KissMeData/060850/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194200	443196520	5570	5570	5570	5570	678
3	20250205	194100	443196520	5570	5570	5570	5570	0
4	20250205	194000	443196520	5570	5570	5570	5570	0
5	20250205	193900	443196520	5570	5570	5570	5570	0
6	20250205	193800	443196520	5570	5570	5570	5570	0
7	20250205	193700	443196520	5570	5570	5570	5570	0
8	20250205	193600	443196520	5570	5570	5570	5570	0
9	20250205	193500	443196520	5570	5570	5570	5570	0
10	20250205	193400	443196520	5570	5570	5570	5570	0
11	20250205	193300	443196520	5570	5570	5570	5570	0
12	20250205	193200	443196520	5570	5570	5570	5570	0
13	20250205	193100	443196520	5570	5570	5570	5570	0
14	20250205	193000	443196520	5570	5570	5570	5570	0
15	20250205	192900	443196520	5570	5570	5570	5570	0
16	20250205	192800	443196520	5570	5570	5570	5570	0
17	20250205	192700	443196520	5570	5570	5570	5570	0
18	20250205	192600	443196520	5570	5570	5570	5570	0
19	20250205	192500	443196520	5570	5570	5570	5570	0
20	20250205	192400	443196520	5570	5570	5570	5570	0
21	20250205	192300	443196520	5570	5570	5570	5570	0
22	20250205	192200	443196520	5570	5570	5570	5570	0
23	20250205	192100	443196520	5570	5570	5570	5570	0
24	20250205	192000	443196520	5570	5570	5570	5570	0
25	20250205	191900	443196520	5570	5570	5570	5570	0
26	20250205	191800	443196520	5570	5570	5570	5570	0
27	20250205	191700	443196520	5570	5570	5570	5570	0
28	20250205	191600	443196520	5570	5570	5570	5570	0
29	20250205	191500	443196520	5570	5570	5570	5570	0
30	20250205	191400	443196520	5570	5570	5570	5570	0
31	20250205	191300	443196520	5570	5570	5570	5570	0
32	20250205	191200	443196520	5570	5570	5570	5570	678
33	20250205	191100	443196520	5570	5570	5570	5570	0
34	20250205	191000	443196520	5570	5570	5570	5570	0
35	20250205	190900	443196520	5570	5570	5570	5570	0
36	20250205	190800	443196520	5570	5570	5570	5570	0
37	20250205	190700	443196520	5570	5570	5570	5570	0
38	20250205	190600	443196520	5570	5570	5570	5570	0
39	20250205	190500	443196520	5570	5570	5570	5570	0
40	20250205	190400	443196520	5570	5570	5570	5570	0
41	20250205	190300	443196520	5570	5570	5570	5570	0
42	20250205	190200	443196520	5570	5570	5570	5570	0
43	20250205	190100	443196520	5570	5570	5570	5570	0
44	20250205	190000	443196520	5570	5570	5570	5570	0
45	20250205	185900	443196520	5570	5570	5570	5570	0
46	20250205	185800	443196520	5570	5570	5570	5570	0
47	20250205	185700	443196520	5570	5570	5570	5570	0
48	20250205	185600	443196520	5570	5570	5570	5570	0
49	20250205	185500	443196520	5570	5570	5570	5570	0
50	20250205	185400	443196520	5570	5570	5570	5570	0
51	20250205	185300	443196520	5570	5570	5570	5570	0
52	20250205	185200	443196520	5570	5570	5570	5570	0
53	20250205	185100	443196520	5570	5570	5570	5570	0
54	20250205	185000	443196520	5570	5570	5570	5570	0
55	20250205	184900	443196520	5570	5570	5570	5570	0
56	20250205	184800	443196520	5570	5570	5570	5570	0
57	20250205	184700	443196520	5570	5570	5570	5570	0
58	20250205	184600	443196520	5570	5570	5570	5570	0
59	20250205	184500	443196520	5570	5570	5570	5570	0
60	20250205	184400	443196520	5570	5570	5570	5570	0
61	20250205	184300	443196520	5570	5570	5570	5570	0
62	20250205	184200	443196520	5570	5570	5570	5570	678
63	20250205	184100	443196520	5570	5570	5570	5570	0
64	20250205	184000	443196520	5570	5570	5570	5570	0
65	20250205	183900	443196520	5570	5570	5570	5570	0
66	20250205	183800	443196520	5570	5570	5570	5570	0
67	20250205	183700	443196520	5570	5570	5570	5570	0
68	20250205	183600	443196520	5570	5570	5570	5570	0
69	20250205	183500	443196520	5570	5570	5570	5570	0
70	20250205	183400	443196520	5570	5570	5570	5570	0
71	20250205	183300	443196520	5570	5570	5570	5570	0
72	20250205	183200	443196520	5570	5570	5570	5570	0
73	20250205	183100	443196520	5570	5570	5570	5570	0
74	20250205	183000	443196520	5570	5570	5570	5570	0
75	20250205	182900	443196520	5570	5570	5570	5570	0
76	20250205	182800	443196520	5570	5570	5570	5570	0
77	20250205	182700	443196520	5570	5570	5570	5570	0
78	20250205	182600	443196520	5570	5570	5570	5570	0
79	20250205	182500	443196520	5570	5570	5570	5570	0
80	20250205	182400	443196520	5570	5570	5570	5570	0
81	20250205	182300	443196520	5570	5570	5570	5570	0
82	20250205	182200	443196520	5570	5570	5570	5570	0
