KissMeData/049520/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193200	227683590	5540	5540	5540	5540	782
3	20250206	193100	227683590	5540	5540	5540	5540	0
4	20250206	193000	227683590	5540	5540	5540	5540	0
5	20250206	192900	227683590	5540	5540	5540	5540	0
6	20250206	192800	227683590	5540	5540	5540	5540	0
7	20250206	192700	227683590	5540	5540	5540	5540	0
8	20250206	192600	227683590	5540	5540	5540	5540	0
9	20250206	192500	227683590	5540	5540	5540	5540	0
10	20250206	192400	227683590	5540	5540	5540	5540	0
11	20250206	192300	227683590	5540	5540	5540	5540	0
12	20250206	192200	227683590	5540	5540	5540	5540	0
13	20250206	192100	227683590	5540	5540	5540	5540	0
14	20250206	192000	227683590	5540	5540	5540	5540	0
15	20250206	191900	227683590	5540	5540	5540	5540	0
16	20250206	191800	227683590	5540	5540	5540	5540	0
17	20250206	191700	227683590	5540	5540	5540	5540	0
18	20250206	191600	227683590	5540	5540	5540	5540	0
19	20250206	191500	227683590	5540	5540	5540	5540	0
20	20250206	191400	227683590	5540	5540	5540	5540	0
21	20250206	191300	227683590	5540	5540	5540	5540	0
22	20250206	191200	227683590	5540	5540	5540	5540	0
23	20250206	191100	227683590	5540	5540	5540	5540	0
24	20250206	191000	227683590	5540	5540	5540	5540	0
25	20250206	190900	227683590	5540	5540	5540	5540	0
26	20250206	190800	227683590	5540	5540	5540	5540	0
27	20250206	190700	227683590	5540	5540	5540	5540	0
28	20250206	190600	227683590	5540	5540	5540	5540	0
29	20250206	190500	227683590	5540	5540	5540	5540	0
30	20250206	190400	227683590	5540	5540	5540	5540	0
31	20250206	190300	227683590	5540	5540	5540	5540	0
32	20250206	190200	227683590	5540	5540	5540	5540	782
33	20250206	190100	227683590	5540	5540	5540	5540	0
34	20250206	190000	227683590	5540	5540	5540	5540	0
35	20250206	185900	227683590	5540	5540	5540	5540	0
36	20250206	185800	227683590	5540	5540	5540	5540	0
37	20250206	185700	227683590	5540	5540	5540	5540	0
38	20250206	185600	227683590	5540	5540	5540	5540	0
39	20250206	185500	227683590	5540	5540	5540	5540	0
40	20250206	185400	227683590	5540	5540	5540	5540	0
41	20250206	185300	227683590	5540	5540	5540	5540	0
42	20250206	185200	227683590	5540	5540	5540	5540	0
43	20250206	185100	227683590	5540	5540	5540	5540	0
44	20250206	185000	227683590	5540	5540	5540	5540	0
45	20250206	184900	227683590	5540	5540	5540	5540	0
46	20250206	184800	227683590	5540	5540	5540	5540	0
47	20250206	184700	227683590	5540	5540	5540	5540	0
48	20250206	184600	227683590	5540	5540	5540	5540	0
49	20250206	184500	227683590	5540	5540	5540	5540	0
50	20250206	184400	227683590	5540	5540	5540	5540	0
51	20250206	184300	227683590	5540	5540	5540	5540	0
52	20250206	184200	227683590	5540	5540	5540	5540	0
53	20250206	184100	227683590	5540	5540	5540	5540	0
54	20250206	184000	227683590	5540	5540	5540	5540	0
55	20250206	183900	227683590	5540	5540	5540	5540	0
56	20250206	183800	227683590	5540	5540	5540	5540	0
57	20250206	183700	227683590	5540	5540	5540	5540	0
58	20250206	183600	227683590	5540	5540	5540	5540	0
59	20250206	183500	227683590	5540	5540	5540	5540	0
60	20250206	183400	227683590	5540	5540	5540	5540	0
61	20250206	183300	227683590	5540	5540	5540	5540	0
62	20250206	183200	227683590	5540	5540	5540	5540	782
63	20250206	183100	227683590	5540	5540	5540	5540	0
64	20250206	183000	227683590	5540	5540	5540	5540	0
65	20250206	182900	227683590	5540	5540	5540	5540	0
66	20250206	182800	227683590	5540	5540	5540	5540	0
67	20250206	182700	227683590	5540	5540	5540	5540	0
68	20250206	182600	227683590	5540	5540	5540	5540	0
69	20250206	182500	227683590	5540	5540	5540	5540	0
70	20250206	182400	227683590	5540	5540	5540	5540	0
71	20250206	182300	227683590	5540	5540	5540	5540	0
72	20250206	182200	227683590	5540	5540	5540	5540	0
73	20250206	182100	227683590	5540	5540	5540	5540	0
74	20250206	182000	227683590	5540	5540	5540	5540	0
75	20250206	181900	227683590	5540	5540	5540	5540	0
76	20250206	181800	227683590	5540	5540	5540	5540	0
77	20250206	181700	227683590	5540	5540	5540	5540	0
78	20250206	181600	227683590	5540	5540	5540	5540	0
79	20250206	181500	227683590	5540	5540	5540	5540	0
80	20250206	181400	227683590	5540	5540	5540	5540	0
