KissMeData/060150/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194200	232694820	5640	5640	5640	5640	418
3	20250207	194100	232694820	5640	5640	5640	5640	0
4	20250207	194000	232694820	5640	5640	5640	5640	0
5	20250207	193900	232694820	5640	5640	5640	5640	0
6	20250207	193800	232694820	5640	5640	5640	5640	0
7	20250207	193700	232694820	5640	5640	5640	5640	0
8	20250207	193600	232694820	5640	5640	5640	5640	0
9	20250207	193500	232694820	5640	5640	5640	5640	0
10	20250207	193400	232694820	5640	5640	5640	5640	0
11	20250207	193300	232694820	5640	5640	5640	5640	0
12	20250207	193200	232694820	5640	5640	5640	5640	0
13	20250207	193100	232694820	5640	5640	5640	5640	0
14	20250207	193000	232694820	5640	5640	5640	5640	0
15	20250207	192900	232694820	5640	5640	5640	5640	0
16	20250207	192800	232694820	5640	5640	5640	5640	0
17	20250207	192700	232694820	5640	5640	5640	5640	0
18	20250207	192600	232694820	5640	5640	5640	5640	0
19	20250207	192500	232694820	5640	5640	5640	5640	0
20	20250207	192400	232694820	5640	5640	5640	5640	0
21	20250207	192300	232694820	5640	5640	5640	5640	0
22	20250207	192200	232694820	5640	5640	5640	5640	0
23	20250207	192100	232694820	5640	5640	5640	5640	0
24	20250207	192000	232694820	5640	5640	5640	5640	0
25	20250207	191900	232694820	5640	5640	5640	5640	0
26	20250207	191800	232694820	5640	5640	5640	5640	0
27	20250207	191700	232694820	5640	5640	5640	5640	0
28	20250207	191600	232694820	5640	5640	5640	5640	0
29	20250207	191500	232694820	5640	5640	5640	5640	0
30	20250207	191400	232694820	5640	5640	5640	5640	0
31	20250207	191300	232694820	5640	5640	5640	5640	0
32	20250207	191200	232694820	5640	5640	5640	5640	418
33	20250207	191100	232694820	5640	5640	5640	5640	0
34	20250207	191000	232694820	5640	5640	5640	5640	0
35	20250207	190900	232694820	5640	5640	5640	5640	0
36	20250207	190800	232694820	5640	5640	5640	5640	0
37	20250207	190700	232694820	5640	5640	5640	5640	0
38	20250207	190600	232694820	5640	5640	5640	5640	0
39	20250207	190500	232694820	5640	5640	5640	5640	0
40	20250207	190400	232694820	5640	5640	5640	5640	0
41	20250207	190300	232694820	5640	5640	5640	5640	0
42	20250207	190200	232694820	5640	5640	5640	5640	0
43	20250207	190100	232694820	5640	5640	5640	5640	0
44	20250207	190000	232694820	5640	5640	5640	5640	0
45	20250207	185900	232694820	5640	5640	5640	5640	0
46	20250207	185800	232694820	5640	5640	5640	5640	0
47	20250207	185700	232694820	5640	5640	5640	5640	0
48	20250207	185600	232694820	5640	5640	5640	5640	0
49	20250207	185500	232694820	5640	5640	5640	5640	0
50	20250207	185400	232694820	5640	5640	5640	5640	0
51	20250207	185300	232694820	5640	5640	5640	5640	0
52	20250207	185200	232694820	5640	5640	5640	5640	0
53	20250207	185100	232694820	5640	5640	5640	5640	0
54	20250207	185000	232694820	5640	5640	5640	5640	0
55	20250207	184900	232694820	5640	5640	5640	5640	0
56	20250207	184800	232694820	5640	5640	5640	5640	0
57	20250207	184700	232694820	5640	5640	5640	5640	0
58	20250207	184600	232694820	5640	5640	5640	5640	0
59	20250207	184500	232694820	5640	5640	5640	5640	0
60	20250207	184400	232694820	5640	5640	5640	5640	0
61	20250207	184300	232694820	5640	5640	5640	5640	0
62	20250207	184200	232694820	5640	5640	5640	5640	418
63	20250207	184100	232694820	5640	5640	5640	5640	0
64	20250207	184000	232694820	5640	5640	5640	5640	0
65	20250207	183900	232694820	5640	5640	5640	5640	0
66	20250207	183800	232694820	5640	5640	5640	5640	0
67	20250207	183700	232694820	5640	5640	5640	5640	0
68	20250207	183600	232694820	5640	5640	5640	5640	0
69	20250207	183500	232694820	5640	5640	5640	5640	0
70	20250207	183400	232694820	5640	5640	5640	5640	0
71	20250207	183300	232694820	5640	5640	5640	5640	0
72	20250207	183200	232694820	5640	5640	5640	5640	0
73	20250207	183100	232694820	5640	5640	5640	5640	0
74	20250207	183000	232694820	5640	5640	5640	5640	0
75	20250207	182900	232694820	5640	5640	5640	5640	0
76	20250207	182800	232694820	5640	5640	5640	5640	0
77	20250207	182700	232694820	5640	5640	5640	5640	0
78	20250207	182600	232694820	5640	5640	5640	5640	0
79	20250207	182500	232694820	5640	5640	5640	5640	0
80	20250207	182400	232694820	5640	5640	5640	5640	0
81	20250207	182300	232694820	5640	5640	5640	5640	0
82	20250207	182200	232694820	5640	5640	5640	5640	0
