KissMeData/037460/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192200	150524520	9230	9230	9230	9230	838
3	20250206	192100	150524520	9230	9230	9230	9230	0
4	20250206	192000	150524520	9230	9230	9230	9230	0
5	20250206	191900	150524520	9230	9230	9230	9230	0
6	20250206	191800	150524520	9230	9230	9230	9230	0
7	20250206	191700	150524520	9230	9230	9230	9230	0
8	20250206	191600	150524520	9230	9230	9230	9230	0
9	20250206	191500	150524520	9230	9230	9230	9230	0
10	20250206	191400	150524520	9230	9230	9230	9230	0
11	20250206	191300	150524520	9230	9230	9230	9230	0
12	20250206	191200	150524520	9230	9230	9230	9230	0
13	20250206	191100	150524520	9230	9230	9230	9230	0
14	20250206	191000	150524520	9230	9230	9230	9230	0
15	20250206	190900	150524520	9230	9230	9230	9230	0
16	20250206	190800	150524520	9230	9230	9230	9230	0
17	20250206	190700	150524520	9230	9230	9230	9230	0
18	20250206	190600	150524520	9230	9230	9230	9230	0
19	20250206	190500	150524520	9230	9230	9230	9230	0
20	20250206	190400	150524520	9230	9230	9230	9230	0
21	20250206	190300	150524520	9230	9230	9230	9230	0
22	20250206	190200	150524520	9230	9230	9230	9230	0
23	20250206	190100	150524520	9230	9230	9230	9230	0
24	20250206	190000	150524520	9230	9230	9230	9230	0
25	20250206	185900	150524520	9230	9230	9230	9230	0
26	20250206	185800	150524520	9230	9230	9230	9230	0
27	20250206	185700	150524520	9230	9230	9230	9230	0
28	20250206	185600	150524520	9230	9230	9230	9230	0
29	20250206	185500	150524520	9230	9230	9230	9230	0
30	20250206	185400	150524520	9230	9230	9230	9230	0
31	20250206	185300	150524520	9230	9230	9230	9230	0
32	20250206	185200	150524520	9230	9230	9230	9230	838
33	20250206	185100	150524520	9230	9230	9230	9230	0
34	20250206	185000	150524520	9230	9230	9230	9230	0
35	20250206	184900	150524520	9230	9230	9230	9230	0
36	20250206	184800	150524520	9230	9230	9230	9230	0
37	20250206	184700	150524520	9230	9230	9230	9230	0
38	20250206	184600	150524520	9230	9230	9230	9230	0
39	20250206	184500	150524520	9230	9230	9230	9230	0
40	20250206	184400	150524520	9230	9230	9230	9230	0
41	20250206	184300	150524520	9230	9230	9230	9230	0
42	20250206	184200	150524520	9230	9230	9230	9230	0
43	20250206	184100	150524520	9230	9230	9230	9230	0
44	20250206	184000	150524520	9230	9230	9230	9230	0
45	20250206	183900	150524520	9230	9230	9230	9230	0
46	20250206	183800	150524520	9230	9230	9230	9230	0
47	20250206	183700	150524520	9230	9230	9230	9230	0
48	20250206	183600	150524520	9230	9230	9230	9230	0
49	20250206	183500	150524520	9230	9230	9230	9230	0
50	20250206	183400	150524520	9230	9230	9230	9230	0
51	20250206	183300	150524520	9230	9230	9230	9230	0
52	20250206	183200	150524520	9230	9230	9230	9230	0
53	20250206	183100	150524520	9230	9230	9230	9230	0
54	20250206	183000	150524520	9230	9230	9230	9230	0
55	20250206	182900	150524520	9230	9230	9230	9230	0
56	20250206	182800	150524520	9230	9230	9230	9230	0
57	20250206	182700	150524520	9230	9230	9230	9230	0
58	20250206	182600	150524520	9230	9230	9230	9230	0
59	20250206	182500	150524520	9230	9230	9230	9230	0
60	20250206	182400	150524520	9230	9230	9230	9230	0
61	20250206	182300	150524520	9230	9230	9230	9230	0
62	20250206	182200	150524520	9230	9230	9230	9230	838
63	20250206	182100	150524520	9230	9230	9230	9230	0
64	20250206	182000	150524520	9230	9230	9230	9230	0
65	20250206	181900	150524520	9230	9230	9230	9230	0
66	20250206	181800	150524520	9230	9230	9230	9230	0
67	20250206	181700	150524520	9230	9230	9230	9230	0
68	20250206	181600	150524520	9230	9230	9230	9230	0
69	20250206	181500	150524520	9230	9230	9230	9230	0
70	20250206	181400	150524520	9230	9230	9230	9230	0
71	20250206	181300	150524520	9230	9230	9230	9230	0
72	20250206	181200	150524520	9230	9230	9230	9230	0
73	20250206	181100	150524520	9230	9230	9230	9230	0
74	20250206	181000	150524520	9230	9230	9230	9230	0
75	20250206	180900	150524520	9230	9230	9230	9230	0
76	20250206	180800	150524520	9230	9230	9230	9230	0
77	20250206	180700	150524520	9230	9230	9230	9230	0
78	20250206	180600	150524520	9230	9230	9230	9230	0
79	20250206	180500	150524520	9230	9230	9230	9230	0