81	20250206	181300	227683590	5540	5540	5540	5540	0
82	20250206	181200	227683590	5540	5540	5540	5540	0
83	20250206	181100	227683590	5540	5540	5540	5540	0
84	20250206	181000	227683590	5540	5540	5540	5540	0
85	20250206	180900	227683590	5540	5540	5540	5540	0
86	20250206	180800	227683590	5540	5540	5540	5540	0
87	20250206	180700	227683590	5540	5540	5540	5540	0
88	20250206	180600	227683590	5540	5540	5540	5540	0
89	20250206	180500	227683590	5540	5540	5540	5540	0
90	20250206	180400	227683590	5540	5540	5540	5540	0
91	20250206	180300	227683590	5540	5540	5540	5540	0
92	20250206	180200	227683590	5540	5540	5540	5540	782
93	20250206	180100	227683590	5540	5540	5540	5540	0
94	20250206	180000	227683590	5540	5540	5540	5540	0
95	20250206	175900	227683590	5540	5540	5540	5540	0
96	20250206	175800	227683590	5540	5540	5540	5540	0
97	20250206	175700	227683590	5540	5540	5540	5540	0
98	20250206	175600	227683590	5540	5540	5540	5540	0
99	20250206	175500	227683590	5540	5540	5540	5540	0
100	20250206	175400	227683590	5540	5540	5540	5540	0
101	20250206	175300	227683590	5540	5540	5540	5540	0
102	20250206	175200	227683590	5540	5540	5540	5540	0
103	20250206	175100	227683590	5540	5540	5540	5540	0
104	20250206	175000	227683590	5540	5540	5540	5540	0
105	20250206	174900	227683590	5540	5540	5540	5540	0
106	20250206	174800	227683590	5540	5540	5540	5540	0
107	20250206	174700	227683590	5540	5540	5540	5540	0
108	20250206	174600	227683590	5540	5540	5540	5540	0
109	20250206	174500	227683590	5540	5540	5540	5540	0
110	20250206	174400	227683590	5540	5540	5540	5540	0
111	20250206	174300	227683590	5540	5540	5540	5540	0
112	20250206	174200	227683590	5540	5540	5540	5540	0
113	20250206	174100	227683590	5540	5540	5540	5540	0
114	20250206	174000	227683590	5540	5540	5540	5540	0
115	20250206	173900	227683590	5540	5540	5540	5540	0
116	20250206	173800	227683590	5540	5540	5540	5540	0
117	20250206	173700	227683590	5540	5540	5540	5540	0
118	20250206	173600	227683590	5540	5540	5540	5540	0
119	20250206	173500	227683590	5540	5540	5540	5540	0
120	20250206	173400	227683590	5540	5540	5540	5540	0
121	20250206	173300	227683590	5540	5540	5540	5540	0
122	20250206	173200	227683590	5540	5540	5540	5540	782
123	20250206	173100	227683590	5540	5540	5540	5540	0
124	20250206	173000	227683590	5540	5540	5540	5540	0
125	20250206	172900	227683590	5540	5540	5540	5540	0
126	20250206	172800	227683590	5540	5540	5540	5540	0
127	20250206	172700	227683590	5540	5540	5540	5540	0
128	20250206	172600	227683590	5540	5540	5540	5540	0
129	20250206	172500	227683590	5540	5540	5540	5540	0
130	20250206	172400	227683590	5540	5540	5540	5540	0
131	20250206	172300	227683590	5540	5540	5540	5540	0
132	20250206	172200	227683590	5540	5540	5540	5540	0
133	20250206	172100	227683590	5540	5540	5540	5540	0
134	20250206	172000	227683590	5540	5540	5540	5540	0
135	20250206	171900	227683590	5540	5540	5540	5540	0
136	20250206	171800	227683590	5540	5540	5540	5540	0
137	20250206	171700	227683590	5540	5540	5540	5540	0
138	20250206	171600	227683590	5540	5540	5540	5540	0
139	20250206	171500	227683590	5540	5540	5540	5540	0
140	20250206	171400	227683590	5540	5540	5540	5540	0
141	20250206	171300	227683590	5540	5540	5540	5540	0
142	20250206	171200	227683590	5540	5540	5540	5540	0
143	20250206	171100	227683590	5540	5540	5540	5540	0
144	20250206	171000	227683590	5540	5540	5540	5540	0
145	20250206	170900	227683590	5540	5540	5540	5540	0
146	20250206	170800	227683590	5540	5540	5540	5540	0
147	20250206	170700	227683590	5540	5540	5540	5540	0
148	20250206	170600	227683590	5540	5540	5540	5540	0
149	20250206	170500	227683590	5540	5540	5540	5540	0
150	20250206	170400	227683590	5540	5540	5540	5540	0
151	20250206	170300	227683590	5540	5540	5540	5540	0
152	20250206	170200	227683590	5540	5540	5540	5540	782
153	20250206	170100	227683590	5540	5540	5540	5540	0
154	20250206	170000	227683590	5540	5540	5540	5540	0
155	20250206	165900	227683590	5540	5540	5540	5540	0
156	20250206	165800	227683590	5540	5540	5540	5540	0
157	20250206	165700	227683590	5540	5540	5540	5540	0
158	20250206	165600	227683590	5540	5540	5540	5540	0
159	20250206	165500	227683590	5540	5540	5540	5540	0