83	20250207	182100	232694820	5640	5640	5640	5640	0
84	20250207	182000	232694820	5640	5640	5640	5640	0
85	20250207	181900	232694820	5640	5640	5640	5640	0
86	20250207	181800	232694820	5640	5640	5640	5640	0
87	20250207	181700	232694820	5640	5640	5640	5640	0
88	20250207	181600	232694820	5640	5640	5640	5640	0
89	20250207	181500	232694820	5640	5640	5640	5640	0
90	20250207	181400	232694820	5640	5640	5640	5640	0
91	20250207	181300	232694820	5640	5640	5640	5640	0
92	20250207	181200	232694820	5640	5640	5640	5640	418
93	20250207	181100	232694820	5640	5640	5640	5640	0
94	20250207	181000	232694820	5640	5640	5640	5640	0
95	20250207	180900	232694820	5640	5640	5640	5640	0
96	20250207	180800	232694820	5640	5640	5640	5640	0
97	20250207	180700	232694820	5640	5640	5640	5640	0
98	20250207	180600	232694820	5640	5640	5640	5640	0
99	20250207	180500	232694820	5640	5640	5640	5640	0
100	20250207	180400	232694820	5640	5640	5640	5640	0
101	20250207	180300	232694820	5640	5640	5640	5640	0
102	20250207	180200	232694820	5640	5640	5640	5640	0
103	20250207	180100	232694820	5640	5640	5640	5640	0
104	20250207	180000	232694820	5640	5640	5640	5640	0
105	20250207	175900	232694820	5640	5640	5640	5640	0
106	20250207	175800	232694820	5640	5640	5640	5640	0
107	20250207	175700	232694820	5640	5640	5640	5640	0
108	20250207	175600	232694820	5640	5640	5640	5640	0
109	20250207	175500	232694820	5640	5640	5640	5640	0
110	20250207	175400	232694820	5640	5640	5640	5640	0
111	20250207	175300	232694820	5640	5640	5640	5640	0
112	20250207	175200	232694820	5640	5640	5640	5640	0
113	20250207	175100	232694820	5640	5640	5640	5640	0
114	20250207	175000	232694820	5640	5640	5640	5640	0
115	20250207	174900	232694820	5640	5640	5640	5640	0
116	20250207	174800	232694820	5640	5640	5640	5640	0
117	20250207	174700	232694820	5640	5640	5640	5640	0
118	20250207	174600	232694820	5640	5640	5640	5640	0
119	20250207	174500	232694820	5640	5640	5640	5640	0
120	20250207	174400	232694820	5640	5640	5640	5640	0
121	20250207	174300	232694820	5640	5640	5640	5640	0
122	20250207	174200	232694820	5640	5640	5640	5640	418
123	20250207	174100	232694820	5640	5640	5640	5640	0
124	20250207	174000	232694820	5640	5640	5640	5640	0
125	20250207	173900	232694820	5640	5640	5640	5640	0
126	20250207	173800	232694820	5640	5640	5640	5640	0
127	20250207	173700	232694820	5640	5640	5640	5640	0
128	20250207	173600	232694820	5640	5640	5640	5640	0
129	20250207	173500	232694820	5640	5640	5640	5640	0
130	20250207	173400	232694820	5640	5640	5640	5640	0
131	20250207	173300	232694820	5640	5640	5640	5640	0
132	20250207	173200	232694820	5640	5640	5640	5640	0
133	20250207	173100	232694820	5640	5640	5640	5640	0
134	20250207	173000	232694820	5640	5640	5640	5640	0
135	20250207	172900	232694820	5640	5640	5640	5640	0
136	20250207	172800	232694820	5640	5640	5640	5640	0
137	20250207	172700	232694820	5640	5640	5640	5640	0
138	20250207	172600	232694820	5640	5640	5640	5640	0
139	20250207	172500	232694820	5640	5640	5640	5640	0
140	20250207	172400	232694820	5640	5640	5640	5640	0
141	20250207	172300	232694820	5640	5640	5640	5640	0
142	20250207	172200	232694820	5640	5640	5640	5640	0
143	20250207	172100	232694820	5640	5640	5640	5640	0
144	20250207	172000	232694820	5640	5640	5640	5640	0
145	20250207	171900	232694820	5640	5640	5640	5640	0
146	20250207	171800	232694820	5640	5640	5640	5640	0
147	20250207	171700	232694820	5640	5640	5640	5640	0
148	20250207	171600	232694820	5640	5640	5640	5640	0
149	20250207	171500	232694820	5640	5640	5640	5640	0
150	20250207	171400	232694820	5640	5640	5640	5640	0
151	20250207	171300	232694820	5640	5640	5640	5640	0
152	20250207	171200	232694820	5640	5640	5640	5640	418
153	20250207	171100	232694820	5640	5640	5640	5640	0
154	20250207	171000	232694820	5640	5640	5640	5640	0
155	20250207	170900	232694820	5640	5640	5640	5640	0
156	20250207	170800	232694820	5640	5640	5640	5640	0
157	20250207	170700	232694820	5640	5640	5640	5640	0
158	20250207	170600	232694820	5640	5640	5640	5640	0
159	20250207	170500	232694820	5640	5640	5640	5640	0
160	20250207	170400	232694820	5640	5640	5640	5640	0
161	20250207	170300	232694820	5640	5640	5640	5640	0
162	20250207	170200	232694820	5640	5640	5640	5640	0
163	20250207	170100	232694820	5640	5640	5640	5640	0
