KissMeData/023350/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190800	379730030	5440	5440	5440	5440	245
3	20250206	190700	379730030	5440	5440	5440	5440	0
4	20250206	190600	379730030	5440	5440	5440	5440	0
5	20250206	190500	379730030	5440	5440	5440	5440	0
6	20250206	190400	379730030	5440	5440	5440	5440	0
7	20250206	190300	379730030	5440	5440	5440	5440	0
8	20250206	190200	379730030	5440	5440	5440	5440	0
9	20250206	190100	379730030	5440	5440	5440	5440	0
10	20250206	190000	379730030	5440	5440	5440	5440	0
11	20250206	185900	379730030	5440	5440	5440	5440	0
12	20250206	185800	379730030	5440	5440	5440	5440	0
13	20250206	185700	379730030	5440	5440	5440	5440	0
14	20250206	185600	379730030	5440	5440	5440	5440	0
15	20250206	185500	379730030	5440	5440	5440	5440	0
16	20250206	185400	379730030	5440	5440	5440	5440	0
17	20250206	185300	379730030	5440	5440	5440	5440	0
18	20250206	185200	379730030	5440	5440	5440	5440	0
19	20250206	185100	379730030	5440	5440	5440	5440	0
20	20250206	185000	379730030	5440	5440	5440	5440	0
21	20250206	184900	379730030	5440	5440	5440	5440	0
22	20250206	184800	379730030	5440	5440	5440	5440	0
23	20250206	184700	379730030	5440	5440	5440	5440	0
24	20250206	184600	379730030	5440	5440	5440	5440	0
25	20250206	184500	379730030	5440	5440	5440	5440	0
26	20250206	184400	379730030	5440	5440	5440	5440	0
27	20250206	184300	379730030	5440	5440	5440	5440	0
28	20250206	184200	379730030	5440	5440	5440	5440	0
29	20250206	184100	379730030	5440	5440	5440	5440	0
30	20250206	184000	379730030	5440	5440	5440	5440	0
31	20250206	183900	379730030	5440	5440	5440	5440	0
32	20250206	183800	379730030	5440	5440	5440	5440	245
33	20250206	183700	379730030	5440	5440	5440	5440	0
34	20250206	183600	379730030	5440	5440	5440	5440	0
35	20250206	183500	379730030	5440	5440	5440	5440	0
36	20250206	183400	379730030	5440	5440	5440	5440	0
37	20250206	183300	379730030	5440	5440	5440	5440	0
38	20250206	183200	379730030	5440	5440	5440	5440	0
39	20250206	183100	379730030	5440	5440	5440	5440	0
40	20250206	183000	379730030	5440	5440	5440	5440	0
41	20250206	182900	379730030	5440	5440	5440	5440	0
42	20250206	182800	379730030	5440	5440	5440	5440	0
43	20250206	182700	379730030	5440	5440	5440	5440	0
44	20250206	182600	379730030	5440	5440	5440	5440	0
45	20250206	182500	379730030	5440	5440	5440	5440	0
46	20250206	182400	379730030	5440	5440	5440	5440	0
47	20250206	182300	379730030	5440	5440	5440	5440	0
48	20250206	182200	379730030	5440	5440	5440	5440	0
49	20250206	182100	379730030	5440	5440	5440	5440	0
50	20250206	182000	379730030	5440	5440	5440	5440	0
51	20250206	181900	379730030	5440	5440	5440	5440	0
52	20250206	181800	379730030	5440	5440	5440	5440	0
53	20250206	181700	379730030	5440	5440	5440	5440	0
54	20250206	181600	379730030	5440	5440	5440	5440	0
55	20250206	181500	379730030	5440	5440	5440	5440	0
56	20250206	181400	379730030	5440	5440	5440	5440	0
57	20250206	181300	379730030	5440	5440	5440	5440	0
58	20250206	181200	379730030	5440	5440	5440	5440	0
59	20250206	181100	379730030	5440	5440	5440	5440	0
60	20250206	181000	379730030	5440	5440	5440	5440	0
61	20250206	180900	379730030	5440	5440	5440	5440	0
62	20250206	180800	379730030	5440	5440	5440	5440	245
63	20250206	180700	379730030	5440	5440	5440	5440	0
64	20250206	180600	379730030	5440	5440	5440	5440	0
65	20250206	180500	379730030	5440	5440	5440	5440	0
66	20250206	180400	379730030	5440	5440	5440	5440	0
67	20250206	180300	379730030	5440	5440	5440	5440	0
68	20250206	180200	379730030	5440	5440	5440	5440	0
69	20250206	180100	379730030	5440	5440	5440	5440	0
70	20250206	180000	379730030	5440	5440	5440	5440	0
71	20250206	175900	379730030	5440	5440	5440	5440	0
72	20250206	175800	379730030	5440	5440	5440	5440	0
73	20250206	175700	379730030	5440	5440	5440	5440	0
74	20250206	175600	379730030	5440	5440	5440	5440	0
75	20250206	175500	379730030	5440	5440	5440	5440	0
76	20250206	175400	379730030	5440	5440	5440	5440	0
77	20250206	175300	379730030	5440	5440	5440	5440	0
78	20250206	175200	379730030	5440	5440	5440	5440	0