83	20250205	182100	443196520	5570	5570	5570	5570	0
84	20250205	182000	443196520	5570	5570	5570	5570	0
85	20250205	181900	443196520	5570	5570	5570	5570	0
86	20250205	181800	443196520	5570	5570	5570	5570	0
87	20250205	181700	443196520	5570	5570	5570	5570	0
88	20250205	181600	443196520	5570	5570	5570	5570	0
89	20250205	181500	443196520	5570	5570	5570	5570	0
90	20250205	181400	443196520	5570	5570	5570	5570	0
91	20250205	181300	443196520	5570	5570	5570	5570	0
92	20250205	181200	443196520	5570	5570	5570	5570	678
93	20250205	181100	443196520	5570	5570	5570	5570	0
94	20250205	181000	443196520	5570	5570	5570	5570	0
95	20250205	180900	443196520	5570	5570	5570	5570	0
96	20250205	180800	443196520	5570	5570	5570	5570	0
97	20250205	180700	443196520	5570	5570	5570	5570	0
98	20250205	180600	443196520	5570	5570	5570	5570	0
99	20250205	180500	443196520	5570	5570	5570	5570	0
100	20250205	180400	443196520	5570	5570	5570	5570	0
101	20250205	180300	443196520	5570	5570	5570	5570	0
102	20250205	180200	443196520	5570	5570	5570	5570	0
103	20250205	180100	443196520	5570	5570	5570	5570	0
104	20250205	180000	443196520	5570	5570	5570	5570	0
105	20250205	175900	443196520	5570	5570	5570	5570	0
106	20250205	175800	443196520	5570	5570	5570	5570	0
107	20250205	175700	443196520	5570	5570	5570	5570	0
108	20250205	175600	443196520	5570	5570	5570	5570	0
109	20250205	175500	443196520	5570	5570	5570	5570	0
110	20250205	175400	443196520	5570	5570	5570	5570	0
111	20250205	175300	443196520	5570	5570	5570	5570	0
112	20250205	175200	443196520	5570	5570	5570	5570	0
113	20250205	175100	443196520	5570	5570	5570	5570	0
114	20250205	175000	443196520	5570	5570	5570	5570	0
115	20250205	174900	443196520	5570	5570	5570	5570	0
116	20250205	174800	443196520	5570	5570	5570	5570	0
117	20250205	174700	443196520	5570	5570	5570	5570	0
118	20250205	174600	443196520	5570	5570	5570	5570	0
119	20250205	174500	443196520	5570	5570	5570	5570	0
120	20250205	174400	443196520	5570	5570	5570	5570	0
121	20250205	174300	443196520	5570	5570	5570	5570	0
122	20250205	174200	443196520	5570	5570	5570	5570	678
123	20250205	174100	443196520	5570	5570	5570	5570	0
124	20250205	174000	443196520	5570	5570	5570	5570	0
125	20250205	173900	443196520	5570	5570	5570	5570	0
126	20250205	173800	443196520	5570	5570	5570	5570	0
127	20250205	173700	443196520	5570	5570	5570	5570	0
128	20250205	173600	443196520	5570	5570	5570	5570	0
129	20250205	173500	443196520	5570	5570	5570	5570	0
130	20250205	173400	443196520	5570	5570	5570	5570	0
131	20250205	173300	443196520	5570	5570	5570	5570	0
132	20250205	173200	443196520	5570	5570	5570	5570	0
133	20250205	173100	443196520	5570	5570	5570	5570	0
134	20250205	173000	443196520	5570	5570	5570	5570	0
135	20250205	172900	443196520	5570	5570	5570	5570	0
136	20250205	172800	443196520	5570	5570	5570	5570	0
137	20250205	172700	443196520	5570	5570	5570	5570	0
138	20250205	172600	443196520	5570	5570	5570	5570	0
139	20250205	172500	443196520	5570	5570	5570	5570	0
140	20250205	172400	443196520	5570	5570	5570	5570	0
141	20250205	172300	443196520	5570	5570	5570	5570	0
142	20250205	172200	443196520	5570	5570	5570	5570	0
143	20250205	172100	443196520	5570	5570	5570	5570	0
144	20250205	172000	443196520	5570	5570	5570	5570	0
145	20250205	171900	443196520	5570	5570	5570	5570	0
146	20250205	171800	443196520	5570	5570	5570	5570	0
147	20250205	171700	443196520	5570	5570	5570	5570	0
148	20250205	171600	443196520	5570	5570	5570	5570	0
149	20250205	171500	443196520	5570	5570	5570	5570	0
150	20250205	171400	443196520	5570	5570	5570	5570	0
151	20250205	171300	443196520	5570	5570	5570	5570	0
152	20250205	171200	443196520	5570	5570	5570	5570	678
153	20250205	171100	443196520	5570	5570	5570	5570	0
154	20250205	171000	443196520	5570	5570	5570	5570	0
155	20250205	170900	443196520	5570	5570	5570	5570	0
156	20250205	170800	443196520	5570	5570	5570	5570	0
157	20250205	170700	443196520	5570	5570	5570	5570	0
158	20250205	170600	443196520	5570	5570	5570	5570	0
159	20250205	170500	443196520	5570	5570	5570	5570	0
160	20250205	170400	443196520	5570	5570	5570	5570	0
161	20250205	170300	443196520	5570	5570	5570	5570	0
162	20250205	170200	443196520	5570	5570	5570	5570	0
163	20250205	170100	443196520	5570	5570	5570	5570	0
164	20250205	170000	443196520	5570	5570	5570	5570	0
