KissMeData/199550/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203800	71945290	5820	5820	5820	5820	390
3	20250206	203700	71945290	5820	5820	5820	5820	0
4	20250206	203600	71945290	5820	5820	5820	5820	0
5	20250206	203500	71945290	5820	5820	5820	5820	0
6	20250206	203400	71945290	5820	5820	5820	5820	0
7	20250206	203300	71945290	5820	5820	5820	5820	0
8	20250206	203200	71945290	5820	5820	5820	5820	0
9	20250206	203100	71945290	5820	5820	5820	5820	0
10	20250206	203000	71945290	5820	5820	5820	5820	0
11	20250206	202900	71945290	5820	5820	5820	5820	0
12	20250206	202800	71945290	5820	5820	5820	5820	0
13	20250206	202700	71945290	5820	5820	5820	5820	0
14	20250206	202600	71945290	5820	5820	5820	5820	0
15	20250206	202500	71945290	5820	5820	5820	5820	0
16	20250206	202400	71945290	5820	5820	5820	5820	0
17	20250206	202300	71945290	5820	5820	5820	5820	0
18	20250206	202200	71945290	5820	5820	5820	5820	0
19	20250206	202100	71945290	5820	5820	5820	5820	0
20	20250206	202000	71945290	5820	5820	5820	5820	0
21	20250206	201900	71945290	5820	5820	5820	5820	0
22	20250206	201800	71945290	5820	5820	5820	5820	0
23	20250206	201700	71945290	5820	5820	5820	5820	0
24	20250206	201600	71945290	5820	5820	5820	5820	0
25	20250206	201500	71945290	5820	5820	5820	5820	0
26	20250206	201400	71945290	5820	5820	5820	5820	0
27	20250206	201300	71945290	5820	5820	5820	5820	0
28	20250206	201200	71945290	5820	5820	5820	5820	0
29	20250206	201100	71945290	5820	5820	5820	5820	0
30	20250206	201000	71945290	5820	5820	5820	5820	0
31	20250206	200900	71945290	5820	5820	5820	5820	0
32	20250206	200800	71945290	5820	5820	5820	5820	390
33	20250206	200700	71945290	5820	5820	5820	5820	0
34	20250206	200600	71945290	5820	5820	5820	5820	0
35	20250206	200500	71945290	5820	5820	5820	5820	0
36	20250206	200400	71945290	5820	5820	5820	5820	0
37	20250206	200300	71945290	5820	5820	5820	5820	0
38	20250206	200200	71945290	5820	5820	5820	5820	0
39	20250206	200100	71945290	5820	5820	5820	5820	0
40	20250206	200000	71945290	5820	5820	5820	5820	0
41	20250206	195900	71945290	5820	5820	5820	5820	0
42	20250206	195800	71945290	5820	5820	5820	5820	0
43	20250206	195700	71945290	5820	5820	5820	5820	0
44	20250206	195600	71945290	5820	5820	5820	5820	0
45	20250206	195500	71945290	5820	5820	5820	5820	0
46	20250206	195400	71945290	5820	5820	5820	5820	0
47	20250206	195300	71945290	5820	5820	5820	5820	0
48	20250206	195200	71945290	5820	5820	5820	5820	0
49	20250206	195100	71945290	5820	5820	5820	5820	0
50	20250206	195000	71945290	5820	5820	5820	5820	0
51	20250206	194900	71945290	5820	5820	5820	5820	0
52	20250206	194800	71945290	5820	5820	5820	5820	0
53	20250206	194700	71945290	5820	5820	5820	5820	0
54	20250206	194600	71945290	5820	5820	5820	5820	0
55	20250206	194500	71945290	5820	5820	5820	5820	0
56	20250206	194400	71945290	5820	5820	5820	5820	0
57	20250206	194300	71945290	5820	5820	5820	5820	0
58	20250206	194200	71945290	5820	5820	5820	5820	0
59	20250206	194100	71945290	5820	5820	5820	5820	0
60	20250206	194000	71945290	5820	5820	5820	5820	0
61	20250206	193900	71945290	5820	5820	5820	5820	0
62	20250206	193800	71945290	5820	5820	5820	5820	390
63	20250206	193700	71945290	5820	5820	5820	5820	0
64	20250206	193600	71945290	5820	5820	5820	5820	0
65	20250206	193500	71945290	5820	5820	5820	5820	0
66	20250206	193400	71945290	5820	5820	5820	5820	0
67	20250206	193300	71945290	5820	5820	5820	5820	0
68	20250206	193200	71945290	5820	5820	5820	5820	0
69	20250206	193100	71945290	5820	5820	5820	5820	0
70	20250206	193000	71945290	5820	5820	5820	5820	0
71	20250206	192900	71945290	5820	5820	5820	5820	0
72	20250206	192800	71945290	5820	5820	5820	5820	0
73	20250206	192700	71945290	5820	5820	5820	5820	0
74	20250206	192600	71945290	5820	5820	5820	5820	0
75	20250206	192500	71945290	5820	5820	5820	5820	0
76	20250206	192400	71945290	5820	5820	5820	5820	0
77	20250206	192300	71945290	5820	5820	5820	5820	0
78	20250206	192200	71945290	5820	5820	5820	5820	0
79	20250206	192100	71945290	5820	5820	5820	5820	0
80	20250206	192000	71945290	5820	5820	5820	5820	0
81	20250206	191900	71945290	5820	5820	5820	5820	0
82	20250206	191800	71945290	5820	5820	5820	5820	0
83	20250206	191700	71945290	5820	5820	5820	5820	0
84	20250206	191600	71945290	5820	5820	5820	5820	0
85	20250206	191500	71945290	5820	5820	5820	5820	0
86	20250206	191400	71945290	5820	5820	5820	5820	0
87	20250206	191300	71945290	5820	5820	5820	5820	0
88	20250206	191200	71945290	5820	5820	5820	5820	0
89	20250206	191100	71945290	5820	5820	5820	5820	0