80	20250206	180400	150524520	9230	9230	9230	9230	0
81	20250206	180300	150524520	9230	9230	9230	9230	0
82	20250206	180200	150524520	9230	9230	9230	9230	0
83	20250206	180100	150524520	9230	9230	9230	9230	0
84	20250206	180000	150524520	9230	9230	9230	9230	0
85	20250206	175900	150524520	9230	9230	9230	9230	0
86	20250206	175800	150524520	9230	9230	9230	9230	0
87	20250206	175700	150524520	9230	9230	9230	9230	0
88	20250206	175600	150524520	9230	9230	9230	9230	0
89	20250206	175500	150524520	9230	9230	9230	9230	0
90	20250206	175400	150524520	9230	9230	9230	9230	0
91	20250206	175300	150524520	9230	9230	9230	9230	0
92	20250206	175200	150524520	9230	9230	9230	9230	838
93	20250206	175100	150524520	9230	9230	9230	9230	0
94	20250206	175000	150524520	9230	9230	9230	9230	0
95	20250206	174900	150524520	9230	9230	9230	9230	0
96	20250206	174800	150524520	9230	9230	9230	9230	0
97	20250206	174700	150524520	9230	9230	9230	9230	0
98	20250206	174600	150524520	9230	9230	9230	9230	0
99	20250206	174500	150524520	9230	9230	9230	9230	0
100	20250206	174400	150524520	9230	9230	9230	9230	0
101	20250206	174300	150524520	9230	9230	9230	9230	0
102	20250206	174200	150524520	9230	9230	9230	9230	0
103	20250206	174100	150524520	9230	9230	9230	9230	0
104	20250206	174000	150524520	9230	9230	9230	9230	0
105	20250206	173900	150524520	9230	9230	9230	9230	0
106	20250206	173800	150524520	9230	9230	9230	9230	0
107	20250206	173700	150524520	9230	9230	9230	9230	0
108	20250206	173600	150524520	9230	9230	9230	9230	0
109	20250206	173500	150524520	9230	9230	9230	9230	0
110	20250206	173400	150524520	9230	9230	9230	9230	0
111	20250206	173300	150524520	9230	9230	9230	9230	0
112	20250206	173200	150524520	9230	9230	9230	9230	0
113	20250206	173100	150524520	9230	9230	9230	9230	0
114	20250206	173000	150524520	9230	9230	9230	9230	0
115	20250206	172900	150524520	9230	9230	9230	9230	0
116	20250206	172800	150524520	9230	9230	9230	9230	0
117	20250206	172700	150524520	9230	9230	9230	9230	0
118	20250206	172600	150524520	9230	9230	9230	9230	0
119	20250206	172500	150524520	9230	9230	9230	9230	0
120	20250206	172400	150524520	9230	9230	9230	9230	0
121	20250206	172300	150524520	9230	9230	9230	9230	0
122	20250206	172200	150524520	9230	9230	9230	9230	838
123	20250206	172100	150524520	9230	9230	9230	9230	0
124	20250206	172000	150524520	9230	9230	9230	9230	0
125	20250206	171900	150524520	9230	9230	9230	9230	0
126	20250206	171800	150524520	9230	9230	9230	9230	0
127	20250206	171700	150524520	9230	9230	9230	9230	0
128	20250206	171600	150524520	9230	9230	9230	9230	0
129	20250206	171500	150524520	9230	9230	9230	9230	0
130	20250206	171400	150524520	9230	9230	9230	9230	0
131	20250206	171300	150524520	9230	9230	9230	9230	0
132	20250206	171200	150524520	9230	9230	9230	9230	0
133	20250206	171100	150524520	9230	9230	9230	9230	0
134	20250206	171000	150524520	9230	9230	9230	9230	0
135	20250206	170900	150524520	9230	9230	9230	9230	0
136	20250206	170800	150524520	9230	9230	9230	9230	0
137	20250206	170700	150524520	9230	9230	9230	9230	0
138	20250206	170600	150524520	9230	9230	9230	9230	0
139	20250206	170500	150524520	9230	9230	9230	9230	0
140	20250206	170400	150524520	9230	9230	9230	9230	0
141	20250206	170300	150524520	9230	9230	9230	9230	0
142	20250206	170200	150524520	9230	9230	9230	9230	0
143	20250206	170100	150524520	9230	9230	9230	9230	0
144	20250206	170000	150524520	9230	9230	9230	9230	0
145	20250206	165900	150524520	9230	9230	9230	9230	0
146	20250206	165800	150524520	9230	9230	9230	9230	0
147	20250206	165700	150524520	9230	9230	9230	9230	0
148	20250206	165600	150524520	9230	9230	9230	9230	0
149	20250206	165500	150524520	9230	9230	9230	9230	0
150	20250206	165400	150524520	9230	9230	9230	9230	0
151	20250206	165300	150524520	9230	9230	9230	9230	0
152	20250206	165200	150524520	9230	9230	9230	9230	838
153	20250206	165100	150524520	9230	9230	9230	9230	0
154	20250206	165000	150524520	9230	9230	9230	9230	0
155	20250206	164900	150524520	9230	9230	9230	9230	0
156	20250206	164800	150524520	9230	9230	9230	9230	0
157	20250206	164700	150524520	9230	9230	9230	9230	0