79	20250206	175100	379730030	5440	5440	5440	5440	0
80	20250206	175000	379730030	5440	5440	5440	5440	0
81	20250206	174900	379730030	5440	5440	5440	5440	0
82	20250206	174800	379730030	5440	5440	5440	5440	0
83	20250206	174700	379730030	5440	5440	5440	5440	0
84	20250206	174600	379730030	5440	5440	5440	5440	0
85	20250206	174500	379730030	5440	5440	5440	5440	0
86	20250206	174400	379730030	5440	5440	5440	5440	0
87	20250206	174300	379730030	5440	5440	5440	5440	0
88	20250206	174200	379730030	5440	5440	5440	5440	0
89	20250206	174100	379730030	5440	5440	5440	5440	0
90	20250206	174000	379730030	5440	5440	5440	5440	0
91	20250206	173900	379730030	5440	5440	5440	5440	0
92	20250206	173800	379730030	5440	5440	5440	5440	245
93	20250206	173700	379730030	5440	5440	5440	5440	0
94	20250206	173600	379730030	5440	5440	5440	5440	0
95	20250206	173500	379730030	5440	5440	5440	5440	0
96	20250206	173400	379730030	5440	5440	5440	5440	0
97	20250206	173300	379730030	5440	5440	5440	5440	0
98	20250206	173200	379730030	5440	5440	5440	5440	0
99	20250206	173100	379730030	5440	5440	5440	5440	0
100	20250206	173000	379730030	5440	5440	5440	5440	0
101	20250206	172900	379730030	5440	5440	5440	5440	0
102	20250206	172800	379730030	5440	5440	5440	5440	0
103	20250206	172700	379730030	5440	5440	5440	5440	0
104	20250206	172600	379730030	5440	5440	5440	5440	0
105	20250206	172500	379730030	5440	5440	5440	5440	0
106	20250206	172400	379730030	5440	5440	5440	5440	0
107	20250206	172300	379730030	5440	5440	5440	5440	0
108	20250206	172200	379730030	5440	5440	5440	5440	0
109	20250206	172100	379730030	5440	5440	5440	5440	0
110	20250206	172000	379730030	5440	5440	5440	5440	0
111	20250206	171900	379730030	5440	5440	5440	5440	0
112	20250206	171800	379730030	5440	5440	5440	5440	0
113	20250206	171700	379730030	5440	5440	5440	5440	0
114	20250206	171600	379730030	5440	5440	5440	5440	0
115	20250206	171500	379730030	5440	5440	5440	5440	0
116	20250206	171400	379730030	5440	5440	5440	5440	0
117	20250206	171300	379730030	5440	5440	5440	5440	0
118	20250206	171200	379730030	5440	5440	5440	5440	0
119	20250206	171100	379730030	5440	5440	5440	5440	0
120	20250206	171000	379730030	5440	5440	5440	5440	0
121	20250206	170900	379730030	5440	5440	5440	5440	0
122	20250206	170800	379730030	5440	5440	5440	5440	245
123	20250206	170700	379730030	5440	5440	5440	5440	0
124	20250206	170600	379730030	5440	5440	5440	5440	0
125	20250206	170500	379730030	5440	5440	5440	5440	0
126	20250206	170400	379730030	5440	5440	5440	5440	0
127	20250206	170300	379730030	5440	5440	5440	5440	0
128	20250206	170200	379730030	5440	5440	5440	5440	0
129	20250206	170100	379730030	5440	5440	5440	5440	0
130	20250206	170000	379730030	5440	5440	5440	5440	0
131	20250206	165900	379730030	5440	5440	5440	5440	0
132	20250206	165800	379730030	5440	5440	5440	5440	0
133	20250206	165700	379730030	5440	5440	5440	5440	0
134	20250206	165600	379730030	5440	5440	5440	5440	0
135	20250206	165500	379730030	5440	5440	5440	5440	0
136	20250206	165400	379730030	5440	5440	5440	5440	0
137	20250206	165300	379730030	5440	5440	5440	5440	0
138	20250206	165200	379730030	5440	5440	5440	5440	0
139	20250206	165100	379730030	5440	5440	5440	5440	0
140	20250206	165000	379730030	5440	5440	5440	5440	0
141	20250206	164900	379730030	5440	5440	5440	5440	0
142	20250206	164800	379730030	5440	5440	5440	5440	0
143	20250206	164700	379730030	5440	5440	5440	5440	0
144	20250206	164600	379730030	5440	5440	5440	5440	0
145	20250206	164500	379730030	5440	5440	5440	5440	0
146	20250206	164400	379730030	5440	5440	5440	5440	0
147	20250206	164300	379730030	5440	5440	5440	5440	0
148	20250206	164200	379730030	5440	5440	5440	5440	0
149	20250206	164100	379730030	5440	5440	5440	5440	0
150	20250206	164000	379730030	5440	5440	5440	5440	0
151	20250206	163900	379730030	5440	5440	5440	5440	0
152	20250206	163800	379730030	5440	5440	5440	5440	245
153	20250206	163700	379730030	5440	5440	5440	5440	0
154	20250206	163600	379730030	5440	5440	5440	5440	0
155	20250206	163500	379730030	5440	5440	5440	5440	0
