KissMeData/065450/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194400	531046110	4090	4090	4090	4090	1068
3	20250206	194300	531046110	4090	4090	4090	4090	0
4	20250206	194200	531046110	4090	4090	4090	4090	0
5	20250206	194100	531046110	4090	4090	4090	4090	0
6	20250206	194000	531046110	4090	4090	4090	4090	0
7	20250206	193900	531046110	4090	4090	4090	4090	0
8	20250206	193800	531046110	4090	4090	4090	4090	0
9	20250206	193700	531046110	4090	4090	4090	4090	0
10	20250206	193600	531046110	4090	4090	4090	4090	0
11	20250206	193500	531046110	4090	4090	4090	4090	0
12	20250206	193400	531046110	4090	4090	4090	4090	0
13	20250206	193300	531046110	4090	4090	4090	4090	0
14	20250206	193200	531046110	4090	4090	4090	4090	0
15	20250206	193100	531046110	4090	4090	4090	4090	0
16	20250206	193000	531046110	4090	4090	4090	4090	0
17	20250206	192900	531046110	4090	4090	4090	4090	0
18	20250206	192800	531046110	4090	4090	4090	4090	0
19	20250206	192700	531046110	4090	4090	4090	4090	0
20	20250206	192600	531046110	4090	4090	4090	4090	0
21	20250206	192500	531046110	4090	4090	4090	4090	0
22	20250206	192400	531046110	4090	4090	4090	4090	0
23	20250206	192300	531046110	4090	4090	4090	4090	0
24	20250206	192200	531046110	4090	4090	4090	4090	0
25	20250206	192100	531046110	4090	4090	4090	4090	0
26	20250206	192000	531046110	4090	4090	4090	4090	0
27	20250206	191900	531046110	4090	4090	4090	4090	0
28	20250206	191800	531046110	4090	4090	4090	4090	0
29	20250206	191700	531046110	4090	4090	4090	4090	0
30	20250206	191600	531046110	4090	4090	4090	4090	0
31	20250206	191500	531046110	4090	4090	4090	4090	0
32	20250206	191400	531046110	4090	4090	4090	4090	1068
33	20250206	191300	531046110	4090	4090	4090	4090	0
34	20250206	191200	531046110	4090	4090	4090	4090	0
35	20250206	191100	531046110	4090	4090	4090	4090	0
36	20250206	191000	531046110	4090	4090	4090	4090	0
37	20250206	190900	531046110	4090	4090	4090	4090	0
38	20250206	190800	531046110	4090	4090	4090	4090	0
39	20250206	190700	531046110	4090	4090	4090	4090	0
40	20250206	190600	531046110	4090	4090	4090	4090	0
41	20250206	190500	531046110	4090	4090	4090	4090	0
42	20250206	190400	531046110	4090	4090	4090	4090	0
43	20250206	190300	531046110	4090	4090	4090	4090	0
44	20250206	190200	531046110	4090	4090	4090	4090	0
45	20250206	190100	531046110	4090	4090	4090	4090	0
46	20250206	190000	531046110	4090	4090	4090	4090	0
47	20250206	185900	531046110	4090	4090	4090	4090	0
48	20250206	185800	531046110	4090	4090	4090	4090	0
49	20250206	185700	531046110	4090	4090	4090	4090	0
50	20250206	185600	531046110	4090	4090	4090	4090	0
51	20250206	185500	531046110	4090	4090	4090	4090	0
52	20250206	185400	531046110	4090	4090	4090	4090	0
53	20250206	185300	531046110	4090	4090	4090	4090	0
54	20250206	185200	531046110	4090	4090	4090	4090	0
55	20250206	185100	531046110	4090	4090	4090	4090	0
56	20250206	185000	531046110	4090	4090	4090	4090	0
57	20250206	184900	531046110	4090	4090	4090	4090	0
58	20250206	184800	531046110	4090	4090	4090	4090	0
59	20250206	184700	531046110	4090	4090	4090	4090	0
60	20250206	184600	531046110	4090	4090	4090	4090	0
61	20250206	184500	531046110	4090	4090	4090	4090	0
62	20250206	184400	531046110	4090	4090	4090	4090	1068
63	20250206	184300	531046110	4090	4090	4090	4090	0
64	20250206	184200	531046110	4090	4090	4090	4090	0
65	20250206	184100	531046110	4090	4090	4090	4090	0
66	20250206	184000	531046110	4090	4090	4090	4090	0
