KissMeData/090470/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200300	754353215	5380	5380	5380	5380	3537
3	20250206	200200	754353215	5380	5380	5380	5380	0
4	20250206	200100	754353215	5380	5380	5380	5380	0
5	20250206	200000	754353215	5380	5380	5380	5380	0
6	20250206	195900	754353215	5380	5380	5380	5380	0
7	20250206	195800	754353215	5380	5380	5380	5380	0
8	20250206	195700	754353215	5380	5380	5380	5380	0
9	20250206	195600	754353215	5380	5380	5380	5380	0
10	20250206	195500	754353215	5380	5380	5380	5380	0
11	20250206	195400	754353215	5380	5380	5380	5380	0
12	20250206	195300	754353215	5380	5380	5380	5380	0
13	20250206	195200	754353215	5380	5380	5380	5380	0
14	20250206	195100	754353215	5380	5380	5380	5380	0
15	20250206	195000	754353215	5380	5380	5380	5380	0
16	20250206	194900	754353215	5380	5380	5380	5380	0
17	20250206	194800	754353215	5380	5380	5380	5380	0
18	20250206	194700	754353215	5380	5380	5380	5380	0
19	20250206	194600	754353215	5380	5380	5380	5380	0
20	20250206	194500	754353215	5380	5380	5380	5380	0
21	20250206	194400	754353215	5380	5380	5380	5380	0
22	20250206	194300	754353215	5380	5380	5380	5380	0
23	20250206	194200	754353215	5380	5380	5380	5380	0
24	20250206	194100	754353215	5380	5380	5380	5380	0
25	20250206	194000	754353215	5380	5380	5380	5380	0
26	20250206	193900	754353215	5380	5380	5380	5380	0
27	20250206	193800	754353215	5380	5380	5380	5380	0
28	20250206	193700	754353215	5380	5380	5380	5380	0
29	20250206	193600	754353215	5380	5380	5380	5380	0
30	20250206	193500	754353215	5380	5380	5380	5380	0
31	20250206	193400	754353215	5380	5380	5380	5380	0
32	20250206	193300	754353215	5380	5380	5380	5380	3537
33	20250206	193200	754353215	5380	5380	5380	5380	0
34	20250206	193100	754353215	5380	5380	5380	5380	0
35	20250206	193000	754353215	5380	5380	5380	5380	0
36	20250206	192900	754353215	5380	5380	5380	5380	0
37	20250206	192800	754353215	5380	5380	5380	5380	0
38	20250206	192700	754353215	5380	5380	5380	5380	0
39	20250206	192600	754353215	5380	5380	5380	5380	0
40	20250206	192500	754353215	5380	5380	5380	5380	0
41	20250206	192400	754353215	5380	5380	5380	5380	0
42	20250206	192300	754353215	5380	5380	5380	5380	0
43	20250206	192200	754353215	5380	5380	5380	5380	0
44	20250206	192100	754353215	5380	5380	5380	5380	0
45	20250206	192000	754353215	5380	5380	5380	5380	0
46	20250206	191900	754353215	5380	5380	5380	5380	0
47	20250206	191800	754353215	5380	5380	5380	5380	0
48	20250206	191700	754353215	5380	5380	5380	5380	0
49	20250206	191600	754353215	5380	5380	5380	5380	0
50	20250206	191500	754353215	5380	5380	5380	5380	0
51	20250206	191400	754353215	5380	5380	5380	5380	0
52	20250206	191300	754353215	5380	5380	5380	5380	0
53	20250206	191200	754353215	5380	5380	5380	5380	0
54	20250206	191100	754353215	5380	5380	5380	5380	0
55	20250206	191000	754353215	5380	5380	5380	5380	0
56	20250206	190900	754353215	5380	5380	5380	5380	0
57	20250206	190800	754353215	5380	5380	5380	5380	0
58	20250206	190700	754353215	5380	5380	5380	5380	0
59	20250206	190600	754353215	5380	5380	5380	5380	0
60	20250206	190500	754353215	5380	5380	5380	5380	0
61	20250206	190400	754353215	5380	5380	5380	5380	0
62	20250206	190300	754353215	5380	5380	5380	5380	3537
63	20250206	190200	754353215	5380	5380	5380	5380	0
64	20250206	190100	754353215	5380	5380	5380	5380	0
65	20250206	190000	754353215	5380	5380	5380	5380	0
66	20250206	185900	754353215	5380	5380	5380	5380	0
67	20250206	185800	754353215	5380	5380	5380	5380	0
68	20250206	185700	754353215	5380	5380	5380	5380	0
69	20250206	185600	754353215	5380	5380	5380	5380	0
70	20250206	185500	754353215	5380	5380	5380	5380	0
71	20250206	185400	754353215	5380	5380	5380	5380	0
72	20250206	185300	754353215	5380	5380	5380	5380	0
73	20250206	185200	754353215	5380	5380	5380	5380	0
74	20250206	185100	754353215	5380	5380	5380	5380	0
75	20250206	185000	754353215	5380	5380	5380	5380	0
76	20250206	184900	754353215	5380	5380	5380	5380	0
77	20250206	184800	754353215	5380	5380	5380	5380	0
78	20250206	184700	754353215	5380	5380	5380	5380	0
79	20250206	184600	754353215	5380	5380	5380	5380	0
80	20250206	184500	754353215	5380	5380	5380	5380	0
81	20250206	184400	754353215	5380	5380	5380	5380	0
82	20250206	184300	754353215	5380	5380	5380	5380	0
83	20250206	184200	754353215	5380	5380	5380	5380	0
84	20250206	184100	754353215	5380	5380	5380	5380	0
85	20250206	184000	754353215	5380	5380	5380	5380	0