160	20250206	165400	227683590	5540	5540	5540	5540	0
161	20250206	165300	227683590	5540	5540	5540	5540	0
162	20250206	165200	227683590	5540	5540	5540	5540	0
163	20250206	165100	227683590	5540	5540	5540	5540	0
164	20250206	165000	227683590	5540	5540	5540	5540	0
165	20250206	164900	227683590	5540	5540	5540	5540	0
166	20250206	164800	227683590	5540	5540	5540	5540	0
167	20250206	164700	227683590	5540	5540	5540	5540	0
168	20250206	164600	227683590	5540	5540	5540	5540	0
169	20250206	164500	227683590	5540	5540	5540	5540	0
170	20250206	164400	227683590	5540	5540	5540	5540	0
171	20250206	164300	227683590	5540	5540	5540	5540	0
172	20250206	164200	227683590	5540	5540	5540	5540	0
173	20250206	164100	227683590	5540	5540	5540	5540	0
174	20250206	164000	227683590	5540	5540	5540	5540	0
175	20250206	163900	227683590	5540	5540	5540	5540	0
176	20250206	163800	227683590	5540	5540	5540	5540	0
177	20250206	163700	227683590	5540	5540	5540	5540	0
178	20250206	163600	227683590	5540	5540	5540	5540	0
179	20250206	163500	227683590	5540	5540	5540	5540	0
180	20250206	163400	227683590	5540	5540	5540	5540	0
181	20250206	163300	227683590	5540	5540	5540	5540	0
182	20250206	163200	227683590	5540	5540	5540	5540	782
183	20250206	163100	227683590	5540	5540	5540	5540	0
184	20250206	163000	227683590	5540	5540	5540	5540	0
185	20250206	162900	227683590	5540	5540	5540	5540	0
186	20250206	162800	227683590	5540	5540	5540	5540	0
187	20250206	162700	227683590	5540	5540	5540	5540	0
188	20250206	162600	227683590	5540	5540	5540	5540	0
189	20250206	162500	227683590	5540	5540	5540	5540	0
190	20250206	162400	227683590	5540	5540	5540	5540	0
191	20250206	162300	227683590	5540	5540	5540	5540	0
192	20250206	162200	227683590	5540	5540	5540	5540	0
193	20250206	162100	227683590	5540	5540	5540	5540	0
194	20250206	162000	227683590	5540	5540	5540	5540	0
195	20250206	161900	227683590	5540	5540	5540	5540	0
196	20250206	161800	227683590	5540	5540	5540	5540	0
197	20250206	161700	227683590	5540	5540	5540	5540	0
198	20250206	161600	227683590	5540	5540	5540	5540	0
199	20250206	161500	227683590	5540	5540	5540	5540	0
200	20250206	161400	227683590	5540	5540	5540	5540	0
201	20250206	161300	227683590	5540	5540	5540	5540	0
202	20250206	161200	227683590	5540	5540	5540	5540	0
203	20250206	161100	227683590	5540	5540	5540	5540	0
204	20250206	161000	227683590	5540	5540	5540	5540	0
205	20250206	160900	227683590	5540	5540	5540	5540	0
206	20250206	160800	227683590	5540	5540	5540	5540	0
207	20250206	160700	227683590	5540	5540	5540	5540	0
208	20250206	160600	227683590	5540	5540	5540	5540	0
209	20250206	160500	227683590	5540	5540	5540	5540	0
210	20250206	160400	227683590	5540	5540	5540	5540	0
211	20250206	160300	227683590	5540	5540	5540	5540	0
212	20250206	160200	227683590	5540	5540	5540	5540	782
213	20250206	160100	227683590	5540	5540	5540	5540	0
214	20250206	160000	227683590	5540	5540	5540	5540	0
215	20250206	155900	227683590	5540	5540	5540	5540	0
216	20250206	155800	227683590	5540	5540	5540	5540	0
217	20250206	155700	227683590	5540	5540	5540	5540	0
218	20250206	155600	227683590	5540	5540	5540	5540	0
219	20250206	155500	227683590	5540	5540	5540	5540	0
220	20250206	155400	227683590	5540	5540	5540	5540	0
221	20250206	155300	227683590	5540	5540	5540	5540	0
222	20250206	155200	227683590	5540	5540	5540	5540	0
223	20250206	155100	227683590	5540	5540	5540	5540	0
224	20250206	155000	227683590	5540	5540	5540	5540	0
225	20250206	154900	227683590	5540	5540	5540	5540	0
226	20250206	154800	227683590	5540	5540	5540	5540	0
227	20250206	154700	227683590	5540	5540	5540	5540	0
228	20250206	154600	227683590	5540	5540	5540	5540	0
229	20250206	154500	227683590	5540	5540	5540	5540	0
230	20250206	154400	227683590	5540	5540	5540	5540	0
231	20250206	154300	227683590	5540	5540	5540	5540	0
232	20250206	154200	227683590	5540	5540	5540	5540	0
233	20250206	154100	227683590	5540	5540	5540	5540	0
234	20250206	154000	227683590	5540	5540	5540	5540	0
235	20250206	153900	227683590	5540	5540	5540	5540	0
236	20250206	153800	227683590	5540	5540	5540	5540	0
237	20250206	153700	227683590	5540	5540	5540	5540	0
238	20250206	153600	227683590	5540	5540	5540	5540	0