164	20250207	170000	232694820	5640	5640	5640	5640	0
165	20250207	165900	232694820	5640	5640	5640	5640	0
166	20250207	165800	232694820	5640	5640	5640	5640	0
167	20250207	165700	232694820	5640	5640	5640	5640	0
168	20250207	165600	232694820	5640	5640	5640	5640	0
169	20250207	165500	232694820	5640	5640	5640	5640	0
170	20250207	165400	232694820	5640	5640	5640	5640	0
171	20250207	165300	232694820	5640	5640	5640	5640	0
172	20250207	165200	232694820	5640	5640	5640	5640	0
173	20250207	165100	232694820	5640	5640	5640	5640	0
174	20250207	165000	232694820	5640	5640	5640	5640	0
175	20250207	164900	232694820	5640	5640	5640	5640	0
176	20250207	164800	232694820	5640	5640	5640	5640	0
177	20250207	164700	232694820	5640	5640	5640	5640	0
178	20250207	164600	232694820	5640	5640	5640	5640	0
179	20250207	164500	232694820	5640	5640	5640	5640	0
180	20250207	164400	232694820	5640	5640	5640	5640	0
181	20250207	164300	232694820	5640	5640	5640	5640	0
182	20250207	164200	232694820	5640	5640	5640	5640	418
183	20250207	164100	232694820	5640	5640	5640	5640	0
184	20250207	164000	232694820	5640	5640	5640	5640	0
185	20250207	163900	232694820	5640	5640	5640	5640	0
186	20250207	163800	232694820	5640	5640	5640	5640	0
187	20250207	163700	232694820	5640	5640	5640	5640	0
188	20250207	163600	232694820	5640	5640	5640	5640	0
189	20250207	163500	232694820	5640	5640	5640	5640	0
190	20250207	163400	232694820	5640	5640	5640	5640	0
191	20250207	163300	232694820	5640	5640	5640	5640	0
192	20250207	163200	232694820	5640	5640	5640	5640	0
193	20250207	163100	232694820	5640	5640	5640	5640	0
194	20250207	163000	232694820	5640	5640	5640	5640	0
195	20250207	162900	232694820	5640	5640	5640	5640	0
196	20250207	162800	232694820	5640	5640	5640	5640	0
197	20250207	162700	232694820	5640	5640	5640	5640	0
198	20250207	162600	232694820	5640	5640	5640	5640	0
199	20250207	162500	232694820	5640	5640	5640	5640	0
200	20250207	162400	232694820	5640	5640	5640	5640	0
201	20250207	162300	232694820	5640	5640	5640	5640	0
202	20250207	162200	232694820	5640	5640	5640	5640	0
203	20250207	162100	232694820	5640	5640	5640	5640	0
204	20250207	162000	232694820	5640	5640	5640	5640	0
205	20250207	161900	232694820	5640	5640	5640	5640	0
206	20250207	161800	232694820	5640	5640	5640	5640	0
207	20250207	161700	232694820	5640	5640	5640	5640	0
208	20250207	161600	232694820	5640	5640	5640	5640	0
209	20250207	161500	232694820	5640	5640	5640	5640	0
210	20250207	161400	232694820	5640	5640	5640	5640	0
211	20250207	161300	232694820	5640	5640	5640	5640	0
212	20250207	161200	232694820	5640	5640	5640	5640	418
213	20250207	161100	232694820	5640	5640	5640	5640	0
214	20250207	161000	232694820	5640	5640	5640	5640	0
215	20250207	160900	232694820	5640	5640	5640	5640	0
216	20250207	160800	232694820	5640	5640	5640	5640	0
217	20250207	160700	232694820	5640	5640	5640	5640	0
218	20250207	160600	232694820	5640	5640	5640	5640	0
219	20250207	160500	232694820	5640	5640	5640	5640	0
220	20250207	160400	232694820	5640	5640	5640	5640	0
221	20250207	160300	232694820	5640	5640	5640	5640	0
222	20250207	160200	232694820	5640	5640	5640	5640	0
223	20250207	160100	232694820	5640	5640	5640	5640	0
224	20250207	160000	232694820	5640	5640	5640	5640	0
225	20250207	155900	232694820	5640	5640	5640	5640	0
226	20250207	155800	232694820	5640	5640	5640	5640	0
227	20250207	155700	232694820	5640	5640	5640	5640	0
228	20250207	155600	232694820	5640	5640	5640	5640	0
229	20250207	155500	232694820	5640	5640	5640	5640	0
230	20250207	155400	232694820	5640	5640	5640	5640	0
231	20250207	155300	232694820	5640	5640	5640	5640	0
232	20250207	155200	232694820	5640	5640	5640	5640	0
233	20250207	155100	232694820	5640	5640	5640	5640	0
234	20250207	155000	232694820	5640	5640	5640	5640	0
235	20250207	154900	232694820	5640	5640	5640	5640	0
236	20250207	154800	232694820	5640	5640	5640	5640	0
237	20250207	154700	232694820	5640	5640	5640	5640	0
238	20250207	154600	232694820	5640	5640	5640	5640	0
239	20250207	154500	232694820	5640	5640	5640	5640	0
240	20250207	154400	232694820	5640	5640	5640	5640	0
241	20250207	154300	232694820	5640	5640	5640	5640	0
242	20250207	154200	232694820	5640	5640	5640	5640	418
243	20250207	154100	232694820	5640	5640	5640	5640	0