90	20250206	191000	71945290	5820	5820	5820	5820	0
91	20250206	190900	71945290	5820	5820	5820	5820	0
92	20250206	190800	71945290	5820	5820	5820	5820	390
93	20250206	190700	71945290	5820	5820	5820	5820	0
94	20250206	190600	71945290	5820	5820	5820	5820	0
95	20250206	190500	71945290	5820	5820	5820	5820	0
96	20250206	190400	71945290	5820	5820	5820	5820	0
97	20250206	190300	71945290	5820	5820	5820	5820	0
98	20250206	190200	71945290	5820	5820	5820	5820	0
99	20250206	190100	71945290	5820	5820	5820	5820	0
100	20250206	190000	71945290	5820	5820	5820	5820	0
101	20250206	185900	71945290	5820	5820	5820	5820	0
102	20250206	185800	71945290	5820	5820	5820	5820	0
103	20250206	185700	71945290	5820	5820	5820	5820	0
104	20250206	185600	71945290	5820	5820	5820	5820	0
105	20250206	185500	71945290	5820	5820	5820	5820	0
106	20250206	185400	71945290	5820	5820	5820	5820	0
107	20250206	185300	71945290	5820	5820	5820	5820	0
108	20250206	185200	71945290	5820	5820	5820	5820	0
109	20250206	185100	71945290	5820	5820	5820	5820	0
110	20250206	185000	71945290	5820	5820	5820	5820	0
111	20250206	184900	71945290	5820	5820	5820	5820	0
112	20250206	184800	71945290	5820	5820	5820	5820	0
113	20250206	184700	71945290	5820	5820	5820	5820	0
114	20250206	184600	71945290	5820	5820	5820	5820	0
115	20250206	184500	71945290	5820	5820	5820	5820	0
116	20250206	184400	71945290	5820	5820	5820	5820	0
117	20250206	184300	71945290	5820	5820	5820	5820	0
118	20250206	184200	71945290	5820	5820	5820	5820	0
119	20250206	184100	71945290	5820	5820	5820	5820	0
120	20250206	184000	71945290	5820	5820	5820	5820	0
121	20250206	183900	71945290	5820	5820	5820	5820	0
122	20250206	183800	71945290	5820	5820	5820	5820	390
123	20250206	183700	71945290	5820	5820	5820	5820	0
124	20250206	183600	71945290	5820	5820	5820	5820	0
125	20250206	183500	71945290	5820	5820	5820	5820	0
126	20250206	183400	71945290	5820	5820	5820	5820	0
127	20250206	183300	71945290	5820	5820	5820	5820	0
128	20250206	183200	71945290	5820	5820	5820	5820	0
129	20250206	183100	71945290	5820	5820	5820	5820	0
130	20250206	183000	71945290	5820	5820	5820	5820	0
131	20250206	182900	71945290	5820	5820	5820	5820	0
132	20250206	182800	71945290	5820	5820	5820	5820	0
133	20250206	182700	71945290	5820	5820	5820	5820	0
134	20250206	182600	71945290	5820	5820	5820	5820	0
135	20250206	182500	71945290	5820	5820	5820	5820	0
136	20250206	182400	71945290	5820	5820	5820	5820	0
137	20250206	182300	71945290	5820	5820	5820	5820	0
138	20250206	182200	71945290	5820	5820	5820	5820	0
139	20250206	182100	71945290	5820	5820	5820	5820	0
140	20250206	182000	71945290	5820	5820	5820	5820	0
141	20250206	181900	71945290	5820	5820	5820	5820	0
142	20250206	181800	71945290	5820	5820	5820	5820	0
143	20250206	181700	71945290	5820	5820	5820	5820	0
144	20250206	181600	71945290	5820	5820	5820	5820	0
145	20250206	181500	71945290	5820	5820	5820	5820	0
146	20250206	181400	71945290	5820	5820	5820	5820	0
147	20250206	181300	71945290	5820	5820	5820	5820	0
148	20250206	181200	71945290	5820	5820	5820	5820	0
149	20250206	181100	71945290	5820	5820	5820	5820	0
150	20250206	181000	71945290	5820	5820	5820	5820	0
151	20250206	180900	71945290	5820	5820	5820	5820	0
152	20250206	180800	71945290	5820	5820	5820	5820	390
153	20250206	180700	71945290	5820	5820	5820	5820	0
154	20250206	180600	71945290	5820	5820	5820	5820	0
155	20250206	180500	71945290	5820	5820	5820	5820	0
156	20250206	180400	71945290	5820	5820	5820	5820	0
157	20250206	180300	71945290	5820	5820	5820	5820	0
158	20250206	180200	71945290	5820	5820	5820	5820	0
159	20250206	180100	71945290	5820	5820	5820	5820	0
160	20250206	180000	71945290	5820	5820	5820	5820	0
161	20250206	175900	71945290	5820	5820	5820	5820	0
162	20250206	175800	71945290	5820	5820	5820	5820	0
163	20250206	175700	71945290	5820	5820	5820	5820	0
164	20250206	175600	71945290	5820	5820	5820	5820	0
165	20250206	175500	71945290	5820	5820	5820	5820	0
166	20250206	175400	71945290	5820	5820	5820	5820	0
167	20250206	175300	71945290	5820	5820	5820	5820	0
168	20250206	175200	71945290	5820	5820	5820	5820	0
169	20250206	175100	71945290	5820	5820	5820	5820	0
170	20250206	175000	71945290	5820	5820	5820	5820	0
171	20250206	174900	71945290	5820	5820	5820	5820	0
172	20250206	174800	71945290	5820	5820	5820	5820	0
173	20250206	174700	71945290	5820	5820	5820	5820	0
174	20250206	174600	71945290	5820	5820	5820	5820	0
175	20250206	174500	71945290	5820	5820	5820	5820	0
176	20250206	174400	71945290	5820	5820	5820	5820	0
177	20250206	174300	71945290	5820	5820	5820	5820	0