165	20250205	165900	443196520	5570	5570	5570	5570	0
166	20250205	165800	443196520	5570	5570	5570	5570	0
167	20250205	165700	443196520	5570	5570	5570	5570	0
168	20250205	165600	443196520	5570	5570	5570	5570	0
169	20250205	165500	443196520	5570	5570	5570	5570	0
170	20250205	165400	443196520	5570	5570	5570	5570	0
171	20250205	165300	443196520	5570	5570	5570	5570	0
172	20250205	165200	443196520	5570	5570	5570	5570	0
173	20250205	165100	443196520	5570	5570	5570	5570	0
174	20250205	165000	443196520	5570	5570	5570	5570	0
175	20250205	164900	443196520	5570	5570	5570	5570	0
176	20250205	164800	443196520	5570	5570	5570	5570	0
177	20250205	164700	443196520	5570	5570	5570	5570	0
178	20250205	164600	443196520	5570	5570	5570	5570	0
179	20250205	164500	443196520	5570	5570	5570	5570	0
180	20250205	164400	443196520	5570	5570	5570	5570	0
181	20250205	164300	443196520	5570	5570	5570	5570	0
182	20250205	164200	443196520	5570	5570	5570	5570	678
183	20250205	164100	443196520	5570	5570	5570	5570	0
184	20250205	164000	443196520	5570	5570	5570	5570	0
185	20250205	163900	443196520	5570	5570	5570	5570	0
186	20250205	163800	443196520	5570	5570	5570	5570	0
187	20250205	163700	443196520	5570	5570	5570	5570	0
188	20250205	163600	443196520	5570	5570	5570	5570	0
189	20250205	163500	443196520	5570	5570	5570	5570	0
190	20250205	163400	443196520	5570	5570	5570	5570	0
191	20250205	163300	443196520	5570	5570	5570	5570	0
192	20250205	163200	443196520	5570	5570	5570	5570	0
193	20250205	163100	443196520	5570	5570	5570	5570	0
194	20250205	163000	443196520	5570	5570	5570	5570	0
195	20250205	162900	443196520	5570	5570	5570	5570	0
196	20250205	162800	443196520	5570	5570	5570	5570	0
197	20250205	162700	443196520	5570	5570	5570	5570	0
198	20250205	162600	443196520	5570	5570	5570	5570	0
199	20250205	162500	443196520	5570	5570	5570	5570	0
200	20250205	162400	443196520	5570	5570	5570	5570	0
201	20250205	162300	443196520	5570	5570	5570	5570	0
202	20250205	162200	443196520	5570	5570	5570	5570	0
203	20250205	162100	443196520	5570	5570	5570	5570	0
204	20250205	162000	443196520	5570	5570	5570	5570	0
205	20250205	161900	443196520	5570	5570	5570	5570	0
206	20250205	161800	443196520	5570	5570	5570	5570	0
207	20250205	161700	443196520	5570	5570	5570	5570	0
208	20250205	161600	443196520	5570	5570	5570	5570	0
209	20250205	161500	443196520	5570	5570	5570	5570	0
210	20250205	161400	443196520	5570	5570	5570	5570	0
211	20250205	161300	443196520	5570	5570	5570	5570	0
212	20250205	161200	443196520	5570	5570	5570	5570	678
213	20250205	161100	443196520	5570	5570	5570	5570	0
214	20250205	161000	443196520	5570	5570	5570	5570	0
215	20250205	160900	443196520	5570	5570	5570	5570	0
216	20250205	160800	443196520	5570	5570	5570	5570	0
217	20250205	160700	443196520	5570	5570	5570	5570	0
218	20250205	160600	443196520	5570	5570	5570	5570	0
219	20250205	160500	443196520	5570	5570	5570	5570	0
220	20250205	160400	443196520	5570	5570	5570	5570	0
221	20250205	160300	443196520	5570	5570	5570	5570	0
222	20250205	160200	443196520	5570	5570	5570	5570	0
223	20250205	160100	443196520	5570	5570	5570	5570	0
224	20250205	160000	443196520	5570	5570	5570	5570	0
225	20250205	155900	443196520	5570	5570	5570	5570	0
226	20250205	155800	443196520	5570	5570	5570	5570	0
227	20250205	155700	443196520	5570	5570	5570	5570	0
228	20250205	155600	443196520	5570	5570	5570	5570	0
229	20250205	155500	443196520	5570	5570	5570	5570	0
230	20250205	155400	443196520	5570	5570	5570	5570	0
231	20250205	155300	443196520	5570	5570	5570	5570	0
232	20250205	155200	443196520	5570	5570	5570	5570	0
233	20250205	155100	443196520	5570	5570	5570	5570	0
234	20250205	155000	443196520	5570	5570	5570	5570	0
235	20250205	154900	443196520	5570	5570	5570	5570	0
236	20250205	154800	443196520	5570	5570	5570	5570	0
237	20250205	154700	443196520	5570	5570	5570	5570	0
238	20250205	154600	443196520	5570	5570	5570	5570	0
239	20250205	154500	443196520	5570	5570	5570	5570	0
240	20250205	154400	443196520	5570	5570	5570	5570	0
241	20250205	154300	443196520	5570	5570	5570	5570	0
242	20250205	154200	443196520	5570	5570	5570	5570	678
243	20250205	154100	443196520	5570	5570	5570	5570	0
244	20250205	154000	443196520	5570	5570	5570	5570	0
245	20250205	153900	443196520	5570	5570	5570	5570	0