156	20250206	163400	379730030	5440	5440	5440	5440	0
157	20250206	163300	379730030	5440	5440	5440	5440	0
158	20250206	163200	379730030	5440	5440	5440	5440	0
159	20250206	163100	379730030	5440	5440	5440	5440	0
160	20250206	163000	379730030	5440	5440	5440	5440	0
161	20250206	162900	379730030	5440	5440	5440	5440	0
162	20250206	162800	379730030	5440	5440	5440	5440	0
163	20250206	162700	379730030	5440	5440	5440	5440	0
164	20250206	162600	379730030	5440	5440	5440	5440	0
165	20250206	162500	379730030	5440	5440	5440	5440	0
166	20250206	162400	379730030	5440	5440	5440	5440	0
167	20250206	162300	379730030	5440	5440	5440	5440	0
168	20250206	162200	379730030	5440	5440	5440	5440	0
169	20250206	162100	379730030	5440	5440	5440	5440	0
170	20250206	162000	379730030	5440	5440	5440	5440	0
171	20250206	161900	379730030	5440	5440	5440	5440	0
172	20250206	161800	379730030	5440	5440	5440	5440	0
173	20250206	161700	379730030	5440	5440	5440	5440	0
174	20250206	161600	379730030	5440	5440	5440	5440	0
175	20250206	161500	379730030	5440	5440	5440	5440	0
176	20250206	161400	379730030	5440	5440	5440	5440	0
177	20250206	161300	379730030	5440	5440	5440	5440	0
178	20250206	161200	379730030	5440	5440	5440	5440	0
179	20250206	161100	379730030	5440	5440	5440	5440	0
180	20250206	161000	379730030	5440	5440	5440	5440	0
181	20250206	160900	379730030	5440	5440	5440	5440	0
182	20250206	160800	379730030	5440	5440	5440	5440	245
183	20250206	160700	379730030	5440	5440	5440	5440	0
184	20250206	160600	379730030	5440	5440	5440	5440	0
185	20250206	160500	379730030	5440	5440	5440	5440	0
186	20250206	160400	379730030	5440	5440	5440	5440	0
187	20250206	160300	379730030	5440	5440	5440	5440	0
188	20250206	160200	379730030	5440	5440	5440	5440	0
189	20250206	160100	379730030	5440	5440	5440	5440	0
190	20250206	160000	379730030	5440	5440	5440	5440	0
191	20250206	155900	379730030	5440	5440	5440	5440	0
192	20250206	155800	379730030	5440	5440	5440	5440	0
193	20250206	155700	379730030	5440	5440	5440	5440	0
194	20250206	155600	379730030	5440	5440	5440	5440	0
195	20250206	155500	379730030	5440	5440	5440	5440	0
196	20250206	155400	379730030	5440	5440	5440	5440	0
197	20250206	155300	379730030	5440	5440	5440	5440	0
198	20250206	155200	379730030	5440	5440	5440	5440	0
199	20250206	155100	379730030	5440	5440	5440	5440	0
200	20250206	155000	379730030	5440	5440	5440	5440	0
201	20250206	154900	379730030	5440	5440	5440	5440	0
202	20250206	154800	379730030	5440	5440	5440	5440	0
203	20250206	154700	379730030	5440	5440	5440	5440	0
204	20250206	154600	379730030	5440	5440	5440	5440	0
205	20250206	154500	379730030	5440	5440	5440	5440	0
206	20250206	154400	379730030	5440	5440	5440	5440	0
207	20250206	154300	379730030	5440	5440	5440	5440	0
208	20250206	154200	379730030	5440	5440	5440	5440	0
209	20250206	154100	379730030	5440	5440	5440	5440	0
210	20250206	154000	379730030	5440	5440	5440	5440	0
211	20250206	153900	379730030	5440	5440	5440	5440	0
212	20250206	153800	379730030	5440	5440	5440	5440	245
213	20250206	153700	379730030	5440	5440	5440	5440	0
214	20250206	153600	379730030	5440	5440	5440	5440	0
215	20250206	153500	379730030	5440	5440	5440	5440	0
216	20250206	153400	379730030	5440	5440	5440	5440	0
217	20250206	153300	379730030	5440	5440	5440	5440	0
218	20250206	153200	379730030	5440	5440	5440	5440	0
219	20250206	153100	379730030	5440	5440	5440	5440	0
220	20250206	153000	379730030	5440	5440	5440	5440	245
221	20250206	152900	378397230	5430	5430	5430	5430	0
222	20250206	152800	378397230	5430	5430	5430	5430	0
223	20250206	152700	378397230	5430	5430	5430	5430	0
224	20250206	152600	378397230	5430	5430	5430	5430	0
225	20250206	152500	378397230	5430	5430	5430	5430	0
226	20250206	152400	378397230	5430	5430	5430	5430	0
227	20250206	152300	378397230	5430	5430	5430	5430	0
228	20250206	152200	378397230	5430	5430	5430	5430	0
229	20250206	152100	378397230	5430	5430	5430	5430	0
230	20250206	152000	378397230	5430	5430	5430	5430	0
231	20250206	151900	378397230	5430	5430	5430	5430	142