158	20250206	164600	150524520	9230	9230	9230	9230	0
159	20250206	164500	150524520	9230	9230	9230	9230	0
160	20250206	164400	150524520	9230	9230	9230	9230	0
161	20250206	164300	150524520	9230	9230	9230	9230	0
162	20250206	164200	150524520	9230	9230	9230	9230	0
163	20250206	164100	150524520	9230	9230	9230	9230	0
164	20250206	164000	150524520	9230	9230	9230	9230	0
165	20250206	163900	150524520	9230	9230	9230	9230	0
166	20250206	163800	150524520	9230	9230	9230	9230	0
167	20250206	163700	150524520	9230	9230	9230	9230	0
168	20250206	163600	150524520	9230	9230	9230	9230	0
169	20250206	163500	150524520	9230	9230	9230	9230	0
170	20250206	163400	150524520	9230	9230	9230	9230	0
171	20250206	163300	150524520	9230	9230	9230	9230	0
172	20250206	163200	150524520	9230	9230	9230	9230	0
173	20250206	163100	150524520	9230	9230	9230	9230	0
174	20250206	163000	150524520	9230	9230	9230	9230	0
175	20250206	162900	150524520	9230	9230	9230	9230	0
176	20250206	162800	150524520	9230	9230	9230	9230	0
177	20250206	162700	150524520	9230	9230	9230	9230	0
178	20250206	162600	150524520	9230	9230	9230	9230	0
179	20250206	162500	150524520	9230	9230	9230	9230	0
180	20250206	162400	150524520	9230	9230	9230	9230	0
181	20250206	162300	150524520	9230	9230	9230	9230	0
182	20250206	162200	150524520	9230	9230	9230	9230	838
183	20250206	162100	150524520	9230	9230	9230	9230	0
184	20250206	162000	150524520	9230	9230	9230	9230	0
185	20250206	161900	150524520	9230	9230	9230	9230	0
186	20250206	161800	150524520	9230	9230	9230	9230	0
187	20250206	161700	150524520	9230	9230	9230	9230	0
188	20250206	161600	150524520	9230	9230	9230	9230	0
189	20250206	161500	150524520	9230	9230	9230	9230	0
190	20250206	161400	150524520	9230	9230	9230	9230	0
191	20250206	161300	150524520	9230	9230	9230	9230	0
192	20250206	161200	150524520	9230	9230	9230	9230	0
193	20250206	161100	150524520	9230	9230	9230	9230	0
194	20250206	161000	150524520	9230	9230	9230	9230	0
195	20250206	160900	150524520	9230	9230	9230	9230	0
196	20250206	160800	150524520	9230	9230	9230	9230	0
197	20250206	160700	150524520	9230	9230	9230	9230	0
198	20250206	160600	150524520	9230	9230	9230	9230	0
199	20250206	160500	150524520	9230	9230	9230	9230	0
200	20250206	160400	150524520	9230	9230	9230	9230	0
201	20250206	160300	150524520	9230	9230	9230	9230	0
202	20250206	160200	150524520	9230	9230	9230	9230	0
203	20250206	160100	150524520	9230	9230	9230	9230	0
204	20250206	160000	150524520	9230	9230	9230	9230	0
205	20250206	155900	150524520	9230	9230	9230	9230	0
206	20250206	155800	150524520	9230	9230	9230	9230	0
207	20250206	155700	150524520	9230	9230	9230	9230	0
208	20250206	155600	150524520	9230	9230	9230	9230	0
209	20250206	155500	150524520	9230	9230	9230	9230	0
210	20250206	155400	150524520	9230	9230	9230	9230	0
211	20250206	155300	150524520	9230	9230	9230	9230	0
212	20250206	155200	150524520	9230	9230	9230	9230	838
213	20250206	155100	150524520	9230	9230	9230	9230	0
214	20250206	155000	150524520	9230	9230	9230	9230	0
215	20250206	154900	150524520	9230	9230	9230	9230	0
216	20250206	154800	150524520	9230	9230	9230	9230	0
217	20250206	154700	150524520	9230	9230	9230	9230	0
218	20250206	154600	150524520	9230	9230	9230	9230	0
219	20250206	154500	150524520	9230	9230	9230	9230	0
220	20250206	154400	150524520	9230	9230	9230	9230	0
221	20250206	154300	150524520	9230	9230	9230	9230	0
222	20250206	154200	150524520	9230	9230	9230	9230	0
223	20250206	154100	150524520	9230	9230	9230	9230	0
224	20250206	154000	150524520	9230	9230	9230	9230	0
225	20250206	153900	150524520	9230	9230	9230	9230	0
226	20250206	153800	150524520	9230	9230	9230	9230	0
227	20250206	153700	150524520	9230	9230	9230	9230	0
228	20250206	153600	150524520	9230	9230	9230	9230	0
229	20250206	153500	150524520	9230	9230	9230	9230	0
230	20250206	153400	150524520	9230	9230	9230	9230	0
231	20250206	153300	150524520	9230	9230	9230	9230	0
232	20250206	153200	150524520	9230	9230	9230	9230	0
233	20250206	153100	150524520	9230	9230	9230	9230	0
234	20250206	153000	150524520	9230	9230	9230	9230	838
