KissMeData/005670/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184600	203814220	5280	5280	5280	5280	310
3	20250206	184500	203814220	5280	5280	5280	5280	0
4	20250206	184400	203814220	5280	5280	5280	5280	0
5	20250206	184300	203814220	5280	5280	5280	5280	0
6	20250206	184200	203814220	5280	5280	5280	5280	0
7	20250206	184100	203814220	5280	5280	5280	5280	0
8	20250206	184000	203814220	5280	5280	5280	5280	0
9	20250206	183900	203814220	5280	5280	5280	5280	0
10	20250206	183800	203814220	5280	5280	5280	5280	0
11	20250206	183700	203814220	5280	5280	5280	5280	0
12	20250206	183600	203814220	5280	5280	5280	5280	0
13	20250206	183500	203814220	5280	5280	5280	5280	0
14	20250206	183400	203814220	5280	5280	5280	5280	0
15	20250206	183300	203814220	5280	5280	5280	5280	0
16	20250206	183200	203814220	5280	5280	5280	5280	0
17	20250206	183100	203814220	5280	5280	5280	5280	0
18	20250206	183000	203814220	5280	5280	5280	5280	0
19	20250206	182900	203814220	5280	5280	5280	5280	0
20	20250206	182800	203814220	5280	5280	5280	5280	0
21	20250206	182700	203814220	5280	5280	5280	5280	0
22	20250206	182600	203814220	5280	5280	5280	5280	0
23	20250206	182500	203814220	5280	5280	5280	5280	0
24	20250206	182400	203814220	5280	5280	5280	5280	0
25	20250206	182300	203814220	5280	5280	5280	5280	0
26	20250206	182200	203814220	5280	5280	5280	5280	0
27	20250206	182100	203814220	5280	5280	5280	5280	0
28	20250206	182000	203814220	5280	5280	5280	5280	0
29	20250206	181900	203814220	5280	5280	5280	5280	0
30	20250206	181800	203814220	5280	5280	5280	5280	0
31	20250206	181700	203814220	5280	5280	5280	5280	0
32	20250206	181600	203814220	5280	5280	5280	5280	310
33	20250206	181500	203814220	5280	5280	5280	5280	0
34	20250206	181400	203814220	5280	5280	5280	5280	0
35	20250206	181300	203814220	5280	5280	5280	5280	0
36	20250206	181200	203814220	5280	5280	5280	5280	0
37	20250206	181100	203814220	5280	5280	5280	5280	0
38	20250206	181000	203814220	5280	5280	5280	5280	0
39	20250206	180900	203814220	5280	5280	5280	5280	0
40	20250206	180800	203814220	5280	5280	5280	5280	0
41	20250206	180700	203814220	5280	5280	5280	5280	0
42	20250206	180600	203814220	5280	5280	5280	5280	0
43	20250206	180500	203814220	5280	5280	5280	5280	0
44	20250206	180400	203814220	5280	5280	5280	5280	0
45	20250206	180300	203814220	5280	5280	5280	5280	0
46	20250206	180200	203814220	5280	5280	5280	5280	0
47	20250206	180100	203814220	5280	5280	5280	5280	0
48	20250206	180000	203814220	5280	5280	5280	5280	0
49	20250206	175900	203814220	5280	5280	5280	5280	0
50	20250206	175800	203814220	5280	5280	5280	5280	0
51	20250206	175700	203814220	5280	5280	5280	5280	0
52	20250206	175600	203814220	5280	5280	5280	5280	0
53	20250206	175500	203814220	5280	5280	5280	5280	0
54	20250206	175400	203814220	5280	5280	5280	5280	0
55	20250206	175300	203814220	5280	5280	5280	5280	0
56	20250206	175200	203814220	5280	5280	5280	5280	0
57	20250206	175100	203814220	5280	5280	5280	5280	0
58	20250206	175000	203814220	5280	5280	5280	5280	0
59	20250206	174900	203814220	5280	5280	5280	5280	0
60	20250206	174800	203814220	5280	5280	5280	5280	0
61	20250206	174700	203814220	5280	5280	5280	5280	0
62	20250206	174600	203814220	5280	5280	5280	5280	310
63	20250206	174500	203814220	5280	5280	5280	5280	0
64	20250206	174400	203814220	5280	5280	5280	5280	0
65	20250206	174300	203814220	5280	5280	5280	5280	0
66	20250206	174200	203814220	5280	5280	5280	5280	0
67	20250206	174100	203814220	5280	5280	5280	5280	0
68	20250206	174000	203814220	5280	5280	5280	5280	0
69	20250206	173900	203814220	5280	5280	5280	5280	0
70	20250206	173800	203814220	5280	5280	5280	5280	0
71	20250206	173700	203814220	5280	5280	5280	5280	0
72	20250206	173600	203814220	5280	5280	5280	5280	0
73	20250206	173500	203814220	5280	5280	5280	5280	0
74	20250206	173400	203814220	5280	5280	5280	5280	0