246	20250205	153800	443196520	5570	5570	5570	5570	0
247	20250205	153700	443196520	5570	5570	5570	5570	0
248	20250205	153600	443196520	5570	5570	5570	5570	0
249	20250205	153500	443196520	5570	5570	5570	5570	0
250	20250205	153400	443196520	5570	5570	5570	5570	0
251	20250205	153300	443196520	5570	5570	5570	5570	0
252	20250205	153200	443196520	5570	5570	5570	5570	0
253	20250205	153100	443196520	5570	5570	5570	5570	0
254	20250205	153000	443196520	5570	5570	5570	5570	678
255	20250205	152900	439420060	5570	5570	5570	5570	0
256	20250205	152800	439420060	5570	5570	5570	5570	0
257	20250205	152700	439420060	5570	5570	5570	5570	0
258	20250205	152600	439420060	5570	5570	5570	5570	0
259	20250205	152500	439420060	5570	5570	5570	5570	0
260	20250205	152400	439420060	5570	5570	5570	5570	0
261	20250205	152300	439420060	5570	5570	5570	5570	0
262	20250205	152200	439420060	5570	5570	5570	5570	0
263	20250205	152100	439420060	5570	5570	5570	5570	0
264	20250205	152000	439420060	5570	5570	5570	5570	0
265	20250205	151900	439420060	5570	5570	5570	5570	0
266	20250205	151800	439420060	5570	5570	5570	5570	95
267	20250205	151700	438890910	5570	5570	5570	5570	400
268	20250205	151600	436662910	5580	5580	5580	5580	0
269	20250205	151500	436662910	5580	5580	5580	5580	42
270	20250205	151400	436428550	5580	5580	5580	5580	0
271	20250205	151300	436428550	5580	5580	5580	5580	0
272	20250205	151200	436428550	5580	5570	5580	5570	300
273	20250205	151100	434755890	5570	5570	5570	5570	0
274	20250205	151000	434755890	5570	5570	5570	5570	205
275	20250205	150900	433614040	5560	5560	5560	5560	0
276	20250205	150800	433614040	5560	5560	5560	5560	122
277	20250205	150700	432935720	5560	5560	5560	5560	0
278	20250205	150600	432935720	5560	5560	5560	5560	333
279	20250205	150500	431084240	5560	5550	5560	5550	8
280	20250205	150400	431039780	5570	5570	5570	5570	200
281	20250205	150300	429925780	5570	5550	5570	5550	525
282	20250205	150200	427001990	5550	5550	5550	5550	301
283	20250205	150100	425331440	5540	5550	5550	5540	19
284	20250205	150000	425226060	5550	5550	5550	5550	72
285	20250205	145900	424826460	5560	5560	5560	5560	0
286	20250205	145800	424826460	5560	5560	5560	5560	0
287	20250205	145700	424826460	5560	5560	5560	5560	0
288	20250205	145600	424826460	5560	5560	5560	5560	0
289	20250205	145500	424826460	5560	5560	5560	5560	1
290	20250205	145400	424820900	5550	5540	5550	5540	25
291	20250205	145300	424682330	5550	5550	5550	5550	383
292	20250205	145200	422556680	5500	5580	5580	5500	1939
293	20250205	145100	411823180	5580	5580	5580	5580	0
294	20250205	145000	411823180	5580	5580	5580	5580	111
295	20250205	144900	411203800	5580	5580	5580	5580	111
296	20250205	144800	410584420	5580	5590	5590	5580	112
297	20250205	144700	409958350	5590	5590	5590	5590	335
298	20250205	144600	408085700	5600	5600	5600	5600	166
299	20250205	144500	407156100	5600	5600	5600	5600	179
300	20250205	144400	406153700	5600	5600	5600	5600	262
301	20250205	144300	404686500	5600	5600	5600	5600	289
302	20250205	144200	403068100	5610	5610	5610	5610	111
303	20250205	144100	402445390	5610	5610	5610	5610	111
304	20250205	144000	401822680	5610	5610	5620	5610	2425
305	20250205	143900	388216960	5610	5620	5620	5610	112
306	20250205	143800	387587530	5590	5600	5600	5590	377
307	20250205	143700	385477440	5560	5600	5600	5560	114
308	20250205	143600	384839080	5600	5600	5600	5590	324
309	20250205	143500	383025680	5600	5600	5600	5600	112
310	20250205	143400	382398480	5600	5580	5600	5580	261
311	20250205	143300	380939860	5580	5590	5600	5580	341
312	20250205	143200	379032790	5600	5610	5610	5590	233
313	20250205	143100	377726940	5620	5620	5620	5620	112
314	20250205	143000	377097500	5640	5610	5640	5610	1612
315	20250205	142900	368020130	5600	5600	5610	5580	1349
316	20250205	142800	360460850	5600	5560	5600	5560	5233
317	20250205	142700	331310520	5560	5560	5560	5560	112
318	20250205	142600	330687800	5560	5560	5560	5560	112
319	20250205	142500	330065080	5560	5550	5560	5550	161
320	20250205	142400	329170410	5550	5560	5560	5550	224
321	20250205	142300	327926080	5560	5560	5560	5560	112
322	20250205	142200	327303360	5550	5550	5550	5550	541
323	20250205	142100	324300810	5550	5550	5550	5550	118
324	20250205	142000	323645910	5560	5550	5560	5550	130