232	20250206	151800	377626170	5460	5460	5460	5460	0
233	20250206	151700	377626170	5460	5430	5460	5430	151
234	20250206	151600	376806210	5420	5420	5420	5420	0
235	20250206	151500	376806210	5420	5460	5460	5420	1685
236	20250206	151400	367659700	5470	5470	5470	5470	0
237	20250206	151300	367659700	5470	5470	5470	5460	41
238	20250206	151200	367435820	5460	5470	5470	5460	182
239	20250206	151100	366441250	5470	5470	5470	5470	0
240	20250206	151000	366441250	5470	5470	5470	5460	74
241	20250206	150900	366037180	5460	5460	5460	5460	181
242	20250206	150800	365048920	5460	5460	5460	5460	0
243	20250206	150700	365048920	5460	5460	5460	5460	1
244	20250206	150600	365043460	5450	5450	5450	5450	100
245	20250206	150500	364498460	5460	5460	5460	5460	217
246	20250206	150400	363313640	5460	5450	5460	5440	29
247	20250206	150300	363155850	5450	5450	5450	5450	201
248	20250206	150200	362060400	5450	5440	5450	5440	3
249	20250206	150100	362044070	5450	5450	5450	5450	333
250	20250206	150000	360229220	5450	5450	5450	5450	43
251	20250206	145900	359994870	5450	5450	5450	5450	238
252	20250206	145800	358697770	5460	5460	5460	5460	0
253	20250206	145700	358697770	5460	5460	5460	5460	0
254	20250206	145600	358697770	5460	5460	5460	5460	0
255	20250206	145500	358697770	5460	5460	5460	5460	1
256	20250206	145400	358692310	5440	5440	5440	5440	200
257	20250206	145300	357604310	5450	5450	5450	5450	0
258	20250206	145200	357604310	5450	5450	5450	5450	0
259	20250206	145100	357604310	5450	5450	5450	5450	12
260	20250206	145000	357538910	5470	5470	5470	5470	0
261	20250206	144900	357538910	5470	5470	5470	5470	0
262	20250206	144800	357538910	5470	5470	5470	5470	0
263	20250206	144700	357538910	5470	5470	5470	5470	0
264	20250206	144600	357538910	5470	5470	5470	5470	0
265	20250206	144500	357538910	5470	5470	5470	5470	0
266	20250206	144400	357538910	5470	5470	5470	5470	0
267	20250206	144300	357538910	5470	5470	5470	5470	3
268	20250206	144200	357522500	5450	5470	5470	5450	9
269	20250206	144100	357473430	5460	5460	5460	5460	19
270	20250206	144000	357369690	5460	5460	5460	5460	91
271	20250206	143900	356872830	5460	5460	5460	5460	0
272	20250206	143800	356872830	5460	5460	5460	5460	0
273	20250206	143700	356872830	5460	5460	5460	5460	0
274	20250206	143600	356872830	5460	5460	5460	5460	0
275	20250206	143500	356872830	5460	5460	5460	5460	3
276	20250206	143400	356856450	5440	5440	5440	5440	0
277	20250206	143300	356856450	5440	5440	5440	5440	500
278	20250206	143200	354136450	5470	5470	5470	5470	0
279	20250206	143100	354136450	5470	5470	5470	5470	0
280	20250206	143000	354136450	5470	5470	5470	5470	0
281	20250206	142900	354136450	5470	5470	5470	5470	0
282	20250206	142800	354136450	5470	5470	5470	5470	0
283	20250206	142700	354136450	5470	5470	5470	5470	0
284	20250206	142600	354136450	5470	5470	5470	5470	0
285	20250206	142500	354136450	5470	5470	5470	5470	3
286	20250206	142400	354120040	5440	5440	5440	5440	150
287	20250206	142300	353304040	5450	5450	5450	5450	47
288	20250206	142200	353047890	5450	5450	5450	5450	0
289	20250206	142100	353047890	5450	5450	5450	5450	0
290	20250206	142000	353047890	5450	5450	5450	5450	0
291	20250206	141900	353047890	5450	5450	5450	5450	0
292	20250206	141800	353047890	5450	5450	5450	5450	0
293	20250206	141700	353047890	5450	5450	5450	5450	199
294	20250206	141600	351963340	5470	5470	5470	5470	0
295	20250206	141500	351963340	5470	5470	5470	5470	0
296	20250206	141400	351963340	5470	5470	5470	5470	0
297	20250206	141300	351963340	5470	5470	5470	5470	0
298	20250206	141200	351963340	5470	5470	5470	5470	0
299	20250206	141100	351963340	5470	5470	5470	5470	5
300	20250206	141000	351935990	5450	5450	5450	5450	0
301	20250206	140900	351935990	5450	5450	5450	5450	5
302	20250206	140800	351908740	5470	5470	5470	5470	0
303	20250206	140700	351908740	5470	5470	5470	5470	3
304	20250206	140600	351892330	5450	5450	5450	5450	0
305	20250206	140500	351892330	5450	5450	5450	5450	0
306	20250206	140400	351892330	5450	5460	5460	5450	114
307	20250206	140300	351270970	5470	5470	5470	5470	0