178	20250206	174200	71945290	5820	5820	5820	5820	0
179	20250206	174100	71945290	5820	5820	5820	5820	0
180	20250206	174000	71945290	5820	5820	5820	5820	0
181	20250206	173900	71945290	5820	5820	5820	5820	0
182	20250206	173800	71945290	5820	5820	5820	5820	390
183	20250206	173700	71945290	5820	5820	5820	5820	0
184	20250206	173600	71945290	5820	5820	5820	5820	0
185	20250206	173500	71945290	5820	5820	5820	5820	0
186	20250206	173400	71945290	5820	5820	5820	5820	0
187	20250206	173300	71945290	5820	5820	5820	5820	0
188	20250206	173200	71945290	5820	5820	5820	5820	0
189	20250206	173100	71945290	5820	5820	5820	5820	0
190	20250206	173000	71945290	5820	5820	5820	5820	0
191	20250206	172900	71945290	5820	5820	5820	5820	0
192	20250206	172800	71945290	5820	5820	5820	5820	0
193	20250206	172700	71945290	5820	5820	5820	5820	0
194	20250206	172600	71945290	5820	5820	5820	5820	0
195	20250206	172500	71945290	5820	5820	5820	5820	0
196	20250206	172400	71945290	5820	5820	5820	5820	0
197	20250206	172300	71945290	5820	5820	5820	5820	0
198	20250206	172200	71945290	5820	5820	5820	5820	0
199	20250206	172100	71945290	5820	5820	5820	5820	0
200	20250206	172000	71945290	5820	5820	5820	5820	0
201	20250206	171900	71945290	5820	5820	5820	5820	0
202	20250206	171800	71945290	5820	5820	5820	5820	0
203	20250206	171700	71945290	5820	5820	5820	5820	0
204	20250206	171600	71945290	5820	5820	5820	5820	0
205	20250206	171500	71945290	5820	5820	5820	5820	0
206	20250206	171400	71945290	5820	5820	5820	5820	0
207	20250206	171300	71945290	5820	5820	5820	5820	0
208	20250206	171200	71945290	5820	5820	5820	5820	0
209	20250206	171100	71945290	5820	5820	5820	5820	0
210	20250206	171000	71945290	5820	5820	5820	5820	0
211	20250206	170900	71945290	5820	5820	5820	5820	0
212	20250206	170800	71945290	5820	5820	5820	5820	390
213	20250206	170700	71945290	5820	5820	5820	5820	0
214	20250206	170600	71945290	5820	5820	5820	5820	0
215	20250206	170500	71945290	5820	5820	5820	5820	0
216	20250206	170400	71945290	5820	5820	5820	5820	0
217	20250206	170300	71945290	5820	5820	5820	5820	0
218	20250206	170200	71945290	5820	5820	5820	5820	0
219	20250206	170100	71945290	5820	5820	5820	5820	0
220	20250206	170000	71945290	5820	5820	5820	5820	0
221	20250206	165900	71945290	5820	5820	5820	5820	0
222	20250206	165800	71945290	5820	5820	5820	5820	0
223	20250206	165700	71945290	5820	5820	5820	5820	0
224	20250206	165600	71945290	5820	5820	5820	5820	0
225	20250206	165500	71945290	5820	5820	5820	5820	0
226	20250206	165400	71945290	5820	5820	5820	5820	0
227	20250206	165300	71945290	5820	5820	5820	5820	0
228	20250206	165200	71945290	5820	5820	5820	5820	0
229	20250206	165100	71945290	5820	5820	5820	5820	0
230	20250206	165000	71945290	5820	5820	5820	5820	0
231	20250206	164900	71945290	5820	5820	5820	5820	0
232	20250206	164800	71945290	5820	5820	5820	5820	0
233	20250206	164700	71945290	5820	5820	5820	5820	0
234	20250206	164600	71945290	5820	5820	5820	5820	0
235	20250206	164500	71945290	5820	5820	5820	5820	0
236	20250206	164400	71945290	5820	5820	5820	5820	0
237	20250206	164300	71945290	5820	5820	5820	5820	0
238	20250206	164200	71945290	5820	5820	5820	5820	0
239	20250206	164100	71945290	5820	5820	5820	5820	0
240	20250206	164000	71945290	5820	5820	5820	5820	0
241	20250206	163900	71945290	5820	5820	5820	5820	0
242	20250206	163800	71945290	5820	5820	5820	5820	390
243	20250206	163700	71945290	5820	5820	5820	5820	0
244	20250206	163600	71945290	5820	5820	5820	5820	0
245	20250206	163500	71945290	5820	5820	5820	5820	0
246	20250206	163400	71945290	5820	5820	5820	5820	0
247	20250206	163300	71945290	5820	5820	5820	5820	0
248	20250206	163200	71945290	5820	5820	5820	5820	0
249	20250206	163100	71945290	5820	5820	5820	5820	0
250	20250206	163000	71945290	5820	5820	5820	5820	0
251	20250206	162900	71945290	5820	5820	5820	5820	0
252	20250206	162800	71945290	5820	5820	5820	5820	0
253	20250206	162700	71945290	5820	5820	5820	5820	0
254	20250206	162600	71945290	5820	5820	5820	5820	0
255	20250206	162500	71945290	5820	5820	5820	5820	0
256	20250206	162400	71945290	5820	5820	5820	5820	0
257	20250206	162300	71945290	5820	5820	5820	5820	0
258	20250206	162200	71945290	5820	5820	5820	5820	0
259	20250206	162100	71945290	5820	5820	5820	5820	0
260	20250206	162000	71945290	5820	5820	5820	5820	0
261	20250206	161900	71945290	5820	5820	5820	5820	0
262	20250206	161800	71945290	5820	5820	5820	5820	0
263	20250206	161700	71945290	5820	5820	5820	5820	0
264	20250206	161600	71945290	5820	5820	5820	5820	0