235	20250206	152900	142789780	9220	9220	9220	9220	0
236	20250206	152800	142789780	9220	9220	9220	9220	0
237	20250206	152700	142789780	9220	9220	9220	9220	0
238	20250206	152600	142789780	9220	9220	9220	9220	0
239	20250206	152500	142789780	9220	9220	9220	9220	0
240	20250206	152400	142789780	9220	9220	9220	9220	0
241	20250206	152300	142789780	9220	9220	9220	9220	0
242	20250206	152200	142789780	9220	9220	9220	9220	0
243	20250206	152100	142789780	9220	9220	9220	9220	0
244	20250206	152000	142789780	9220	9220	9220	9220	0
245	20250206	151900	142789780	9220	9210	9220	9190	133
246	20250206	151800	141566260	9220	9210	9220	9210	2
247	20250206	151700	141547830	9210	9210	9210	9200	340
248	20250206	151600	138417770	9210	9210	9210	9210	0
249	20250206	151500	138417770	9210	9210	9210	9210	1
250	20250206	151400	138408560	9210	9210	9210	9210	1
251	20250206	151300	138399350	9200	9200	9200	9200	86
252	20250206	151200	137608150	9200	9200	9200	9200	0
253	20250206	151100	137608150	9200	9200	9200	9200	0
254	20250206	151000	137608150	9200	9220	9220	9200	435
255	20250206	150900	133605150	9220	9220	9220	9220	0
256	20250206	150800	133605150	9220	9220	9220	9220	50
257	20250206	150700	133144150	9210	9210	9210	9210	103
258	20250206	150600	132195520	9220	9230	9230	9220	159
259	20250206	150500	130729040	9230	9230	9230	9230	0
260	20250206	150400	130729040	9230	9230	9230	9230	108
261	20250206	150300	129732200	9230	9230	9230	9230	1
262	20250206	150200	129722970	9190	9190	9190	9190	0
263	20250206	150100	129722970	9190	9180	9190	9180	220
264	20250206	150000	127701260	9180	9180	9180	9180	0
265	20250206	145900	127701260	9180	9180	9180	9180	1
266	20250206	145800	127692080	9180	9180	9180	9180	10
267	20250206	145700	127600280	9180	9180	9180	9180	50
268	20250206	145600	127141280	9190	9190	9190	9190	1
269	20250206	145500	127132090	9180	9180	9180	9180	0
270	20250206	145400	127132090	9180	9180	9180	9180	0
271	20250206	145300	127132090	9180	9180	9180	9180	0
272	20250206	145200	127132090	9180	9180	9180	9180	100
273	20250206	145100	126214090	9180	9180	9180	9180	83
274	20250206	145000	125452150	9180	9180	9180	9180	0
275	20250206	144900	125452150	9180	9180	9180	9180	2
276	20250206	144800	125433790	9180	9180	9180	9180	15
277	20250206	144700	125296090	9190	9190	9190	9190	1
278	20250206	144600	125286900	9180	9180	9180	9180	0
279	20250206	144500	125286900	9180	9180	9180	9180	60
280	20250206	144400	124736100	9180	9180	9180	9180	0
281	20250206	144300	124736100	9180	9180	9180	9180	18
282	20250206	144200	124570860	9180	9180	9180	9180	138
283	20250206	144100	123304020	9180	9180	9180	9180	62
284	20250206	144000	122734860	9180	9180	9180	9180	0
285	20250206	143900	122734860	9180	9180	9180	9180	11
286	20250206	143800	122633880	9190	9170	9190	9170	16
287	20250206	143700	122487140	9180	9180	9180	9180	0
288	20250206	143600	122487140	9180	9180	9180	9180	70
289	20250206	143500	121844540	9180	9180	9180	9180	70
290	20250206	143400	121201940	9180	9180	9180	9180	46
291	20250206	143300	120779660	9190	9190	9190	9190	0
292	20250206	143200	120779660	9190	9190	9190	9190	0
293	20250206	143100	120779660	9190	9190	9190	9190	0
294	20250206	143000	120779660	9190	9190	9190	9190	76
295	20250206	142900	120081220	9230	9230	9230	9230	1
296	20250206	142800	120071990	9180	9170	9180	9160	75
297	20250206	142700	119383720	9160	9170	9170	9160	412
298	20250206	142600	115608800	9170	9190	9190	9170	427
299	20250206	142500	111691540	9190	9190	9190	9190	0
300	20250206	142400	111691540	9190	9190	9190	9190	0
301	20250206	142300	111691540	9190	9190	9190	9190	0
302	20250206	142200	111691540	9190	9190	9190	9190	2
303	20250206	142100	111673160	9180	9180	9180	9180	500
304	20250206	142000	107083160	9190	9210	9210	9190	387
305	20250206	141900	103524780	9200	9200	9200	9200	0
306	20250206	141800	103524780	9200	9210	9210	9200	135
307	20250206	141700	102281750	9210	9210	9210	9210	0
308	20250206	141600	102281750	9210	9210	9210	9210	0
309	20250206	141500	102281750	9210	9210	9210	9210	0
310	20250206	141400	102281750	9210	9210	9210	9210	0
311	20250206	141300	102281750	9210	9210	9210	9210	0
