0
65	20250206	195000	47303575	4375	4375	4375	4375	0
66	20250206	194900	47303575	4375	4375	4375	4375	0
67	20250206	194800	47303575	4375	4375	4375	4375	0
68	20250206	194700	47303575	4375	4375	4375	4375	0
69	20250206	194600	47303575	4375	4375	4375	4375	0
70	20250206	194500	47303575	4375	4375	4375	4375	0
71	20250206	194400	47303575	4375	4375	4375	4375	0
72	20250206	194300	47303575	4375	4375	4375	4375	0
73	20250206	194200	47303575	4375	4375	4375	4375	0
74	20250206	194100	47303575	4375	4375	4375	4375	0
75	20250206	194000	47303575	4375	4375	4375	4375	0
76	20250206	193900	47303575	4375	4375	4375	4375	0
77	20250206	193800	47303575	4375	4375	4375	4375	0
78	20250206	193700	47303575	4375	4375	4375	4375	0
79	20250206	193600	47303575	4375	4375	4375	4375	0
80	20250206	193500	47303575	4375	4375	4375	4375	0
81	20250206	193400	47303575	4375	4375	4375	4375	0
82	20250206	193300	47303575	4375	4375	4375	4375	0
83	20250206	193200	47303575	4375	4375	4375	4375	0
84	20250206	193100	47303575	4375	4375	4375	4375	0
85	20250206	193000	47303575	4375	4375	4375	4375	0
86	20250206	192900	47303575	4375	4375	4375	4375	0
87	20250206	192800	47303575	4375	4375	4375	4375	0
88	20250206	192700	47303575	4375	4375	4375	4375	0
89	20250206	192600	47303575	4375	4375	4375	4375	0
90	20250206	192500	47303575	4375	4375	4375	4375	0
91	20250206	192400	47303575	4375	4375	4375	4375	0
92	20250206	192300	47303575	4375	4375	4375	4375	262
93	20250206	192200	47303575	4375	4375	4375	4375	0
94	20250206	192100	47303575	4375	4375	4375	4375	0
95	20250206	192000	47303575	4375	4375	4375	4375	0
96	20250206	191900	47303575	4375	4375	4375	4375	0
97	20250206	191800	47303575	4375	4375	4375	4375	0
98	20250206	191700	47303575	4375	4375	4375	4375	0
99	20250206	191600	47303575	4375	4375	4375	4375	0
100	20250206	191500	47303575	4375	4375	4375	4375	0
101	20250206	191400	47303575	4375	4375	4375	4375	0
102	20250206	191300	47303575	4375	4375	4375	4375	0
103	20250206	191200	47303575	4375	4375	4375	4375	0
104	20250206	191100	47303575	4375	4375	4375	4375	0
105	20250206	191000	47303575	4375	4375	4375	4375	0
106	20250206	190900	47303575	4375	4375	4375	4375	0
107	20250206	190800	47303575	4375	4375	4375	4375	0
108	20250206	190700	47303575	4375	4375	4375	4375	0
109	20250206	190600	47303575	4375	4375	4375	4375	0
110	20250206	190500	47303575	4375	4375	4375	4375	0
111	20250206	190400	47303575	4375	4375	4375	4375	0
112	20250206	190300	47303575	4375	4375	4375	4375	0
113	20250206	190200	47303575	4375	4375	4375	4375	0
114	20250206	190100	47303575	4375	4375	4375	4375	0
115	20250206	190000	47303575	4375	4375	4375	4375	0
116	20250206	185900	47303575	4375	4375	4375	4375	0
117	20250206	185800	47303575	4375	4375	4375	4375	0
118	20250206	185700	47303575	4375	4375	4375	4375	0
119	20250206	185600	47303575	4375	4375	4375	4375	0
120	20250206	185500	47303575	4375	4375	4375	4375	0
121	20250206	185400	47303575	4375	4375	4375	4375	0
122	20250206	185300	47303575	4375	4375	4375	4375	262
123	20250206	185200	47303575	4375	4375	4375	4375	0
124	20250206	185100	47303575	4375	4375	4375	4375	0
125	20250206	185000	47303575	4375	4375	4375	4375	0
126	20250206	184900	47303575	4375	4375	4375	4375	0
127	20250206	184800	47303575	4375	4375	4375	4375	0
128	20250206	184700	47303575	4375	4375	4375	4375	0
129	20250206	184600	47303575	4375	4375	4375	4375	0
130	20250206	184500	47303575	4375	4375	4375	4375	0
131	20250206	184400	47303575	4375	4375	4375	4375	0
132	20250206	184300	47303575	4375	4375	4375	4375	0
133	20250206	184200	47303575	4375	4375	4375	4375	0
134	20250206	184100	47303575	4375	4375	4375	4375	0
135	20250206	184000	47303575	4375	4375	4375	4375	0
136	20250206	183900	47303575	4375	4375	4375	4375	0
137	20250206	183800	47303575	4375	4375	4375	4375	0
138	20250206	183700	47303575	4375	4375	4375	4375	0
139	20250206	183600	47303575	4375	4375	4375	4375	0
140	20250206	183500	47303575	4375	4375	4375	4375	0
141	20250206	183400	47303575	4375	4375	4375	4375	0
142	20250206	183300	47303575	4375	4375	4375	4375	0
143	20250206	183200	47303575	4375	4375	4375	4375	0
144	20250206	183100	47303575	4375	4375	4375	4375	0
145	20250206	183000	47303575	4375	4375	4375	4375	0
146	20250206	182900	47303575	4375	4375	4375	4375	0