67	20250206	183900	531046110	4090	4090	4090	4090	0
68	20250206	183800	531046110	4090	4090	4090	4090	0
69	20250206	183700	531046110	4090	4090	4090	4090	0
70	20250206	183600	531046110	4090	4090	4090	4090	0
71	20250206	183500	531046110	4090	4090	4090	4090	0
72	20250206	183400	531046110	4090	4090	4090	4090	0
73	20250206	183300	531046110	4090	4090	4090	4090	0
74	20250206	183200	531046110	4090	4090	4090	4090	0
75	20250206	183100	531046110	4090	4090	4090	4090	0
76	20250206	183000	531046110	4090	4090	4090	4090	0
77	20250206	182900	531046110	4090	4090	4090	4090	0
78	20250206	182800	531046110	4090	4090	4090	4090	0
79	20250206	182700	531046110	4090	4090	4090	4090	0
80	20250206	182600	531046110	4090	4090	4090	4090	0
81	20250206	182500	531046110	4090	4090	4090	4090	0
82	20250206	182400	531046110	4090	4090	4090	4090	0
83	20250206	182300	531046110	4090	4090	4090	4090	0
84	20250206	182200	531046110	4090	4090	4090	4090	0
85	20250206	182100	531046110	4090	4090	4090	4090	0
86	20250206	182000	531046110	4090	4090	4090	4090	0
87	20250206	181900	531046110	4090	4090	4090	4090	0
88	20250206	181800	531046110	4090	4090	4090	4090	0
89	20250206	181700	531046110	4090	4090	4090	4090	0
90	20250206	181600	531046110	4090	4090	4090	4090	0
91	20250206	181500	531046110	4090	4090	4090	4090	0
92	20250206	181400	531046110	4090	4090	4090	4090	1068
93	20250206	181300	531046110	4090	4090	4090	4090	0
94	20250206	181200	531046110	4090	4090	4090	4090	0
95	20250206	181100	531046110	4090	4090	4090	4090	0
96	20250206	181000	531046110	4090	4090	4090	4090	0
97	20250206	180900	531046110	4090	4090	4090	4090	0
98	20250206	180800	531046110	4090	4090	4090	4090	0
99	20250206	180700	531046110	4090	4090	4090	4090	0
100	20250206	180600	531046110	4090	4090	4090	4090	0
101	20250206	180500	531046110	4090	4090	4090	4090	0
102	20250206	180400	531046110	4090	4090	4090	4090	0
103	20250206	180300	531046110	4090	4090	4090	4090	0
104	20250206	180200	531046110	4090	4090	4090	4090	0
105	20250206	180100	531046110	4090	4090	4090	4090	0
106	20250206	180000	531046110	4090	4090	4090	4090	0
107	20250206	175900	531046110	4090	4090	4090	4090	0
108	20250206	175800	531046110	4090	4090	4090	4090	0
109	20250206	175700	531046110	4090	4090	4090	4090	0
110	20250206	175600	531046110	4090	4090	4090	4090	0
111	20250206	175500	531046110	4090	4090	4090	4090	0
112	20250206	175400	531046110	4090	4090	4090	4090	0
113	20250206	175300	531046110	4090	4090	4090	4090	0
114	20250206	175200	531046110	4090	4090	4090	4090	0
115	20250206	175100	531046110	4090	4090	4090	4090	0
116	20250206	175000	531046110	4090	4090	4090	4090	0
117	20250206	174900	531046110	4090	4090	4090	4090	0
118	20250206	174800	531046110	4090	4090	4090	4090	0
119	20250206	174700	531046110	4090	4090	4090	4090	0
120	20250206	174600	531046110	4090	4090	4090	4090	0
121	20250206	174500	531046110	4090	4090	4090	4090	0
122	20250206	174400	531046110	4090	4090	4090	4090	1068
123	20250206	174300	531046110	4090	4090	4090	4090	0
124	20250206	174200	531046110	4090	4090	4090	4090	0
125	20250206	174100	531046110	4090	4090	4090	4090	0
126	20250206	174000	531046110	4090	4090	4090	4090	0
127	20250206	173900	531046110	4090	4090	4090	4090	0
128	20250206	173800	531046110	4090	4090	4090	4090	0
129	20250206	173700	531046110	4090	4090	4090	4090	0
130	20250206	173600	531046110	4090	4090	4090	4090	0
131	20250206	173500	531046110	4090	4090	4090	4090	0