265	20250206	161500	71945290	5820	5820	5820	5820	0
266	20250206	161400	71945290	5820	5820	5820	5820	0
267	20250206	161300	71945290	5820	5820	5820	5820	0
268	20250206	161200	71945290	5820	5820	5820	5820	0
269	20250206	161100	71945290	5820	5820	5820	5820	0
270	20250206	161000	71945290	5820	5820	5820	5820	0
271	20250206	160900	71945290	5820	5820	5820	5820	0
272	20250206	160800	71945290	5820	5820	5820	5820	390
273	20250206	160700	71945290	5820	5820	5820	5820	0
274	20250206	160600	71945290	5820	5820	5820	5820	0
275	20250206	160500	71945290	5820	5820	5820	5820	0
276	20250206	160400	71945290	5820	5820	5820	5820	0
277	20250206	160300	71945290	5820	5820	5820	5820	0
278	20250206	160200	71945290	5820	5820	5820	5820	0
279	20250206	160100	71945290	5820	5820	5820	5820	0
280	20250206	160000	71945290	5820	5820	5820	5820	0
281	20250206	155900	71945290	5820	5820	5820	5820	0
282	20250206	155800	71945290	5820	5820	5820	5820	0
283	20250206	155700	71945290	5820	5820	5820	5820	0
284	20250206	155600	71945290	5820	5820	5820	5820	0
285	20250206	155500	71945290	5820	5820	5820	5820	0
286	20250206	155400	71945290	5820	5820	5820	5820	0
287	20250206	155300	71945290	5820	5820	5820	5820	0
288	20250206	155200	71945290	5820	5820	5820	5820	0
289	20250206	155100	71945290	5820	5820	5820	5820	0
290	20250206	155000	71945290	5820	5820	5820	5820	0
291	20250206	154900	71945290	5820	5820	5820	5820	0
292	20250206	154800	71945290	5820	5820	5820	5820	0
293	20250206	154700	71945290	5820	5820	5820	5820	0
294	20250206	154600	71945290	5820	5820	5820	5820	0
295	20250206	154500	71945290	5820	5820	5820	5820	0
296	20250206	154400	71945290	5820	5820	5820	5820	0
297	20250206	154300	71945290	5820	5820	5820	5820	0
298	20250206	154200	71945290	5820	5820	5820	5820	0
299	20250206	154100	71945290	5820	5820	5820	5820	0
300	20250206	154000	71945290	5820	5820	5820	5820	0
301	20250206	153900	71945290	5820	5820	5820	5820	0
302	20250206	153800	71945290	5820	5820	5820	5820	390
303	20250206	153700	71945290	5820	5820	5820	5820	0
304	20250206	153600	71945290	5820	5820	5820	5820	0
305	20250206	153500	71945290	5820	5820	5820	5820	0
306	20250206	153400	71945290	5820	5820	5820	5820	0
307	20250206	153300	71945290	5820	5820	5820	5820	0
308	20250206	153200	71945290	5820	5820	5820	5820	0
309	20250206	153100	71945290	5820	5820	5820	5820	0
310	20250206	153000	71945290	5820	5820	5820	5820	390
311	20250206	152900	69675490	5860	5860	5860	5860	0
312	20250206	152800	69675490	5860	5860	5860	5860	0
313	20250206	152700	69675490	5860	5860	5860	5860	0
314	20250206	152600	69675490	5860	5860	5860	5860	0
315	20250206	152500	69675490	5860	5860	5860	5860	0
316	20250206	152400	69675490	5860	5860	5860	5860	0
317	20250206	152300	69675490	5860	5860	5860	5860	0
318	20250206	152200	69675490	5860	5860	5860	5860	0
319	20250206	152100	69675490	5860	5860	5860	5860	0
320	20250206	152000	69675490	5860	5860	5860	5860	0
321	20250206	151900	69675490	5860	5860	5860	5860	0
322	20250206	151800	69675490	5860	5860	5860	5860	0
323	20250206	151700	69675490	5860	5860	5860	5860	0
324	20250206	151600	69675490	5860	5860	5860	5860	0
325	20250206	151500	69675490	5860	5860	5860	5860	0
326	20250206	151400	69675490	5860	5860	5860	5860	1
327	20250206	151300	69669630	5810	5810	5810	5810	0
328	20250206	151200	69669630	5810	5810	5810	5810	0
329	20250206	151100	69669630	5810	5810	5810	5810	0
330	20250206	151000	69669630	5810	5810	5810	5810	0
331	20250206	150900	69669630	5810	5810	5810	5810	30
332	20250206	150800	69495330	5810	5810	5810	5810	0
333	20250206	150700	69495330	5810	5810	5810	5810	0
334	20250206	150600	69495330	5810	5820	5820	5810	105
335	20250206	150500	68885100	5830	5830	5830	5830	3
336	20250206	150400	68867610	5870	5870	5870	5870	0
337	20250206	150300	68867610	5870	5870	5870	5870	0
338	20250206	150200	68867610	5870	5870	5870	5870	1
339	20250206	150100	68861740	5830	5830	5830	5830	0
340	20250206	150000	68861740	5830	5830	5830	5830	0
341	20250206	145900	68861740	5830	5830	5830	5830	0
342	20250206	145800	68861740	5830	5830	5830	5830	0
343	20250206	145700	68861740	5830	5830	5830	5830	0
344	20250206	145600	68861740	5830	5830	5830	5830	0
345	20250206	145500	68861740	5830	5830	5830	5830	0
346	20250206	145400	68861740	5830	5830	5830	5830	0
347	20250206	145300	68861740	5830	5830	5830	5830	157
348	20250206	145200	67946430	5830	5830	5830	5830	110
349	20250206	145100	67305130	5830	5830	5830	5830	0
350	20250206	145000	67305130	5830	5830	5830	5830	0
351	20250206	144900	67305130	5830	5830	5830	5830	1