147	20250206	182800	47303575	4375	4375	4375	4375	0
148	20250206	182700	47303575	4375	4375	4375	4375	0
149	20250206	182600	47303575	4375	4375	4375	4375	0
150	20250206	182500	47303575	4375	4375	4375	4375	0
151	20250206	182400	47303575	4375	4375	4375	4375	0
152	20250206	182300	47303575	4375	4375	4375	4375	262
153	20250206	182200	47303575	4375	4375	4375	4375	0
154	20250206	182100	47303575	4375	4375	4375	4375	0
155	20250206	182000	47303575	4375	4375	4375	4375	0
156	20250206	181900	47303575	4375	4375	4375	4375	0
157	20250206	181800	47303575	4375	4375	4375	4375	0
158	20250206	181700	47303575	4375	4375	4375	4375	0
159	20250206	181600	47303575	4375	4375	4375	4375	0
160	20250206	181500	47303575	4375	4375	4375	4375	0
161	20250206	181400	47303575	4375	4375	4375	4375	0
162	20250206	181300	47303575	4375	4375	4375	4375	0
163	20250206	181200	47303575	4375	4375	4375	4375	0
164	20250206	181100	47303575	4375	4375	4375	4375	0
165	20250206	181000	47303575	4375	4375	4375	4375	0
166	20250206	180900	47303575	4375	4375	4375	4375	0
167	20250206	180800	47303575	4375	4375	4375	4375	0
168	20250206	180700	47303575	4375	4375	4375	4375	0
169	20250206	180600	47303575	4375	4375	4375	4375	0
170	20250206	180500	47303575	4375	4375	4375	4375	0
171	20250206	180400	47303575	4375	4375	4375	4375	0
172	20250206	180300	47303575	4375	4375	4375	4375	0
173	20250206	180200	47303575	4375	4375	4375	4375	0
174	20250206	180100	47303575	4375	4375	4375	4375	0
175	20250206	180000	47303575	4375	4375	4375	4375	0
176	20250206	175900	47303575	4375	4375	4375	4375	0
177	20250206	175800	47303575	4375	4375	4375	4375	0
178	20250206	175700	47303575	4375	4375	4375	4375	0
179	20250206	175600	47303575	4375	4375	4375	4375	0
180	20250206	175500	47303575	4375	4375	4375	4375	0
181	20250206	175400	47303575	4375	4375	4375	4375	0
182	20250206	175300	47303575	4375	4375	4375	4375	262
183	20250206	175200	47303575	4375	4375	4375	4375	0
184	20250206	175100	47303575	4375	4375	4375	4375	0
185	20250206	175000	47303575	4375	4375	4375	4375	0
186	20250206	174900	47303575	4375	4375	4375	4375	0
187	20250206	174800	47303575	4375	4375	4375	4375	0
188	20250206	174700	47303575	4375	4375	4375	4375	0
189	20250206	174600	47303575	4375	4375	4375	4375	0
190	20250206	174500	47303575	4375	4375	4375	4375	0
191	20250206	174400	47303575	4375	4375	4375	4375	0
192	20250206	174300	47303575	4375	4375	4375	4375	0
193	20250206	174200	47303575	4375	4375	4375	4375	0
194	20250206	174100	47303575	4375	4375	4375	4375	0
195	20250206	174000	47303575	4375	4375	4375	4375	0
196	20250206	173900	47303575	4375	4375	4375	4375	0
197	20250206	173800	47303575	4375	4375	4375	4375	0
198	20250206	173700	47303575	4375	4375	4375	4375	0
199	20250206	173600	47303575	4375	4375	4375	4375	0
200	20250206	173500	47303575	4375	4375	4375	4375	0
201	20250206	173400	47303575	4375	4375	4375	4375	0
202	20250206	173300	47303575	4375	4375	4375	4375	0
203	20250206	173200	47303575	4375	4375	4375	4375	0
204	20250206	173100	47303575	4375	4375	4375	4375	0
205	20250206	173000	47303575	4375	4375	4375	4375	0
206	20250206	172900	47303575	4375	4375	4375	4375	0
207	20250206	172800	47303575	4375	4375	4375	4375	0
208	20250206	172700	47303575	4375	4375	4375	4375	0
209	20250206	172600	47303575	4375	4375	4375	4375	0
210	20250206	172500	47303575	4375	4375	4375	4375	0
211	20250206	172400	47303575	4375	4375	4375	4375	0
212	20250206	172300	47303575	4375	4375	4375	4375	262
213	20250206	172200	47303575	4375	4375	4375	4375	0
214	20250206	172100	47303575	4375	4375	4375	4375	0
215	20250206	172000	47303575	4375	4375	4375	4375	0
216	20250206	171900	47303575	4375	4375	4375	4375	0
217	20250206	171800	47303575	4375	4375	4375	4375	0
218	20250206	171700	47303575	4375	4375	4375	4375	0
219	20250206	171600	47303575	4375	4375	4375	4375	0
220	20250206	171500	47303575	4375	4375	4375	4375	0
221	20250206	171400	47303575	4375	4375	4375	4375	0
222	20250206	171300	47303575	4375	4375	4375	4375	0
223	20250206	171200	47303575	4375	4375	4375	4375	0
224	20250206	171100	47303575	4375	4375	4375	4375	0
225	20250206	171000	47303575	4375	4375	4375	4375	0
226	20250206	170900	47303575	4375	4375	4375	4375	0
227	20250206	170800	47303575	4375	4375	4375	4375	0
228	20250206	170700	47303575	4375	4375	4375	4375	0