132	20250206	173400	531046110	4090	4090	4090	4090	0
133	20250206	173300	531046110	4090	4090	4090	4090	0
134	20250206	173200	531046110	4090	4090	4090	4090	0
135	20250206	173100	531046110	4090	4090	4090	4090	0
136	20250206	173000	531046110	4090	4090	4090	4090	0
137	20250206	172900	531046110	4090	4090	4090	4090	0
138	20250206	172800	531046110	4090	4090	4090	4090	0
139	20250206	172700	531046110	4090	4090	4090	4090	0
140	20250206	172600	531046110	4090	4090	4090	4090	0
141	20250206	172500	531046110	4090	4090	4090	4090	0
142	20250206	172400	531046110	4090	4090	4090	4090	0
143	20250206	172300	531046110	4090	4090	4090	4090	0
144	20250206	172200	531046110	4090	4090	4090	4090	0
145	20250206	172100	531046110	4090	4090	4090	4090	0
146	20250206	172000	531046110	4090	4090	4090	4090	0
147	20250206	171900	531046110	4090	4090	4090	4090	0
148	20250206	171800	531046110	4090	4090	4090	4090	0
149	20250206	171700	531046110	4090	4090	4090	4090	0
150	20250206	171600	531046110	4090	4090	4090	4090	0
151	20250206	171500	531046110	4090	4090	4090	4090	0
152	20250206	171400	531046110	4090	4090	4090	4090	1068
153	20250206	171300	531046110	4090	4090	4090	4090	0
154	20250206	171200	531046110	4090	4090	4090	4090	0
155	20250206	171100	531046110	4090	4090	4090	4090	0
156	20250206	171000	531046110	4090	4090	4090	4090	0
157	20250206	170900	531046110	4090	4090	4090	4090	0
158	20250206	170800	531046110	4090	4090	4090	4090	0
159	20250206	170700	531046110	4090	4090	4090	4090	0
160	20250206	170600	531046110	4090	4090	4090	4090	0
161	20250206	170500	531046110	4090	4090	4090	4090	0
162	20250206	170400	531046110	4090	4090	4090	4090	0
163	20250206	170300	531046110	4090	4090	4090	4090	0
164	20250206	170200	531046110	4090	4090	4090	4090	0
165	20250206	170100	531046110	4090	4090	4090	4090	0
166	20250206	170000	531046110	4090	4090	4090	4090	0
167	20250206	165900	531046110	4090	4090	4090	4090	0
168	20250206	165800	531046110	4090	4090	4090	4090	0
169	20250206	165700	531046110	4090	4090	4090	4090	0
170	20250206	165600	531046110	4090	4090	4090	4090	0
171	20250206	165500	531046110	4090	4090	4090	4090	0
172	20250206	165400	531046110	4090	4090	4090	4090	0
173	20250206	165300	531046110	4090	4090	4090	4090	0
174	20250206	165200	531046110	4090	4090	4090	4090	0
175	20250206	165100	531046110	4090	4090	4090	4090	0
176	20250206	165000	531046110	4090	4090	4090	4090	0
177	20250206	164900	531046110	4090	4090	4090	4090	0
178	20250206	164800	531046110	4090	4090	4090	4090	0
179	20250206	164700	531046110	4090	4090	4090	4090	0
180	20250206	164600	531046110	4090	4090	4090	4090	0
181	20250206	164500	531046110	4090	4090	4090	4090	0
182	20250206	164400	531046110	4090	4090	4090	4090	1068
183	20250206	164300	531046110	4090	4090	4090	4090	0
184	20250206	164200	531046110	4090	4090	4090	4090	0
185	20250206	164100	531046110	4090	4090	4090	4090	0
186	20250206	164000	531046110	4090	4090	4090	4090	0
187	20250206	163900	531046110	4090	4090	4090	4090	0
188	20250206	163800	531046110	4090	4090	4090	4090	0
189	20250206	163700	531046110	4090	4090	4090	4090	0
190	20250206	163600	531046110	4090	4090	4090	4090	0
191	20250206	163500	531046110	4090	4090	4090	4090	0
192	20250206	163400	531046110	4090	4090	4090	4090	0
193	20250206	163300	531046110	4090	4090	4090	4090	0
194	20250206	163200	531046110	4090	4090	4090	4090	0
195	20250206	163100	531046110	4090	4090	4090	4090	0