244	20250207	154000	232694820	5640	5640	5640	5640	0
245	20250207	153900	232694820	5640	5640	5640	5640	0
246	20250207	153800	232694820	5640	5640	5640	5640	0
247	20250207	153700	232694820	5640	5640	5640	5640	0
248	20250207	153600	232694820	5640	5640	5640	5640	0
249	20250207	153500	232694820	5640	5640	5640	5640	0
250	20250207	153400	232694820	5640	5640	5640	5640	0
251	20250207	153300	232694820	5640	5640	5640	5640	0
252	20250207	153200	232694820	5640	5640	5640	5640	0
253	20250207	153100	232694820	5640	5640	5640	5640	0
254	20250207	153000	232694820	5640	5640	5640	5640	418
255	20250207	152900	230337300	5640	5640	5640	5640	0
256	20250207	152800	230337300	5640	5640	5640	5640	0
257	20250207	152700	230337300	5640	5640	5640	5640	0
258	20250207	152600	230337300	5640	5640	5640	5640	0
259	20250207	152500	230337300	5640	5640	5640	5640	0
260	20250207	152400	230337300	5640	5640	5640	5640	0
261	20250207	152300	230337300	5640	5640	5640	5640	0
262	20250207	152200	230337300	5640	5640	5640	5640	0
263	20250207	152100	230337300	5640	5640	5640	5640	0
264	20250207	152000	230337300	5640	5640	5640	5640	0
265	20250207	151900	230337300	5640	5640	5640	5640	195
266	20250207	151800	229237500	5640	5640	5640	5640	5
267	20250207	151700	229209300	5640	5640	5640	5640	2
268	20250207	151600	229198020	5610	5640	5640	5610	369
269	20250207	151500	227126610	5640	5640	5640	5640	0
270	20250207	151400	227126610	5640	5640	5640	5640	5
271	20250207	151300	227098410	5640	5640	5640	5640	43
272	20250207	151200	226855890	5630	5630	5630	5630	0
273	20250207	151100	226855890	5630	5630	5630	5630	0
274	20250207	151000	226855890	5630	5630	5630	5630	11
275	20250207	150900	226793960	5590	5590	5590	5590	0
276	20250207	150800	226793960	5590	5640	5640	5590	4010
277	20250207	150700	204316960	5650	5650	5650	5650	0
278	20250207	150600	204316960	5650	5650	5650	5650	0
279	20250207	150500	204316960	5650	5650	5650	5650	2
280	20250207	150400	204305660	5640	5640	5640	5640	967
281	20250207	150300	198851780	5640	5640	5640	5640	27
282	20250207	150200	198699500	5650	5650	5650	5650	30
283	20250207	150100	198530000	5650	5650	5650	5650	30
284	20250207	150000	198360500	5660	5660	5660	5660	1
285	20250207	145900	198354840	5660	5660	5660	5660	0
286	20250207	145800	198354840	5660	5650	5660	5650	12
287	20250207	145700	198286930	5650	5650	5650	5650	0
288	20250207	145600	198286930	5650	5650	5650	5650	0
289	20250207	145500	198286930	5650	5650	5650	5650	0
290	20250207	145400	198286930	5650	5650	5650	5650	0
291	20250207	145300	198286930	5650	5650	5650	5650	4
292	20250207	145200	198264330	5650	5650	5650	5650	3
293	20250207	145100	198247380	5650	5650	5650	5650	0
294	20250207	145000	198247380	5650	5650	5650	5650	177
295	20250207	144900	197247330	5640	5640	5640	5640	0
296	20250207	144800	197247330	5640	5640	5640	5640	0
297	20250207	144700	197247330	5640	5640	5640	5640	0
298	20250207	144600	197247330	5640	5640	5640	5640	0
299	20250207	144500	197247330	5640	5640	5640	5640	84
300	20250207	144400	196773570	5640	5640	5640	5640	50
301	20250207	144300	196491570	5640	5640	5640	5640	0
302	20250207	144200	196491570	5640	5640	5640	5640	94
303	20250207	144100	195961410	5640	5640	5640	5640	353
304	20250207	144000	193970490	5640	5640	5640	5640	204
305	20250207	143900	192819930	5660	5660	5660	5660	50
306	20250207	143800	192536930	5660	5660	5660	5660	1
307	20250207	143700	192531270	5640	5640	5640	5640	0
308	20250207	143600	192531270	5640	5640	5640	5640	0
309	20250207	143500	192531270	5640	5640	5640	5640	0
310	20250207	143400	192531270	5640	5650	5660	5640	549
311	20250207	143300	189430960	5640	5640	5640	5640	0
312	20250207	143200	189430960	5640	5640	5640	5640	0
313	20250207	143100	189430960	5640	5640	5640	5640	100
314	20250207	143000	188866960	5640	5640	5640	5640	0
315	20250207	142900	188866960	5640	5640	5640	5640	0
316	20250207	142800	188866960	5640	5640	5640	5640	1
317	20250207	142700	188861320	5650	5640	5650	5640	51
318	20250207	142600	188573210	5650	5650	5650	5650	0
319	20250207	142500	188573210	5650	5640	5650	5640	52
320	20250207	142400	188279920	5640	5640	5640	5640	8
321	20250207	142300	188234800	5650	5640	5650	5640	51
322	20250207	142200	187946660	5650	5650	5650	5650	1
323	20250207	142100	187941010	5630	5630	5630	5630	165