308	20250206	140200	351270970	5470	5470	5470	5470	3
309	20250206	140100	351254560	5470	5470	5470	5470	0
310	20250206	140000	351254560	5470	5470	5470	5470	166
311	20250206	135900	350346540	5470	5470	5470	5470	269
312	20250206	135800	348875110	5480	5480	5480	5480	0
313	20250206	135700	348875110	5480	5480	5480	5480	0
314	20250206	135600	348875110	5480	5460	5480	5460	105
315	20250206	135500	348301710	5480	5480	5480	5480	389
316	20250206	135400	346169990	5480	5480	5480	5480	0
317	20250206	135300	346169990	5480	5460	5480	5460	103
318	20250206	135200	345607550	5480	5470	5480	5470	3
319	20250206	135100	345591120	5460	5460	5460	5460	0
320	20250206	135000	345591120	5460	5460	5460	5460	0
321	20250206	134900	345591120	5460	5460	5460	5460	0
322	20250206	134800	345591120	5460	5460	5460	5460	0
323	20250206	134700	345591120	5460	5460	5460	5460	800
324	20250206	134600	341223120	5480	5480	5480	5480	0
325	20250206	134500	341223120	5480	5480	5480	5480	0
326	20250206	134400	341223120	5480	5480	5480	5480	0
327	20250206	134300	341223120	5480	5480	5480	5480	0
328	20250206	134200	341223120	5480	5480	5480	5480	0
329	20250206	134100	341223120	5480	5480	5480	5480	0
330	20250206	134000	341223120	5480	5480	5480	5480	0
331	20250206	133900	341223120	5480	5480	5480	5480	92
332	20250206	133800	340718960	5460	5470	5470	5460	95
333	20250206	133700	340199400	5480	5480	5480	5480	100
334	20250206	133600	339651400	5470	5470	5470	5470	1628
335	20250206	133500	330746240	5480	5480	5480	5480	0
336	20250206	133400	330746240	5480	5480	5480	5480	40
337	20250206	133300	330527040	5480	5480	5480	5480	0
338	20250206	133200	330527040	5480	5480	5480	5480	44
339	20250206	133100	330285920	5490	5490	5490	5490	0
340	20250206	133000	330285920	5490	5490	5490	5490	0
341	20250206	132900	330285920	5490	5490	5490	5490	0
342	20250206	132800	330285920	5490	5490	5490	5490	0
343	20250206	132700	330285920	5490	5490	5490	5490	0
344	20250206	132600	330285920	5490	5490	5490	5490	0
345	20250206	132500	330285920	5490	5490	5490	5490	0
346	20250206	132400	330285920	5490	5490	5490	5490	3
347	20250206	132300	330269450	5470	5470	5470	5470	39
348	20250206	132200	330056120	5470	5490	5490	5470	138
349	20250206	132100	329299880	5480	5480	5480	5480	84
350	20250206	132000	328839560	5480	5480	5480	5480	23
351	20250206	131900	328713520	5470	5470	5470	5470	288
352	20250206	131800	327138160	5480	5480	5480	5480	0
353	20250206	131700	327138160	5480	5480	5480	5480	0
354	20250206	131600	327138160	5480	5480	5480	5480	0
355	20250206	131500	327138160	5480	5480	5480	5480	0
356	20250206	131400	327138160	5480	5480	5480	5480	0
357	20250206	131300	327138160	5480	5480	5480	5480	26
358	20250206	131200	326995680	5490	5490	5490	5490	80
359	20250206	131100	326556480	5490	5490	5490	5490	1
360	20250206	131000	326550990	5500	5500	5500	5500	3
361	20250206	130900	326534490	5500	5500	5500	5500	0
362	20250206	130800	326534490	5500	5490	5500	5480	1121
363	20250206	130700	320389140	5500	5500	5500	5500	0
364	20250206	130600	320389140	5500	5500	5500	5500	130
365	20250206	130500	319674140	5500	5490	5500	5480	1405
366	20250206	130400	311974000	5500	5500	5500	5500	1
367	20250206	130300	311968500	5490	5490	5490	5490	500
368	20250206	130200	309223500	5490	5480	5490	5480	8
369	20250206	130100	309179610	5480	5470	5490	5470	2334
370	20250206	130000	296398120	5460	5460	5460	5460	100
371	20250206	125900	295852120	5460	5460	5460	5460	198
372	20250206	125800	294771040	5460	5470	5470	5460	150
373	20250206	125700	293951540	5470	5470	5470	5470	44
374	20250206	125600	293710860	5470	5460	5470	5460	632
375	20250206	125500	290260110	5460	5460	5460	5460	0
376	20250206	125400	290260110	5460	5460	5460	5460	0
377	20250206	125300	290260110	5460	5460	5460	5460	4
378	20250206	125200	290238270	5450	5450	5450	5450	0
379	20250206	125100	290238270	5450	5450	5450	5450	0
380	20250206	125000	290238270	5450	5450	5450	5450	0
381	20250206	124900	290238270	5450	5450	5450	5450	0
382	20250206	124800	290238270	5450	5450	5450	5450	0