196	20250206	163000	531046110	4090	4090	4090	4090	0
197	20250206	162900	531046110	4090	4090	4090	4090	0
198	20250206	162800	531046110	4090	4090	4090	4090	0
199	20250206	162700	531046110	4090	4090	4090	4090	0
200	20250206	162600	531046110	4090	4090	4090	4090	0
201	20250206	162500	531046110	4090	4090	4090	4090	0
202	20250206	162400	531046110	4090	4090	4090	4090	0
203	20250206	162300	531046110	4090	4090	4090	4090	0
204	20250206	162200	531046110	4090	4090	4090	4090	0
205	20250206	162100	531046110	4090	4090	4090	4090	0
206	20250206	162000	531046110	4090	4090	4090	4090	0
207	20250206	161900	531046110	4090	4090	4090	4090	0
208	20250206	161800	531046110	4090	4090	4090	4090	0
209	20250206	161700	531046110	4090	4090	4090	4090	0
210	20250206	161600	531046110	4090	4090	4090	4090	0
211	20250206	161500	531046110	4090	4090	4090	4090	0
212	20250206	161400	531046110	4090	4090	4090	4090	1068
213	20250206	161300	531046110	4090	4090	4090	4090	0
214	20250206	161200	531046110	4090	4090	4090	4090	0
215	20250206	161100	531046110	4090	4090	4090	4090	0
216	20250206	161000	531046110	4090	4090	4090	4090	0
217	20250206	160900	531046110	4090	4090	4090	4090	0
218	20250206	160800	531046110	4090	4090	4090	4090	0
219	20250206	160700	531046110	4090	4090	4090	4090	0
220	20250206	160600	531046110	4090	4090	4090	4090	0
221	20250206	160500	531046110	4090	4090	4090	4090	0
222	20250206	160400	531046110	4090	4090	4090	4090	0
223	20250206	160300	531046110	4090	4090	4090	4090	0
224	20250206	160200	531046110	4090	4090	4090	4090	0
225	20250206	160100	531046110	4090	4090	4090	4090	0
226	20250206	160000	531046110	4090	4090	4090	4090	0
227	20250206	155900	531046110	4090	4090	4090	4090	0
228	20250206	155800	531046110	4090	4090	4090	4090	0
229	20250206	155700	531046110	4090	4090	4090	4090	0
230	20250206	155600	531046110	4090	4090	4090	4090	0
231	20250206	155500	531046110	4090	4090	4090	4090	0
232	20250206	155400	531046110	4090	4090	4090	4090	0
233	20250206	155300	531046110	4090	4090	4090	4090	0
234	20250206	155200	531046110	4090	4090	4090	4090	0
235	20250206	155100	531046110	4090	4090	4090	4090	0
236	20250206	155000	531046110	4090	4090	4090	4090	0
237	20250206	154900	531046110	4090	4090	4090	4090	0
238	20250206	154800	531046110	4090	4090	4090	4090	0
239	20250206	154700	531046110	4090	4090	4090	4090	0
240	20250206	154600	531046110	4090	4090	4090	4090	0
241	20250206	154500	531046110	4090	4090	4090	4090	0
242	20250206	154400	531046110	4090	4090	4090	4090	1068
243	20250206	154300	531046110	4090	4090	4090	4090	0
244	20250206	154200	531046110	4090	4090	4090	4090	0
245	20250206	154100	531046110	4090	4090	4090	4090	0
246	20250206	154000	531046110	4090	4090	4090	4090	0
247	20250206	153900	531046110	4090	4090	4090	4090	0
248	20250206	153800	531046110	4090	4090	4090	4090	0
249	20250206	153700	531046110	4090	4090	4090	4090	0
250	20250206	153600	531046110	4090	4090	4090	4090	0
251	20250206	153500	531046110	4090	4090	4090	4090	0
252	20250206	153400	531046110	4090	4090	4090	4090	0
253	20250206	153300	531046110	4090	4090	4090	4090	0
254	20250206	153200	531046110	4090	4090	4090	4090	0
255	20250206	153100	531046110	4090	4090	4090	4090	0
256	20250206	153000	531046110	4090	4090	4090	4090	1068
257	20250206	152900	526677990	4095	4095	4095	4095	0
258	20250206	152800	526677990	4095	4095	4095	4095	0
259	20250206	152700	526677990	4095	4095	4095	4095	0