86	20250206	183900	754353215	5380	5380	5380	5380	0
87	20250206	183800	754353215	5380	5380	5380	5380	0
88	20250206	183700	754353215	5380	5380	5380	5380	0
89	20250206	183600	754353215	5380	5380	5380	5380	0
90	20250206	183500	754353215	5380	5380	5380	5380	0
91	20250206	183400	754353215	5380	5380	5380	5380	0
92	20250206	183300	754353215	5380	5380	5380	5380	3537
93	20250206	183200	754353215	5380	5380	5380	5380	0
94	20250206	183100	754353215	5380	5380	5380	5380	0
95	20250206	183000	754353215	5380	5380	5380	5380	0
96	20250206	182900	754353215	5380	5380	5380	5380	0
97	20250206	182800	754353215	5380	5380	5380	5380	0
98	20250206	182700	754353215	5380	5380	5380	5380	0
99	20250206	182600	754353215	5380	5380	5380	5380	0
100	20250206	182500	754353215	5380	5380	5380	5380	0
101	20250206	182400	754353215	5380	5380	5380	5380	0
102	20250206	182300	754353215	5380	5380	5380	5380	0
103	20250206	182200	754353215	5380	5380	5380	5380	0
104	20250206	182100	754353215	5380	5380	5380	5380	0
105	20250206	182000	754353215	5380	5380	5380	5380	0
106	20250206	181900	754353215	5380	5380	5380	5380	0
107	20250206	181800	754353215	5380	5380	5380	5380	0
108	20250206	181700	754353215	5380	5380	5380	5380	0
109	20250206	181600	754353215	5380	5380	5380	5380	0
110	20250206	181500	754353215	5380	5380	5380	5380	0
111	20250206	181400	754353215	5380	5380	5380	5380	0
112	20250206	181300	754353215	5380	5380	5380	5380	0
113	20250206	181200	754353215	5380	5380	5380	5380	0
114	20250206	181100	754353215	5380	5380	5380	5380	0
115	20250206	181000	754353215	5380	5380	5380	5380	0
116	20250206	180900	754353215	5380	5380	5380	5380	0
117	20250206	180800	754353215	5380	5380	5380	5380	0
118	20250206	180700	754353215	5380	5380	5380	5380	0
119	20250206	180600	754353215	5380	5380	5380	5380	0
120	20250206	180500	754353215	5380	5380	5380	5380	0
121	20250206	180400	754353215	5380	5380	5380	5380	0
122	20250206	180300	754353215	5380	5380	5380	5380	3537
123	20250206	180200	754353215	5380	5380	5380	5380	0
124	20250206	180100	754353215	5380	5380	5380	5380	0
125	20250206	180000	754353215	5380	5380	5380	5380	0
126	20250206	175900	754353215	5380	5380	5380	5380	0
127	20250206	175800	754353215	5380	5380	5380	5380	0
128	20250206	175700	754353215	5380	5380	5380	5380	0
129	20250206	175600	754353215	5380	5380	5380	5380	0
130	20250206	175500	754353215	5380	5380	5380	5380	0
131	20250206	175400	754353215	5380	5380	5380	5380	0
132	20250206	175300	754353215	5380	5380	5380	5380	0
133	20250206	175200	754353215	5380	5380	5380	5380	0
134	20250206	175100	754353215	5380	5380	5380	5380	0
135	20250206	175000	754353215	5380	5380	5380	5380	0
136	20250206	174900	754353215	5380	5380	5380	5380	0
137	20250206	174800	754353215	5380	5380	5380	5380	0
138	20250206	174700	754353215	5380	5380	5380	5380	0
139	20250206	174600	754353215	5380	5380	5380	5380	0
140	20250206	174500	754353215	5380	5380	5380	5380	0
141	20250206	174400	754353215	5380	5380	5380	5380	0
142	20250206	174300	754353215	5380	5380	5380	5380	0
143	20250206	174200	754353215	5380	5380	5380	5380	0
144	20250206	174100	754353215	5380	5380	5380	5380	0
145	20250206	174000	754353215	5380	5380	5380	5380	0
146	20250206	173900	754353215	5380	5380	5380	5380	0
147	20250206	173800	754353215	5380	5380	5380	5380	0
148	20250206	173700	754353215	5380	5380	5380	5380	0
149	20250206	173600	754353215	5380	5380	5380	5380	0
150	20250206	173500	754353215	5380	5380	5380	5380	0
151	20250206	173400	754353215	5380	5380	5380	5380	0
152	20250206	173300	754353215	5380	5380	5380	5380	3537
153	20250206	173200	754353215	5380	5380	5380	5380	0
154	20250206	173100	754353215	5380	5380	5380	5380	0
155	20250206	173000	754353215	5380	5380	5380	5380	0
156	20250206	172900	754353215	5380	5380	5380	5380	0
157	20250206	172800	754353215	5380	5380	5380	5380	0
158	20250206	172700	754353215	5380	5380	5380	5380	0
159	20250206	172600	754353215	5380	5380	5380	5380	0
160	20250206	172500	754353215	5380	5380	5380	5380	0
161	20250206	172400	754353215	5380	5380	5380	5380	0
162	20250206	172300	754353215	5380	5380	5380	5380	0
163	20250206	172200	754353215	5380	5380	5380	5380	0
164	20250206	172100	754353215	5380	5380	5380	5380	0
165	20250206	172000	754353215	5380	5380	5380	5380	0
166	20250206	171900	754353215	5380	5380	5380	5380	0
167	20250206	171800	754353215	5380	5380	5380	5380	0
168	20250206	171700	754353215	5380	5380	5380	5380	0