352	20250206	144800	67299300	5880	5880	5880	5880	0
353	20250206	144700	67299300	5880	5880	5880	5880	0
354	20250206	144600	67299300	5880	5880	5880	5880	15
355	20250206	144500	67211100	5880	5880	5880	5880	0
356	20250206	144400	67211100	5880	5880	5880	5880	0
357	20250206	144300	67211100	5880	5880	5880	5880	2
358	20250206	144200	67199340	5810	5850	5850	5810	164
359	20250206	144100	66243350	5850	5850	5850	5850	0
360	20250206	144000	66243350	5850	5850	5850	5850	1
361	20250206	143900	66237500	5820	5860	5910	5820	203
362	20250206	143800	65046170	5850	5850	5850	5850	0
363	20250206	143700	65046170	5850	5850	5850	5850	0
364	20250206	143600	65046170	5850	5850	5850	5850	0
365	20250206	143500	65046170	5850	5850	5850	5850	0
366	20250206	143400	65046170	5850	5850	5850	5850	0
367	20250206	143300	65046170	5850	5850	5850	5850	0
368	20250206	143200	65046170	5850	5850	5850	5850	10
369	20250206	143100	64987670	5870	5870	5870	5870	0
370	20250206	143000	64987670	5870	5870	5870	5870	0
371	20250206	142900	64987670	5870	5870	5870	5870	0
372	20250206	142800	64987670	5870	5870	5870	5870	0
373	20250206	142700	64987670	5870	5870	5870	5870	0
374	20250206	142600	64987670	5870	5870	5870	5870	0
375	20250206	142500	64987670	5870	5870	5870	5870	0
376	20250206	142400	64987670	5870	5870	5870	5870	0
377	20250206	142300	64987670	5870	5870	5870	5870	0
378	20250206	142200	64987670	5870	5870	5870	5870	0
379	20250206	142100	64987670	5870	5870	5870	5870	0
380	20250206	142000	64987670	5870	5870	5870	5870	0
381	20250206	141900	64987670	5870	5830	5870	5830	700
382	20250206	141800	60883720	5830	5830	5830	5830	0
383	20250206	141700	60883720	5830	5830	5830	5830	0
384	20250206	141600	60883720	5830	5830	5830	5830	0
385	20250206	141500	60883720	5830	5820	5830	5820	3
386	20250206	141400	60866250	5810	5810	5810	5810	0
387	20250206	141300	60866250	5810	5810	5810	5810	0
388	20250206	141200	60866250	5810	5810	5810	5810	0
389	20250206	141100	60866250	5810	5810	5810	5810	0
390	20250206	141000	60866250	5810	5810	5810	5810	0
391	20250206	140900	60866250	5810	5810	5810	5810	0
392	20250206	140800	60866250	5810	5810	5810	5810	254
393	20250206	140700	59390510	5810	5810	5810	5810	0
394	20250206	140600	59390510	5810	5810	5810	5810	100
395	20250206	140500	58809510	5810	5810	5810	5810	0
396	20250206	140400	58809510	5810	5810	5810	5810	0
397	20250206	140300	58809510	5810	5810	5810	5810	162
398	20250206	140200	57868290	5820	5830	5830	5820	249
399	20250206	140100	56418100	5840	5840	5840	5840	0
400	20250206	140000	56418100	5840	5840	5840	5840	0
401	20250206	135900	56418100	5840	5840	5840	5840	0
402	20250206	135800	56418100	5840	5840	5840	5840	0
403	20250206	135700	56418100	5840	5840	5840	5840	0
404	20250206	135600	56418100	5840	5840	5840	5840	0
405	20250206	135500	56418100	5840	5840	5840	5840	80
406	20250206	135400	55950900	5880	5880	5880	5880	0
407	20250206	135300	55950900	5880	5880	5880	5880	0
408	20250206	135200	55950900	5880	5880	5880	5880	1
409	20250206	135100	55945020	5860	5860	5860	5860	0
410	20250206	135000	55945020	5860	5860	5860	5860	0
411	20250206	134900	55945020	5860	5860	5860	5860	2
412	20250206	134800	55933300	5850	5850	5850	5850	0
413	20250206	134700	55933300	5850	5850	5850	5850	0
414	20250206	134600	55933300	5850	5850	5850	5850	0
415	20250206	134500	55933300	5850	5850	5850	5850	0
416	20250206	134400	55933300	5850	5850	5850	5850	11
417	20250206	134300	55868950	5830	5830	5830	5830	0
418	20250206	134200	55868950	5830	5830	5830	5830	0
419	20250206	134100	55868950	5830	5830	5830	5830	0
420	20250206	134000	55868950	5830	5830	5830	5830	0
421	20250206	133900	55868950	5830	5830	5830	5830	0
422	20250206	133800	55868950	5830	5850	5850	5830	34
423	20250206	133700	55670310	5850	5850	5850	5850	0
424	20250206	133600	55670310	5850	5850	5850	5850	0
425	20250206	133500	55670310	5850	5850	5850	5850	0
426	20250206	133400	55670310	5850	5850	5850	5850	0
427	20250206	133300	55670310	5850	5850	5850	5850	0
428	20250206	133200	55670310	5850	5850	5850	5850	0
429	20250206	133100	55670310	5850	5850	5850	5850	0
430	20250206	133000	55670310	5850	5870	5870	5850	2
431	20250206	132900	55658590	5890	5890	5890	5890	0
432	20250206	132800	55658590	5890	5890	5890	5890	0
433	20250206	132700	55658590	5890	5890	5890	5890	0
434	20250206	132600	55658590	5890	5890	5890	5890	0
435	20250206	132500	55658590	5890	5890	5890	5890	0
436	20250206	132400	55658590	5890	5890	5890	5890	0
437	20250206	132300	55658590	5890	5890	5890	5890	0
438	20250206	132200	55658590	5890	5890	5890	5890	1
439	20250206	132100	55652700	5850	5850	5850	5850	0