75	20250206	173300	203814220	5280	5280	5280	5280	0
76	20250206	173200	203814220	5280	5280	5280	5280	0
77	20250206	173100	203814220	5280	5280	5280	5280	0
78	20250206	173000	203814220	5280	5280	5280	5280	0
79	20250206	172900	203814220	5280	5280	5280	5280	0
80	20250206	172800	203814220	5280	5280	5280	5280	0
81	20250206	172700	203814220	5280	5280	5280	5280	0
82	20250206	172600	203814220	5280	5280	5280	5280	0
83	20250206	172500	203814220	5280	5280	5280	5280	0
84	20250206	172400	203814220	5280	5280	5280	5280	0
85	20250206	172300	203814220	5280	5280	5280	5280	0
86	20250206	172200	203814220	5280	5280	5280	5280	0
87	20250206	172100	203814220	5280	5280	5280	5280	0
88	20250206	172000	203814220	5280	5280	5280	5280	0
89	20250206	171900	203814220	5280	5280	5280	5280	0
90	20250206	171800	203814220	5280	5280	5280	5280	0
91	20250206	171700	203814220	5280	5280	5280	5280	0
92	20250206	171600	203814220	5280	5280	5280	5280	310
93	20250206	171500	203814220	5280	5280	5280	5280	0
94	20250206	171400	203814220	5280	5280	5280	5280	0
95	20250206	171300	203814220	5280	5280	5280	5280	0
96	20250206	171200	203814220	5280	5280	5280	5280	0
97	20250206	171100	203814220	5280	5280	5280	5280	0
98	20250206	171000	203814220	5280	5280	5280	5280	0
99	20250206	170900	203814220	5280	5280	5280	5280	0
100	20250206	170800	203814220	5280	5280	5280	5280	0
101	20250206	170700	203814220	5280	5280	5280	5280	0
102	20250206	170600	203814220	5280	5280	5280	5280	0
103	20250206	170500	203814220	5280	5280	5280	5280	0
104	20250206	170400	203814220	5280	5280	5280	5280	0
105	20250206	170300	203814220	5280	5280	5280	5280	0
106	20250206	170200	203814220	5280	5280	5280	5280	0
107	20250206	170100	203814220	5280	5280	5280	5280	0
108	20250206	170000	203814220	5280	5280	5280	5280	0
109	20250206	165900	203814220	5280	5280	5280	5280	0
110	20250206	165800	203814220	5280	5280	5280	5280	0
111	20250206	165700	203814220	5280	5280	5280	5280	0
112	20250206	165600	203814220	5280	5280	5280	5280	0
113	20250206	165500	203814220	5280	5280	5280	5280	0
114	20250206	165400	203814220	5280	5280	5280	5280	0
115	20250206	165300	203814220	5280	5280	5280	5280	0
116	20250206	165200	203814220	5280	5280	5280	5280	0
117	20250206	165100	203814220	5280	5280	5280	5280	0
118	20250206	165000	203814220	5280	5280	5280	5280	0
119	20250206	164900	203814220	5280	5280	5280	5280	0
120	20250206	164800	203814220	5280	5280	5280	5280	0
121	20250206	164700	203814220	5280	5280	5280	5280	0
122	20250206	164600	203814220	5280	5280	5280	5280	310
123	20250206	164500	203814220	5280	5280	5280	5280	0
124	20250206	164400	203814220	5280	5280	5280	5280	0
125	20250206	164300	203814220	5280	5280	5280	5280	0
126	20250206	164200	203814220	5280	5280	5280	5280	0
127	20250206	164100	203814220	5280	5280	5280	5280	0
128	20250206	164000	203814220	5280	5280	5280	5280	0
129	20250206	163900	203814220	5280	5280	5280	5280	0
130	20250206	163800	203814220	5280	5280	5280	5280	0
131	20250206	163700	203814220	5280	5280	5280	5280	0
132	20250206	163600	203814220	5280	5280	5280	5280	0
133	20250206	163500	203814220	5280	5280	5280	5280	0
134	20250206	163400	203814220	5280	5280	5280	5280	0
135	20250206	163300	203814220	5280	5280	5280	5280	0
136	20250206	163200	203814220	5280	5280	5280	5280	0
137	20250206	163100	203814220	5280	5280	5280	5280	0
138	20250206	163000	203814220	5280	5280	5280	5280	0
139	20250206	162900	203814220	5280	5280	5280	5280	0
140	20250206	162800	203814220	5280	5280	5280	5280	0
141	20250206	162700	203814220	5280	5280	5280	5280	0
142	20250206	162600	203814220	5280	5280	5280	5280	0
143	20250206	162500	203814220	5280	5280	5280	5280	0
144	20250206	162400	203814220	5280	5280	5280	5280	0
145	20250206	162300	203814220	5280	5280	5280	5280	0
146	20250206	162200	203814220	5280	5280	5280	5280	0
147	20250206	162100	203814220	5280	5280	5280	5280	0
148	20250206	162000	203814220	5280	5280	5280	5280	0