229	20250206	170600	47303575	4375	4375	4375	4375	0
230	20250206	170500	47303575	4375	4375	4375	4375	0
231	20250206	170400	47303575	4375	4375	4375	4375	0
232	20250206	170300	47303575	4375	4375	4375	4375	0
233	20250206	170200	47303575	4375	4375	4375	4375	0
234	20250206	170100	47303575	4375	4375	4375	4375	0
235	20250206	170000	47303575	4375	4375	4375	4375	0
236	20250206	165900	47303575	4375	4375	4375	4375	0
237	20250206	165800	47303575	4375	4375	4375	4375	0
238	20250206	165700	47303575	4375	4375	4375	4375	0
239	20250206	165600	47303575	4375	4375	4375	4375	0
240	20250206	165500	47303575	4375	4375	4375	4375	0
241	20250206	165400	47303575	4375	4375	4375	4375	0
242	20250206	165300	47303575	4375	4375	4375	4375	262
243	20250206	165200	47303575	4375	4375	4375	4375	0
244	20250206	165100	47303575	4375	4375	4375	4375	0
245	20250206	165000	47303575	4375	4375	4375	4375	0
246	20250206	164900	47303575	4375	4375	4375	4375	0
247	20250206	164800	47303575	4375	4375	4375	4375	0
248	20250206	164700	47303575	4375	4375	4375	4375	0
249	20250206	164600	47303575	4375	4375	4375	4375	0
250	20250206	164500	47303575	4375	4375	4375	4375	0
251	20250206	164400	47303575	4375	4375	4375	4375	0
252	20250206	164300	47303575	4375	4375	4375	4375	0
253	20250206	164200	47303575	4375	4375	4375	4375	0
254	20250206	164100	47303575	4375	4375	4375	4375	0
255	20250206	164000	47303575	4375	4375	4375	4375	0
256	20250206	163900	47303575	4375	4375	4375	4375	0
257	20250206	163800	47303575	4375	4375	4375	4375	0
258	20250206	163700	47303575	4375	4375	4375	4375	0
259	20250206	163600	47303575	4375	4375	4375	4375	0
260	20250206	163500	47303575	4375	4375	4375	4375	0
261	20250206	163400	47303575	4375	4375	4375	4375	0
262	20250206	163300	47303575	4375	4375	4375	4375	0
263	20250206	163200	47303575	4375	4375	4375	4375	0
264	20250206	163100	47303575	4375	4375	4375	4375	0
265	20250206	163000	47303575	4375	4375	4375	4375	0
266	20250206	162900	47303575	4375	4375	4375	4375	0
267	20250206	162800	47303575	4375	4375	4375	4375	0
268	20250206	162700	47303575	4375	4375	4375	4375	0
269	20250206	162600	47303575	4375	4375	4375	4375	0
270	20250206	162500	47303575	4375	4375	4375	4375	0
271	20250206	162400	47303575	4375	4375	4375	4375	0
272	20250206	162300	47303575	4375	4375	4375	4375	262
273	20250206	162200	47303575	4375	4375	4375	4375	0
274	20250206	162100	47303575	4375	4375	4375	4375	0
275	20250206	162000	47303575	4375	4375	4375	4375	0
276	20250206	161900	47303575	4375	4375	4375	4375	0
277	20250206	161800	47303575	4375	4375	4375	4375	0
278	20250206	161700	47303575	4375	4375	4375	4375	0
279	20250206	161600	47303575	4375	4375	4375	4375	0
280	20250206	161500	47303575	4375	4375	4375	4375	0
281	20250206	161400	47303575	4375	4375	4375	4375	0
282	20250206	161300	47303575	4375	4375	4375	4375	0
283	20250206	161200	47303575	4375	4375	4375	4375	0
284	20250206	161100	47303575	4375	4375	4375	4375	0
285	20250206	161000	47303575	4375	4375	4375	4375	0
286	20250206	160900	47303575	4375	4375	4375	4375	0
287	20250206	160800	47303575	4375	4375	4375	4375	0
288	20250206	160700	47303575	4375	4375	4375	4375	0
289	20250206	160600	47303575	4375	4375	4375	4375	0
290	20250206	160500	47303575	4375	4375	4375	4375	0
291	20250206	160400	47303575	4375	4375	4375	4375	0
292	20250206	160300	47303575	4375	4375	4375	4375	0
293	20250206	160200	47303575	4375	4375	4375	4375	0
294	20250206	160100	47303575	4375	4375	4375	4375	0
295	20250206	160000	47303575	4375	4375	4375	4375	0
296	20250206	155900	47303575	4375	4375	4375	4375	0
297	20250206	155800	47303575	4375	4375	4375	4375	0
298	20250206	155700	47303575	4375	4375	4375	4375	0
299	20250206	155600	47303575	4375	4375	4375	4375	0
300	20250206	155500	47303575	4375	4375	4375	4375	0
301	20250206	155400	47303575	4375	4375	4375	4375	0
302	20250206	155300	47303575	4375	4375	4375	4375	262
303	20250206	155200	47303575	4375	4375	4375	4375	0
304	20250206	155100	47303575	4375	4375	4375	4375	0
305	20250206	155000	47303575	4375	4375	4375	4375	0
306	20250206	154900	47303575	4375	4375	4375	4375	0
307	20250206	154800	47303575	4375	4375	4375	4375	0
308	20250206	154700	47303575	4375	4375	4375	4375	0
309	20250206	154600	47303575	4375	4375	4375	4375	0