383	20250206	124700	290238270	5450	5450	5450	5450	30
384	20250206	124600	290074770	5460	5450	5460	5450	161
385	20250206	124500	289197310	5460	5460	5460	5460	2
386	20250206	124400	289186390	5460	5460	5460	5460	0
387	20250206	124300	289186390	5460	5460	5460	5460	1
388	20250206	124200	289180930	5430	5460	5460	5430	205
389	20250206	124100	288067630	5460	5460	5460	5460	0
390	20250206	124000	288067630	5460	5460	5460	5460	1
391	20250206	123900	288062170	5450	5450	5450	5450	87
392	20250206	123800	287588020	5450	5450	5450	5450	0
393	20250206	123700	287588020	5450	5450	5450	5450	0
394	20250206	123600	287588020	5450	5450	5450	5450	50
395	20250206	123500	287315520	5450	5450	5450	5450	0
396	20250206	123400	287315520	5450	5450	5450	5450	71
397	20250206	123300	286928570	5450	5450	5450	5450	0
398	20250206	123200	286928570	5450	5450	5450	5450	0
399	20250206	123100	286928570	5450	5450	5450	5450	0
400	20250206	123000	286928570	5450	5450	5450	5450	0
401	20250206	122900	286928570	5450	5450	5450	5450	0
402	20250206	122800	286928570	5450	5450	5450	5450	1
403	20250206	122700	286923120	5420	5420	5420	5420	0
404	20250206	122600	286923120	5420	5420	5420	5420	0
405	20250206	122500	286923120	5420	5420	5420	5420	0
406	20250206	122400	286923120	5420	5420	5420	5420	0
407	20250206	122300	286923120	5420	5420	5420	5420	0
408	20250206	122200	286923120	5420	5420	5420	5420	0
409	20250206	122100	286923120	5420	5420	5420	5420	400
410	20250206	122000	284755120	5420	5430	5430	5420	90
411	20250206	121900	284266800	5450	5450	5450	5450	0
412	20250206	121800	284266800	5450	5450	5450	5450	0
413	20250206	121700	284266800	5450	5450	5450	5450	1
414	20250206	121600	284261350	5430	5430	5430	5430	0
415	20250206	121500	284261350	5430	5430	5430	5430	0
416	20250206	121400	284261350	5430	5430	5430	5430	20
417	20250206	121300	284152750	5420	5420	5420	5420	0
418	20250206	121200	284152750	5420	5420	5420	5420	0
419	20250206	121100	284152750	5420	5420	5420	5420	0
420	20250206	121000	284152750	5420	5420	5420	5420	0
421	20250206	120900	284152750	5420	5420	5420	5420	0
422	20250206	120800	284152750	5420	5420	5420	5420	0
423	20250206	120700	284152750	5420	5420	5420	5420	0
424	20250206	120600	284152750	5420	5420	5420	5420	0
425	20250206	120500	284152750	5420	5430	5430	5420	100
426	20250206	120400	283610110	5430	5430	5430	5430	0
427	20250206	120300	283610110	5430	5430	5430	5430	0
428	20250206	120200	283610110	5430	5430	5430	5430	200
429	20250206	120100	282524110	5430	5430	5430	5430	0
430	20250206	120000	282524110	5430	5430	5430	5430	0
431	20250206	115900	282524110	5430	5430	5430	5430	0
432	20250206	115800	282524110	5430	5430	5430	5430	54
433	20250206	115700	282230890	5470	5470	5470	5470	0
434	20250206	115600	282230890	5470	5470	5470	5470	10
435	20250206	115500	282176190	5460	5420	5460	5420	1547
436	20250206	115400	273740070	5440	5440	5440	5440	104
437	20250206	115300	273174310	5440	5440	5440	5440	0
438	20250206	115200	273174310	5440	5440	5440	5440	0
439	20250206	115100	273174310	5440	5440	5440	5440	0
440	20250206	115000	273174310	5440	5440	5440	5440	0
441	20250206	114900	273174310	5440	5440	5440	5440	0
442	20250206	114800	273174310	5440	5440	5440	5440	1
443	20250206	114700	273168870	5410	5410	5410	5410	446
444	20250206	114600	270756010	5450	5450	5450	5450	0
445	20250206	114500	270756010	5450	5450	5450	5450	0
446	20250206	114400	270756010	5450	5450	5450	5450	0
447	20250206	114300	270756010	5450	5450	5450	5450	0
448	20250206	114200	270756010	5450	5450	5450	5450	0
449	20250206	114100	270756010	5450	5450	5450	5450	0
450	20250206	114000	270756010	5450	5450	5450	5450	178
451	20250206	113900	269785910	5450	5410	5450	5410	626
452	20250206	113800	266383460	5440	5440	5440	5440	0
453	20250206	113700	266383460	5440	5440	5440	5440	1
454	20250206	113600	266378020	5410	5410	5410	5410	0
455	20250206	113500	266378020	5410	5440	5440	5410	2566
456	20250206	113400	252459650	5440	5440	5440	5440	10
457	20250206	113300	252405250	5440	5440	5440	5440	0
458	20250206	113200	252405250	5440	5440	5440	5440	183