325	20250205	141900	322923290	5550	5550	5560	5550	991
326	20250205	141800	317420990	5550	5550	5550	5540	1001
327	20250205	141700	311873210	5550	5550	5550	5550	112
328	20250205	141600	311251610	5540	5540	5540	5540	765
329	20250205	141500	307013510	5540	5540	5540	5540	112
330	20250205	141400	306393030	5540	5520	5540	5520	1052
331	20250205	141300	300582110	5500	5520	5520	5500	124
332	20250205	141200	299897870	5520	5510	5520	5500	312
333	20250205	141100	298179610	5530	5530	5530	5530	224
334	20250205	141000	296940890	5530	5530	5530	5530	112
335	20250205	140900	296321530	5540	5540	5540	5540	112
336	20250205	140800	295701050	5540	5540	5540	5540	0
337	20250205	140700	295701050	5540	5540	5540	5540	10
338	20250205	140600	295645650	5530	5530	5530	5530	1800
339	20250205	140500	285691650	5530	5530	5530	5530	0
340	20250205	140400	285691650	5530	5510	5530	5510	1814
341	20250205	140300	275680450	5510	5510	5510	5510	200
342	20250205	140200	274578450	5510	5510	5510	5510	0
343	20250205	140100	274578450	5510	5510	5510	5510	0
344	20250205	140000	274578450	5510	5510	5510	5510	0
345	20250205	135900	274578450	5510	5510	5510	5510	0
346	20250205	135800	274578450	5510	5510	5510	5510	0
347	20250205	135700	274578450	5510	5510	5510	5510	0
348	20250205	135600	274578450	5510	5510	5510	5510	0
349	20250205	135500	274578450	5510	5510	5510	5510	0
350	20250205	135400	274578450	5510	5510	5510	5510	0
351	20250205	135300	274578450	5510	5490	5510	5490	212
352	20250205	135200	273414540	5480	5480	5480	5480	390
353	20250205	135100	271277340	5490	5490	5490	5490	0
354	20250205	135000	271277340	5490	5490	5490	5490	0
355	20250205	134900	271277340	5490	5480	5490	5480	2
356	20250205	134800	271266370	5460	5460	5460	5460	0
357	20250205	134700	271266370	5460	5470	5470	5450	1180
358	20250205	134600	264822210	5490	5490	5490	5490	0
359	20250205	134500	264822210	5490	5490	5490	5490	0
360	20250205	134400	264822210	5490	5490	5490	5490	0
361	20250205	134300	264822210	5490	5490	5490	5490	0
362	20250205	134200	264822210	5490	5490	5490	5490	0
363	20250205	134100	264822210	5490	5490	5490	5490	0
364	20250205	134000	264822210	5490	5490	5490	5490	91
365	20250205	133900	264322620	5490	5490	5490	5490	0
366	20250205	133800	264322620	5490	5490	5490	5490	0
367	20250205	133700	264322620	5490	5490	5490	5490	0
368	20250205	133600	264322620	5490	5490	5490	5490	33
369	20250205	133500	264141450	5490	5490	5490	5490	0
370	20250205	133400	264141450	5490	5490	5490	5490	10
371	20250205	133300	264086550	5490	5490	5490	5490	0
372	20250205	133200	264086550	5490	5470	5490	5450	660
373	20250205	133100	260480330	5450	5480	5490	5450	1784
374	20250205	133000	250733120	5490	5490	5490	5490	1
375	20250205	132900	250727630	5480	5490	5490	5480	52
376	20250205	132800	250442350	5490	5510	5510	5490	9
377	20250205	132700	250392920	5500	5500	5500	5500	46
378	20250205	132600	250139920	5530	5530	5530	5530	0
379	20250205	132500	250139920	5530	5530	5530	5530	0
380	20250205	132400	250139920	5530	5530	5530	5530	0
381	20250205	132300	250139920	5530	5520	5530	5520	2
382	20250205	132200	250128870	5500	5500	5500	5500	11
383	20250205	132100	250068370	5510	5510	5510	5510	4
384	20250205	132000	250046330	5500	5500	5500	5500	1
385	20250205	131900	250040830	5530	5530	5530	5530	1
386	20250205	131800	250035300	5520	5520	5520	5520	44
387	20250205	131700	249792420	5530	5530	5530	5530	0
388	20250205	131600	249792420	5530	5530	5530	5530	0
389	20250205	131500	249792420	5530	5530	5530	5530	1
390	20250205	131400	249786890	5500	5500	5500	5500	0
391	20250205	131300	249786890	5500	5500	5500	5500	0
392	20250205	131200	249786890	5500	5500	5500	5500	45
393	20250205	131100	249539390	5530	5530	5530	5530	0
394	20250205	131000	249539390	5530	5530	5530	5530	0
395	20250205	130900	249539390	5530	5530	5530	5530	0
396	20250205	130800	249539390	5530	5530	5530	5530	0
397	20250205	130700	249539390	5530	5530	5530	5530	0
398	20250205	130600	249539390	5530	5530	5530	5530	0
399	20250205	130500	249539390	5530	5530	5530	5530	0
400	20250205	130400	249539390	5530	5530	5530	5530	0
401	20250205	130300	249539390	5530	5530	5530	5530	0
402	20250205	130200	249539390	5530	5530	5530	5530	0
403	20250205	130100	249539390	5530	5530	5530	5530	10
404	20250205	130000	249484090	5530	5530	5530	5530	0