310	20250206	154500	47303575	4375	4375	4375	4375	0
311	20250206	154400	47303575	4375	4375	4375	4375	0
312	20250206	154300	47303575	4375	4375	4375	4375	0
313	20250206	154200	47303575	4375	4375	4375	4375	0
314	20250206	154100	47303575	4375	4375	4375	4375	0
315	20250206	154000	47303575	4375	4375	4375	4375	0
316	20250206	153900	47303575	4375	4375	4375	4375	0
317	20250206	153800	47303575	4375	4375	4375	4375	0
318	20250206	153700	47303575	4375	4375	4375	4375	0
319	20250206	153600	47303575	4375	4375	4375	4375	0
320	20250206	153500	47303575	4375	4375	4375	4375	0
321	20250206	153400	47303575	4375	4375	4375	4375	0
322	20250206	153300	47303575	4375	4375	4375	4375	0
323	20250206	153200	47303575	4375	4375	4375	4375	0
324	20250206	153100	47303575	4375	4375	4375	4375	0
325	20250206	153000	47303575	4375	4375	4375	4375	262
326	20250206	152900	46157325	4370	4370	4370	4370	0
327	20250206	152800	46157325	4370	4370	4370	4370	0
328	20250206	152700	46157325	4370	4370	4370	4370	0
329	20250206	152600	46157325	4370	4370	4370	4370	0
330	20250206	152500	46157325	4370	4370	4370	4370	0
331	20250206	152400	46157325	4370	4370	4370	4370	0
332	20250206	152300	46157325	4370	4370	4370	4370	0
333	20250206	152200	46157325	4370	4370	4370	4370	0
334	20250206	152100	46157325	4370	4370	4370	4370	0
335	20250206	152000	46157325	4370	4370	4370	4370	0
336	20250206	151900	46157325	4370	4375	4375	4370	174
337	20250206	151800	45396940	4370	4370	4370	4370	344
338	20250206	151700	43893660	4365	4365	4365	4365	0
339	20250206	151600	43893660	4365	4370	4370	4365	14
340	20250206	151500	43832500	4370	4370	4370	4370	0
341	20250206	151400	43832500	4370	4365	4370	4365	4
342	20250206	151300	43815035	4370	4365	4370	4365	4
343	20250206	151200	43797570	4370	4370	4370	4370	0
344	20250206	151100	43797570	4370	4370	4370	4370	10
345	20250206	151000	43753870	4365	4365	4365	4365	0
346	20250206	150900	43753870	4365	4365	4365	4365	0
347	20250206	150800	43753870	4365	4365	4365	4365	1
348	20250206	150700	43749505	4365	4365	4365	4365	0
349	20250206	150600	43749505	4365	4365	4365	4365	0
350	20250206	150500	43749505	4365	4365	4365	4365	0
351	20250206	150400	43749505	4365	4365	4365	4365	33
352	20250206	150300	43605460	4370	4370	4370	4370	0
353	20250206	150200	43605460	4370	4370	4370	4370	0
354	20250206	150100	43605460	4370	4370	4370	4370	0
355	20250206	150000	43605460	4370	4370	4370	4370	0
356	20250206	145900	43605460	4370	4370	4370	4370	0
357	20250206	145800	43605460	4370	4370	4370	4370	56
358	20250206	145700	43360740	4370	4370	4370	4370	5
359	20250206	145600	43338890	4365	4365	4365	4365	0
360	20250206	145500	43338890	4365	4365	4365	4365	100
361	20250206	145400	42902390	4370	4370	4370	4370	11
362	20250206	145300	42854320	4370	4370	4370	4370	15
363	20250206	145200	42788770	4370	4370	4370	4370	30
364	20250206	145100	42657670	4370	4370	4370	4370	0
365	20250206	145000	42657670	4370	4370	4370	4370	5
366	20250206	144900	42635820	4370	4370	4370	4370	0
367	20250206	144800	42635820	4370	4370	4370	4370	0
368	20250206	144700	42635820	4370	4370	4370	4370	50
369	20250206	144600	42417320	4370	4370	4370	4370	0
370	20250206	144500	42417320	4370	4370	4370	4370	0
371	20250206	144400	42417320	4370	4370	4370	4370	0
372	20250206	144300	42417320	4370	4370	4370	4370	0
373	20250206	144200	42417320	4370	4370	4370	4370	14
374	20250206	144100	42356140	4370	4370	4370	4370	15
375	20250206	144000	42290590	4370	4370	4370	4370	1
376	20250206	143900	42286220	4370	4370	4370	4370	11
377	20250206	143800	42238150	4365	4365	4365	4365	0
378	20250206	143700	42238150	4365	4365	4365	4365	0
379	20250206	143600	42238150	4365	4365	4365	4365	1
380	20250206	143500	42233785	4370	4370	4370	4370	0
381	20250206	143400	42233785	4370	4370	4370	4370	0
382	20250206	143300	42233785	4370	4370	4370	4370	100
383	20250206	143200	41796785	4370	4370	4370	4370	0
384	20250206	143100	41796785	4370	4370	4370	4370	50
385	20250206	143000	41578285	4375	4375	4375	4375	0
386	20250206	142900	41578285	4375	4375	4375	4375	0
387	20250206	142800	41578285	4375	4375	4375	4375	0
388	20250206	142700	41578285	4375	4375	4375	4375	0
389	20250206	142600	41578285	4375	4375	4375	4375	1
390	20250206	142500	41573910	4370	4370	4370	4370	0