459	20250206	113100	251409730	5440	5440	5440	5440	399
460	20250206	113000	249239170	5440	5450	5450	5440	776
461	20250206	112900	245015980	5450	5430	5450	5430	1168
462	20250206	112800	238673700	5430	5430	5430	5430	0
463	20250206	112700	238673700	5430	5430	5430	5430	0
464	20250206	112600	238673700	5430	5430	5430	5430	34
465	20250206	112500	238489080	5470	5470	5470	5470	0
466	20250206	112400	238489080	5470	5470	5470	5470	0
467	20250206	112300	238489080	5470	5470	5470	5470	0
468	20250206	112200	238489080	5470	5470	5470	5470	1
469	20250206	112100	238483610	5430	5440	5440	5430	645
470	20250206	112000	234979270	5470	5470	5470	5470	0
471	20250206	111900	234979270	5470	5470	5470	5470	10
472	20250206	111800	234924570	5470	5470	5470	5470	0
473	20250206	111700	234924570	5470	5470	5470	5470	0
474	20250206	111600	234924570	5470	5470	5470	5470	0
475	20250206	111500	234924570	5470	5470	5470	5470	1
476	20250206	111400	234919100	5470	5470	5470	5470	0
477	20250206	111300	234919100	5470	5470	5470	5470	1
478	20250206	111200	234913630	5430	5440	5440	5430	1320
479	20250206	111100	227739830	5480	5480	5480	5480	2
480	20250206	111000	227728870	5480	5450	5480	5450	852
481	20250206	110900	223068100	5480	5480	5480	5480	0
482	20250206	110800	223068100	5480	5480	5480	5480	0
483	20250206	110700	223068100	5480	5480	5480	5480	0
484	20250206	110600	223068100	5480	5480	5480	5480	0
485	20250206	110500	223068100	5480	5480	5480	5480	0
486	20250206	110400	223068100	5480	5470	5480	5450	77
487	20250206	110300	222646900	5480	5480	5480	5480	0
488	20250206	110200	222646900	5480	5480	5480	5480	1000
489	20250206	110100	217166900	5480	5470	5480	5470	177
490	20250206	110000	216197040	5480	5480	5480	5480	10
491	20250206	105900	216142240	5480	5480	5480	5480	105
492	20250206	105800	215566840	5480	5470	5480	5470	222
493	20250206	105700	214350700	5470	5470	5470	5470	34
494	20250206	105600	214164720	5470	5470	5470	5470	0
495	20250206	105500	214164720	5470	5470	5470	5470	0
496	20250206	105400	214164720	5470	5470	5470	5470	100
497	20250206	105300	213617720	5470	5470	5470	5470	1
498	20250206	105200	213612250	5470	5470	5470	5470	0
499	20250206	105100	213612250	5470	5470	5470	5420	1505
500	20250206	105000	205427590	5450	5450	5450	5450	22
501	20250206	104900	205307690	5480	5480	5480	5480	0
502	20250206	104800	205307690	5480	5480	5480	5480	0
503	20250206	104700	205307690	5480	5480	5480	5480	0
504	20250206	104600	205307690	5480	5440	5480	5440	63
505	20250206	104500	204962950	5470	5470	5470	5470	874
506	20250206	104400	200182170	5470	5470	5470	5470	173
507	20250206	104300	199235860	5470	5470	5470	5470	1146
508	20250206	104200	192967240	5470	5470	5470	5470	0
509	20250206	104100	192967240	5470	5470	5470	5470	3
510	20250206	104000	192950830	5450	5450	5450	5450	674
511	20250206	103900	189277530	5420	5450	5450	5420	1149
512	20250206	103800	183046020	5470	5470	5470	5470	0
513	20250206	103700	183046020	5470	5470	5470	5470	2
514	20250206	103600	183035080	5450	5450	5450	5450	1
515	20250206	103500	183029630	5470	5470	5470	5460	218
516	20250206	103400	181838610	5470	5480	5480	5460	292
517	20250206	103300	180240300	5480	5450	5480	5450	1474
518	20250206	103200	172190190	5450	5440	5450	5440	897
519	20250206	103100	167308450	5440	5450	5450	5440	1163
520	20250206	103000	160972790	5460	5450	5460	5450	13
521	20250206	102900	160901830	5450	5440	5450	5440	54
522	20250206	102800	160607570	5450	5440	5450	5440	608
523	20250206	102700	157294640	5440	5440	5440	5440	0
524	20250206	102600	157294640	5440	5440	5440	5440	192
525	20250206	102500	156250160	5440	5440	5440	5440	43
526	20250206	102400	156016240	5430	5430	5430	5430	0
527	20250206	102300	156016240	5430	5430	5430	5430	0
528	20250206	102200	156016240	5430	5430	5430	5430	4
529	20250206	102100	155994520	5430	5430	5430	5430	10
530	20250206	102000	155940220	5450	5410	5450	5400	215
531	20250206	101900	154777870	5450	5450	5450	5450	2
532	20250206	101800	154766970	5450	5420	5450	5420	2600
533	20250206	101700	140621030	5430	5420	5430	5420	794