440	20250206	132000	55652700	5850	5850	5850	5850	367
441	20250206	131900	53505750	5950	5950	5950	5950	0
442	20250206	131800	53505750	5950	5950	5950	5950	0
443	20250206	131700	53505750	5950	5920	5950	5920	90
444	20250206	131600	52972160	5920	5920	5920	5920	0
445	20250206	131500	52972160	5920	5920	5920	5920	0
446	20250206	131400	52972160	5920	5850	5920	5850	10
447	20250206	131300	52913100	5930	5930	5930	5930	0
448	20250206	131200	52913100	5930	5930	5930	5930	0
449	20250206	131100	52913100	5930	5870	5930	5870	100
450	20250206	131000	52321960	5870	5870	5870	5870	0
451	20250206	130900	52321960	5870	5870	5870	5870	201
452	20250206	130800	51142090	5820	5820	5820	5820	0
453	20250206	130700	51142090	5820	5820	5820	5820	0
454	20250206	130600	51142090	5820	5820	5820	5820	0
455	20250206	130500	51142090	5820	5820	5820	5820	0
456	20250206	130400	51142090	5820	5820	5820	5820	0
457	20250206	130300	51142090	5820	5820	5820	5820	0
458	20250206	130200	51142090	5820	5820	5820	5820	0
459	20250206	130100	51142090	5820	5840	5840	5820	120
460	20250206	130000	50443300	5850	5850	5850	5850	0
461	20250206	125900	50443300	5850	5850	5850	5850	0
462	20250206	125800	50443300	5850	5850	5850	5850	1
463	20250206	125700	50437450	5850	5850	5850	5850	0
464	20250206	125600	50437450	5850	5850	5850	5850	0
465	20250206	125500	50437450	5850	5850	5850	5850	0
466	20250206	125400	50437450	5850	5850	5850	5850	0
467	20250206	125300	50437450	5850	5850	5850	5850	34
468	20250206	125200	50238550	5850	5850	5850	5850	0
469	20250206	125100	50238550	5850	5850	5850	5850	1
470	20250206	125000	50232700	5850	5850	5850	5850	0
471	20250206	124900	50232700	5850	5850	5850	5850	0
472	20250206	124800	50232700	5850	5850	5850	5850	0
473	20250206	124700	50232700	5850	5850	5850	5850	0
474	20250206	124600	50232700	5850	5850	5850	5850	0
475	20250206	124500	50232700	5850	5850	5850	5850	0
476	20250206	124400	50232700	5850	5850	5850	5850	0
477	20250206	124300	50232700	5850	5850	5850	5850	0
478	20250206	124200	50232700	5850	5850	5850	5850	0
479	20250206	124100	50232700	5850	5850	5850	5850	0
480	20250206	124000	50232700	5850	5850	5850	5850	0
481	20250206	123900	50232700	5850	5850	5850	5850	0
482	20250206	123800	50232700	5850	5850	5850	5850	0
483	20250206	123700	50232700	5850	5850	5850	5850	0
484	20250206	123600	50232700	5850	5850	5850	5850	0
485	20250206	123500	50232700	5850	5850	5850	5850	0
486	20250206	123400	50232700	5850	5850	5850	5850	0
487	20250206	123300	50232700	5850	5850	5850	5850	0
488	20250206	123200	50232700	5850	5850	5850	5850	0
489	20250206	123100	50232700	5850	5850	5850	5850	0
490	20250206	123000	50232700	5850	5840	5850	5840	200
491	20250206	122900	49063930	5830	5830	5830	5830	0
492	20250206	122800	49063930	5830	5830	5830	5830	0
493	20250206	122700	49063930	5830	5830	5830	5830	0
494	20250206	122600	49063930	5830	5830	5830	5830	0
495	20250206	122500	49063930	5830	5830	5830	5830	0
496	20250206	122400	49063930	5830	5830	5830	5830	0
497	20250206	122300	49063930	5830	5830	5830	5830	0
498	20250206	122200	49063930	5830	5830	5830	5830	0
499	20250206	122100	49063930	5830	5830	5830	5830	0
500	20250206	122000	49063930	5830	5830	5830	5830	0
501	20250206	121900	49063930	5830	5830	5830	5830	0
502	20250206	121800	49063930	5830	5830	5830	5830	0
503	20250206	121700	49063930	5830	5830	5830	5830	0
504	20250206	121600	49063930	5830	5830	5830	5830	0
505	20250206	121500	49063930	5830	5830	5830	5830	99
506	20250206	121400	48486760	5830	5830	5830	5830	0
507	20250206	121300	48486760	5830	5830	5830	5830	0
508	20250206	121200	48486760	5830	5830	5830	5830	0
509	20250206	121100	48486760	5830	5830	5830	5830	0
510	20250206	121000	48486760	5830	5830	5830	5830	0
511	20250206	120900	48486760	5830	5830	5830	5830	0
512	20250206	120800	48486760	5830	5830	5830	5830	0
513	20250206	120700	48486760	5830	5830	5830	5830	0
514	20250206	120600	48486760	5830	5830	5830	5830	0
515	20250206	120500	48486760	5830	5830	5830	5830	0
516	20250206	120400	48486760	5830	5830	5830	5830	84
517	20250206	120300	47997040	5830	5830	5830	5830	0
518	20250206	120200	47997040	5830	5830	5830	5830	0
519	20250206	120100	47997040	5830	5830	5830	5830	0
520	20250206	120000	47997040	5830	5830	5830	5830	5
521	20250206	115900	47967890	5830	5830	5830	5830	0
522	20250206	115800	47967890	5830	5830	5830	5830	0
523	20250206	115700	47967890	5830	5830	5830	5830	0
524	20250206	115600	47967890	5830	5830	5830	5830	0
525	20250206	115500	47967890	5830	5820	5830	5820	2
526	20250206	115400	47956240	5830	5820	5830	5820	2