149	20250206	161900	203814220	5280	5280	5280	5280	0
150	20250206	161800	203814220	5280	5280	5280	5280	0
151	20250206	161700	203814220	5280	5280	5280	5280	0
152	20250206	161600	203814220	5280	5280	5280	5280	310
153	20250206	161500	203814220	5280	5280	5280	5280	0
154	20250206	161400	203814220	5280	5280	5280	5280	0
155	20250206	161300	203814220	5280	5280	5280	5280	0
156	20250206	161200	203814220	5280	5280	5280	5280	0
157	20250206	161100	203814220	5280	5280	5280	5280	0
158	20250206	161000	203814220	5280	5280	5280	5280	0
159	20250206	160900	203814220	5280	5280	5280	5280	0
160	20250206	160800	203814220	5280	5280	5280	5280	0
161	20250206	160700	203814220	5280	5280	5280	5280	0
162	20250206	160600	203814220	5280	5280	5280	5280	0
163	20250206	160500	203814220	5280	5280	5280	5280	0
164	20250206	160400	203814220	5280	5280	5280	5280	0
165	20250206	160300	203814220	5280	5280	5280	5280	0
166	20250206	160200	203814220	5280	5280	5280	5280	0
167	20250206	160100	203814220	5280	5280	5280	5280	0
168	20250206	160000	203814220	5280	5280	5280	5280	0
169	20250206	155900	203814220	5280	5280	5280	5280	0
170	20250206	155800	203814220	5280	5280	5280	5280	0
171	20250206	155700	203814220	5280	5280	5280	5280	0
172	20250206	155600	203814220	5280	5280	5280	5280	0
173	20250206	155500	203814220	5280	5280	5280	5280	0
174	20250206	155400	203814220	5280	5280	5280	5280	0
175	20250206	155300	203814220	5280	5280	5280	5280	0
176	20250206	155200	203814220	5280	5280	5280	5280	0
177	20250206	155100	203814220	5280	5280	5280	5280	0
178	20250206	155000	203814220	5280	5280	5280	5280	0
179	20250206	154900	203814220	5280	5280	5280	5280	0
180	20250206	154800	203814220	5280	5280	5280	5280	0
181	20250206	154700	203814220	5280	5280	5280	5280	0
182	20250206	154600	203814220	5280	5280	5280	5280	310
183	20250206	154500	203814220	5280	5280	5280	5280	0
184	20250206	154400	203814220	5280	5280	5280	5280	0
185	20250206	154300	203814220	5280	5280	5280	5280	0
186	20250206	154200	203814220	5280	5280	5280	5280	0
187	20250206	154100	203814220	5280	5280	5280	5280	0
188	20250206	154000	203814220	5280	5280	5280	5280	0
189	20250206	153900	203814220	5280	5280	5280	5280	0
190	20250206	153800	203814220	5280	5280	5280	5280	0
191	20250206	153700	203814220	5280	5280	5280	5280	0
192	20250206	153600	203814220	5280	5280	5280	5280	0
193	20250206	153500	203814220	5280	5280	5280	5280	0
194	20250206	153400	203814220	5280	5280	5280	5280	0
195	20250206	153300	203814220	5280	5280	5280	5280	0
196	20250206	153200	203814220	5280	5280	5280	5280	0
197	20250206	153100	203814220	5280	5280	5280	5280	0
198	20250206	153000	203814220	5280	5280	5280	5280	310
199	20250206	152900	202177420	5250	5250	5250	5250	0
200	20250206	152800	202177420	5250	5250	5250	5250	0
201	20250206	152700	202177420	5250	5250	5250	5250	0
202	20250206	152600	202177420	5250	5250	5250	5250	0
203	20250206	152500	202177420	5250	5250	5250	5250	0
204	20250206	152400	202177420	5250	5250	5250	5250	0
205	20250206	152300	202177420	5250	5250	5250	5250	0
206	20250206	152200	202177420	5250	5250	5250	5250	0
207	20250206	152100	202177420	5250	5250	5250	5250	0
208	20250206	152000	202177420	5250	5250	5250	5250	0
209	20250206	151900	202177420	5250	5250	5250	5250	4
210	20250206	151800	202156420	5260	5270	5270	5260	21
211	20250206	151700	202045810	5260	5260	5260	5260	68
212	20250206	151600	201688130	5260	5260	5260	5260	32
213	20250206	151500	201519810	5260	5260	5260	5260	2
214	20250206	151400	201509290	5260	5260	5260	5260	0
215	20250206	151300	201509290	5260	5260	5270	5260	274
216	20250206	151200	200067900	5270	5270	5270	5270	15
217	20250206	151100	199988850	5260	5260	5260	5260	2
218	20250206	151000	199978330	5260	5270	5270	5260	15
219	20250206	150900	199899380	5270	5270	5270	5270	10
220	20250206	150800	199846680	5270	5270	5270	5270	0
221	20250206	150700	199846680	5270	5270	5270	5270	0