391	20250206	142400	41573910	4370	4370	4370	4370	50
392	20250206	142300	41355410	4375	4375	4375	4375	0
393	20250206	142200	41355410	4375	4375	4375	4375	0
394	20250206	142100	41355410	4375	4375	4375	4375	0
395	20250206	142000	41355410	4375	4375	4375	4375	0
396	20250206	141900	41355410	4375	4375	4375	4375	0
397	20250206	141800	41355410	4375	4375	4375	4375	0
398	20250206	141700	41355410	4375	4370	4375	4370	2
399	20250206	141600	41346665	4370	4370	4370	4370	0
400	20250206	141500	41346665	4370	4370	4370	4370	0
401	20250206	141400	41346665	4370	4370	4370	4370	18
402	20250206	141300	41268005	4370	4370	4370	4370	0
403	20250206	141200	41268005	4370	4370	4370	4370	0
404	20250206	141100	41268005	4370	4370	4370	4370	0
405	20250206	141000	41268005	4370	4370	4370	4370	0
406	20250206	140900	41268005	4370	4370	4370	4370	0
407	20250206	140800	41268005	4370	4370	4370	4370	0
408	20250206	140700	41268005	4370	4370	4370	4370	180
409	20250206	140600	40481405	4370	4370	4370	4370	0
410	20250206	140500	40481405	4370	4370	4370	4370	0
411	20250206	140400	40481405	4370	4370	4370	4370	0
412	20250206	140300	40481405	4370	4370	4370	4370	0
413	20250206	140200	40481405	4370	4370	4370	4370	0
414	20250206	140100	40481405	4370	4370	4370	4370	14
415	20250206	140000	40420225	4375	4375	4375	4375	0
416	20250206	135900	40420225	4375	4375	4375	4375	0
417	20250206	135800	40420225	4375	4375	4375	4375	0
418	20250206	135700	40420225	4375	4375	4375	4375	1
419	20250206	135600	40415850	4370	4370	4370	4370	10
420	20250206	135500	40372150	4370	4370	4370	4370	0
421	20250206	135400	40372150	4370	4370	4370	4370	88
422	20250206	135300	39987590	4375	4375	4375	4375	0
423	20250206	135200	39987590	4375	4375	4375	4375	0
424	20250206	135100	39987590	4375	4370	4375	4370	71
425	20250206	135000	39677315	4370	4370	4370	4370	0
426	20250206	134900	39677315	4370	4370	4370	4370	157
427	20250206	134800	38991225	4375	4375	4375	4375	2
428	20250206	134700	38982475	4375	4375	4375	4375	0
429	20250206	134600	38982475	4375	4375	4375	4375	0
430	20250206	134500	38982475	4375	4375	4375	4375	0
431	20250206	134400	38982475	4375	4375	4375	4375	35
432	20250206	134300	38829350	4375	4375	4375	4375	0
433	20250206	134200	38829350	4375	4375	4375	4375	0
434	20250206	134100	38829350	4375	4375	4375	4375	0
435	20250206	134000	38829350	4375	4375	4375	4375	0
436	20250206	133900	38829350	4375	4375	4375	4375	0
437	20250206	133800	38829350	4375	4375	4375	4375	0
438	20250206	133700	38829350	4375	4375	4375	4375	0
439	20250206	133600	38829350	4375	4375	4375	4375	0
440	20250206	133500	38829350	4375	4375	4375	4375	0
441	20250206	133400	38829350	4375	4375	4375	4375	1
442	20250206	133300	38824975	4370	4370	4370	4370	44
443	20250206	133200	38632695	4370	4370	4370	4370	0
444	20250206	133100	38632695	4370	4370	4370	4370	0
445	20250206	133000	38632695	4370	4370	4370	4370	0
446	20250206	132900	38632695	4370	4370	4370	4370	0
447	20250206	132800	38632695	4370	4370	4370	4370	98
448	20250206	132700	38204435	4370	4370	4370	4370	0
449	20250206	132600	38204435	4370	4370	4370	4370	0
450	20250206	132500	38204435	4370	4370	4370	4370	0
451	20250206	132400	38204435	4370	4370	4370	4370	0
452	20250206	132300	38204435	4370	4370	4370	4370	0
453	20250206	132200	38204435	4370	4370	4370	4370	0
454	20250206	132100	38204435	4370	4370	4370	4370	0
455	20250206	132000	38204435	4370	4370	4370	4370	0
456	20250206	131900	38204435	4370	4370	4370	4370	0
457	20250206	131800	38204435	4370	4370	4370	4370	0
458	20250206	131700	38204435	4370	4370	4370	4370	0
459	20250206	131600	38204435	4370	4370	4370	4370	0
460	20250206	131500	38204435	4370	4370	4370	4370	0
461	20250206	131400	38204435	4370	4370	4370	4370	11
462	20250206	131300	38156365	4370	4370	4370	4370	61
463	20250206	131200	37889795	4375	4375	4375	4375	0
464	20250206	131100	37889795	4375	4375	4375	4375	100
465	20250206	131000	37452295	4375	4375	4375	4375	81
466	20250206	130900	37097920	4365	4365	4365	4365	0
467	20250206	130800	37097920	4365	4365	4365	4365	0
468	20250206	130700	37097920	4365	4365	4365	4365	0
469	20250206	130600	37097920	4365	4365	4365	4365	0
470	20250206	130500	37097920	4365	4365	4365	4365	0
471	20250206	130400	37097920	4365	4365	4365	4365	0