405	20250205	125900	249484090	5530	5510	5530	5500	12
406	20250205	125800	249418050	5530	5530	5530	5530	0
407	20250205	125700	249418050	5530	5530	5530	5530	0
408	20250205	125600	249418050	5530	5530	5530	5530	0
409	20250205	125500	249418050	5530	5530	5530	5530	1
410	20250205	125400	249412520	5530	5530	5530	5530	0
411	20250205	125300	249412520	5530	5530	5530	5530	0
412	20250205	125200	249412520	5530	5530	5530	5530	6
413	20250205	125100	249379340	5530	5530	5530	5530	0
414	20250205	125000	249379340	5530	5530	5530	5530	0
415	20250205	124900	249379340	5530	5490	5530	5490	48
416	20250205	124800	249115780	5490	5490	5490	5490	23
417	20250205	124700	248989510	5490	5490	5490	5490	0
418	20250205	124600	248989510	5490	5490	5490	5490	0
419	20250205	124500	248989510	5490	5490	5490	5490	0
420	20250205	124400	248989510	5490	5490	5490	5490	0
421	20250205	124300	248989510	5490	5500	5500	5490	202
422	20250205	124200	247880520	5510	5510	5510	5510	0
423	20250205	124100	247880520	5510	5510	5510	5510	0
424	20250205	124000	247880520	5510	5510	5510	5510	0
425	20250205	123900	247880520	5510	5510	5510	5510	0
426	20250205	123800	247880520	5510	5480	5510	5480	83
427	20250205	123700	247425620	5480	5480	5480	5480	1
428	20250205	123600	247420140	5490	5500	5500	5490	113
429	20250205	123500	246798660	5510	5510	5510	5510	1
430	20250205	123400	246793150	5530	5530	5530	5530	0
431	20250205	123300	246793150	5530	5530	5530	5530	0
432	20250205	123200	246793150	5530	5530	5530	5530	0
433	20250205	123100	246793150	5530	5530	5530	5530	0
434	20250205	123000	246793150	5530	5530	5530	5530	0
435	20250205	122900	246793150	5530	5530	5530	5530	0
436	20250205	122800	246793150	5530	5530	5530	5530	10
437	20250205	122700	246737850	5510	5510	5510	5510	0
438	20250205	122600	246737850	5510	5510	5510	5510	1
439	20250205	122500	246732340	5530	5530	5530	5530	0
440	20250205	122400	246732340	5530	5530	5530	5530	0
441	20250205	122300	246732340	5530	5530	5530	5530	0
442	20250205	122200	246732340	5530	5530	5530	5530	0
443	20250205	122100	246732340	5530	5530	5530	5530	65
444	20250205	122000	246372890	5530	5530	5530	5530	158
445	20250205	121900	245499150	5530	5530	5530	5530	3
446	20250205	121800	245482560	5530	5530	5530	5530	0
447	20250205	121700	245482560	5530	5530	5530	5530	0
448	20250205	121600	245482560	5530	5530	5530	5530	0
449	20250205	121500	245482560	5530	5530	5530	5530	0
450	20250205	121400	245482560	5530	5530	5530	5530	1
451	20250205	121300	245477030	5490	5490	5490	5490	0
452	20250205	121200	245477030	5490	5490	5490	5490	0
453	20250205	121100	245477030	5490	5490	5490	5490	200
454	20250205	121000	244379030	5490	5490	5490	5490	0
455	20250205	120900	244379030	5490	5490	5490	5490	500
456	20250205	120800	241634030	5490	5490	5490	5490	0
457	20250205	120700	241634030	5490	5490	5490	5490	0
458	20250205	120600	241634030	5490	5490	5490	5490	12
459	20250205	120500	241568150	5500	5500	5500	5500	59
460	20250205	120400	241243650	5480	5500	5500	5480	300
461	20250205	120300	239599370	5500	5500	5500	5500	0
462	20250205	120200	239599370	5500	5510	5510	5500	15
463	20250205	120100	239516850	5510	5510	5510	5510	1
464	20250205	120000	239511340	5530	5530	5530	5530	0
465	20250205	115900	239511340	5530	5530	5530	5530	0
466	20250205	115800	239511340	5530	5530	5530	5530	1
467	20250205	115700	239505810	5500	5500	5500	5500	0
468	20250205	115600	239505810	5500	5500	5500	5500	267
469	20250205	115500	238037310	5530	5530	5530	5530	10
470	20250205	115400	237982010	5530	5530	5530	5530	1
471	20250205	115300	237976480	5510	5510	5510	5510	0
472	20250205	115200	237976480	5510	5510	5510	5510	0
473	20250205	115100	237976480	5510	5510	5510	5510	1
474	20250205	115000	237970970	5520	5520	5520	5520	0
475	20250205	114900	237970970	5520	5520	5520	5520	0
476	20250205	114800	237970970	5520	5530	5530	5520	200
477	20250205	114700	236865970	5540	5540	5540	5540	1
478	20250205	114600	236860430	5500	5500	5500	5500	20
479	20250205	114500	236750430	5490	5490	5490	5490	0
480	20250205	114400	236750430	5490	5490	5490	5490	22
481	20250205	114300	236629650	5510	5510	5510	5490	386
482	20250205	114200	234505830	5520	5520	5520	5520	0
483	20250205	114100	234505830	5520	5520	5520	5520	1
484	20250205	114000	234500310	5510	5510	5510	5510	250