169	20250206	171600	754353215	5380	5380	5380	5380	0
170	20250206	171500	754353215	5380	5380	5380	5380	0
171	20250206	171400	754353215	5380	5380	5380	5380	0
172	20250206	171300	754353215	5380	5380	5380	5380	0
173	20250206	171200	754353215	5380	5380	5380	5380	0
174	20250206	171100	754353215	5380	5380	5380	5380	0
175	20250206	171000	754353215	5380	5380	5380	5380	0
176	20250206	170900	754353215	5380	5380	5380	5380	0
177	20250206	170800	754353215	5380	5380	5380	5380	0
178	20250206	170700	754353215	5380	5380	5380	5380	0
179	20250206	170600	754353215	5380	5380	5380	5380	0
180	20250206	170500	754353215	5380	5380	5380	5380	0
181	20250206	170400	754353215	5380	5380	5380	5380	0
182	20250206	170300	754353215	5380	5380	5380	5380	3537
183	20250206	170200	754353215	5380	5380	5380	5380	0
184	20250206	170100	754353215	5380	5380	5380	5380	0
185	20250206	170000	754353215	5380	5380	5380	5380	0
186	20250206	165900	754353215	5380	5380	5380	5380	0
187	20250206	165800	754353215	5380	5380	5380	5380	0
188	20250206	165700	754353215	5380	5380	5380	5380	0
189	20250206	165600	754353215	5380	5380	5380	5380	0
190	20250206	165500	754353215	5380	5380	5380	5380	0
191	20250206	165400	754353215	5380	5380	5380	5380	0
192	20250206	165300	754353215	5380	5380	5380	5380	0
193	20250206	165200	754353215	5380	5380	5380	5380	0
194	20250206	165100	754353215	5380	5380	5380	5380	0
195	20250206	165000	754353215	5380	5380	5380	5380	0
196	20250206	164900	754353215	5380	5380	5380	5380	0
197	20250206	164800	754353215	5380	5380	5380	5380	0
198	20250206	164700	754353215	5380	5380	5380	5380	0
199	20250206	164600	754353215	5380	5380	5380	5380	0
200	20250206	164500	754353215	5380	5380	5380	5380	0
201	20250206	164400	754353215	5380	5380	5380	5380	0
202	20250206	164300	754353215	5380	5380	5380	5380	0
203	20250206	164200	754353215	5380	5380	5380	5380	0
204	20250206	164100	754353215	5380	5380	5380	5380	0
205	20250206	164000	754353215	5380	5380	5380	5380	0
206	20250206	163900	754353215	5380	5380	5380	5380	0
207	20250206	163800	754353215	5380	5380	5380	5380	0
208	20250206	163700	754353215	5380	5380	5380	5380	0
209	20250206	163600	754353215	5380	5380	5380	5380	0
210	20250206	163500	754353215	5380	5380	5380	5380	0
211	20250206	163400	754353215	5380	5380	5380	5380	0
212	20250206	163300	754353215	5380	5380	5380	5380	3537
213	20250206	163200	754353215	5380	5380	5380	5380	0
214	20250206	163100	754353215	5380	5380	5380	5380	0
215	20250206	163000	754353215	5380	5380	5380	5380	0
216	20250206	162900	754353215	5380	5380	5380	5380	0
217	20250206	162800	754353215	5380	5380	5380	5380	0
218	20250206	162700	754353215	5380	5380	5380	5380	0
219	20250206	162600	754353215	5380	5380	5380	5380	0
220	20250206	162500	754353215	5380	5380	5380	5380	0
221	20250206	162400	754353215	5380	5380	5380	5380	0
222	20250206	162300	754353215	5380	5380	5380	5380	0
223	20250206	162200	754353215	5380	5380	5380	5380	0
224	20250206	162100	754353215	5380	5380	5380	5380	0
225	20250206	162000	754353215	5380	5380	5380	5380	0
226	20250206	161900	754353215	5380	5380	5380	5380	0
227	20250206	161800	754353215	5380	5380	5380	5380	0
228	20250206	161700	754353215	5380	5380	5380	5380	0
229	20250206	161600	754353215	5380	5380	5380	5380	0
230	20250206	161500	754353215	5380	5380	5380	5380	0
231	20250206	161400	754353215	5380	5380	5380	5380	0
232	20250206	161300	754353215	5380	5380	5380	5380	0
233	20250206	161200	754353215	5380	5380	5380	5380	0
234	20250206	161100	754353215	5380	5380	5380	5380	0
235	20250206	161000	754353215	5380	5380	5380	5380	0
236	20250206	160900	754353215	5380	5380	5380	5380	0
237	20250206	160800	754353215	5380	5380	5380	5380	0
238	20250206	160700	754353215	5380	5380	5380	5380	0
239	20250206	160600	754353215	5380	5380	5380	5380	0
240	20250206	160500	754353215	5380	5380	5380	5380	0
241	20250206	160400	754353215	5380	5380	5380	5380	0
242	20250206	160300	754353215	5380	5380	5380	5380	3537
243	20250206	160200	754353215	5380	5380	5380	5380	0
244	20250206	160100	754353215	5380	5380	5380	5380	0
245	20250206	160000	754353215	5380	5380	5380	5380	0
246	20250206	155900	754353215	5380	5380	5380	5380	0
247	20250206	155800	754353215	5380	5380	5380	5380	0
248	20250206	155700	754353215	5380	5380	5380	5380	0
249	20250206	155600	754353215	5380	5380	5380	5380	0
250	20250206	155500	754353215	5380	5380	5380	5380	0
251	20250206	155400	754353215	5380	5380	5380	5380	0