527	20250206	115300	47944590	5830	5830	5830	5820	50
528	20250206	115200	47653440	5830	5830	5830	5830	0
529	20250206	115100	47653440	5830	5830	5830	5830	0
530	20250206	115000	47653440	5830	5830	5830	5830	0
531	20250206	114900	47653440	5830	5830	5830	5830	0
532	20250206	114800	47653440	5830	5830	5830	5830	0
533	20250206	114700	47653440	5830	5830	5830	5830	2
534	20250206	114600	47641780	5850	5850	5850	5850	0
535	20250206	114500	47641780	5850	5850	5850	5850	0
536	20250206	114400	47641780	5850	5850	5850	5850	0
537	20250206	114300	47641780	5850	5850	5850	5850	9
538	20250206	114200	47589130	5850	5850	5850	5850	0
539	20250206	114100	47589130	5850	5850	5850	5850	0
540	20250206	114000	47589130	5850	5850	5850	5850	0
541	20250206	113900	47589130	5850	5850	5850	5850	0
542	20250206	113800	47589130	5850	5850	5850	5850	0
543	20250206	113700	47589130	5850	5850	5850	5850	1
544	20250206	113600	47583280	5850	5850	5850	5850	14
545	20250206	113500	47501380	5850	5850	5850	5850	0
546	20250206	113400	47501380	5850	5850	5850	5850	0
547	20250206	113300	47501380	5850	5850	5850	5850	0
548	20250206	113200	47501380	5850	5850	5850	5850	0
549	20250206	113100	47501380	5850	5850	5850	5850	1
550	20250206	113000	47495530	5850	5850	5850	5850	0
551	20250206	112900	47495530	5850	5850	5850	5850	0
552	20250206	112800	47495530	5850	5850	5850	5850	265
553	20250206	112700	45945280	5840	5840	5840	5840	0
554	20250206	112600	45945280	5840	5840	5840	5840	0
555	20250206	112500	45945280	5840	5840	5840	5840	0
556	20250206	112400	45945280	5840	5840	5840	5840	0
557	20250206	112300	45945280	5840	5840	5840	5840	0
558	20250206	112200	45945280	5840	5840	5840	5840	0
559	20250206	112100	45945280	5840	5840	5840	5840	0
560	20250206	112000	45945280	5840	5840	5840	5840	91
561	20250206	111900	45413840	5850	5850	5850	5850	0
562	20250206	111800	45413840	5850	5850	5850	5850	0
563	20250206	111700	45413840	5850	5850	5850	5850	0
564	20250206	111600	45413840	5850	5850	5850	5850	200
565	20250206	111500	44243840	5850	5850	5850	5850	0
566	20250206	111400	44243840	5850	5850	5850	5850	0
567	20250206	111300	44243840	5850	5850	5850	5850	0
568	20250206	111200	44243840	5850	5850	5850	5850	0
569	20250206	111100	44243840	5850	5850	5850	5850	50
570	20250206	111000	43951340	5840	5840	5840	5840	0
571	20250206	110900	43951340	5840	5840	5840	5840	1
572	20250206	110800	43945500	5810	5810	5810	5810	0
573	20250206	110700	43945500	5810	5810	5810	5810	0
574	20250206	110600	43945500	5810	5810	5810	5810	0
575	20250206	110500	43945500	5810	5820	5820	5810	44
576	20250206	110400	43689830	5810	5810	5810	5810	0
577	20250206	110300	43689830	5810	5810	5810	5810	0
578	20250206	110200	43689830	5810	5810	5810	5810	0
579	20250206	110100	43689830	5810	5810	5810	5810	0
580	20250206	110000	43689830	5810	5810	5810	5810	0
581	20250206	105900	43689830	5810	5810	5810	5810	0
582	20250206	105800	43689830	5810	5810	5810	5810	0
583	20250206	105700	43689830	5810	5810	5810	5810	0
584	20250206	105600	43689830	5810	5810	5810	5810	0
585	20250206	105500	43689830	5810	5810	5810	5810	0
586	20250206	105400	43689830	5810	5810	5810	5810	0
587	20250206	105300	43689830	5810	5810	5810	5810	0
588	20250206	105200	43689830	5810	5810	5810	5810	0
589	20250206	105100	43689830	5810	5810	5810	5810	0
590	20250206	105000	43689830	5810	5810	5810	5810	0
591	20250206	104900	43689830	5810	5810	5810	5810	0
592	20250206	104800	43689830	5810	5810	5810	5810	0
593	20250206	104700	43689830	5810	5820	5820	5810	357
594	20250206	104600	41615300	5820	5840	5840	5820	472
595	20250206	104500	38866180	5830	5830	5830	5830	0
596	20250206	104400	38866180	5830	5830	5830	5830	0
597	20250206	104300	38866180	5830	5830	5830	5830	0
598	20250206	104200	38866180	5830	5830	5830	5830	0
599	20250206	104100	38866180	5830	5830	5830	5830	0
600	20250206	104000	38866180	5830	5830	5830	5830	0
601	20250206	103900	38866180	5830	5830	5830	5830	0
602	20250206	103800	38866180	5830	5830	5830	5830	0
603	20250206	103700	38866180	5830	5830	5830	5830	0
604	20250206	103600	38866180	5830	5830	5830	5830	20
605	20250206	103500	38749580	5830	5830	5830	5830	0
606	20250206	103400	38749580	5830	5830	5830	5830	0
607	20250206	103300	38749580	5830	5830	5830	5830	0
608	20250206	103200	38749580	5830	5850	5850	5830	201
609	20250206	103100	37573750	5850	5850	5850	5850	17
610	20250206	103000	37474300	5840	5840	5840	5840	0
611	20250206	102900	37474300	5840	5840	5840	5840	0
612	20250206	102800	37474300	5840	5840	5840	5840	0
613	20250206	102700	37474300	5840	5840	5840	5840	0