485	20250205	113900	233122810	5540	5540	5540	5540	190
486	20250205	113800	232070210	5510	5520	5520	5510	4
487	20250205	113700	232048160	5540	5540	5540	5540	0
488	20250205	113600	232048160	5540	5540	5540	5540	0
489	20250205	113500	232048160	5540	5540	5540	5540	200
490	20250205	113400	230940160	5510	5510	5510	5510	0
491	20250205	113300	230940160	5510	5510	5510	5510	0
492	20250205	113200	230940160	5510	5520	5520	5510	5
493	20250205	113100	230912600	5510	5510	5510	5510	0
494	20250205	113000	230912600	5510	5510	5510	5510	0
495	20250205	112900	230912600	5510	5550	5550	5510	54
496	20250205	112800	230614530	5550	5550	5550	5550	28
497	20250205	112700	230459130	5530	5530	5530	5530	22
498	20250205	112600	230337470	5550	5550	5550	5550	4
499	20250205	112500	230315270	5550	5550	5550	5550	55
500	20250205	112400	230010020	5550	5550	5550	5550	0
501	20250205	112300	230010020	5550	5550	5550	5550	0
502	20250205	112200	230010020	5550	5540	5550	5540	11
503	20250205	112100	229949010	5520	5520	5520	5520	1
504	20250205	112000	229943490	5520	5520	5520	5520	0
505	20250205	111900	229943490	5520	5520	5520	5520	0
506	20250205	111800	229943490	5520	5520	5520	5520	2
507	20250205	111700	229932450	5560	5560	5560	5560	0
508	20250205	111600	229932450	5560	5560	5560	5560	0
509	20250205	111500	229932450	5560	5560	5560	5560	46
510	20250205	111400	229676690	5560	5560	5560	5560	0
511	20250205	111300	229676690	5560	5550	5560	5550	31
512	20250205	111200	229504630	5550	5550	5550	5550	1000
513	20250205	111100	223954630	5560	5550	5560	5550	109
514	20250205	111000	223349630	5550	5540	5550	5530	1040
515	20250205	110900	217584270	5530	5530	5530	5530	70
516	20250205	110800	217197170	5530	5530	5530	5530	55
517	20250205	110700	216893020	5510	5510	5510	5510	0
518	20250205	110600	216893020	5510	5510	5510	5510	1
519	20250205	110500	216887510	5510	5510	5510	5510	2
520	20250205	110400	216876490	5540	5460	5540	5460	215
521	20250205	110300	215687610	5530	5530	5530	5530	1
522	20250205	110200	215682080	5520	5520	5520	5520	500
523	20250205	110100	212922080	5520	5510	5520	5510	502
524	20250205	110000	210151050	5500	5490	5500	5490	1010
525	20250205	105900	204598230	5490	5490	5490	5490	0
526	20250205	105800	204598230	5490	5490	5490	5490	1
527	20250205	105700	204592740	5450	5450	5450	5450	0
528	20250205	105600	204592740	5450	5450	5450	5450	0
529	20250205	105500	204592740	5450	5440	5450	5440	448
530	20250205	105400	202155050	5430	5450	5450	5430	1560
531	20250205	105300	193679080	5450	5460	5460	5450	500
532	20250205	105200	190950170	5450	5490	5490	5450	501
533	20250205	105100	188214520	5500	5500	5500	5500	0
534	20250205	105000	188214520	5500	5500	5500	5500	0
535	20250205	104900	188214520	5500	5500	5500	5500	11
536	20250205	104800	188154020	5470	5470	5470	5470	0
537	20250205	104700	188154020	5470	5470	5470	5470	0
538	20250205	104600	188154020	5470	5470	5470	5470	1
539	20250205	104500	188148550	5500	5500	5500	5500	0
540	20250205	104400	188148550	5500	5490	5500	5490	501
541	20250205	104300	185398050	5490	5490	5490	5490	2
542	20250205	104200	185387070	5490	5490	5490	5490	0
543	20250205	104100	185387070	5490	5490	5490	5490	0
544	20250205	104000	185387070	5490	5490	5490	5490	0
545	20250205	103900	185387070	5490	5490	5490	5490	260
546	20250205	103800	183959670	5490	5490	5490	5490	0
547	20250205	103700	183959670	5490	5490	5490	5490	0
548	20250205	103600	183959670	5490	5480	5490	5480	7
549	20250205	103500	183921290	5460	5450	5460	5450	819
550	20250205	103400	179453860	5440	5460	5460	5440	289
551	20250205	103300	177881560	5460	5460	5460	5460	0
552	20250205	103200	177881560	5460	5460	5460	5460	317
553	20250205	103100	176150740	5460	5460	5460	5460	0
554	20250205	103000	176150740	5460	5460	5460	5460	0
555	20250205	102900	176150740	5460	5460	5460	5460	0
556	20250205	102800	176150740	5460	5460	5460	5460	1
557	20250205	102700	176145280	5430	5430	5430	5430	0
558	20250205	102600	176145280	5430	5430	5430	5430	0
559	20250205	102500	176145280	5430	5450	5450	5430	418
560	20250205	102400	173868500	5440	5440	5440	5440	0
561	20250205	102300	173868500	5440	5440	5440	5440	500
562	20250205	102200	171148500	5460	5460	5460	5460	1
563	20250205	102100	171143040	5440	5440	5440	5440	0
564	20250205	102000	171143040	5440	5410	5460	5410	554