324	20250207	142000	187012060	5630	5630	5630	5630	0
325	20250207	141900	187012060	5630	5630	5630	5630	50
326	20250207	141800	186730560	5630	5630	5630	5630	60
327	20250207	141700	186392760	5630	5630	5630	5630	0
328	20250207	141600	186392760	5630	5630	5630	5630	51
329	20250207	141500	186105630	5630	5630	5630	5630	14
330	20250207	141400	186026810	5630	5630	5630	5630	55
331	20250207	141300	185717160	5630	5630	5630	5630	283
332	20250207	141200	184123870	5630	5630	5630	5630	0
333	20250207	141100	184123870	5630	5630	5630	5630	0
334	20250207	141000	184123870	5630	5630	5630	5630	0
335	20250207	140900	184123870	5630	5630	5630	5630	0
336	20250207	140800	184123870	5630	5640	5640	5630	352
337	20250207	140700	182141110	5640	5640	5640	5640	214
338	20250207	140600	180934150	5640	5640	5640	5640	0
339	20250207	140500	180934150	5640	5650	5650	5640	447
340	20250207	140400	178413050	5650	5640	5650	5640	51
341	20250207	140300	178124910	5650	5650	5650	5650	0
342	20250207	140200	178124910	5650	5640	5650	5640	231
343	20250207	140100	176822060	5640	5640	5640	5640	0
344	20250207	140000	176822060	5640	5640	5640	5640	0
345	20250207	135900	176822060	5640	5640	5640	5640	0
346	20250207	135800	176822060	5640	5640	5650	5640	141
347	20250207	135700	176026810	5650	5640	5650	5640	51
348	20250207	135600	175738670	5650	5650	5650	5650	0
349	20250207	135500	175738670	5650	5640	5650	5640	51
350	20250207	135400	175450530	5650	5650	5650	5650	0
351	20250207	135300	175450530	5650	5640	5650	5640	51
352	20250207	135200	175162390	5650	5640	5650	5640	2
353	20250207	135100	175151100	5650	5640	5650	5640	53
354	20250207	135000	174851670	5650	5650	5650	5650	1
355	20250207	134900	174846020	5650	5640	5650	5640	50
356	20250207	134800	174563540	5650	5650	5650	5640	188
357	20250207	134700	173502860	5640	5640	5640	5640	0
358	20250207	134600	173502860	5640	5640	5640	5640	0
359	20250207	134500	173502860	5640	5640	5640	5640	0
360	20250207	134400	173502860	5640	5640	5640	5640	0
361	20250207	134300	173502860	5640	5640	5640	5640	10
362	20250207	134200	173446460	5640	5640	5640	5640	100
363	20250207	134100	172882460	5640	5640	5650	5640	52
364	20250207	134000	172588680	5650	5650	5650	5650	0
365	20250207	133900	172588680	5650	5650	5650	5640	148
366	20250207	133800	171753430	5650	5650	5650	5650	0
367	20250207	133700	171753430	5650	5650	5650	5650	51
368	20250207	133600	171465280	5650	5650	5650	5650	0
369	20250207	133500	171465280	5650	5650	5650	5650	53
370	20250207	133400	171165830	5650	5640	5660	5640	527
371	20250207	133300	168192690	5640	5640	5640	5640	0
372	20250207	133200	168192690	5640	5640	5640	5640	50
373	20250207	133100	167910690	5640	5640	5640	5640	50
374	20250207	133000	167628690	5640	5640	5640	5640	50
375	20250207	132900	167346690	5640	5640	5640	5640	10
376	20250207	132800	167290290	5630	5630	5630	5630	2
377	20250207	132700	167279030	5640	5630	5640	5620	2705
378	20250207	132600	152072270	5630	5640	5640	5630	38
379	20250207	132500	151858320	5640	5640	5640	5640	50
380	20250207	132400	151576320	5640	5640	5640	5640	42
381	20250207	132300	151339440	5650	5650	5660	5650	51
382	20250207	132200	151050800	5660	5660	5660	5660	0
383	20250207	132100	151050800	5660	5660	5660	5650	373
384	20250207	132000	148943260	5660	5640	5660	5640	821
385	20250207	131900	144307360	5640	5640	5640	5640	60
386	20250207	131800	143968960	5640	5640	5640	5640	50
387	20250207	131700	143686960	5640	5640	5640	5640	0
388	20250207	131600	143686960	5640	5640	5640	5640	55
389	20250207	131500	143376760	5640	5640	5640	5640	100
390	20250207	131400	142812760	5640	5640	5640	5640	50
391	20250207	131300	142530760	5640	5640	5640	5640	1767
392	20250207	131200	132564880	5650	5650	5650	5650	50
393	20250207	131100	132282380	5650	5650	5650	5650	50
394	20250207	131000	131999880	5650	5650	5650	5650	1
395	20250207	130900	131994230	5650	5650	5650	5650	50
396	20250207	130800	131711730	5650	5650	5650	5650	0
397	20250207	130700	131711730	5650	5650	5650	5650	50
398	20250207	130600	131429230	5650	5650	5650	5650	1
399	20250207	130500	131423580	5650	5650	5650	5650	50
400	20250207	130400	131141080	5650	5650	5650	5650	53
401	20250207	130300	130841630	5650	5650	5650	5650	0
402	20250207	130200	130841630	5650	5650	5650	5650	50