252	20250206	155300	754353215	5380	5380	5380	5380	0
253	20250206	155200	754353215	5380	5380	5380	5380	0
254	20250206	155100	754353215	5380	5380	5380	5380	0
255	20250206	155000	754353215	5380	5380	5380	5380	0
256	20250206	154900	754353215	5380	5380	5380	5380	0
257	20250206	154800	754353215	5380	5380	5380	5380	0
258	20250206	154700	754353215	5380	5380	5380	5380	0
259	20250206	154600	754353215	5380	5380	5380	5380	0
260	20250206	154500	754353215	5380	5380	5380	5380	0
261	20250206	154400	754353215	5380	5380	5380	5380	0
262	20250206	154300	754353215	5380	5380	5380	5380	0
263	20250206	154200	754353215	5380	5380	5380	5380	0
264	20250206	154100	754353215	5380	5380	5380	5380	0
265	20250206	154000	754353215	5380	5380	5380	5380	0
266	20250206	153900	754353215	5380	5380	5380	5380	0
267	20250206	153800	754353215	5380	5380	5380	5380	0
268	20250206	153700	754353215	5380	5380	5380	5380	0
269	20250206	153600	754353215	5380	5380	5380	5380	0
270	20250206	153500	754353215	5380	5380	5380	5380	0
271	20250206	153400	754353215	5380	5380	5380	5380	0
272	20250206	153300	754353215	5380	5380	5380	5380	3537
273	20250206	153200	754353215	5380	5380	5380	5380	0
274	20250206	153100	754353215	5380	5380	5380	5380	0
275	20250206	153000	754353215	5380	5380	5380	5380	3537
276	20250206	152900	735324155	5320	5320	5320	5320	0
277	20250206	152800	735324155	5320	5320	5320	5320	0
278	20250206	152700	735324155	5320	5320	5320	5320	0
279	20250206	152600	735324155	5320	5320	5320	5320	0
280	20250206	152500	735324155	5320	5320	5320	5320	0
281	20250206	152400	735324155	5320	5320	5320	5320	0
282	20250206	152300	735324155	5320	5320	5320	5320	0
283	20250206	152200	735324155	5320	5320	5320	5320	0
284	20250206	152100	735324155	5320	5320	5320	5320	0
285	20250206	152000	735324155	5320	5320	5320	5320	0
286	20250206	151900	735324155	5320	5260	5320	5260	816
287	20250206	151800	731004905	5250	5190	5250	5190	759
288	20250206	151700	727035675	5200	5180	5220	5170	1581
289	20250206	151600	718832355	5190	5190	5210	5180	1638
290	20250206	151500	710331935	5180	5180	5210	5180	796
291	20250206	151400	706198595	5180	5180	5210	5180	964
292	20250206	151300	701195985	5180	5200	5220	5180	960
293	20250206	151200	696211515	5200	5210	5230	5200	842
294	20250206	151100	691822845	5220	5210	5240	5210	1123
295	20250206	151000	685954375	5210	5190	5230	5190	1033
296	20250206	150900	680565895	5190	5210	5230	5130	4275
297	20250206	150800	658388225	5210	5250	5250	5210	754
298	20250206	150700	654448555	5250	5190	5250	5190	962
299	20250206	150600	649426855	5200	5240	5250	5200	3332
300	20250206	150500	632032795	5230	5310	5310	5220	5947
301	20250206	150400	600544115	5310	5350	5380	5310	1325
302	20250206	150300	593490395	5360	5360	5390	5350	2466
303	20250206	150200	580253185	5360	5360	5360	5360	0
304	20250206	150100	580253185	5360	5310	5360	5310	5089
305	20250206	150000	553061535	5300	5290	5300	5290	19
306	20250206	145900	552961005	5300	5300	5300	5300	1
307	20250206	145800	552955705	5300	5300	5300	5300	0
308	20250206	145700	552955705	5300	5290	5300	5290	788
309	20250206	145600	548779585	5290	5290	5290	5290	32
310	20250206	145500	548610305	5290	5290	5290	5290	10
311	20250206	145400	548557405	5290	5300	5300	5290	17
312	20250206	145300	548467455	5290	5300	5300	5290	506
313	20250206	145200	545790615	5290	5300	5310	5290	123
314	20250206	145100	545137645	5280	5280	5280	5280	22
315	20250206	145000	545021485	5300	5300	5320	5300	40
316	20250206	144900	544809065	5300	5310	5310	5290	2760
317	20250206	144800	530178275	5320	5310	5320	5310	18
318	20250206	144700	530082545	5320	5310	5320	5310	157
319	20250206	144600	529247965	5310	5330	5330	5310	259
320	20250206	144500	527870035	5340	5340	5340	5340	33
321	20250206	144400	527693815	5340	5280	5340	5280	3772
322	20250206	144300	507671545	5260	5260	5260	5260	50
323	20250206	144200	507408545	5280	5270	5280	5270	188
324	20250206	144100	506417085	5260	5260	5260	5260	12
325	20250206	144000	506353965	5250	5230	5250	5230	25
326	20250206	143900	506222915	5210	5210	5210	5210	47
327	20250206	143800	505978045	5220	5220	5220	5220	201
328	20250206	143700	504928825	5210	5240	5260	5210	571
329	20250206	143600	501939375	5230	5240	5240	5230	158
330	20250206	143500	501111855	5240	5240	5240	5240	0
331	20250206	143400	501111855	5240	5270	5290	5220	533
332	20250206	143300	498309385	5290	5260	5290	5260	3