312	20250206	141200	102281750	9210	9210	9210	9210	0
313	20250206	141100	102281750	9210	9210	9210	9210	0
314	20250206	141000	102281750	9210	9210	9210	9210	3
315	20250206	140900	102254120	9210	9220	9220	9210	3
316	20250206	140800	102226470	9220	9220	9220	9220	0
317	20250206	140700	102226470	9220	9220	9220	9220	0
318	20250206	140600	102226470	9220	9220	9220	9220	0
319	20250206	140500	102226470	9220	9220	9220	9220	64
320	20250206	140400	101636390	9230	9230	9230	9230	0
321	20250206	140300	101636390	9230	9230	9230	9230	0
322	20250206	140200	101636390	9230	9230	9230	9230	0
323	20250206	140100	101636390	9230	9230	9230	9230	0
324	20250206	140000	101636390	9230	9230	9230	9230	0
325	20250206	135900	101636390	9230	9240	9240	9230	15
326	20250206	135800	101497910	9250	9250	9250	9250	0
327	20250206	135700	101497910	9250	9250	9250	9250	0
328	20250206	135600	101497910	9250	9250	9250	9250	0
329	20250206	135500	101497910	9250	9250	9250	9250	0
330	20250206	135400	101497910	9250	9250	9250	9250	1
331	20250206	135300	101488660	9240	9240	9240	9240	0
332	20250206	135200	101488660	9240	9240	9240	9240	1
333	20250206	135100	101479420	9260	9260	9260	9260	0
334	20250206	135000	101479420	9260	9260	9260	9260	0
335	20250206	134900	101479420	9260	9260	9260	9260	0
336	20250206	134800	101479420	9260	9260	9260	9260	0
337	20250206	134700	101479420	9260	9230	9260	9230	23
338	20250206	134600	101266670	9220	9220	9220	9220	0
339	20250206	134500	101266670	9220	9200	9220	9200	17
340	20250206	134400	101110250	9220	9230	9230	9220	84
341	20250206	134300	100335690	9240	9240	9240	9240	0
342	20250206	134200	100335690	9240	9240	9240	9240	0
343	20250206	134100	100335690	9240	9240	9240	9240	30
344	20250206	134000	100058490	9240	9240	9240	9240	0
345	20250206	133900	100058490	9240	9240	9240	9240	0
346	20250206	133800	100058490	9240	9240	9240	9240	0
347	20250206	133700	100058490	9240	9240	9240	9240	0
348	20250206	133600	100058490	9240	9240	9240	9240	0
349	20250206	133500	100058490	9240	9240	9240	9240	0
350	20250206	133400	100058490	9240	9240	9240	9240	0
351	20250206	133300	100058490	9240	9240	9240	9240	0
352	20250206	133200	100058490	9240	9240	9240	9240	0
353	20250206	133100	100058490	9240	9240	9240	9240	0
354	20250206	133000	100058490	9240	9240	9240	9240	0
355	20250206	132900	100058490	9240	9240	9240	9240	0
356	20250206	132800	100058490	9240	9240	9240	9240	0
357	20250206	132700	100058490	9240	9240	9240	9240	0
358	20250206	132600	100058490	9240	9240	9240	9240	0
359	20250206	132500	100058490	9240	9240	9240	9240	0
360	20250206	132400	100058490	9240	9240	9240	9240	0
361	20250206	132300	100058490	9240	9240	9240	9240	0
362	20250206	132200	100058490	9240	9240	9240	9240	0
363	20250206	132100	100058490	9240	9240	9240	9240	0
364	20250206	132000	100058490	9240	9240	9240	9240	0
365	20250206	131900	100058490	9240	9240	9240	9240	0
366	20250206	131800	100058490	9240	9240	9240	9240	0
367	20250206	131700	100058490	9240	9240	9240	9240	5
368	20250206	131600	100012290	9240	9240	9240	9240	0
369	20250206	131500	100012290	9240	9240	9240	9240	2
370	20250206	131400	99993810	9240	9240	9240	9240	0
371	20250206	131300	99993810	9240	9240	9240	9240	0
372	20250206	131200	99993810	9240	9240	9240	9240	54
373	20250206	131100	99494850	9250	9250	9250	9250	0
374	20250206	131000	99494850	9250	9250	9250	9250	0
375	20250206	130900	99494850	9250	9250	9250	9250	2
376	20250206	130800	99476350	9240	9240	9240	9240	0
377	20250206	130700	99476350	9240	9240	9240	9240	10
378	20250206	130600	99383950	9240	9240	9240	9240	0
379	20250206	130500	99383950	9240	9240	9240	9240	300
380	20250206	130400	96611950	9240	9240	9240	9240	0
381	20250206	130300	96611950	9240	9240	9240	9240	0
382	20250206	130200	96611950	9240	9230	9240	9230	12
383	20250206	130100	96501180	9230	9210	9230	9210	150
384	20250206	130000	95118120	9210	9210	9210	9210	30
385	20250206	125900	94841820	9200	9200	9200	9200	0
386	20250206	125800	94841820	9200	9200	9200	9200	0
387	20250206	125700	94841820	9200	9200	9200	9200	1000
388	20250206	125600	85641820	9190	9200	9200	9190	1564