403	20250207	130100	130559130	5650	5650	5650	5650	2
404	20250207	130000	130547830	5650	5650	5650	5650	51
405	20250207	125900	130259680	5650	5650	5650	5650	0
406	20250207	125800	130259680	5650	5650	5650	5650	50
407	20250207	125700	129977180	5650	5650	5650	5650	0
408	20250207	125600	129977180	5650	5650	5650	5650	50
409	20250207	125500	129694680	5650	5650	5650	5650	72
410	20250207	125400	129287880	5640	5640	5640	5640	61
411	20250207	125300	128943840	5640	5640	5640	5640	50
412	20250207	125200	128661840	5650	5640	5650	5640	4
413	20250207	125100	128639270	5640	5640	5640	5640	50
414	20250207	125000	128357270	5640	5640	5640	5640	0
415	20250207	124900	128357270	5640	5640	5640	5640	51
416	20250207	124800	128069630	5640	5640	5640	5640	104
417	20250207	124700	127483070	5640	5640	5640	5640	0
418	20250207	124600	127483070	5640	5640	5640	5640	50
419	20250207	124500	127201070	5640	5640	5640	5640	2
420	20250207	124400	127189790	5650	5640	5650	5640	52
421	20250207	124300	126896500	5640	5640	5640	5640	4
422	20250207	124200	126873940	5640	5640	5650	5630	503
423	20250207	124100	124038800	5640	5650	5650	5640	60
424	20250207	124000	123699900	5650	5650	5650	5650	0
425	20250207	123900	123699900	5650	5650	5650	5650	50
426	20250207	123800	123417400	5650	5650	5650	5650	0
427	20250207	123700	123417400	5650	5650	5650	5650	50
428	20250207	123600	123134900	5650	5650	5650	5650	0
429	20250207	123500	123134900	5650	5650	5650	5650	50
430	20250207	123400	122852400	5650	5650	5650	5650	50
431	20250207	123300	122569900	5650	5650	5650	5650	0
432	20250207	123200	122569900	5650	5650	5650	5650	50
433	20250207	123100	122287400	5650	5650	5650	5650	227
434	20250207	123000	121004850	5650	5660	5660	5650	362
435	20250207	122900	118958120	5660	5660	5660	5660	2
436	20250207	122800	118946800	5660	5660	5660	5660	50
437	20250207	122700	118663800	5660	5660	5660	5660	50
438	20250207	122600	118380800	5660	5660	5660	5660	0
439	20250207	122500	118380800	5660	5650	5660	5650	81
440	20250207	122400	117923140	5660	5660	5660	5660	22
441	20250207	122300	117798620	5660	5660	5660	5660	93
442	20250207	122200	117272240	5660	5660	5660	5660	0
443	20250207	122100	117272240	5660	5660	5660	5660	120
444	20250207	122000	116593040	5660	5660	5660	5660	50
445	20250207	121900	116310040	5660	5660	5660	5660	0
446	20250207	121800	116310040	5660	5660	5660	5660	50
447	20250207	121700	116027040	5670	5670	5670	5670	0
448	20250207	121600	116027040	5670	5660	5670	5660	152
449	20250207	121500	115165710	5670	5660	5670	5650	2001
450	20250207	121400	103853470	5670	5670	5670	5670	50
451	20250207	121300	103569970	5670	5670	5670	5670	51
452	20250207	121200	103280800	5670	5670	5670	5670	1
453	20250207	121100	103275130	5660	5670	5670	5660	196
454	20250207	121000	102164810	5670	5670	5670	5670	0
455	20250207	120900	102164810	5670	5670	5670	5670	51
456	20250207	120800	101875640	5670	5670	5670	5670	3
457	20250207	120700	101858630	5670	5670	5670	5670	51
458	20250207	120600	101569460	5670	5660	5670	5660	8
459	20250207	120500	101524140	5660	5660	5660	5660	4
460	20250207	120400	101501500	5660	5670	5670	5660	1456
461	20250207	120300	93246010	5670	5670	5670	5670	200
462	20250207	120200	92112010	5680	5680	5680	5670	134
463	20250207	120100	91351190	5680	5680	5680	5680	0
464	20250207	120000	91351190	5680	5680	5680	5680	110
465	20250207	115900	90726390	5680	5680	5680	5680	50
466	20250207	115800	90442390	5680	5680	5680	5680	0
467	20250207	115700	90442390	5680	5680	5680	5680	46
468	20250207	115600	90181110	5670	5670	5670	5670	0
469	20250207	115500	90181110	5670	5670	5670	5670	1
470	20250207	115400	90175440	5680	5680	5680	5680	0
471	20250207	115300	90175440	5680	5680	5680	5680	100
472	20250207	115200	89607440	5680	5680	5680	5680	53
473	20250207	115100	89306400	5680	5680	5680	5680	0
474	20250207	115000	89306400	5680	5680	5680	5680	100
475	20250207	114900	88738400	5680	5680	5680	5680	0
476	20250207	114800	88738400	5680	5670	5680	5670	457
477	20250207	114700	86146660	5670	5670	5670	5670	1
478	20250207	114600	86140990	5680	5680	5680	5680	100
479	20250207	114500	85572990	5680	5680	5680	5680	55
480	20250207	114400	85260590	5670	5670	5670	5670	0
481	20250207	114300	85260590	5670	5670	5670	5670	0
482	20250207	114200	85260590	5670	5670	5670	5670	0