222	20250206	150600	199846680	5270	5270	5270	5270	0
223	20250206	150500	199846680	5270	5270	5270	5270	0
224	20250206	150400	199846680	5270	5270	5270	5270	0
225	20250206	150300	199846680	5270	5270	5270	5270	0
226	20250206	150200	199846680	5270	5270	5270	5270	0
227	20250206	150100	199846680	5270	5270	5270	5270	1
228	20250206	150000	199841410	5280	5280	5280	5280	29
229	20250206	145900	199688290	5270	5280	5280	5270	31
230	20250206	145800	199524630	5260	5260	5260	5260	0
231	20250206	145700	199524630	5260	5260	5260	5260	14
232	20250206	145600	199450990	5280	5270	5280	5270	9
233	20250206	145500	199403540	5270	5270	5270	5270	0
234	20250206	145400	199403540	5270	5270	5270	5270	0
235	20250206	145300	199403540	5270	5270	5270	5270	743
236	20250206	145200	195487930	5270	5270	5270	5270	0
237	20250206	145100	195487930	5270	5270	5270	5270	0
238	20250206	145000	195487930	5270	5270	5270	5270	0
239	20250206	144900	195487930	5270	5270	5270	5270	0
240	20250206	144800	195487930	5270	5270	5270	5270	0
241	20250206	144700	195487930	5270	5270	5270	5270	0
242	20250206	144600	195487930	5270	5270	5270	5270	2
243	20250206	144500	195477390	5270	5270	5270	5270	0
244	20250206	144400	195477390	5270	5270	5270	5270	3
245	20250206	144300	195461580	5280	5280	5280	5280	0
246	20250206	144200	195461580	5280	5280	5280	5280	0
247	20250206	144100	195461580	5280	5280	5280	5280	0
248	20250206	144000	195461580	5280	5280	5280	5280	0
249	20250206	143900	195461580	5280	5280	5280	5280	0
250	20250206	143800	195461580	5280	5280	5280	5280	0
251	20250206	143700	195461580	5280	5280	5280	5280	0
252	20250206	143600	195461580	5280	5280	5280	5280	0
253	20250206	143500	195461580	5280	5280	5280	5280	0
254	20250206	143400	195461580	5280	5280	5280	5280	0
255	20250206	143300	195461580	5280	5280	5280	5280	32
256	20250206	143200	195292620	5290	5290	5290	5290	0
257	20250206	143100	195292620	5290	5290	5290	5290	0
258	20250206	143000	195292620	5290	5290	5290	5290	0
259	20250206	142900	195292620	5290	5280	5290	5280	132
260	20250206	142800	194594350	5290	5290	5290	5290	0
261	20250206	142700	194594350	5290	5290	5290	5290	0
262	20250206	142600	194594350	5290	5290	5290	5290	0
263	20250206	142500	194594350	5290	5290	5290	5290	0
264	20250206	142400	194594350	5290	5290	5290	5290	0
265	20250206	142300	194594350	5290	5290	5290	5290	0
266	20250206	142200	194594350	5290	5290	5290	5290	0
267	20250206	142100	194594350	5290	5290	5290	5290	0
268	20250206	142000	194594350	5290	5290	5290	5290	0
269	20250206	141900	194594350	5290	5290	5290	5290	300
270	20250206	141800	193007350	5290	5290	5290	5290	0
271	20250206	141700	193007350	5290	5290	5290	5290	0
272	20250206	141600	193007350	5290	5290	5290	5290	0
273	20250206	141500	193007350	5290	5290	5290	5290	0
274	20250206	141400	193007350	5290	5290	5290	5290	10
275	20250206	141300	192954450	5260	5260	5260	5260	0
276	20250206	141200	192954450	5260	5260	5260	5260	0
277	20250206	141100	192954450	5260	5260	5260	5260	181
278	20250206	141000	192002390	5290	5290	5290	5290	473
279	20250206	140900	189500220	5290	5290	5290	5290	30
280	20250206	140800	189341520	5280	5280	5280	5280	0
281	20250206	140700	189341520	5280	5280	5280	5280	1154
282	20250206	140600	183248400	5260	5260	5260	5260	0
283	20250206	140500	183248400	5260	5260	5260	5260	0
284	20250206	140400	183248400	5260	5260	5260	5260	0
285	20250206	140300	183248400	5260	5260	5260	5260	0
286	20250206	140200	183248400	5260	5260	5260	5260	0
287	20250206	140100	183248400	5260	5260	5260	5260	0
288	20250206	140000	183248400	5260	5260	5260	5260	0
289	20250206	135900	183248400	5260	5260	5260	5260	0
290	20250206	135800	183248400	5260	5260	5260	5260	0
291	20250206	135700	183248400	5260	5260	5260	5260	0
292	20250206	135600	183248400	5260	5260	5260	5260	13
293	20250206	135500	183180020	5260	5260	5260	5260	0
294	20250206	135400	183180020	5260	5260	5260	5260	0