472	20250206	130300	37097920	4365	4365	4365	4365	0
473	20250206	130200	37097920	4365	4365	4365	4365	0
474	20250206	130100	37097920	4365	4365	4365	4365	0
475	20250206	130000	37097920	4365	4365	4365	4365	205
476	20250206	125900	36203095	4375	4375	4375	4375	1
477	20250206	125800	36198720	4365	4365	4365	4365	0
478	20250206	125700	36198720	4365	4365	4365	4365	0
479	20250206	125600	36198720	4365	4375	4375	4365	6
480	20250206	125500	36172480	4375	4375	4375	4375	0
481	20250206	125400	36172480	4375	4375	4375	4375	0
482	20250206	125300	36172480	4375	4375	4375	4375	0
483	20250206	125200	36172480	4375	4375	4375	4375	1
484	20250206	125100	36168105	4365	4365	4365	4365	0
485	20250206	125000	36168105	4365	4365	4365	4365	0
486	20250206	124900	36168105	4365	4365	4365	4365	0
487	20250206	124800	36168105	4365	4365	4365	4365	0
488	20250206	124700	36168105	4365	4365	4365	4365	0
489	20250206	124600	36168105	4365	4365	4365	4365	98
490	20250206	124500	35740335	4370	4370	4370	4370	4
491	20250206	124400	35722855	4375	4375	4375	4375	40
492	20250206	124300	35547855	4375	4375	4375	4375	0
493	20250206	124200	35547855	4375	4375	4375	4375	0
494	20250206	124100	35547855	4375	4375	4375	4375	0
495	20250206	124000	35547855	4375	4375	4375	4375	0
496	20250206	123900	35547855	4375	4375	4375	4375	0
497	20250206	123800	35547855	4375	4375	4375	4375	1
498	20250206	123700	35543480	4370	4370	4370	4370	0
499	20250206	123600	35543480	4370	4370	4370	4370	0
500	20250206	123500	35543480	4370	4370	4370	4370	100
501	20250206	123400	35106480	4375	4375	4375	4375	0
502	20250206	123300	35106480	4375	4375	4375	4375	0
503	20250206	123200	35106480	4375	4375	4375	4375	0
504	20250206	123100	35106480	4375	4375	4375	4375	0
505	20250206	123000	35106480	4375	4375	4375	4375	2
506	20250206	122900	35097730	4375	4375	4375	4375	0
507	20250206	122800	35097730	4375	4375	4375	4375	0
508	20250206	122700	35097730	4375	4375	4375	4375	0
509	20250206	122600	35097730	4375	4375	4375	4375	0
510	20250206	122500	35097730	4375	4375	4375	4375	4
511	20250206	122400	35080230	4375	4370	4375	4370	3
512	20250206	122300	35067110	4375	4375	4375	4375	0
513	20250206	122200	35067110	4375	4375	4375	4375	3
514	20250206	122100	35053985	4375	4375	4375	4375	4
515	20250206	122000	35036485	4375	4375	4375	4375	0
516	20250206	121900	35036485	4375	4375	4375	4375	0
517	20250206	121800	35036485	4375	4375	4375	4375	0
518	20250206	121700	35036485	4375	4375	4375	4375	0
519	20250206	121600	35036485	4375	4375	4375	4375	0
520	20250206	121500	35036485	4375	4375	4375	4375	0
521	20250206	121400	35036485	4375	4375	4375	4375	0
522	20250206	121300	35036485	4375	4375	4375	4375	0
523	20250206	121200	35036485	4375	4375	4375	4375	1
524	20250206	121100	35032110	4365	4365	4365	4365	53
525	20250206	121000	34800765	4375	4375	4375	4375	0
526	20250206	120900	34800765	4375	4375	4375	4375	0
527	20250206	120800	34800765	4375	4375	4375	4375	0
528	20250206	120700	34800765	4375	4375	4375	4375	0
529	20250206	120600	34800765	4375	4375	4375	4375	0
530	20250206	120500	34800765	4375	4375	4375	4375	0
531	20250206	120400	34800765	4375	4375	4375	4375	1
532	20250206	120300	34796390	4365	4375	4375	4365	185
533	20250206	120200	33987510	4375	4375	4375	4375	4
534	20250206	120100	33970010	4375	4375	4375	4375	0
535	20250206	120000	33970010	4375	4375	4375	4375	0
536	20250206	115900	33970010	4375	4375	4375	4375	0
537	20250206	115800	33970010	4375	4375	4375	4375	0
538	20250206	115700	33970010	4375	4375	4375	4375	0
539	20250206	115600	33970010	4375	4375	4375	4375	0
540	20250206	115500	33970010	4375	4375	4375	4375	0
541	20250206	115400	33970010	4375	4375	4375	4375	0
542	20250206	115300	33970010	4375	4375	4375	4375	0
543	20250206	115200	33970010	4375	4375	4375	4375	0
544	20250206	115100	33970010	4375	4375	4375	4375	0
545	20250206	115000	33970010	4375	4375	4375	4375	0
546	20250206	114900	33970010	4375	4375	4375	4375	0
547	20250206	114800	33970010	4375	4375	4375	4375	0
548	20250206	114700	33970010	4375	4375	4375	4375	0
549	20250206	114600	33970010	4375	4375	4375	4375	0
550	20250206	114500	33970010	4375	4375	4375	4375	0
551	20250206	114400	33970010	4375	4375	4375	4375	0
552	20250206	114300	33970010	4375	4375	4375	4375	0
553	20250206	114200	33970010	4375	4375	4375	4375	0