333	20250206	143200	498293545	5260	5260	5260	5260	29
334	20250206	143100	498141005	5260	5270	5270	5260	6
335	20250206	143000	498109395	5270	5260	5270	5250	55
336	20250206	142900	497820615	5270	5270	5270	5270	0
337	20250206	142800	497820615	5270	5270	5270	5270	204
338	20250206	142700	496745535	5300	5300	5300	5300	1
339	20250206	142600	496740235	5290	5310	5310	5280	160
340	20250206	142500	495893945	5280	5330	5340	5280	492
341	20250206	142400	493281015	5350	5300	5350	5290	3412
342	20250206	142300	475099085	5290	5320	5320	5260	546
343	20250206	142200	472226035	5320	5270	5320	5250	244
344	20250206	142100	470937425	5280	5290	5290	5270	815
345	20250206	142000	466637095	5340	5300	5360	5260	7211
346	20250206	141900	428166935	5300	5170	5300	5170	17261
347	20250206	141800	337584825	5170	5120	5170	5120	2010
348	20250206	141700	327210315	5140	5140	5140	5140	0
349	20250206	141600	327210315	5140	5140	5140	5140	0
350	20250206	141500	327210315	5140	5140	5140	5140	0
351	20250206	141400	327210315	5140	5140	5140	5140	33
352	20250206	141300	327040695	5150	5150	5150	5150	0
353	20250206	141200	327040695	5150	5150	5150	5150	0
354	20250206	141100	327040695	5150	5150	5150	5150	134
355	20250206	141000	326350595	5150	5160	5160	5150	3
356	20250206	140900	326335125	5150	5150	5150	5150	0
357	20250206	140800	326335125	5150	5150	5150	5150	0
358	20250206	140700	326335125	5150	5150	5150	5150	0
359	20250206	140600	326335125	5150	5150	5150	5150	0
360	20250206	140500	326335125	5150	5160	5160	5150	13
361	20250206	140400	326268055	5160	5160	5160	5160	0
362	20250206	140300	326268055	5160	5160	5160	5160	86
363	20250206	140200	325824295	5160	5160	5160	5160	0
364	20250206	140100	325824295	5160	5160	5160	5160	0
365	20250206	140000	325824295	5160	5160	5160	5160	272
366	20250206	135900	324420775	5150	5160	5160	5150	2
367	20250206	135800	324410465	5160	5160	5160	5160	0
368	20250206	135700	324410465	5160	5160	5160	5160	2
369	20250206	135600	324400145	5160	5160	5160	5160	1
370	20250206	135500	324394985	5160	5160	5160	5160	0
371	20250206	135400	324394985	5160	5160	5160	5160	0
372	20250206	135300	324394985	5160	5160	5160	5160	0
373	20250206	135200	324394985	5160	5160	5160	5160	0
374	20250206	135100	324394985	5160	5160	5160	5160	0
375	20250206	135000	324394985	5160	5160	5160	5160	1
376	20250206	134900	324389825	5160	5160	5160	5160	0
377	20250206	134800	324389825	5160	5160	5160	5160	100
378	20250206	134700	323873825	5170	5170	5170	5170	0
379	20250206	134600	323873825	5170	5170	5170	5170	0
380	20250206	134500	323873825	5170	5170	5170	5170	0
381	20250206	134400	323873825	5170	5170	5170	5170	0
382	20250206	134300	323873825	5170	5170	5170	5170	0
383	20250206	134200	323873825	5170	5170	5170	5170	32
384	20250206	134100	323708385	5170	5170	5170	5170	589
385	20250206	134000	320663255	5170	5170	5170	5170	0
386	20250206	133900	320663255	5170	5170	5170	5170	1
387	20250206	133800	320658085	5130	5130	5130	5130	169
388	20250206	133700	319791115	5130	5130	5130	5130	200
389	20250206	133600	318765115	5130	5160	5160	5130	150
390	20250206	133500	317992195	5160	5160	5160	5160	0
391	20250206	133400	317992195	5160	5160	5160	5160	1
392	20250206	133300	317987035	5140	5150	5150	5140	100
393	20250206	133200	317472805	5150	5160	5160	5150	200
394	20250206	133100	316442795	5160	5160	5160	5160	100
395	20250206	133000	315926795	5160	5160	5160	5160	7
396	20250206	132900	315890675	5150	5150	5150	5150	61
397	20250206	132800	315576525	5150	5150	5150	5150	1000
398	20250206	132700	310426525	5130	5130	5130	5130	12
399	20250206	132600	310364965	5140	5140	5140	5140	24
400	20250206	132500	310241605	5140	5140	5140	5140	20
401	20250206	132400	310138805	5140	5140	5140	5140	966
402	20250206	132300	305173565	5140	5140	5140	5140	34
403	20250206	132200	304998805	5140	5140	5140	5140	10
404	20250206	132100	304947405	5140	5140	5140	5140	0
405	20250206	132000	304947405	5140	5140	5140	5140	0
406	20250206	131900	304947405	5140	5150	5150	5140	3
407	20250206	131800	304931975	5160	5160	5160	5160	1
408	20250206	131700	304926815	5150	5150	5150	5150	1
409	20250206	131600	304921665	5150	5150	5150	5150	0
410	20250206	131500	304921665	5150	5130	5150	5130	510
411	20250206	131400	302295225	5130	5120	5130	5120	496
412	20250206	131300	299751745	5130	5130	5130	5130	10
413	20250206	131200	299700445	5130	5130	5130	5130	0
414	20250206	131100	299700445	5130	5130	5130	5130	34