295	20250206	135300	183180020	5260	5260	5260	5260	0
296	20250206	135200	183180020	5260	5260	5260	5260	0
297	20250206	135100	183180020	5260	5260	5260	5260	0
298	20250206	135000	183180020	5260	5260	5260	5260	0
299	20250206	134900	183180020	5260	5260	5260	5260	0
300	20250206	134800	183180020	5260	5260	5260	5260	0
301	20250206	134700	183180020	5260	5260	5260	5260	0
302	20250206	134600	183180020	5260	5260	5260	5260	0
303	20250206	134500	183180020	5260	5260	5260	5260	0
304	20250206	134400	183180020	5260	5260	5260	5260	0
305	20250206	134300	183180020	5260	5260	5260	5260	0
306	20250206	134200	183180020	5260	5260	5260	5260	0
307	20250206	134100	183180020	5260	5260	5260	5260	0
308	20250206	134000	183180020	5260	5280	5280	5260	2579
309	20250206	133900	169597800	5290	5290	5290	5290	0
310	20250206	133800	169597800	5290	5290	5290	5290	0
311	20250206	133700	169597800	5290	5290	5290	5290	0
312	20250206	133600	169597800	5290	5290	5290	5290	4
313	20250206	133500	169576640	5290	5290	5290	5290	23
314	20250206	133400	169454970	5280	5280	5280	5280	200
315	20250206	133300	168398970	5280	5280	5280	5280	200
316	20250206	133200	167342970	5280	5280	5280	5280	0
317	20250206	133100	167342970	5280	5280	5280	5280	0
318	20250206	133000	167342970	5280	5280	5280	5280	0
319	20250206	132900	167342970	5280	5280	5280	5280	0
320	20250206	132800	167342970	5280	5280	5280	5280	0
321	20250206	132700	167342970	5280	5280	5280	5280	0
322	20250206	132600	167342970	5280	5280	5280	5280	0
323	20250206	132500	167342970	5280	5280	5280	5280	0
324	20250206	132400	167342970	5280	5280	5280	5280	2
325	20250206	132300	167332410	5280	5280	5280	5280	0
326	20250206	132200	167332410	5280	5280	5280	5280	20
327	20250206	132100	167226810	5280	5280	5280	5280	0
328	20250206	132000	167226810	5280	5280	5280	5280	0
329	20250206	131900	167226810	5280	5280	5280	5280	102
330	20250206	131800	166688250	5290	5280	5290	5280	333
331	20250206	131700	164929680	5290	5290	5290	5290	0
332	20250206	131600	164929680	5290	5290	5290	5290	21
333	20250206	131500	164818590	5290	5290	5290	5290	0
334	20250206	131400	164818590	5290	5290	5290	5290	0
335	20250206	131300	164818590	5290	5290	5290	5290	0
336	20250206	131200	164818590	5290	5290	5290	5290	0
337	20250206	131100	164818590	5290	5290	5290	5290	0
338	20250206	131000	164818590	5290	5290	5290	5290	0
339	20250206	130900	164818590	5290	5290	5290	5290	0
340	20250206	130800	164818590	5290	5290	5290	5290	0
341	20250206	130700	164818590	5290	5290	5290	5290	264
342	20250206	130600	163422030	5290	5290	5290	5290	0
343	20250206	130500	163422030	5290	5290	5290	5290	0
344	20250206	130400	163422030	5290	5290	5290	5290	0
345	20250206	130300	163422030	5290	5290	5290	5290	0
346	20250206	130200	163422030	5290	5290	5290	5290	0
347	20250206	130100	163422030	5290	5290	5290	5290	0
348	20250206	130000	163422030	5290	5290	5290	5290	0
349	20250206	125900	163422030	5290	5290	5290	5290	0
350	20250206	125800	163422030	5290	5290	5290	5290	0
351	20250206	125700	163422030	5290	5290	5290	5290	0
352	20250206	125600	163422030	5290	5290	5290	5290	0
353	20250206	125500	163422030	5290	5290	5290	5290	0
354	20250206	125400	163422030	5290	5290	5290	5290	0
355	20250206	125300	163422030	5290	5290	5290	5290	0
356	20250206	125200	163422030	5290	5290	5290	5290	0
357	20250206	125100	163422030	5290	5290	5290	5290	0
358	20250206	125000	163422030	5290	5290	5290	5290	0
359	20250206	124900	163422030	5290	5290	5290	5290	0
360	20250206	124800	163422030	5290	5290	5290	5290	0
361	20250206	124700	163422030	5290	5290	5290	5290	0
362	20250206	124600	163422030	5290	5280	5290	5280	94
363	20250206	124500	162925270	5300	5300	5300	5300	0
364	20250206	124400	162925270	5300	5300	5300	5300	0
365	20250206	124300	162925270	5300	5300	5300	5300	0
366	20250206	124200	162925270	5300	5290	5300	5290	397
367	20250206	124100	160821200	5300	5270	5300	5270	1680