554	20250206	114100	33970010	4375	4375	4375	4375	0
555	20250206	114000	33970010	4375	4375	4375	4375	0
556	20250206	113900	33970010	4375	4375	4375	4375	1
557	20250206	113800	33965635	4375	4375	4375	4375	0
558	20250206	113700	33965635	4375	4375	4375	4375	0
559	20250206	113600	33965635	4375	4375	4375	4375	1
560	20250206	113500	33961260	4375	4375	4375	4375	0
561	20250206	113400	33961260	4375	4375	4375	4375	0
562	20250206	113300	33961260	4375	4375	4375	4375	0
563	20250206	113200	33961260	4375	4375	4375	4375	45
564	20250206	113100	33764385	4375	4375	4375	4375	48
565	20250206	113000	33554385	4375	4375	4375	4375	0
566	20250206	112900	33554385	4375	4375	4375	4375	120
567	20250206	112800	33029385	4375	4375	4375	4375	0
568	20250206	112700	33029385	4375	4375	4375	4375	320
569	20250206	112600	31629385	4375	4375	4375	4375	0
570	20250206	112500	31629385	4375	4375	4375	4375	0
571	20250206	112400	31629385	4375	4375	4375	4375	1
572	20250206	112300	31625010	4370	4370	4370	4370	0
573	20250206	112200	31625010	4370	4370	4370	4370	0
574	20250206	112100	31625010	4370	4370	4370	4370	0
575	20250206	112000	31625010	4370	4370	4370	4370	0
576	20250206	111900	31625010	4370	4370	4370	4370	0
577	20250206	111800	31625010	4370	4370	4370	4370	0
578	20250206	111700	31625010	4370	4370	4370	4370	0
579	20250206	111600	31625010	4370	4370	4370	4370	2
580	20250206	111500	31616270	4375	4375	4375	4375	0
581	20250206	111400	31616270	4375	4375	4375	4375	0
582	20250206	111300	31616270	4375	4375	4375	4375	0
583	20250206	111200	31616270	4375	4375	4375	4375	0
584	20250206	111100	31616270	4375	4375	4375	4375	0
585	20250206	111000	31616270	4375	4375	4375	4375	0
586	20250206	110900	31616270	4375	4375	4375	4375	0
587	20250206	110800	31616270	4375	4375	4375	4375	200
588	20250206	110700	30741270	4375	4375	4375	4375	0
589	20250206	110600	30741270	4375	4375	4375	4375	0
590	20250206	110500	30741270	4375	4375	4375	4375	0
591	20250206	110400	30741270	4375	4375	4375	4375	1
592	20250206	110300	30736895	4375	4375	4375	4375	1061
593	20250206	110200	26095020	4370	4365	4370	4365	2
594	20250206	110100	26086285	4360	4360	4360	4360	0
595	20250206	110000	26086285	4360	4360	4360	4360	0
596	20250206	105900	26086285	4360	4360	4360	4360	0
597	20250206	105800	26086285	4360	4360	4360	4360	0
598	20250206	105700	26086285	4360	4360	4360	4360	0
599	20250206	105600	26086285	4360	4370	4370	4360	542
600	20250206	105500	23721550	4370	4370	4370	4370	0
601	20250206	105400	23721550	4370	4370	4370	4370	61
602	20250206	105300	23454980	4370	4370	4370	4370	0
603	20250206	105200	23454980	4370	4370	4370	4370	0
604	20250206	105100	23454980	4370	4370	4370	4370	0
605	20250206	105000	23454980	4370	4370	4370	4370	0
606	20250206	104900	23454980	4370	4370	4370	4370	24
607	20250206	104800	23350100	4375	4375	4375	4375	0
608	20250206	104700	23350100	4375	4375	4375	4375	1
609	20250206	104600	23345725	4370	4370	4370	4370	0
610	20250206	104500	23345725	4370	4370	4370	4370	0
611	20250206	104400	23345725	4370	4370	4370	4370	0
612	20250206	104300	23345725	4370	4370	4370	4370	50
613	20250206	104200	23127225	4370	4370	4370	4370	0
614	20250206	104100	23127225	4370	4370	4370	4370	0
615	20250206	104000	23127225	4370	4370	4370	4370	0
616	20250206	103900	23127225	4370	4370	4370	4370	131
617	20250206	103800	22554755	4370	4370	4370	4370	0
618	20250206	103700	22554755	4370	4370	4370	4370	400
619	20250206	103600	20806755	4375	4375	4375	4375	0
620	20250206	103500	20806755	4375	4375	4375	4375	0
621	20250206	103400	20806755	4375	4375	4375	4375	0
622	20250206	103300	20806755	4375	4375	4375	4375	0
623	20250206	103200	20806755	4375	4375	4375	4375	50
624	20250206	103100	20588005	4375	4375	4375	4375	0
625	20250206	103000	20588005	4375	4375	4375	4375	0
626	20250206	102900	20588005	4375	4375	4375	4375	0
627	20250206	102800	20588005	4375	4375	4375	4375	0
628	20250206	102700	20588005	4375	4375	4375	4375	0
629	20250206	102600	20588005	4375	4375	4375	4375	0
630	20250206	102500	20588005	4375	4375	4375	4375	0
631	20250206	102400	20588005	4375	4375	4375	4375	0
632	20250206	102300	20588005	4375	4375	4375	4375	0
633	20250206	102200	20588005	4375	4375	4375	4375	0
634	20250206	102100	20588005	4375	4375	4375	4375	0