239	20250206	153500	227683590	5540	5540	5540	5540	0
240	20250206	153400	227683590	5540	5540	5540	5540	0
241	20250206	153300	227683590	5540	5540	5540	5540	0
242	20250206	153200	227683590	5540	5540	5540	5540	782
243	20250206	153100	227683590	5540	5540	5540	5540	0
244	20250206	153000	227683590	5540	5540	5540	5540	782
245	20250206	152900	223351310	5540	5540	5540	5540	0
246	20250206	152800	223351310	5540	5540	5540	5540	0
247	20250206	152700	223351310	5540	5540	5540	5540	0
248	20250206	152600	223351310	5540	5540	5540	5540	0
249	20250206	152500	223351310	5540	5540	5540	5540	0
250	20250206	152400	223351310	5540	5540	5540	5540	0
251	20250206	152300	223351310	5540	5540	5540	5540	0
252	20250206	152200	223351310	5540	5540	5540	5540	0
253	20250206	152100	223351310	5540	5540	5540	5540	0
254	20250206	152000	223351310	5540	5540	5540	5540	0
255	20250206	151900	223351310	5540	5540	5540	5540	0
256	20250206	151800	223351310	5540	5530	5540	5530	145
257	20250206	151700	222549450	5570	5530	5570	5530	259
258	20250206	151600	221117120	5530	5530	5530	5530	0
259	20250206	151500	221117120	5530	5520	5530	5520	296
260	20250206	151400	219483190	5530	5530	5530	5530	0
261	20250206	151300	219483190	5530	5520	5530	5520	51
262	20250206	151200	219201660	5530	5530	5530	5520	209
263	20250206	151100	218047950	5520	5520	5520	5520	21
264	20250206	151000	217932030	5530	5520	5530	5520	91
265	20250206	150900	217429680	5530	5530	5530	5530	56
266	20250206	150800	217120000	5520	5520	5520	5520	40
267	20250206	150700	216899200	5520	5520	5520	5520	0
268	20250206	150600	216899200	5520	5520	5520	5520	0
269	20250206	150500	216899200	5520	5520	5520	5520	1
270	20250206	150400	216893680	5510	5490	5510	5490	5
271	20250206	150300	216866160	5490	5540	5540	5450	5419
272	20250206	150200	187218720	5530	5530	5530	5530	0
273	20250206	150100	187218720	5530	5530	5530	5530	1
274	20250206	150000	187213190	5530	5530	5530	5530	1
275	20250206	145900	187207660	5530	5570	5570	5530	456
276	20250206	145800	184685940	5530	5560	5570	5520	5364
277	20250206	145700	154992330	5570	5570	5570	5570	0
278	20250206	145600	154992330	5570	5570	5570	5570	0
279	20250206	145500	154992330	5570	5570	5570	5570	0
280	20250206	145400	154992330	5570	5570	5570	5570	1
281	20250206	145300	154986760	5570	5570	5570	5570	0
282	20250206	145200	154986760	5570	5570	5570	5570	0
283	20250206	145100	154986760	5570	5550	5570	5550	4
284	20250206	145000	154964510	5550	5570	5580	5550	278
285	20250206	144900	153416160	5570	5570	5570	5570	0
286	20250206	144800	153416160	5570	5570	5570	5570	0
287	20250206	144700	153416160	5570	5560	5570	5560	2
288	20250206	144600	153405030	5560	5560	5560	5560	103
289	20250206	144500	152832350	5570	5570	5570	5570	0
290	20250206	144400	152832350	5570	5550	5570	5550	46
291	20250206	144300	152577020	5560	5560	5560	5560	0
292	20250206	144200	152577020	5560	5570	5570	5560	108
293	20250206	144100	151975470	5560	5550	5560	5550	487
294	20250206	144000	149269560	5550	5550	5550	5550	0
295	20250206	143900	149269560	5550	5550	5550	5550	0
296	20250206	143800	149269560	5550	5550	5550	5550	0
297	20250206	143700	149269560	5550	5550	5550	5550	0
298	20250206	143600	149269560	5550	5550	5550	5550	19
299	20250206	143500	149164110	5550	5550	5550	5550	3
300	20250206	143400	149147460	5550	5550	5550	5550	0
301	20250206	143300	149147460	5550	5550	5550	5550	0
302	20250206	143200	149147460	5550	5550	5550	5550	0
303	20250206	143100	149147460	5550	5550	5550	5550	191
304	20250206	143000	148087410	5550	5550	5550	5550	78
305	20250206	142900	147654510	5560	5550	5560	5550	23
306	20250206	142800	147526850	5560	5560	5560	5560	0
307	20250206	142700	147526850	5560	5560	5560	5560	0
308	20250206	142600	147526850	5560	5540	5560	5540	3
309	20250206	142500	147510200	5540	5530	5550	5530	20
310	20250206	142400	147399250	5520	5550	5550	5520	473
311	20250206	142300	144782620	5550	5540	5550	5540	26
312	20250206	142200	144638480	5550	5550	5550	5550	0
313	20250206	142100	144638480	5550	5550	5550	5550	0
314	20250206	142000	144638480	5550	5550	5550	5550	0
315	20250206	141900	144638480	5550	5550	5550	5550	1
316	20250206	141800	144632930	5540	5540	5540	5540	3