368	20250206	124000	151923380	5270	5270	5270	5270	203
369	20250206	123900	150853570	5270	5270	5290	5270	1103
370	20250206	123800	145029310	5250	5260	5260	5250	440
371	20250206	123700	142719290	5260	5260	5260	5260	0
372	20250206	123600	142719290	5260	5260	5260	5260	0
373	20250206	123500	142719290	5260	5260	5260	5260	0
374	20250206	123400	142719290	5260	5260	5260	5260	0
375	20250206	123300	142719290	5260	5260	5260	5260	0
376	20250206	123200	142719290	5260	5260	5260	5260	0
377	20250206	123100	142719290	5260	5260	5260	5260	0
378	20250206	123000	142719290	5260	5260	5260	5260	0
379	20250206	122900	142719290	5260	5260	5260	5260	10
380	20250206	122800	142666690	5260	5270	5270	5260	15
381	20250206	122700	142587750	5270	5270	5270	5270	0
382	20250206	122600	142587750	5270	5270	5270	5270	0
383	20250206	122500	142587750	5270	5270	5270	5270	0
384	20250206	122400	142587750	5270	5270	5270	5270	0
385	20250206	122300	142587750	5270	5270	5270	5270	0
386	20250206	122200	142587750	5270	5270	5270	5270	0
387	20250206	122100	142587750	5270	5270	5270	5270	10
388	20250206	122000	142535050	5250	5260	5260	5250	97
389	20250206	121900	142025760	5280	5280	5280	5280	37
390	20250206	121800	141830400	5280	5280	5280	5280	2
391	20250206	121700	141819840	5280	5260	5310	5260	4728
392	20250206	121600	116765280	5260	5260	5260	5260	0
393	20250206	121500	116765280	5260	5260	5260	5260	0
394	20250206	121400	116765280	5260	5260	5260	5260	14
395	20250206	121300	116691640	5260	5260	5260	5260	0
396	20250206	121200	116691640	5260	5260	5260	5260	0
397	20250206	121100	116691640	5260	5260	5260	5260	6
398	20250206	121000	116660080	5290	5290	5290	5290	0
399	20250206	120900	116660080	5290	5290	5290	5290	0
400	20250206	120800	116660080	5290	5290	5290	5290	0
401	20250206	120700	116660080	5290	5290	5290	5290	0
402	20250206	120600	116660080	5290	5290	5290	5290	0
403	20250206	120500	116660080	5290	5290	5290	5290	0
404	20250206	120400	116660080	5290	5290	5290	5290	0
405	20250206	120300	116660080	5290	5280	5290	5280	22
406	20250206	120200	116543900	5270	5270	5270	5270	0
407	20250206	120100	116543900	5270	5270	5270	5270	0
408	20250206	120000	116543900	5270	5270	5270	5270	98
409	20250206	115900	116027440	5260	5260	5260	5260	1
410	20250206	115800	116022180	5250	5260	5260	5250	3020
411	20250206	115700	100156380	5260	5260	5260	5260	0
412	20250206	115600	100156380	5260	5260	5260	5260	0
413	20250206	115500	100156380	5260	5260	5260	5260	1
414	20250206	115400	100151120	5260	5270	5270	5260	271
415	20250206	115300	98722960	5270	5270	5270	5270	405
416	20250206	115200	96588610	5270	5270	5270	5270	0
417	20250206	115100	96588610	5270	5270	5270	5270	0
418	20250206	115000	96588610	5270	5270	5270	5270	0
419	20250206	114900	96588610	5270	5270	5270	5270	0
420	20250206	114800	96588610	5270	5270	5270	5270	5
421	20250206	114700	96562260	5270	5270	5270	5270	0
422	20250206	114600	96562260	5270	5270	5270	5270	0
423	20250206	114500	96562260	5270	5270	5270	5270	0
424	20250206	114400	96562260	5270	5270	5270	5270	800
425	20250206	114300	92346260	5280	5280	5280	5280	0
426	20250206	114200	92346260	5280	5280	5280	5280	0
427	20250206	114100	92346260	5280	5280	5280	5280	1192
428	20250206	114000	86052500	5290	5290	5290	5290	0
429	20250206	113900	86052500	5290	5290	5290	5290	14
430	20250206	113800	85978440	5290	5290	5290	5290	398
431	20250206	113700	83873020	5300	5300	5300	5300	0
432	20250206	113600	83873020	5300	5300	5300	5300	0
433	20250206	113500	83873020	5300	5300	5300	5300	0
434	20250206	113400	83873020	5300	5300	5300	5300	0
435	20250206	113300	83873020	5300	5300	5300	5300	99
436	20250206	113200	83348320	5300	5260	5300	5260	3730
437	20250206	113100	63664050	5260	5260	5260	5260	0
438	20250206	113000	63664050	5260	5260	5260	5260	0
439	20250206	112900	63664050	5260	5260	5260	5260	0
440	20250206	112800	63664050	5260	5260	5260	5260	0