635	20250206	102000	20588005	4375	4375	4375	4375	0
636	20250206	101900	20588005	4375	4375	4375	4375	33
637	20250206	101800	20443630	4375	4375	4375	4375	50
638	20250206	101700	20224880	4375	4375	4375	4375	0
639	20250206	101600	20224880	4375	4375	4375	4375	0
640	20250206	101500	20224880	4375	4375	4375	4375	5
641	20250206	101400	20203005	4375	4375	4375	4375	1
642	20250206	101300	20198630	4375	4375	4375	4375	1
643	20250206	101200	20194255	4375	4375	4375	4375	0
644	20250206	101100	20194255	4375	4375	4375	4375	0
645	20250206	101000	20194255	4375	4375	4375	4375	128
646	20250206	100900	19634255	4375	4370	4375	4370	5
647	20250206	100800	19612400	4375	4375	4375	4375	594
648	20250206	100700	17013650	4375	4375	4375	4375	59
649	20250206	100600	16755525	4370	4370	4370	4370	0
650	20250206	100500	16755525	4370	4370	4370	4370	500
651	20250206	100400	14570525	4375	4375	4375	4375	1
652	20250206	100300	14566150	4375	4375	4375	4375	0
653	20250206	100200	14566150	4375	4375	4375	4375	1
654	20250206	100100	14561775	4375	4375	4375	4375	0
655	20250206	100000	14561775	4375	4375	4375	4375	127
656	20250206	095900	14006150	4370	4370	4370	4370	0
657	20250206	095800	14006150	4370	4370	4370	4370	10
658	20250206	095700	13962450	4370	4370	4370	4370	0
659	20250206	095600	13962450	4370	4370	4370	4370	0
660	20250206	095500	13962450	4370	4370	4370	4370	11
661	20250206	095400	13914380	4375	4375	4375	4375	0
662	20250206	095300	13914380	4375	4370	4375	4370	3
663	20250206	095200	13901265	4375	4375	4375	4375	216
664	20250206	095100	12956265	4375	4375	4375	4375	1
665	20250206	095000	12951890	4375	4375	4375	4375	0
666	20250206	094900	12951890	4375	4375	4375	4375	0
667	20250206	094800	12951890	4375	4375	4375	4375	26
668	20250206	094700	12838140	4375	4375	4375	4375	0
669	20250206	094600	12838140	4375	4375	4375	4375	55
670	20250206	094500	12597515	4380	4380	4380	4380	16
671	20250206	094400	12527435	4380	4380	4380	4380	0
672	20250206	094300	12527435	4380	4380	4380	4380	2
673	20250206	094200	12518675	4380	4380	4380	4380	20
674	20250206	094100	12431075	4380	4380	4380	4380	0
675	20250206	094000	12431075	4380	4380	4380	4380	227
676	20250206	093900	11436815	4380	4380	4380	4380	0
677	20250206	093800	11436815	4380	4380	4380	4370	213
678	20250206	093700	10503985	4380	4380	4380	4380	40
679	20250206	093600	10328785	4380	4375	4380	4375	54
680	20250206	093500	10092315	4380	4380	4380	4380	0
681	20250206	093400	10092315	4380	4380	4380	4380	50
682	20250206	093300	9873315	4380	4380	4380	4380	9
683	20250206	093200	9833895	4380	4380	4380	4380	60
684	20250206	093100	9571095	4385	4385	4385	4385	213
685	20250206	093000	8637090	4385	4385	4385	4385	100
686	20250206	092900	8198590	4375	4380	4380	4375	90
687	20250206	092800	7804395	4385	4385	4385	4385	0
688	20250206	092700	7804395	4385	4385	4385	4385	0
689	20250206	092600	7804395	4385	4385	4385	4385	1
690	20250206	092500	7800010	4380	4380	4380	4380	10
691	20250206	092400	7756210	4370	4370	4370	4370	10
692	20250206	092300	7712510	4380	4380	4380	4380	0
693	20250206	092200	7712510	4380	4380	4380	4380	14
694	20250206	092100	7651190	4385	4385	4385	4385	0
695	20250206	092000	7651190	4385	4385	4385	4385	0
696	20250206	091900	7651190	4385	4385	4385	4385	0
697	20250206	091800	7651190	4385	4385	4385	4385	50
698	20250206	091700	7431940	4385	4385	4385	4385	0
699	20250206	091600	7431940	4385	4385	4385	4385	1
700	20250206	091500	7427555	4380	4380	4380	4380	0
701	20250206	091400	7427555	4380	4385	4385	4380	150
702	20250206	091300	6770460	4385	4390	4390	4385	21
703	20250206	091200	6678315	4390	4395	4395	4390	387
704	20250206	091100	4977580	4400	4400	4400	4400	167
705	20250206	091000	4242780	4400	4400	4400	4400	357
706	20250206	090900	2671980	4400	4400	4400	4400	0
707	20250206	090800	2671980	4400	4400	4400	4400	242
708	20250206	090700	1607180	4420	4420	4420	4420	2
709	20250206	090600	1598340	4400	4400	4400	4400	63
710	20250206	090500	1321140	4420	4420	4420	4420	0
711	20250206	090400	1321140	4420	4420	4420	4420	0
712	20250206	090300	1321140	4420	4420	4420	4420	0
713	20250206	090200	1321140	4420	4420	4420	4420	0
714	20250206	090100	1321140	4420	4420	4420	4420	1
715	20250206	090000	1316720	4360	4360	4360	4360	302