317	20250206	141700	144616310	5550	5550	5550	5550	0
318	20250206	141600	144616310	5550	5550	5550	5550	0
319	20250206	141500	144616310	5550	5550	5550	5550	201
320	20250206	141400	143500760	5550	5550	5550	5550	0
321	20250206	141300	143500760	5550	5550	5550	5550	0
322	20250206	141200	143500760	5550	5550	5550	5550	0
323	20250206	141100	143500760	5550	5550	5550	5550	0
324	20250206	141000	143500760	5550	5550	5550	5550	1
325	20250206	140900	143495210	5540	5530	5540	5530	134
326	20250206	140800	142753850	5540	5540	5540	5540	0
327	20250206	140700	142753850	5540	5540	5540	5540	0
328	20250206	140600	142753850	5540	5540	5540	5540	4
329	20250206	140500	142731690	5540	5540	5540	5540	0
330	20250206	140400	142731690	5540	5540	5540	5540	0
331	20250206	140300	142731690	5540	5540	5540	5540	0
332	20250206	140200	142731690	5540	5540	5540	5540	0
333	20250206	140100	142731690	5540	5540	5540	5540	0
334	20250206	140000	142731690	5540	5540	5540	5540	1
335	20250206	135900	142726150	5540	5540	5540	5540	109
336	20250206	135800	142122290	5540	5540	5540	5540	0
337	20250206	135700	142122290	5540	5540	5540	5540	155
338	20250206	135600	141263590	5540	5540	5540	5540	1
339	20250206	135500	141258050	5530	5530	5530	5530	1
340	20250206	135400	141252520	5530	5530	5530	5530	0
341	20250206	135300	141252520	5530	5530	5530	5530	203
342	20250206	135200	140129930	5530	5530	5530	5530	1664
343	20250206	135100	130928010	5540	5540	5540	5540	0
344	20250206	135000	130928010	5540	5540	5540	5540	0
345	20250206	134900	130928010	5540	5540	5540	5540	0
346	20250206	134800	130928010	5540	5540	5540	5540	0
347	20250206	134700	130928010	5540	5540	5540	5540	0
348	20250206	134600	130928010	5540	5540	5540	5540	0
349	20250206	134500	130928010	5540	5540	5540	5540	0
350	20250206	134400	130928010	5540	5540	5540	5540	0
351	20250206	134300	130928010	5540	5540	5540	5540	0
352	20250206	134200	130928010	5540	5540	5540	5540	1
353	20250206	134100	130922470	5530	5530	5540	5530	338
354	20250206	134000	129053310	5540	5540	5540	5540	0
355	20250206	133900	129053310	5540	5540	5540	5540	0
356	20250206	133800	129053310	5540	5540	5540	5540	0
357	20250206	133700	129053310	5540	5540	5540	5540	10
358	20250206	133600	128997910	5540	5540	5540	5540	0
359	20250206	133500	128997910	5540	5540	5540	5540	0
360	20250206	133400	128997910	5540	5540	5540	5540	0
361	20250206	133300	128997910	5540	5540	5540	5540	0
362	20250206	133200	128997910	5540	5540	5540	5540	6
363	20250206	133100	128964670	5530	5530	5530	5530	0
364	20250206	133000	128964670	5530	5530	5530	5530	0
365	20250206	132900	128964670	5530	5530	5530	5530	2
366	20250206	132800	128953610	5530	5530	5530	5530	0
367	20250206	132700	128953610	5530	5530	5530	5530	0
368	20250206	132600	128953610	5530	5530	5530	5530	0
369	20250206	132500	128953610	5530	5530	5530	5530	0
370	20250206	132400	128953610	5530	5530	5530	5530	0
371	20250206	132300	128953610	5530	5530	5530	5530	0
372	20250206	132200	128953610	5530	5530	5530	5530	0
373	20250206	132100	128953610	5530	5530	5530	5530	0
374	20250206	132000	128953610	5530	5530	5530	5530	0
375	20250206	131900	128953610	5530	5530	5530	5530	0
376	20250206	131800	128953610	5530	5530	5530	5530	0
377	20250206	131700	128953610	5530	5530	5530	5530	0
378	20250206	131600	128953610	5530	5530	5530	5530	0
379	20250206	131500	128953610	5530	5530	5530	5530	0
380	20250206	131400	128953610	5530	5530	5530	5530	0
381	20250206	131300	128953610	5530	5530	5530	5530	20
382	20250206	131200	128843010	5530	5530	5560	5530	406
383	20250206	131100	126586010	5530	5530	5530	5530	201
384	20250206	131000	125474480	5530	5530	5530	5530	1
385	20250206	130900	125468950	5530	5530	5530	5530	0
386	20250206	130800	125468950	5530	5530	5530	5530	0
387	20250206	130700	125468950	5530	5530	5530	5530	0
388	20250206	130600	125468950	5530	5530	5530	5530	1
389	20250206	130500	125463420	5520	5520	5520	5520	105
390	20250206	130400	124883820	5520	5520	5520	5520	0
391	20250206	130300	124883820	5520	5510	5520	5510	2
392	20250206	130200	124872790	5510	5510	5510	5510	0
393	20250206	130100	124872790	5510	5510	5510	5510	4
394	20250206	130000	124850750	5520	5510	5530	5510	6
395	20250206	125900	124817650	5500	5520	5520	5500	828