415	20250206	131000	299526025	5150	5150	5150	5150	0
416	20250206	130900	299526025	5150	5150	5150	5150	0
417	20250206	130800	299526025	5150	5140	5150	5140	23
418	20250206	130700	299407775	5150	5150	5150	5150	2
419	20250206	130600	299397475	5150	5150	5150	5150	0
420	20250206	130500	299397475	5150	5150	5150	5150	0
421	20250206	130400	299397475	5150	5150	5150	5150	0
422	20250206	130300	299397475	5150	5140	5150	5110	596
423	20250206	130200	296339345	5140	5150	5150	5140	43
424	20250206	130100	296118265	5140	5140	5140	5140	0
425	20250206	130000	296118265	5140	5140	5140	5140	0
426	20250206	125900	296118265	5140	5140	5140	5140	1
427	20250206	125800	296113125	5150	5150	5150	5150	106
428	20250206	125700	295567225	5150	5150	5150	5150	0
429	20250206	125600	295567225	5150	5150	5150	5150	0
430	20250206	125500	295567225	5150	5150	5150	5150	29
431	20250206	125400	295417875	5120	5120	5120	5120	616
432	20250206	125300	292263955	5170	5150	5170	5120	392
433	20250206	125200	290240395	5100	5080	5150	5080	4621
434	20250206	125100	266499155	5080	5080	5080	5080	100
435	20250206	125000	265991155	5120	5100	5120	5100	1052
436	20250206	124900	260617615	5100	5100	5100	5100	0
437	20250206	124800	260617615	5100	5100	5100	5100	0
438	20250206	124700	260617615	5100	5100	5100	5100	0
439	20250206	124600	260617615	5100	5100	5100	5100	0
440	20250206	124500	260617615	5100	5060	5100	5060	237
441	20250206	124400	259409475	5060	5060	5060	5060	0
442	20250206	124300	259409475	5060	5060	5060	5060	0
443	20250206	124200	259409475	5060	5060	5060	5060	0
444	20250206	124100	259409475	5060	5060	5060	5060	0
445	20250206	124000	259409475	5060	5060	5060	5060	5
446	20250206	123900	259384175	5110	5100	5110	5100	19
447	20250206	123800	259287105	5100	5110	5110	5100	200
448	20250206	123700	258265205	5110	5090	5110	5060	68
449	20250206	123600	257919615	5090	5090	5090	5090	0
450	20250206	123500	257919615	5090	5090	5090	5090	746
451	20250206	123400	254122475	5090	5090	5090	5090	4
452	20250206	123300	254102115	5090	5090	5090	5090	0
453	20250206	123200	254102115	5090	5090	5090	5090	0
454	20250206	123100	254102115	5090	5090	5090	5090	0
455	20250206	123000	254102115	5090	5140	5140	5090	2
456	20250206	122900	254091885	5090	5140	5140	5090	2
457	20250206	122800	254081655	5130	5130	5130	5130	62
458	20250206	122700	253763595	5140	5140	5140	5140	684
459	20250206	122600	250247835	5140	5130	5140	5120	414
460	20250206	122500	248127095	5130	5110	5130	5110	1368
461	20250206	122400	241124955	5120	5030	5120	5030	11759
462	20250206	122300	181344945	5020	5020	5020	5020	0
463	20250206	122200	181344945	5020	5020	5020	5020	0
464	20250206	122100	181344945	5020	5020	5020	5020	0
465	20250206	122000	181344945	5020	5020	5020	5020	0
466	20250206	121900	181344945	5020	5020	5020	5020	0
467	20250206	121800	181344945	5020	5020	5020	5020	0
468	20250206	121700	181344945	5020	5020	5020	5020	0
469	20250206	121600	181344945	5020	5020	5020	5020	0
470	20250206	121500	181344945	5020	5020	5020	5020	1
471	20250206	121400	181339925	5030	5030	5030	5030	0
472	20250206	121300	181339925	5030	5030	5030	5030	0
473	20250206	121200	181339925	5030	5030	5030	5030	0
474	20250206	121100	181339925	5030	5030	5030	5030	0
475	20250206	121000	181339925	5030	5030	5030	5030	0
476	20250206	120900	181339925	5030	5030	5030	5030	0
477	20250206	120800	181339925	5030	5030	5030	5030	0
478	20250206	120700	181339925	5030	5030	5030	5030	0
479	20250206	120600	181339925	5030	5030	5030	5030	0
480	20250206	120500	181339925	5030	5030	5030	5030	0
481	20250206	120400	181339925	5030	5030	5030	5030	5
482	20250206	120300	181314775	5030	5030	5030	5030	0
483	20250206	120200	181314775	5030	5030	5030	5030	0
484	20250206	120100	181314775	5030	5030	5030	5030	0
485	20250206	120000	181314775	5030	5030	5030	5030	0
486	20250206	115900	181314775	5030	5030	5030	5030	0
487	20250206	115800	181314775	5030	5030	5030	5030	0
488	20250206	115700	181314775	5030	5030	5030	5030	0
489	20250206	115600	181314775	5030	5030	5030	5030	0
490	20250206	115500	181314775	5030	5030	5030	5030	0
491	20250206	115400	181314775	5030	5030	5030	5030	0
492	20250206	115300	181314775	5030	5030	5030	5030	0
493	20250206	115200	181314775	5030	5030	5030	5030	0
494	20250206	115100	181314775	5030	5030	5030	5030	0
495	20250206	115000	181314775	5030	5030	5030	5030	0
496	20250206	114900	181314775	5030	5030	5030	5030	0