389	20250206	125500	71253640	9200	9210	9210	9200	598
390	20250206	125400	65751460	9210	9210	9210	9210	1158
391	20250206	125300	55086280	9210	9210	9210	9210	0
392	20250206	125200	55086280	9210	9210	9210	9210	0
393	20250206	125100	55086280	9210	9210	9210	9210	0
394	20250206	125000	55086280	9210	9210	9210	9210	0
395	20250206	124900	55086280	9210	9210	9210	9210	73
396	20250206	124800	54413950	9230	9230	9230	9230	0
397	20250206	124700	54413950	9230	9230	9230	9230	0
398	20250206	124600	54413950	9230	9230	9230	9230	21
399	20250206	124500	54220120	9220	9220	9220	9220	0
400	20250206	124400	54220120	9220	9250	9250	9220	550
401	20250206	124300	49149050	9240	9240	9240	9240	0
402	20250206	124200	49149050	9240	9240	9240	9240	0
403	20250206	124100	49149050	9240	9240	9240	9240	0
404	20250206	124000	49149050	9240	9240	9240	9240	0
405	20250206	123900	49149050	9240	9240	9240	9240	0
406	20250206	123800	49149050	9240	9240	9240	9240	0
407	20250206	123700	49149050	9240	9240	9240	9240	0
408	20250206	123600	49149050	9240	9240	9240	9240	12
409	20250206	123500	49038170	9250	9250	9250	9250	0
410	20250206	123400	49038170	9250	9250	9250	9250	0
411	20250206	123300	49038170	9250	9250	9250	9250	0
412	20250206	123200	49038170	9250	9250	9250	9250	0
413	20250206	123100	49038170	9250	9250	9250	9250	40
414	20250206	123000	48668170	9220	9220	9220	9220	81
415	20250206	122900	47921350	9260	9260	9260	9260	1
416	20250206	122800	47912090	9250	9250	9250	9250	0
417	20250206	122700	47912090	9250	9250	9250	9250	0
418	20250206	122600	47912090	9250	9250	9250	9250	0
419	20250206	122500	47912090	9250	9250	9250	9250	100
420	20250206	122400	46987090	9250	9250	9250	9250	0
421	20250206	122300	46987090	9250	9250	9250	9250	0
422	20250206	122200	46987090	9250	9250	9250	9250	0
423	20250206	122100	46987090	9250	9250	9250	9250	0
424	20250206	122000	46987090	9250	9250	9250	9250	0
425	20250206	121900	46987090	9250	9250	9250	9250	0
426	20250206	121800	46987090	9250	9250	9250	9250	0
427	20250206	121700	46987090	9250	9250	9250	9250	0
428	20250206	121600	46987090	9250	9250	9250	9250	0
429	20250206	121500	46987090	9250	9250	9250	9250	1
430	20250206	121400	46977840	9220	9240	9240	9220	172
431	20250206	121300	45390940	9240	9240	9240	9240	0
432	20250206	121200	45390940	9240	9240	9240	9240	0
433	20250206	121100	45390940	9240	9240	9240	9240	0
434	20250206	121000	45390940	9240	9240	9240	9240	0
435	20250206	120900	45390940	9240	9240	9240	9240	0
436	20250206	120800	45390940	9240	9240	9240	9240	0
437	20250206	120700	45390940	9240	9240	9240	9240	0
438	20250206	120600	45390940	9240	9240	9240	9240	0
439	20250206	120500	45390940	9240	9240	9240	9240	0
440	20250206	120400	45390940	9240	9240	9240	9240	1
441	20250206	120300	45381700	9230	9230	9230	9230	0
442	20250206	120200	45381700	9230	9230	9230	9230	0
443	20250206	120100	45381700	9230	9230	9230	9230	0
444	20250206	120000	45381700	9230	9230	9230	9230	0
445	20250206	115900	45381700	9230	9230	9230	9230	0
446	20250206	115800	45381700	9230	9230	9230	9230	0
447	20250206	115700	45381700	9230	9230	9230	9230	44
448	20250206	115600	44975580	9220	9220	9220	9220	0
449	20250206	115500	44975580	9220	9220	9220	9220	0
450	20250206	115400	44975580	9220	9220	9220	9220	0
451	20250206	115300	44975580	9220	9220	9220	9220	0
452	20250206	115200	44975580	9220	9220	9220	9220	0
453	20250206	115100	44975580	9220	9220	9220	9220	0
454	20250206	115000	44975580	9220	9240	9240	9220	60
455	20250206	114900	44421920	9230	9230	9230	9230	10
456	20250206	114800	44329620	9230	9230	9230	9230	30
457	20250206	114700	44052720	9270	9270	9270	9270	0
458	20250206	114600	44052720	9270	9270	9270	9270	0
459	20250206	114500	44052720	9270	9270	9270	9270	0
460	20250206	114400	44052720	9270	9270	9270	9270	10
461	20250206	114300	43960020	9270	9270	9270	9270	0
462	20250206	114200	43960020	9270	9270	9270	9270	0
463	20250206	114100	43960020	9270	9270	9270	9270	0
464	20250206	114000	43960020	9270	9270	9270	9270	0
465	20250206	113900	43960020	9270	9270	9270	9270	0
466	20250206	113800	43960020	9270	9270	9270	9270	0
467	20250206	113700	43960020	9270	9270	9270	9270	0