483	20250207	114100	85260590	5670	5670	5670	5670	10
484	20250207	114000	85203890	5680	5680	5680	5680	0
485	20250207	113900	85203890	5680	5680	5680	5680	100
486	20250207	113800	84635890	5680	5680	5680	5680	100
487	20250207	113700	84067890	5680	5680	5680	5680	10
488	20250207	113600	84011090	5680	5680	5680	5680	100
489	20250207	113500	83443090	5680	5680	5680	5680	0
490	20250207	113400	83443090	5680	5670	5680	5670	70
491	20250207	113300	83045690	5670	5670	5670	5670	0
492	20250207	113200	83045690	5670	5670	5670	5670	0
493	20250207	113100	83045690	5670	5670	5670	5670	0
494	20250207	113000	83045690	5670	5670	5670	5670	0
495	20250207	112900	83045690	5670	5670	5670	5670	399
496	20250207	112800	80783360	5670	5680	5680	5660	695
497	20250207	112700	76849630	5660	5670	5680	5660	122
498	20250207	112600	76158190	5670	5670	5670	5670	2
499	20250207	112500	76146850	5670	5670	5670	5670	55
500	20250207	112400	75835000	5670	5670	5670	5660	80
501	20250207	112300	75381500	5670	5670	5670	5670	5
502	20250207	112200	75353150	5670	5670	5670	5670	195
503	20250207	112100	74247500	5680	5680	5680	5680	0
504	20250207	112000	74247500	5680	5680	5680	5680	50
505	20250207	111900	73963500	5680	5680	5680	5680	0
506	20250207	111800	73963500	5680	5680	5680	5680	92
507	20250207	111700	73440940	5680	5680	5680	5680	60
508	20250207	111600	73100140	5680	5680	5680	5680	0
509	20250207	111500	73100140	5680	5680	5680	5680	50
510	20250207	111400	72816140	5680	5680	5680	5680	0
511	20250207	111300	72816140	5680	5680	5680	5680	54
512	20250207	111200	72509420	5680	5680	5680	5670	92
513	20250207	111100	71987760	5670	5670	5670	5670	1
514	20250207	111000	71982090	5670	5670	5670	5670	103
515	20250207	110900	71398080	5670	5670	5670	5670	0
516	20250207	110800	71398080	5670	5670	5670	5670	703
517	20250207	110700	67412070	5670	5670	5670	5670	0
518	20250207	110600	67412070	5670	5670	5670	5670	118
519	20250207	110500	66743010	5670	5670	5670	5670	1
520	20250207	110400	66737340	5660	5660	5660	5660	12
521	20250207	110300	66669420	5660	5660	5660	5660	0
522	20250207	110200	66669420	5660	5660	5660	5660	0
523	20250207	110100	66669420	5660	5660	5660	5660	0
524	20250207	110000	66669420	5660	5660	5660	5660	105
525	20250207	105900	66075120	5660	5660	5660	5660	195
526	20250207	105800	64971420	5670	5670	5670	5670	0
527	20250207	105700	64971420	5670	5670	5670	5670	110
528	20250207	105600	64347720	5670	5670	5670	5670	90
529	20250207	105500	63837420	5670	5670	5670	5670	0
530	20250207	105400	63837420	5670	5670	5670	5670	1
531	20250207	105300	63831750	5660	5660	5660	5660	13
532	20250207	105200	63758170	5660	5660	5660	5660	0
533	20250207	105100	63758170	5660	5660	5660	5660	0
534	20250207	105000	63758170	5660	5660	5660	5660	0
535	20250207	104900	63758170	5660	5660	5660	5660	49
536	20250207	104800	63480830	5660	5660	5660	5660	301
537	20250207	104700	61777170	5660	5660	5660	5660	0
538	20250207	104600	61777170	5660	5660	5660	5660	0
539	20250207	104500	61777170	5660	5660	5660	5660	0
540	20250207	104400	61777170	5660	5660	5660	5660	0
541	20250207	104300	61777170	5660	5660	5660	5660	20
542	20250207	104200	61663970	5660	5670	5670	5660	102
543	20250207	104100	61085650	5670	5670	5670	5670	0
544	20250207	104000	61085650	5670	5670	5670	5670	50
545	20250207	103900	60802150	5670	5670	5670	5670	0
546	20250207	103800	60802150	5670	5670	5670	5670	50
547	20250207	103700	60518650	5670	5670	5670	5670	101
548	20250207	103600	59945980	5660	5660	5660	5660	0
549	20250207	103500	59945980	5660	5660	5660	5660	51
550	20250207	103400	59657320	5660	5650	5660	5650	205
551	20250207	103300	58497600	5650	5660	5660	5650	72
552	20250207	103200	58090180	5660	5660	5660	5660	0
553	20250207	103100	58090180	5660	5660	5660	5660	54
554	20250207	103000	57784540	5660	5660	5660	5660	0
555	20250207	102900	57784540	5660	5660	5660	5660	50
556	20250207	102800	57501540	5660	5660	5660	5660	50
557	20250207	102700	57218540	5660	5660	5660	5660	4
558	20250207	102600	57195900	5670	5670	5670	5670	50
559	20250207	102500	56912400	5670	5670	5670	5670	0
560	20250207	102400	56912400	5670	5670	5670	5670	50
561	20250207	102300	56628900	5670	5670	5670	5670	3
562	20250207	102200	56611890	5670	5670	5670	5670	50
563	20250207	102100	56328390	5670	5660	5670	5660	54