497	20250206	114800	181314775	5030	5030	5030	5030	0
498	20250206	114700	181314775	5030	5030	5030	5030	0
499	20250206	114600	181314775	5030	5030	5030	5030	124
500	20250206	114500	180691055	5050	5050	5050	5050	0
501	20250206	114400	180691055	5050	5050	5050	5050	0
502	20250206	114300	180691055	5050	5050	5050	5050	4
503	20250206	114200	180670855	5050	5050	5050	5050	1
504	20250206	114100	180665805	5030	5030	5030	5030	0
505	20250206	114000	180665805	5030	5030	5030	5030	0
506	20250206	113900	180665805	5030	5030	5030	5030	0
507	20250206	113800	180665805	5030	5030	5030	5030	0
508	20250206	113700	180665805	5030	5030	5030	5030	0
509	20250206	113600	180665805	5030	5030	5080	5030	1401
510	20250206	113500	173582655	5030	5030	5030	5030	30
511	20250206	113400	173431755	5030	5030	5030	5030	0
512	20250206	113300	173431755	5030	5030	5030	5030	0
513	20250206	113200	173431755	5030	5020	5030	5020	854
514	20250206	113100	169136735	5020	5020	5020	5020	2
515	20250206	113000	169126695	5030	5030	5030	5030	0
516	20250206	112900	169126695	5030	5030	5030	5030	4434
517	20250206	112800	146823675	4995	5020	5030	4995	5229
518	20250206	112700	120572400	5010	5010	5010	5010	1
519	20250206	112600	120567390	4975	5000	5010	4975	5466
520	20250206	112500	93232845	5000	5000	5000	5000	0
521	20250206	112400	93232845	5000	5000	5000	5000	0
522	20250206	112300	93232845	5000	5000	5000	5000	0
523	20250206	112200	93232845	5000	5000	5000	5000	0
524	20250206	112100	93232845	5000	5000	5000	5000	0
525	20250206	112000	93232845	5000	5000	5000	5000	0
526	20250206	111900	93232845	5000	5000	5000	5000	0
527	20250206	111800	93232845	5000	5000	5000	5000	151
528	20250206	111700	92477845	4995	4985	4995	4985	249
529	20250206	111600	91234345	4985	4985	4985	4985	0
530	20250206	111500	91234345	4985	4985	4985	4985	0
531	20250206	111400	91234345	4985	4985	4985	4985	0
532	20250206	111300	91234345	4985	4985	4985	4985	0
533	20250206	111200	91234345	4985	4985	4985	4985	0
534	20250206	111100	91234345	4985	4985	4985	4985	0
535	20250206	111000	91234345	4985	4985	4985	4985	1
536	20250206	110900	91229360	4960	4960	4960	4960	0
537	20250206	110800	91229360	4960	4960	4960	4960	0
538	20250206	110700	91229360	4960	4960	4960	4960	0
539	20250206	110600	91229360	4960	4960	4960	4960	455
540	20250206	110500	88972560	4960	4960	4960	4960	0
541	20250206	110400	88972560	4960	4960	4960	4960	0
542	20250206	110300	88972560	4960	4960	4960	4960	0
543	20250206	110200	88972560	4960	4960	4960	4960	0
544	20250206	110100	88972560	4960	4960	4960	4960	0
545	20250206	110000	88972560	4960	4960	4960	4960	0
546	20250206	105900	88972560	4960	4960	4960	4960	0
547	20250206	105800	88972560	4960	4960	4960	4960	0
548	20250206	105700	88972560	4960	4960	4960	4960	2000
549	20250206	105600	79052560	4990	4990	4990	4990	0
550	20250206	105500	79052560	4990	4990	4990	4990	0
551	20250206	105400	79052560	4990	4990	4990	4990	0
552	20250206	105300	79052560	4990	4990	4990	4990	1
553	20250206	105200	79047570	4980	4980	4980	4980	0
554	20250206	105100	79047570	4980	4965	4980	4965	1827
555	20250206	105000	69965415	4955	4955	4955	4955	10
556	20250206	104900	69915865	4955	4955	4955	4955	100
557	20250206	104800	69420365	4955	4955	4955	4955	0
558	20250206	104700	69420365	4955	4955	4955	4955	0
559	20250206	104600	69420365	4955	4955	4955	4955	0
560	20250206	104500	69420365	4955	4955	4955	4955	0
561	20250206	104400	69420365	4955	4955	4955	4955	0
562	20250206	104300	69420365	4955	4955	4955	4955	0
563	20250206	104200	69420365	4955	4955	4955	4955	0
564	20250206	104100	69420365	4955	4955	4955	4955	0
565	20250206	104000	69420365	4955	4955	4955	4955	0
566	20250206	103900	69420365	4955	4955	4955	4955	100
567	20250206	103800	68924865	4965	4965	4965	4965	0
568	20250206	103700	68924865	4965	4965	4965	4965	0
569	20250206	103600	68924865	4965	4955	4965	4955	101
570	20250206	103500	68424400	4955	4955	4955	4955	300
571	20250206	103400	66937900	4955	4960	4960	4955	1100
572	20250206	103300	61482400	4955	4955	4955	4955	75
573	20250206	103200	61110775	4960	4960	4960	4960	0
574	20250206	103100	61110775	4960	4960	4960	4960	0
575	20250206	103000	61110775	4960	4950	4960	4950	596
576	20250206	102900	58158050	4950	4950	4950	4950	152
577	20250206	102800	57405650	4950	4950	4950	4950	2248
578	20250206	102700	46278050	4950	4950	4950	4950	223
579	20250206	102600	45174200	4950	4950	4950	4950	2000