441	20250206	112700	63664050	5260	5260	5260	5260	0
442	20250206	112600	63664050	5260	5260	5260	5260	0
443	20250206	112500	63664050	5260	5260	5260	5260	0
444	20250206	112400	63664050	5260	5260	5260	5260	0
445	20250206	112300	63664050	5260	5260	5260	5260	0
446	20250206	112200	63664050	5260	5260	5260	5260	0
447	20250206	112100	63664050	5260	5260	5260	5260	0
448	20250206	112000	63664050	5260	5260	5260	5260	0
449	20250206	111900	63664050	5260	5260	5260	5260	0
450	20250206	111800	63664050	5260	5260	5260	5260	0
451	20250206	111700	63664050	5260	5260	5260	5260	0
452	20250206	111600	63664050	5260	5260	5260	5260	0
453	20250206	111500	63664050	5260	5260	5260	5260	1
454	20250206	111400	63658790	5260	5250	5260	5250	206
455	20250206	111300	62577250	5260	5260	5260	5260	0
456	20250206	111200	62577250	5260	5260	5260	5260	0
457	20250206	111100	62577250	5260	5260	5260	5260	0
458	20250206	111000	62577250	5260	5260	5260	5260	0
459	20250206	110900	62577250	5260	5260	5260	5260	0
460	20250206	110800	62577250	5260	5260	5260	5260	0
461	20250206	110700	62577250	5260	5260	5260	5260	0
462	20250206	110600	62577250	5260	5260	5260	5260	0
463	20250206	110500	62577250	5260	5260	5260	5260	0
464	20250206	110400	62577250	5260	5260	5260	5260	0
465	20250206	110300	62577250	5260	5260	5260	5260	0
466	20250206	110200	62577250	5260	5260	5260	5260	0
467	20250206	110100	62577250	5260	5260	5260	5260	0
468	20250206	110000	62577250	5260	5260	5260	5260	0
469	20250206	105900	62577250	5260	5260	5260	5260	0
470	20250206	105800	62577250	5260	5260	5260	5260	0
471	20250206	105700	62577250	5260	5260	5260	5260	0
472	20250206	105600	62577250	5260	5260	5260	5260	0
473	20250206	105500	62577250	5260	5260	5260	5260	0
474	20250206	105400	62577250	5260	5260	5260	5260	0
475	20250206	105300	62577250	5260	5260	5260	5260	0
476	20250206	105200	62577250	5260	5260	5260	5260	0
477	20250206	105100	62577250	5260	5260	5260	5260	0
478	20250206	105000	62577250	5260	5260	5260	5260	0
479	20250206	104900	62577250	5260	5260	5260	5260	20
480	20250206	104800	62472050	5250	5260	5260	5250	14
481	20250206	104700	62398530	5250	5250	5250	5250	60
482	20250206	104600	62083530	5250	5260	5260	5250	80
483	20250206	104500	61663130	5250	5250	5250	5250	0
484	20250206	104400	61663130	5250	5250	5250	5250	0
485	20250206	104300	61663130	5250	5250	5250	5250	0
486	20250206	104200	61663130	5250	5250	5250	5250	0
487	20250206	104100	61663130	5250	5250	5250	5250	0
488	20250206	104000	61663130	5250	5250	5250	5250	0
489	20250206	103900	61663130	5250	5250	5250	5250	0
490	20250206	103800	61663130	5250	5250	5250	5250	0
491	20250206	103700	61663130	5250	5250	5250	5250	4
492	20250206	103600	61642130	5250	5250	5250	5250	0
493	20250206	103500	61642130	5250	5250	5250	5250	0
494	20250206	103400	61642130	5250	5250	5250	5250	0
495	20250206	103300	61642130	5250	5250	5250	5250	0
496	20250206	103200	61642130	5250	5250	5250	5250	0
497	20250206	103100	61642130	5250	5250	5250	5250	0
498	20250206	103000	61642130	5250	5250	5250	5250	0
499	20250206	102900	61642130	5250	5250	5250	5250	0
500	20250206	102800	61642130	5250	5250	5250	5250	0
501	20250206	102700	61642130	5250	5250	5250	5250	20
502	20250206	102600	61537130	5260	5250	5260	5240	285
503	20250206	102500	60042420	5260	5250	5260	5250	99
504	20250206	102400	59521830	5250	5250	5250	5250	50
505	20250206	102300	59259330	5260	5260	5260	5260	19
506	20250206	102200	59159390	5250	5250	5250	5250	0
507	20250206	102100	59159390	5250	5250	5250	5250	0
508	20250206	102000	59159390	5250	5250	5250	5250	0
509	20250206	101900	59159390	5250	5250	5250	5250	0
510	20250206	101800	59159390	5250	5250	5250	5250	0
511	20250206	101700	59159390	5250	5250	5250	5250	101
512	20250206	101600	58629140	5260	5260	5260	5260	261
513	20250206	101500	57256280	5250	5250	5250	5250	228
514	20250206	101400	56059280	5250	5250	5250	5250	0