565	20250205	101900	168139910	5440	5420	5440	5420	253
566	20250205	101800	166767810	5430	5440	5440	5430	423
567	20250205	101700	164470600	5430	5460	5460	5410	1081
568	20250205	101600	158600450	5470	5460	5470	5450	62
569	20250205	101500	158261700	5470	5470	5470	5470	0
570	20250205	101400	158261700	5470	5470	5470	5470	0
571	20250205	101300	158261700	5470	5440	5470	5440	5
572	20250205	101200	158234470	5470	5460	5470	5440	890
573	20250205	101100	153376630	5490	5480	5490	5480	949
574	20250205	101000	148173170	5480	5480	5480	5480	1
575	20250205	100900	148167690	5470	5480	5480	5470	20
576	20250205	100800	148058190	5470	5470	5470	5470	0
577	20250205	100700	148058190	5470	5470	5470	5470	0
578	20250205	100600	148058190	5470	5480	5510	5450	1357
579	20250205	100500	140646470	5480	5480	5480	5470	558
580	20250205	100400	137591870	5490	5490	5490	5490	3
581	20250205	100300	137575400	5500	5510	5510	5500	701
582	20250205	100200	133712930	5510	5510	5510	5510	200
583	20250205	100100	132610930	5530	5530	5530	5530	0
584	20250205	100000	132610930	5530	5530	5530	5530	0
585	20250205	095900	132610930	5530	5510	5530	5510	37
586	20250205	095800	132407040	5510	5510	5510	5510	1
587	20250205	095700	132401530	5510	5510	5510	5510	0
588	20250205	095600	132401530	5510	5510	5510	5510	177
589	20250205	095500	131426260	5490	5500	5540	5490	932
590	20250205	095400	126298340	5540	5540	5540	5540	0
591	20250205	095300	126298340	5540	5540	5540	5540	0
592	20250205	095200	126298340	5540	5540	5540	5540	0
593	20250205	095100	126298340	5540	5540	5540	5540	0
594	20250205	095000	126298340	5540	5540	5540	5540	0
595	20250205	094900	126298340	5540	5540	5540	5540	871
596	20250205	094800	121473000	5530	5530	5530	5530	239
597	20250205	094700	120151330	5530	5530	5530	5530	191
598	20250205	094600	119095100	5530	5530	5530	5530	1
599	20250205	094500	119089570	5530	5510	5530	5480	605
600	20250205	094400	115747990	5510	5510	5510	5510	3
601	20250205	094300	115731460	5510	5510	5510	5510	0
602	20250205	094200	115731460	5510	5500	5510	5500	19
603	20250205	094100	115626830	5500	5500	5500	5500	1
604	20250205	094000	115621330	5520	5520	5520	5520	0
605	20250205	093900	115621330	5520	5520	5520	5520	0
606	20250205	093800	115621330	5520	5520	5520	5520	50
607	20250205	093700	115345330	5520	5520	5520	5520	50
608	20250205	093600	115069330	5520	5520	5520	5520	0
609	20250205	093500	115069330	5520	5520	5520	5520	0
610	20250205	093400	115069330	5520	5520	5520	5520	0
611	20250205	093300	115069330	5520	5520	5520	5470	983
612	20250205	093200	109686370	5520	5500	5520	5480	155
613	20250205	093100	108836730	5530	5540	5540	5530	6
614	20250205	093000	108803540	5510	5510	5510	5510	730
615	20250205	092900	104781240	5550	5540	5550	5540	1560
616	20250205	092800	96124230	5540	5540	5540	5510	541
617	20250205	092700	93137970	5540	5540	5540	5540	3
618	20250205	092600	93121350	5550	5550	5550	5550	0
619	20250205	092500	93121350	5550	5550	5560	5510	937
620	20250205	092400	87939970	5560	5560	5560	5560	0
621	20250205	092300	87939970	5560	5560	5560	5560	2
622	20250205	092200	87928850	5530	5520	5560	5520	303
623	20250205	092100	86255870	5560	5530	5570	5520	85
624	20250205	092000	85784280	5530	5560	5600	5520	1049
625	20250205	091900	79925700	5550	5530	5550	5480	2748
626	20250205	091800	64710470	5530	5510	5530	5510	2501
627	20250205	091700	50901740	5510	5500	5510	5500	1150
628	20250205	091600	44576580	5500	5450	5500	5450	1511
629	20250205	091500	36275340	5490	5480	5490	5480	1500
630	20250205	091400	28048140	5480	5480	5480	5480	500
631	20250205	091300	25308140	5470	5460	5470	5460	1000
632	20250205	091200	19842930	5470	5470	5470	5470	62
633	20250205	091100	19503790	5480	5470	5500	5470	1001
634	20250205	091000	14014550	5470	5460	5470	5460	458
635	20250205	090900	11513710	5450	5450	5450	5450	30
636	20250205	090800	11350210	5460	5460	5460	5460	0
637	20250205	090700	11350210	5460	5460	5460	5460	6
638	20250205	090600	11317450	5460	5450	5460	5450	695
639	20250205	090500	7524320	5450	5450	5450	5450	4
640	20250205	090400	7502520	5450	5400	5450	5400	547
641	20250205	090300	4527550	5400	5410	5420	5400	103
642	20250205	090200	3970720	5410	5390	5410	5390	444
643	20250205	090100	1577430	5380	5380	5380	5380	79
644	20250205	090000	1152410	5380	5350	5380	5350	215