468	20250206	113600	43960020	9270	9230	9270	9230	131
469	20250206	113500	42747650	9250	9250	9250	9250	0
470	20250206	113400	42747650	9250	9250	9250	9250	0
471	20250206	113300	42747650	9250	9250	9250	9250	0
472	20250206	113200	42747650	9250	9250	9250	9250	0
473	20250206	113100	42747650	9250	9250	9250	9250	46
474	20250206	113000	42322150	9220	9230	9230	9220	100
475	20250206	112900	41399590	9230	9230	9230	9230	0
476	20250206	112800	41399590	9230	9230	9230	9230	37
477	20250206	112700	41058080	9230	9230	9230	9230	0
478	20250206	112600	41058080	9230	9230	9230	9230	1
479	20250206	112500	41048850	9230	9230	9230	9230	2
480	20250206	112400	41030390	9250	9250	9250	9250	0
481	20250206	112300	41030390	9250	9250	9250	9250	0
482	20250206	112200	41030390	9250	9250	9250	9250	0
483	20250206	112100	41030390	9250	9250	9250	9250	0
484	20250206	112000	41030390	9250	9250	9250	9250	0
485	20250206	111900	41030390	9250	9250	9250	9250	0
486	20250206	111800	41030390	9250	9250	9250	9250	0
487	20250206	111700	41030390	9250	9250	9250	9250	0
488	20250206	111600	41030390	9250	9250	9250	9250	0
489	20250206	111500	41030390	9250	9250	9250	9250	0
490	20250206	111400	41030390	9250	9250	9250	9250	0
491	20250206	111300	41030390	9250	9250	9250	9250	0
492	20250206	111200	41030390	9250	9250	9250	9250	0
493	20250206	111100	41030390	9250	9250	9250	9250	0
494	20250206	111000	41030390	9250	9250	9250	9250	0
495	20250206	110900	41030390	9250	9250	9250	9250	0
496	20250206	110800	41030390	9250	9250	9250	9250	0
497	20250206	110700	41030390	9250	9250	9250	9250	0
498	20250206	110600	41030390	9250	9250	9250	9250	0
499	20250206	110500	41030390	9250	9250	9250	9250	120
500	20250206	110400	39920390	9250	9250	9250	9250	0
501	20250206	110300	39920390	9250	9250	9250	9250	0
502	20250206	110200	39920390	9250	9250	9250	9250	0
503	20250206	110100	39920390	9250	9250	9250	9250	0
504	20250206	110000	39920390	9250	9250	9250	9250	0
505	20250206	105900	39920390	9250	9250	9250	9250	0
506	20250206	105800	39920390	9250	9250	9250	9250	0
507	20250206	105700	39920390	9250	9250	9250	9250	0
508	20250206	105600	39920390	9250	9250	9250	9250	0
509	20250206	105500	39920390	9250	9230	9250	9230	5
510	20250206	105400	39874220	9230	9220	9250	9220	136
511	20250206	105300	38618930	9220	9230	9230	9220	105
512	20250206	105200	37650780	9230	9230	9230	9230	0
513	20250206	105100	37650780	9230	9230	9230	9230	0
514	20250206	105000	37650780	9230	9230	9230	9230	11
515	20250206	104900	37549250	9220	9220	9220	9220	0
516	20250206	104800	37549250	9220	9230	9230	9220	6
517	20250206	104700	37493880	9230	9230	9230	9230	99
518	20250206	104600	36580110	9230	9230	9230	9230	0
519	20250206	104500	36580110	9230	9230	9230	9230	50
520	20250206	104400	36118610	9240	9240	9240	9240	0
521	20250206	104300	36118610	9240	9240	9240	9240	100
522	20250206	104200	35194610	9250	9250	9250	9250	0
523	20250206	104100	35194610	9250	9250	9250	9250	0
524	20250206	104000	35194610	9250	9250	9250	9250	0
525	20250206	103900	35194610	9250	9250	9250	9250	0
526	20250206	103800	35194610	9250	9250	9250	9250	0
527	20250206	103700	35194610	9250	9250	9250	9250	0
528	20250206	103600	35194610	9250	9250	9250	9250	5
529	20250206	103500	35148360	9260	9260	9260	9260	0
530	20250206	103400	35148360	9260	9260	9260	9260	0
531	20250206	103300	35148360	9260	9260	9260	9260	10
532	20250206	103200	35055760	9250	9250	9250	9250	167
533	20250206	103100	33511010	9250	9250	9250	9250	0
534	20250206	103000	33511010	9250	9250	9250	9250	222
535	20250206	102900	31457510	9250	9250	9250	9250	0
536	20250206	102800	31457510	9250	9250	9250	9250	0
537	20250206	102700	31457510	9250	9250	9250	9250	255
538	20250206	102600	29098760	9250	9250	9250	9250	504
539	20250206	102500	24436760	9250	9260	9260	9250	8
540	20250206	102400	24362750	9280	9280	9280	9280	0
541	20250206	102300	24362750	9280	9280	9280	9280	0
542	20250206	102200	24362750	9280	9280	9280	9280	0
543	20250206	102100	24362750	9280	9280	9280	9280	10
544	20250206	102000	24269950	9280	9280	9280	9280	0
545	20250206	101900	24269950	9280	9280	9280	9280	0