580	20250206	102500	35274200	4950	4950	4950	4950	2578
581	20250206	102400	22513100	4950	4950	4950	4950	0
582	20250206	102300	22513100	4950	4950	4950	4950	0
583	20250206	102200	22513100	4950	4950	4950	4950	0
584	20250206	102100	22513100	4950	4950	4950	4950	0
585	20250206	102000	22513100	4950	4950	4950	4950	0
586	20250206	101900	22513100	4950	4950	4950	4950	0
587	20250206	101800	22513100	4950	4950	4950	4950	0
588	20250206	101700	22513100	4950	4950	4950	4950	0
589	20250206	101600	22513100	4950	4950	4950	4950	0
590	20250206	101500	22513100	4950	4950	4950	4950	0
591	20250206	101400	22513100	4950	4950	4950	4950	0
592	20250206	101300	22513100	4950	4950	4950	4950	0
593	20250206	101200	22513100	4950	4950	4950	4950	0
594	20250206	101100	22513100	4950	4950	4950	4950	0
595	20250206	101000	22513100	4950	4950	4950	4950	0
596	20250206	100900	22513100	4950	4950	4950	4950	0
597	20250206	100800	22513100	4950	4920	4950	4920	765
598	20250206	100700	18748120	4895	4895	4895	4895	0
599	20250206	100600	18748120	4895	4910	4910	4895	1000
600	20250206	100500	13848270	4910	4910	4910	4910	0
601	20250206	100400	13848270	4910	4910	4910	4910	36
602	20250206	100300	13671510	4920	4920	4920	4920	0
603	20250206	100200	13671510	4920	4920	4920	4920	0
604	20250206	100100	13671510	4920	4920	4920	4920	0
605	20250206	100000	13671510	4920	4910	4920	4910	328
606	20250206	095900	12058650	4910	4910	4910	4910	0
607	20250206	095800	12058650	4910	4910	4910	4910	0
608	20250206	095700	12058650	4910	4910	4910	4910	58
609	20250206	095600	11773870	4910	4910	4910	4910	939
610	20250206	095500	7163380	4915	4915	4915	4915	4
611	20250206	095400	7143720	4915	4915	4915	4915	100
612	20250206	095300	6652220	4915	4915	4915	4915	176
613	20250206	095200	5787180	4920	4920	4920	4920	0
614	20250206	095100	5787180	4920	4920	4920	4920	0
615	20250206	095000	5787180	4920	4920	4920	4920	0
616	20250206	094900	5787180	4920	4920	4920	4920	0
617	20250206	094800	5787180	4920	4920	4920	4920	0
618	20250206	094700	5787180	4920	4920	4920	4920	0
619	20250206	094600	5787180	4920	4920	4920	4920	0
620	20250206	094500	5787180	4920	4920	4920	4920	0
621	20250206	094400	5787180	4920	4920	4920	4920	1
622	20250206	094300	5782260	4920	4920	4920	4920	0
623	20250206	094200	5782260	4920	4920	4920	4920	0
624	20250206	094100	5782260	4920	4920	4920	4920	0
625	20250206	094000	5782260	4920	4920	4920	4920	0
626	20250206	093900	5782260	4920	4920	4920	4920	0
627	20250206	093800	5782260	4920	4920	4920	4920	244
628	20250206	093700	4581780	4920	4920	4920	4920	102
629	20250206	093600	4079940	4920	4920	4920	4920	10
630	20250206	093500	4030740	4920	4920	4920	4920	1
631	20250206	093400	4025820	4920	4920	4920	4920	0
632	20250206	093300	4025820	4920	4930	4930	4920	250
633	20250206	093200	2794475	4930	4930	4930	4930	0
634	20250206	093100	2794475	4930	4930	4930	4930	12
635	20250206	093000	2735315	4925	4925	4925	4925	0
636	20250206	092900	2735315	4925	4925	4925	4925	0
637	20250206	092800	2735315	4925	4925	4925	4925	0
638	20250206	092700	2735315	4925	4925	4925	4925	0
639	20250206	092600	2735315	4925	4925	4925	4925	212
640	20250206	092500	1691215	4920	4920	4920	4920	20
641	20250206	092400	1592815	4915	4915	4915	4915	0
642	20250206	092300	1592815	4915	4915	4915	4915	0
643	20250206	092200	1592815	4915	4915	4915	4915	0
644	20250206	092100	1592815	4915	4925	4925	4915	58
645	20250206	092000	1307465	4925	4930	4930	4925	86
646	20250206	091900	883530	4930	4930	4930	4930	0
647	20250206	091800	883530	4930	4930	4930	4930	10
648	20250206	091700	834230	4965	4965	4965	4965	0
649	20250206	091600	834230	4965	4965	4965	4965	0
650	20250206	091500	834230	4965	4965	4965	4965	0
651	20250206	091400	834230	4965	4965	4965	4965	0
652	20250206	091300	834230	4965	4965	4965	4965	0
653	20250206	091200	834230	4965	4965	4965	4965	0
654	20250206	091100	834230	4965	4965	4965	4965	0
655	20250206	091000	834230	4965	4965	4965	4965	0
656	20250206	090900	834230	4965	4965	4965	4965	0
657	20250206	090800	834230	4965	4965	4965	4965	20
658	20250206	090700	734930	4975	4975	4975	4975	0
659	20250206	090600	734930	4975	4975	4975	4975	0
660	20250206	090500	734930	4975	4960	4975	4960	70
661	20250206	090400	386850	4915	4925	4925	4915	2
662	20250206	090300	377010	4970	4970	4970	4970	0
663	20250206	090200	377010	4970	4970	4970	4970	0
664	20250206	090100	377010	4970	4930	4970	4930	15
665	20250206	090000	302560	4880	4880	4880	4880	62