515	20250206	101300	56059280	5250	5250	5250	5250	0
516	20250206	101200	56059280	5250	5250	5250	5250	28
517	20250206	101100	55912280	5240	5240	5240	5240	0
518	20250206	101000	55912280	5240	5240	5240	5240	0
519	20250206	100900	55912280	5240	5250	5250	5240	150
520	20250206	100800	55125890	5260	5240	5260	5240	1050
521	20250206	100700	49607910	5240	5240	5240	5240	0
522	20250206	100600	49607910	5240	5240	5240	5240	0
523	20250206	100500	49607910	5240	5240	5240	5240	13
524	20250206	100400	49539790	5240	5240	5240	5240	683
525	20250206	100300	45960870	5240	5250	5250	5230	678
526	20250206	100200	42403440	5240	5220	5240	5220	2743
527	20250206	100100	28063480	5210	5210	5210	5210	0
528	20250206	100000	28063480	5210	5210	5210	5210	0
529	20250206	095900	28063480	5210	5210	5210	5210	0
530	20250206	095800	28063480	5210	5210	5210	5210	0
531	20250206	095700	28063480	5210	5210	5210	5210	0
532	20250206	095600	28063480	5210	5210	5210	5210	0
533	20250206	095500	28063480	5210	5210	5210	5210	0
534	20250206	095400	28063480	5210	5210	5210	5210	0
535	20250206	095300	28063480	5210	5210	5210	5210	0
536	20250206	095200	28063480	5210	5210	5210	5210	0
537	20250206	095100	28063480	5210	5210	5210	5210	1
538	20250206	095000	28058270	5210	5210	5210	5210	0
539	20250206	094900	28058270	5210	5210	5210	5210	0
540	20250206	094800	28058270	5210	5210	5210	5210	0
541	20250206	094700	28058270	5210	5210	5210	5210	0
542	20250206	094600	28058270	5210	5210	5210	5210	0
543	20250206	094500	28058270	5210	5210	5210	5210	14
544	20250206	094400	27985330	5230	5230	5230	5230	0
545	20250206	094300	27985330	5230	5230	5230	5230	20
546	20250206	094200	27880730	5210	5210	5210	5210	0
547	20250206	094100	27880730	5210	5210	5210	5210	0
548	20250206	094000	27880730	5210	5210	5210	5210	0
549	20250206	093900	27880730	5210	5210	5210	5210	0
550	20250206	093800	27880730	5210	5210	5210	5210	0
551	20250206	093700	27880730	5210	5210	5210	5210	0
552	20250206	093600	27880730	5210	5210	5210	5210	0
553	20250206	093500	27880730	5210	5210	5210	5210	0
554	20250206	093400	27880730	5210	5210	5210	5210	0
555	20250206	093300	27880730	5210	5210	5210	5210	70
556	20250206	093200	27516030	5200	5200	5200	5200	0
557	20250206	093100	27516030	5200	5200	5200	5200	0
558	20250206	093000	27516030	5200	5200	5200	5200	0
559	20250206	092900	27516030	5200	5200	5200	5200	0
560	20250206	092800	27516030	5200	5200	5200	5200	0
561	20250206	092700	27516030	5200	5200	5200	5200	0
562	20250206	092600	27516030	5200	5200	5200	5200	0
563	20250206	092500	27516030	5200	5200	5200	5200	0
564	20250206	092400	27516030	5200	5200	5200	5200	0
565	20250206	092300	27516030	5200	5200	5200	5200	0
566	20250206	092200	27516030	5200	5200	5200	5200	0
567	20250206	092100	27516030	5200	5200	5200	5200	0
568	20250206	092000	27516030	5200	5200	5200	5200	0
569	20250206	091900	27516030	5200	5230	5230	5200	674
570	20250206	091800	24006720	5210	5210	5210	5210	0
571	20250206	091700	24006720	5210	5230	5240	5210	710
572	20250206	091600	20289630	5200	5200	5200	5200	0
573	20250206	091500	20289630	5200	5200	5200	5200	0
574	20250206	091400	20289630	5200	5200	5200	5200	0
575	20250206	091300	20289630	5200	5200	5200	5200	116
576	20250206	091200	19686430	5200	5190	5200	5190	399
577	20250206	091100	17613020	5190	5190	5190	5190	871
578	20250206	091000	13092530	5190	5190	5200	5180	1439
579	20250206	090900	5625480	5130	5130	5130	5130	0
580	20250206	090800	5625480	5130	5130	5130	5130	0
581	20250206	090700	5625480	5130	5130	5130	5130	0
582	20250206	090600	5625480	5130	5130	5130	5130	0
583	20250206	090500	5625480	5130	5130	5130	5130	0
584	20250206	090400	5625480	5130	5130	5130	5130	0
585	20250206	090300	5625480	5130	5130	5130	5130	0
586	20250206	090200	5625480	5130	5130	5130	5130	700
587	20250206	090100	2034480	5190	5190	5190	5190	0
588	20250206	090000	2034480	5190	5190	5190	5190	392