614	20250206	102600	37474300	5840	5840	5840	5840	0
615	20250206	102500	37474300	5840	5840	5840	5840	0
616	20250206	102400	37474300	5840	5840	5840	5840	0
617	20250206	102300	37474300	5840	5840	5840	5840	0
618	20250206	102200	37474300	5840	5870	5870	5840	1541
619	20250206	102100	28455290	5870	5870	5870	5870	0
620	20250206	102000	28455290	5870	5870	5870	5870	0
621	20250206	101900	28455290	5870	5870	5870	5870	1
622	20250206	101800	28449420	5870	5870	5870	5870	0
623	20250206	101700	28449420	5870	5900	5900	5860	130
624	20250206	101600	27687000	5900	5900	5900	5900	0
625	20250206	101500	27687000	5900	5900	5900	5900	0
626	20250206	101400	27687000	5900	5900	5900	5900	100
627	20250206	101300	27097000	5900	5900	5900	5900	0
628	20250206	101200	27097000	5900	5900	5900	5900	0
629	20250206	101100	27097000	5900	5900	5900	5900	0
630	20250206	101000	27097000	5900	5900	5900	5900	0
631	20250206	100900	27097000	5900	5900	5900	5900	1
632	20250206	100800	27091100	5900	5900	5900	5900	0
633	20250206	100700	27091100	5900	5900	5900	5900	0
634	20250206	100600	27091100	5900	5900	5900	5900	16
635	20250206	100500	26996700	5860	5920	5920	5860	801
636	20250206	100400	22300760	5880	5890	5890	5880	50
637	20250206	100300	22006740	5920	5920	5920	5890	236
638	20250206	100200	20615790	5920	5920	5920	5920	0
639	20250206	100100	20615790	5920	5920	5920	5920	0
640	20250206	100000	20615790	5920	5920	5920	5920	9
641	20250206	095900	20562510	5920	5920	5920	5920	2
642	20250206	095800	20550670	5920	5920	5920	5920	50
643	20250206	095700	20254670	5920	5920	5920	5920	0
644	20250206	095600	20254670	5920	5920	5920	5920	0
645	20250206	095500	20254670	5920	5920	5920	5920	0
646	20250206	095400	20254670	5920	5920	5920	5920	10
647	20250206	095300	20195470	5920	5920	5920	5920	0
648	20250206	095200	20195470	5920	5920	5920	5920	0
649	20250206	095100	20195470	5920	5920	5920	5920	2
650	20250206	095000	20183630	5930	5930	5930	5930	0
651	20250206	094900	20183630	5930	5930	5930	5930	0
652	20250206	094800	20183630	5930	5930	5930	5930	0
653	20250206	094700	20183630	5930	5930	5930	5930	10
654	20250206	094600	20124330	5930	5930	5930	5930	0
655	20250206	094500	20124330	5930	5930	5930	5930	1
656	20250206	094400	20118400	5960	5960	5960	5960	2
657	20250206	094300	20106480	5960	5960	5960	5960	1
658	20250206	094200	20100520	5960	5960	5960	5960	0
659	20250206	094100	20100520	5960	5950	5960	5950	43
660	20250206	094000	19844340	5950	5950	5950	5950	0
661	20250206	093900	19844340	5950	5950	5950	5950	79
662	20250206	093800	19374290	5920	5920	5920	5920	0
663	20250206	093700	19374290	5920	5920	5920	5920	228
664	20250206	093600	18024530	5940	5940	5940	5940	0
665	20250206	093500	18024530	5940	5940	5940	5940	0
666	20250206	093400	18024530	5940	5940	5940	5940	0
667	20250206	093300	18024530	5940	5940	5940	5940	0
668	20250206	093200	18024530	5940	5960	5960	5940	212
669	20250206	093100	16763850	5930	5930	5930	5930	0
670	20250206	093000	16763850	5930	5890	6060	5890	849
671	20250206	092900	11749560	5900	5900	5900	5900	0
672	20250206	092800	11749560	5900	5900	5900	5900	0
673	20250206	092700	11749560	5900	5900	5900	5900	0
674	20250206	092600	11749560	5900	5900	5900	5900	0
675	20250206	092500	11749560	5900	5900	5900	5900	136
676	20250206	092400	10947160	5900	5900	5900	5900	0
677	20250206	092300	10947160	5900	5900	5900	5900	1
678	20250206	092200	10941260	5900	5900	5900	5900	0
679	20250206	092100	10941260	5900	5900	5900	5900	0
680	20250206	092000	10941260	5900	5900	5900	5900	1
681	20250206	091900	10935360	5850	5850	5850	5850	50
682	20250206	091800	10642860	5850	5850	5850	5850	0
683	20250206	091700	10642860	5850	5850	5850	5850	0
684	20250206	091600	10642860	5850	5850	5900	5850	224
685	20250206	091500	9326990	5820	5820	5820	5820	0
686	20250206	091400	9326990	5820	5820	5820	5820	200
687	20250206	091300	8162990	5830	5830	5830	5830	0
688	20250206	091200	8162990	5830	5840	5840	5830	40
689	20250206	091100	7929780	5840	5840	5840	5840	0
690	20250206	091000	7929780	5840	5830	5840	5830	211
691	20250206	090900	6698360	5830	5820	5830	5820	50
692	20250206	090800	6406960	5820	5820	5820	5820	0
693	20250206	090700	6406960	5820	5810	5820	5810	2
694	20250206	090600	6395330	5810	5810	5810	5810	79
695	20250206	090500	5936340	5810	5820	5820	5810	9
696	20250206	090400	5883980	5820	5820	5820	5820	0
697	20250206	090300	5883980	5820	5820	5820	5820	42
698	20250206	090200	5639540	5820	5800	5830	5800	176
699	20250206	090100	4617540	5770	5780	5790	5770	233
700	20250206	090000	3270110	5790	5800	5800	5790	564