396	20250206	125800	120263390	5520	5520	5550	5520	73
397	20250206	125700	119858440	5520	5520	5540	5520	6
398	20250206	125600	119825270	5510	5530	5530	5500	3055
399	20250206	125500	102989930	5560	5560	5560	5560	0
400	20250206	125400	102989930	5560	5560	5560	5560	0
401	20250206	125300	102989930	5560	5560	5560	5560	0
402	20250206	125200	102989930	5560	5540	5560	5540	5
403	20250206	125100	102962170	5560	5560	5560	5560	14
404	20250206	125000	102884330	5560	5550	5560	5540	23
405	20250206	124900	102756850	5560	5560	5560	5560	0
406	20250206	124800	102756850	5560	5560	5560	5560	0
407	20250206	124700	102756850	5560	5560	5560	5560	0
408	20250206	124600	102756850	5560	5560	5560	5560	0
409	20250206	124500	102756850	5560	5560	5560	5560	0
410	20250206	124400	102756850	5560	5560	5560	5560	0
411	20250206	124300	102756850	5560	5560	5560	5560	0
412	20250206	124200	102756850	5560	5560	5560	5560	0
413	20250206	124100	102756850	5560	5560	5560	5560	0
414	20250206	124000	102756850	5560	5560	5560	5560	0
415	20250206	123900	102756850	5560	5560	5560	5560	0
416	20250206	123800	102756850	5560	5560	5560	5560	0
417	20250206	123700	102756850	5560	5560	5560	5560	0
418	20250206	123600	102756850	5560	5560	5560	5560	0
419	20250206	123500	102756850	5560	5560	5560	5560	0
420	20250206	123400	102756850	5560	5560	5560	5560	0
421	20250206	123300	102756850	5560	5560	5560	5560	10
422	20250206	123200	102701250	5560	5560	5560	5560	0
423	20250206	123100	102701250	5560	5560	5560	5560	1
424	20250206	123000	102695690	5530	5530	5530	5530	1367
425	20250206	122900	95136180	5560	5560	5560	5560	0
426	20250206	122800	95136180	5560	5560	5560	5560	0
427	20250206	122700	95136180	5560	5560	5560	5560	0
428	20250206	122600	95136180	5560	5560	5560	5560	0
429	20250206	122500	95136180	5560	5560	5560	5560	0
430	20250206	122400	95136180	5560	5560	5560	5560	0
431	20250206	122300	95136180	5560	5560	5560	5560	0
432	20250206	122200	95136180	5560	5560	5560	5560	1
433	20250206	122100	95130620	5560	5560	5560	5560	0
434	20250206	122000	95130620	5560	5560	5560	5560	0
435	20250206	121900	95130620	5560	5560	5560	5560	0
436	20250206	121800	95130620	5560	5560	5560	5560	0
437	20250206	121700	95130620	5560	5560	5560	5560	0
438	20250206	121600	95130620	5560	5560	5560	5560	1
439	20250206	121500	95125060	5540	5540	5540	5540	100
440	20250206	121400	94571060	5550	5550	5550	5550	0
441	20250206	121300	94571060	5550	5550	5550	5550	0
442	20250206	121200	94571060	5550	5550	5550	5550	0
443	20250206	121100	94571060	5550	5550	5550	5550	0
444	20250206	121000	94571060	5550	5550	5550	5550	0
445	20250206	120900	94571060	5550	5550	5550	5550	0
446	20250206	120800	94571060	5550	5550	5550	5550	0
447	20250206	120700	94571060	5550	5550	5550	5550	0
448	20250206	120600	94571060	5550	5550	5550	5550	68
449	20250206	120500	94193660	5550	5550	5550	5550	0
450	20250206	120400	94193660	5550	5550	5550	5550	0
451	20250206	120300	94193660	5550	5550	5550	5550	0
452	20250206	120200	94193660	5550	5530	5550	5530	6
453	20250206	120100	94160460	5530	5530	5530	5530	469
454	20250206	120000	91566890	5530	5530	5530	5530	0
455	20250206	115900	91566890	5530	5530	5530	5530	1
456	20250206	115800	91561360	5510	5510	5510	5510	10
457	20250206	115700	91506260	5510	5510	5510	5510	648
458	20250206	115600	87935780	5550	5550	5550	5550	0
459	20250206	115500	87935780	5550	5550	5550	5550	0
460	20250206	115400	87935780	5550	5550	5550	5550	0
461	20250206	115300	87935780	5550	5550	5550	5550	0
462	20250206	115200	87935780	5550	5550	5550	5550	732
463	20250206	115100	83873180	5550	5550	5550	5550	0
464	20250206	115000	83873180	5550	5520	5550	5520	64
465	20250206	114900	83519870	5520	5520	5520	5520	0
466	20250206	114800	83519870	5520	5520	5520	5520	5
467	20250206	114700	83492270	5550	5520	5550	5520	11
468	20250206	114600	83431520	5550	5550	5550	5550	0
469	20250206	114500	83431520	5550	5550	5550	5550	0
470	20250206	114400	83431520	5550	5550	5550	5550	0
471	20250206	114300	83431520	5550	5550	5550	5550	0
472	20250206	114200	83431520	5550	5550	5550	5550	0
473	20250206	114100	83431520	5550	5550	5550	5550	0
474	20250206	114000	83431520	5550	5550	5550	5550	0