534	20250206	101600	136317540	5410	5410	5410	5410	717
535	20250206	101500	132438570	5410	5410	5410	5410	15
536	20250206	101400	132357420	5410	5400	5410	5400	372
537	20250206	101300	130345910	5390	5390	5390	5390	0
538	20250206	101200	130345910	5390	5390	5390	5390	0
539	20250206	101100	130345910	5390	5400	5400	5390	500
540	20250206	101000	127648880	5430	5410	5430	5410	3
541	20250206	100900	127632630	5410	5410	5410	5410	0
542	20250206	100800	127632630	5410	5420	5420	5410	2
543	20250206	100700	127621800	5440	5440	5440	5440	100
544	20250206	100600	127077800	5440	5440	5440	5440	200
545	20250206	100500	125989800	5430	5420	5430	5420	1195
546	20250206	100400	119503300	5430	5400	5430	5400	47
547	20250206	100300	119249260	5420	5390	5420	5390	5268
548	20250206	100200	90790800	5400	5400	5400	5400	571
549	20250206	100100	87707400	5390	5360	5390	5360	121
550	20250206	100000	87055360	5360	5360	5360	5360	0
551	20250206	095900	87055360	5360	5360	5360	5360	0
552	20250206	095800	87055360	5360	5360	5360	5360	0
553	20250206	095700	87055360	5360	5390	5390	5360	438
554	20250206	095600	84695410	5370	5370	5370	5370	30
555	20250206	095500	84534310	5360	5360	5360	5360	32
556	20250206	095400	84362790	5390	5390	5390	5390	1
557	20250206	095300	84357400	5370	5370	5370	5370	1
558	20250206	095200	84352030	5390	5390	5390	5390	0
559	20250206	095100	84352030	5390	5390	5390	5390	0
560	20250206	095000	84352030	5390	5390	5390	5390	0
561	20250206	094900	84352030	5390	5390	5390	5390	2
562	20250206	094800	84341250	5400	5400	5400	5400	0
563	20250206	094700	84341250	5400	5400	5400	5400	0
564	20250206	094600	84341250	5400	5400	5400	5400	0
565	20250206	094500	84341250	5400	5400	5400	5400	8
566	20250206	094400	84298050	5400	5350	5400	5350	172
567	20250206	094300	83377800	5350	5380	5380	5350	110
568	20250206	094200	82786120	5340	5340	5340	5340	0
569	20250206	094100	82786120	5340	5360	5360	5340	10778
570	20250206	094000	25209440	5390	5390	5390	5390	0
571	20250206	093900	25209440	5390	5390	5390	5390	0
572	20250206	093800	25209440	5390	5380	5390	5380	607
573	20250206	093700	21938110	5380	5380	5380	5380	345
574	20250206	093600	20082010	5380	5380	5380	5380	0
575	20250206	093500	20082010	5380	5380	5380	5380	0
576	20250206	093400	20082010	5380	5380	5380	5380	1
577	20250206	093300	20076630	5380	5370	5380	5370	10
578	20250206	093200	20022920	5380	5380	5380	5380	2
579	20250206	093100	20012160	5350	5350	5350	5350	0
580	20250206	093000	20012160	5350	5360	5360	5350	190
581	20250206	092900	18994440	5380	5380	5380	5380	3
582	20250206	092800	18978300	5370	5370	5370	5370	479
583	20250206	092700	16406070	5360	5360	5360	5360	161
584	20250206	092600	15543110	5370	5370	5370	5370	3
585	20250206	092500	15527000	5350	5350	5350	5350	0
586	20250206	092400	15527000	5350	5350	5350	5350	15
587	20250206	092300	15446750	5370	5370	5370	5370	0
588	20250206	092200	15446750	5370	5370	5370	5370	0
589	20250206	092100	15446750	5370	5370	5370	5370	0
590	20250206	092000	15446750	5370	5370	5370	5370	1
591	20250206	091900	15441380	5370	5370	5370	5370	0
592	20250206	091800	15441380	5370	5370	5370	5370	0
593	20250206	091700	15441380	5370	5370	5370	5370	10
594	20250206	091600	15387680	5370	5370	5370	5370	0
595	20250206	091500	15387680	5370	5370	5370	5370	0
596	20250206	091400	15387680	5370	5340	5370	5330	61
597	20250206	091300	15062380	5350	5350	5350	5350	0
598	20250206	091200	15062380	5350	5350	5350	5350	0
599	20250206	091100	15062380	5350	5350	5350	5350	179
600	20250206	091000	14104730	5360	5360	5360	5360	111
601	20250206	090900	13509770	5360	5360	5360	5360	0
602	20250206	090800	13509770	5360	5360	5360	5360	0
603	20250206	090700	13509770	5360	5360	5360	5360	30
604	20250206	090600	13348970	5400	5360	5400	5360	314
605	20250206	090500	11665770	5360	5370	5370	5360	372
606	20250206	090400	9668230	5370	5400	5400	5370	63
607	20250206	090300	9328630	5410	5410	5410	5410	187
608	20250206	090200	8316960	5410	5370	5410	5370	360
609	20250206	090100	6381550	5370	5450	5460	5370	711
610	20250206	090000	2547160	5460	5460	5460	5390	469