546	20250206	101800	24269950	9280	9260	9280	9260	71
547	20250206	101700	23611840	9270	9270	9270	9270	0
548	20250206	101600	23611840	9270	9270	9270	9270	0
549	20250206	101500	23611840	9270	9270	9270	9270	0
550	20250206	101400	23611840	9270	9270	9270	9270	0
551	20250206	101300	23611840	9270	9270	9270	9270	0
552	20250206	101200	23611840	9270	9270	9270	9270	0
553	20250206	101100	23611840	9270	9270	9270	9270	0
554	20250206	101000	23611840	9270	9270	9270	9270	0
555	20250206	100900	23611840	9270	9270	9270	9270	0
556	20250206	100800	23611840	9270	9270	9270	9270	0
557	20250206	100700	23611840	9270	9270	9270	9270	0
558	20250206	100600	23611840	9270	9270	9270	9270	0
559	20250206	100500	23611840	9270	9270	9270	9270	0
560	20250206	100400	23611840	9270	9270	9270	9270	0
561	20250206	100300	23611840	9270	9270	9270	9270	0
562	20250206	100200	23611840	9270	9270	9270	9270	0
563	20250206	100100	23611840	9270	9270	9270	9270	0
564	20250206	100000	23611840	9270	9270	9270	9270	0
565	20250206	095900	23611840	9270	9270	9270	9270	0
566	20250206	095800	23611840	9270	9270	9270	9270	0
567	20250206	095700	23611840	9270	9270	9270	9270	0
568	20250206	095600	23611840	9270	9270	9270	9270	0
569	20250206	095500	23611840	9270	9270	9270	9270	0
570	20250206	095400	23611840	9270	9240	9270	9240	2
571	20250206	095300	23593330	9230	9230	9230	9230	0
572	20250206	095200	23593330	9230	9230	9230	9230	0
573	20250206	095100	23593330	9230	9240	9240	9230	334
574	20250206	095000	20507370	9270	9270	9270	9270	0
575	20250206	094900	20507370	9270	9270	9270	9270	0
576	20250206	094800	20507370	9270	9270	9270	9270	0
577	20250206	094700	20507370	9270	9270	9270	9270	0
578	20250206	094600	20507370	9270	9270	9270	9270	0
579	20250206	094500	20507370	9270	9270	9270	9270	0
580	20250206	094400	20507370	9270	9270	9270	9270	2
581	20250206	094300	20488830	9280	9280	9280	9280	10
582	20250206	094200	20396030	9240	9240	9240	9240	0
583	20250206	094100	20396030	9240	9240	9240	9240	0
584	20250206	094000	20396030	9240	9240	9240	9240	0
585	20250206	093900	20396030	9240	9240	9240	9240	0
586	20250206	093800	20396030	9240	9240	9240	9240	0
587	20250206	093700	20396030	9240	9240	9240	9240	0
588	20250206	093600	20396030	9240	9240	9240	9240	0
589	20250206	093500	20396030	9240	9240	9240	9240	0
590	20250206	093400	20396030	9240	9240	9240	9240	144
591	20250206	093300	19065470	9240	9240	9240	9240	20
592	20250206	093200	18880670	9240	9240	9240	9240	1
593	20250206	093100	18871430	9230	9230	9230	9230	188
594	20250206	093000	17136190	9230	9230	9230	9230	0
595	20250206	092900	17136190	9230	9230	9230	9230	33
596	20250206	092800	16831600	9240	9240	9240	9240	1
597	20250206	092700	16822360	9230	9220	9230	9210	95
598	20250206	092600	15946060	9220	9240	9240	9220	292
599	20250206	092500	13253400	9240	9240	9240	9240	0
600	20250206	092400	13253400	9240	9230	9240	9230	151
601	20250206	092300	11859660	9230	9230	9230	9230	1
602	20250206	092200	11850430	9220	9210	9220	9210	273
603	20250206	092100	9333590	9220	9220	9220	9220	0
604	20250206	092000	9333590	9220	9220	9220	9220	0
605	20250206	091900	9333590	9220	9220	9220	9220	48
606	20250206	091800	8891030	9230	9230	9230	9230	0
607	20250206	091700	8891030	9230	9230	9230	9220	363
608	20250206	091600	5542770	9270	9270	9270	9270	0
609	20250206	091500	5542770	9270	9270	9270	9270	0
610	20250206	091400	5542770	9270	9270	9270	9270	1
611	20250206	091300	5533500	9230	9220	9230	9220	115
612	20250206	091200	4473010	9220	9230	9230	9220	137
613	20250206	091100	3209600	9280	9280	9280	9280	0
614	20250206	091000	3209600	9280	9280	9280	9280	0
615	20250206	090900	3209600	9280	9280	9280	9280	1
616	20250206	090800	3200320	9230	9230	9230	9230	0
617	20250206	090700	3200320	9230	9230	9230	9230	0
618	20250206	090600	3200320	9230	9230	9230	9230	79
619	20250206	090500	2471150	9220	9200	9220	9200	103
620	20250206	090400	1523530	9200	9260	9260	9200	87
621	20250206	090300	720280	9270	9280	9280	9270	4
622	20250206	090200	683180	9280	9280	9280	9280	2
623	20250206	090100	664620	9290	9290	9290	9290	1
624	20250206	090000	655330	9230	9230	9230	9230	71