475	20250206	113900	83431520	5550	5550	5550	5550	0
476	20250206	113800	83431520	5550	5550	5550	5550	0
477	20250206	113700	83431520	5550	5550	5550	5550	0
478	20250206	113600	83431520	5550	5550	5550	5550	15
479	20250206	113500	83348270	5550	5550	5550	5550	100
480	20250206	113400	82793270	5550	5550	5550	5550	0
481	20250206	113300	82793270	5550	5550	5550	5550	0
482	20250206	113200	82793270	5550	5550	5550	5550	1
483	20250206	113100	82787720	5510	5510	5510	5510	0
484	20250206	113000	82787720	5510	5510	5550	5510	12
485	20250206	112900	82721560	5550	5550	5550	5550	1
486	20250206	112800	82716010	5510	5510	5510	5510	14
487	20250206	112700	82638870	5510	5510	5510	5510	0
488	20250206	112600	82638870	5510	5510	5510	5510	0
489	20250206	112500	82638870	5510	5510	5510	5510	0
490	20250206	112400	82638870	5510	5510	5510	5510	0
491	20250206	112300	82638870	5510	5510	5510	5510	0
492	20250206	112200	82638870	5510	5510	5510	5510	8
493	20250206	112100	82594790	5510	5510	5510	5510	0
494	20250206	112000	82594790	5510	5510	5510	5510	0
495	20250206	111900	82594790	5510	5510	5510	5510	0
496	20250206	111800	82594790	5510	5510	5510	5510	0
497	20250206	111700	82594790	5510	5510	5510	5510	2
498	20250206	111600	82583770	5510	5510	5550	5510	3
499	20250206	111500	82567200	5510	5510	5510	5510	0
500	20250206	111400	82567200	5510	5510	5510	5510	0
501	20250206	111300	82567200	5510	5510	5510	5510	0
502	20250206	111200	82567200	5510	5510	5510	5510	1
503	20250206	111100	82561690	5560	5560	5560	5560	0
504	20250206	111000	82561690	5560	5560	5560	5560	0
505	20250206	110900	82561690	5560	5560	5560	5560	0
506	20250206	110800	82561690	5560	5560	5560	5560	0
507	20250206	110700	82561690	5560	5510	5560	5510	3
508	20250206	110600	82545100	5510	5510	5510	5510	2
509	20250206	110500	82534080	5510	5510	5510	5510	0
510	20250206	110400	82534080	5510	5510	5510	5510	0
511	20250206	110300	82534080	5510	5510	5510	5510	0
512	20250206	110200	82534080	5510	5510	5510	5510	0
513	20250206	110100	82534080	5510	5530	5530	5510	1020
514	20250206	110000	76893910	5520	5520	5520	5520	1
515	20250206	105900	76888390	5510	5510	5510	5510	0
516	20250206	105800	76888390	5510	5510	5510	5510	2
517	20250206	105700	76877370	5510	5510	5510	5510	0
518	20250206	105600	76877370	5510	5510	5510	5510	0
519	20250206	105500	76877370	5510	5510	5510	5510	0
520	20250206	105400	76877370	5510	5510	5510	5510	51
521	20250206	105300	76596360	5510	5510	5570	5510	6
522	20250206	105200	76563180	5500	5500	5520	5500	138
523	20250206	105100	75801480	5520	5520	5520	5520	0
524	20250206	105000	75801480	5520	5490	5520	5490	145
525	20250206	104900	75001240	5490	5490	5490	5480	715
526	20250206	104800	71081560	5500	5500	5500	5500	0
527	20250206	104700	71081560	5500	5500	5500	5500	0
528	20250206	104600	71081560	5500	5500	5500	5500	0
529	20250206	104500	71081560	5500	5500	5500	5500	0
530	20250206	104400	71081560	5500	5500	5500	5500	21
531	20250206	104300	70966060	5500	5550	5550	5500	2
532	20250206	104200	70955010	5510	5520	5580	5500	74
533	20250206	104100	70547160	5520	5510	5580	5500	277
534	20250206	104000	69020140	5510	5480	5510	5480	340
535	20250206	103900	67149770	5490	5490	5510	5490	140
536	20250206	103800	66380410	5490	5510	5510	5490	30
537	20250206	103700	66215180	5510	5510	5510	5510	0
538	20250206	103600	66215180	5510	5550	5550	5510	37
539	20250206	103500	66009870	5540	5500	5540	5500	19
540	20250206	103400	65905330	5500	5500	5500	5500	1
541	20250206	103300	65899830	5500	5490	5530	5490	399
542	20250206	103200	63693980	5500	5500	5500	5500	0
543	20250206	103100	63693980	5500	5490	5500	5490	20
544	20250206	103000	63583990	5500	5500	5500	5500	0
545	20250206	102900	63583990	5500	5500	5500	5500	1
546	20250206	102800	63578490	5500	5500	5500	5500	0
547	20250206	102700	63578490	5500	5500	5500	5500	1
548	20250206	102600	63572990	5500	5490	5510	5490	9
549	20250206	102500	63523450	5490	5570	5570	5480	450
550	20250206	102400	61056740	5570	5490	5580	5490	266
551	20250206	102300	59588210	5560	5480	5560	5470	2430
552	20250206	102200	46292570	5480	5500	5500	5480	922
553	20250206	102100	41228820	5510	5530	5560	5510	12
554	20250206	102000	41162260	5580	5530	5580	5530	70