564	20250207	102000	56022710	5660	5660	5660	5660	0
565	20250207	101900	56022710	5660	5660	5660	5660	50
566	20250207	101800	55739710	5660	5660	5660	5660	0
567	20250207	101700	55739710	5660	5660	5660	5660	236
568	20250207	101600	54403950	5640	5640	5640	5640	0
569	20250207	101500	54403950	5640	5650	5650	5640	165
570	20250207	101400	53471800	5650	5650	5650	5650	0
571	20250207	101300	53471800	5650	5650	5650	5650	1
572	20250207	101200	53466150	5660	5660	5660	5660	121
573	20250207	101100	52781290	5660	5660	5660	5660	3
574	20250207	101000	52764310	5660	5660	5660	5660	96
575	20250207	100900	52220950	5660	5660	5660	5660	0
576	20250207	100800	52220950	5660	5660	5660	5660	50
577	20250207	100700	51937950	5660	5660	5660	5660	1
578	20250207	100600	51932290	5650	5650	5650	5650	5
579	20250207	100500	51904040	5660	5660	5660	5660	1
580	20250207	100400	51898380	5650	5650	5650	5650	0
581	20250207	100300	51898380	5650	5650	5650	5650	425
582	20250207	100200	49497130	5650	5650	5650	5650	300
583	20250207	100100	47802130	5650	5650	5650	5650	9
584	20250207	100000	47751280	5650	5650	5650	5650	0
585	20250207	095900	47751280	5650	5650	5650	5650	5
586	20250207	095800	47723030	5680	5670	5680	5670	51
587	20250207	095700	47433850	5670	5670	5670	5670	0
588	20250207	095600	47433850	5670	5670	5670	5670	50
589	20250207	095500	47150350	5670	5670	5670	5670	0
590	20250207	095400	47150350	5670	5670	5670	5670	50
591	20250207	095300	46866850	5670	5670	5670	5670	120
592	20250207	095200	46186450	5670	5670	5670	5670	0
593	20250207	095100	46186450	5670	5660	5670	5660	54
594	20250207	095000	45880310	5670	5670	5670	5670	0
595	20250207	094900	45880310	5670	5660	5670	5660	105
596	20250207	094800	45285500	5660	5660	5660	5660	4
597	20250207	094700	45262860	5660	5660	5670	5660	54
598	20250207	094600	44956720	5670	5650	5670	5650	1349
599	20250207	094500	37334770	5650	5650	5650	5620	559
600	20250207	094400	34184190	5650	5650	5650	5650	50
601	20250207	094300	33901690	5650	5650	5650	5650	0
602	20250207	094200	33901690	5650	5650	5650	5650	50
603	20250207	094100	33619190	5650	5650	5650	5650	0
604	20250207	094000	33619190	5650	5650	5650	5650	50
605	20250207	093900	33336690	5650	5650	5650	5650	51
606	20250207	093800	33048540	5650	5650	5650	5650	0
607	20250207	093700	33048540	5650	5650	5650	5650	50
608	20250207	093600	32766040	5650	5650	5650	5650	0
609	20250207	093500	32766040	5650	5650	5650	5650	50
610	20250207	093400	32483540	5650	5650	5650	5650	0
611	20250207	093300	32483540	5650	5640	5650	5640	54
612	20250207	093200	32178470	5640	5640	5640	5640	88
613	20250207	093100	31682150	5650	5650	5650	5650	0
614	20250207	093000	31682150	5650	5640	5650	5640	51
615	20250207	092900	31394010	5650	5640	5650	5640	169
616	20250207	092800	30439180	5650	5640	5650	5640	80
617	20250207	092700	29987970	5640	5640	5640	5640	0
618	20250207	092600	29987970	5640	5640	5640	5640	27
619	20250207	092500	29835690	5640	5650	5670	5640	223
620	20250207	092400	28577020	5650	5670	5670	5650	3
621	20250207	092300	28560050	5650	5660	5670	5650	56
622	20250207	092200	28242610	5670	5650	5670	5650	2
623	20250207	092100	28231290	5660	5650	5670	5650	178
624	20250207	092000	27222820	5670	5640	5680	5640	710
625	20250207	091900	23209230	5640	5640	5640	5640	61
626	20250207	091800	22865190	5640	5640	5640	5640	1
627	20250207	091700	22859550	5640	5650	5650	5640	1105
628	20250207	091600	16626780	5660	5660	5660	5660	59
629	20250207	091500	16292840	5660	5660	5660	5660	0
630	20250207	091400	16292840	5660	5660	5660	5660	50
631	20250207	091300	16009840	5660	5660	5660	5660	0
632	20250207	091200	16009840	5660	5670	5670	5650	53
633	20250207	091100	15709860	5670	5640	5680	5620	1229
634	20250207	091000	8780870	5640	5640	5640	5640	0
635	20250207	090900	8780870	5640	5640	5640	5640	50
636	20250207	090800	8498870	5640	5640	5640	5640	0
637	20250207	090700	8498870	5640	5640	5640	5640	50
638	20250207	090600	8216870	5640	5640	5640	5640	0
639	20250207	090500	8216870	5640	5630	5640	5630	143
640	20250207	090400	7411280	5640	5650	5650	5640	670
641	20250207	090300	3632460	5640	5670	5670	5640	28
642	20250207	090200	3474240	5640	5640	5640	5640	0
643	20250207	090100	3474240	5640	5640	5640	5640	0
644	20250207	090000	3474240	5640	5640	5640	5640	616