555	20250206	101900	40772130	5530	5530	5530	5530	0
556	20250206	101800	40772130	5530	5530	5530	5530	0
557	20250206	101700	40772130	5530	5510	5530	5510	4
558	20250206	101600	40750050	5510	5520	5580	5510	52
559	20250206	101500	40462250	5580	5510	5580	5510	6
560	20250206	101400	40429060	5510	5510	5510	5500	8
561	20250206	101300	40385030	5520	5550	5550	5520	43
562	20250206	101200	40147380	5550	5540	5550	5540	92
563	20250206	101100	39636800	5590	5520	5590	5520	21
564	20250206	101000	39520690	5550	5510	5590	5500	908
565	20250206	100900	34514210	5510	5510	5550	5510	75
566	20250206	100800	34099520	5550	5560	5560	5490	268
567	20250206	100700	32622470	5600	5600	5600	5600	11
568	20250206	100600	32560870	5600	5590	5600	5590	747
569	20250206	100500	28377830	5600	5590	5600	5570	179
570	20250206	100400	27378540	5590	5580	5590	5580	62
571	20250206	100300	27032260	5600	5600	5600	5600	0
572	20250206	100200	27032260	5600	5560	5600	5560	801
573	20250206	100100	22546840	5560	5590	5600	5560	1202
574	20250206	100000	15818660	5590	5590	5590	5590	0
575	20250206	095900	15818660	5590	5590	5590	5590	0
576	20250206	095800	15818660	5590	5590	5590	5590	10
577	20250206	095700	15762760	5560	5560	5560	5560	0
578	20250206	095600	15762760	5560	5560	5560	5560	10
579	20250206	095500	15707160	5590	5590	5590	5590	37
580	20250206	095400	15500330	5590	5560	5590	5560	35
581	20250206	095300	15305400	5590	5590	5590	5590	0
582	20250206	095200	15305400	5590	5570	5600	5570	14
583	20250206	095100	15227060	5600	5600	5600	5600	11
584	20250206	095000	15165460	5600	5590	5600	5590	200
585	20250206	094900	14046380	5590	5590	5590	5590	0
586	20250206	094800	14046380	5590	5580	5590	5580	56
587	20250206	094700	13733890	5550	5550	5550	5550	45
588	20250206	094600	13484140	5550	5550	5550	5550	0
589	20250206	094500	13484140	5550	5540	5550	5540	51
590	20250206	094400	13201550	5540	5540	5540	5540	1
591	20250206	094300	13196010	5540	5540	5540	5540	22
592	20250206	094200	13074130	5540	5540	5540	5540	0
593	20250206	094100	13074130	5540	5540	5540	5540	0
594	20250206	094000	13074130	5540	5510	5540	5510	3
595	20250206	093900	13057540	5540	5540	5540	5540	0
596	20250206	093800	13057540	5540	5540	5540	5540	0
597	20250206	093700	13057540	5540	5540	5540	5540	0
598	20250206	093600	13057540	5540	5540	5540	5540	0
599	20250206	093500	13057540	5540	5540	5540	5540	0
600	20250206	093400	13057540	5540	5540	5540	5540	0
601	20250206	093300	13057540	5540	5540	5540	5540	0
602	20250206	093200	13057540	5540	5540	5540	5540	0
603	20250206	093100	13057540	5540	5540	5540	5540	0
604	20250206	093000	13057540	5540	5540	5540	5540	0
605	20250206	092900	13057540	5540	5540	5540	5540	0
606	20250206	092800	13057540	5540	5540	5540	5540	0
607	20250206	092700	13057540	5540	5510	5540	5510	21
608	20250206	092600	12941800	5500	5540	5540	5500	101
609	20250206	092500	12386010	5540	5540	5540	5540	5
610	20250206	092400	12358310	5500	5500	5500	5500	497
611	20250206	092300	9624810	5540	5500	5540	5500	54
612	20250206	092200	9327770	5500	5530	5530	5500	406
613	20250206	092100	7091790	5530	5540	5540	5530	51
614	20250206	092000	6809710	5550	5550	5550	5550	0
615	20250206	091900	6809710	5550	5550	5550	5550	0
616	20250206	091800	6809710	5550	5550	5550	5550	0
617	20250206	091700	6809710	5550	5550	5550	5550	0
618	20250206	091600	6809710	5550	5550	5550	5550	0
619	20250206	091500	6809710	5550	5540	5550	5520	66
620	20250206	091400	6444050	5560	5560	5560	5560	0
621	20250206	091300	6444050	5560	5560	5560	5560	0
622	20250206	091200	6444050	5560	5560	5560	5560	0
623	20250206	091100	6444050	5560	5560	5560	5560	0
624	20250206	091000	6444050	5560	5560	5560	5560	10
625	20250206	090900	6388450	5560	5560	5560	5560	0
626	20250206	090800	6388450	5560	5570	5570	5560	153
627	20250206	090700	5537240	5570	5570	5570	5570	0
628	20250206	090600	5537240	5570	5570	5570	5570	1
629	20250206	090500	5531670	5570	5590	5590	5570	16
630	20250206	090400	5442250	5590	5590	5590	5590	0
631	20250206	090300	5442250	5590	5570	5590	5570	6
632	20250206	090200	5408810	5570	5570	5570	5570	15
633	20250206	090100	5325260	5570	5580	5590	5570	382
634	20250206	090000	3195530	5580	5730	5730	5570	571