260	20250206	152600	526677990	4095	4095	4095	4095	0
261	20250206	152500	526677990	4095	4095	4095	4095	0
262	20250206	152400	526677990	4095	4095	4095	4095	0
263	20250206	152300	526677990	4095	4095	4095	4095	0
264	20250206	152200	526677990	4095	4095	4095	4095	0
265	20250206	152100	526677990	4095	4095	4095	4095	0
266	20250206	152000	526677990	4095	4095	4095	4095	0
267	20250206	151900	526677990	4095	4110	4110	4095	262
268	20250206	151800	525604880	4110	4100	4110	4100	950
269	20250206	151700	521709680	4105	4110	4110	4105	161
270	20250206	151600	521048765	4105	4110	4110	4105	907
271	20250206	151500	517322775	4110	4110	4110	4110	521
272	20250206	151400	515181465	4110	4110	4110	4110	1
273	20250206	151300	515177355	4100	4100	4100	4100	100
274	20250206	151200	514767355	4100	4100	4100	4100	0
275	20250206	151100	514767355	4100	4105	4105	4100	1550
276	20250206	151000	508411715	4105	4105	4105	4105	53
277	20250206	150900	508194150	4105	4105	4105	4105	100
278	20250206	150800	507783650	4105	4105	4110	4105	53
279	20250206	150700	507566080	4105	4105	4105	4105	608
280	20250206	150600	505070240	4105	4110	4110	4105	249
281	20250206	150500	504046870	4110	4110	4110	4110	1219
282	20250206	150400	499036780	4110	4110	4110	4110	0
283	20250206	150300	499036780	4110	4110	4110	4110	0
284	20250206	150200	499036780	4110	4110	4110	4110	15
285	20250206	150100	498975130	4100	4100	4100	4100	0
286	20250206	150000	498975130	4100	4100	4100	4100	0
287	20250206	145900	498975130	4100	4100	4100	4100	0
288	20250206	145800	498975130	4100	4100	4100	4100	0
289	20250206	145700	498975130	4100	4100	4100	4100	54
290	20250206	145600	498753730	4100	4100	4100	4100	700
291	20250206	145500	495883730	4090	4090	4090	4090	0
292	20250206	145400	495883730	4090	4090	4090	4090	0
293	20250206	145300	495883730	4090	4090	4090	4090	61
294	20250206	145200	495634240	4100	4100	4100	4100	0
295	20250206	145100	495634240	4100	4100	4100	4100	601
296	20250206	145000	493170140	4100	4100	4100	4100	765
297	20250206	144900	490033640	4100	4100	4100	4100	0
298	20250206	144800	490033640	4100	4100	4100	4100	0
299	20250206	144700	490033640	4100	4100	4100	4100	0
300	20250206	144600	490033640	4100	4100	4100	4100	10
301	20250206	144500	489992640	4100	4100	4100	4100	0
302	20250206	144400	489992640	4100	4100	4100	4100	25
303	20250206	144300	489890140	4100	4095	4100	4095	4419
304	20250206	144200	471790790	4090	4090	4090	4090	1
305	20250206	144100	471786700	4090	4090	4090	4090	0
306	20250206	144000	471786700	4090	4090	4090	4090	2242
307	20250206	143900	462616920	4090	4090	4090	4090	0
308	20250206	143800	462616920	4090	4090	4090	4090	100
309	20250206	143700	462207920	4085	4085	4085	4085	0
310	20250206	143600	462207920	4085	4085	4085	4085	0
311	20250206	143500	462207920	4085	4085	4085	4085	0
312	20250206	143400	462207920	4085	4085	4085	4085	0
313	20250206	143300	462207920	4085	4085	4085	4085	0
314	20250206	143200	462207920	4085	4085	4085	4085	0
315	20250206	143100	462207920	4085	4085	4085	4085	0
316	20250206	143000	462207920	4085	4085	4085	4085	0
317	20250206	142900	462207920	4085	4085	4085	4085	310
318	20250206	142800	460941570	4100	4100	4100	4100	0
319	20250206	142700	460941570	4100	4100	4100	4100	0
320	20250206	142600	460941570	4100	4100	4100	4100	0
321	20250206	142500	460941570	4100	4100	4100	4100	0
322	20250206	142400	460941570	4100	4100	4100	4100	0
323	20250206	142300	460941570	4100	4100	4100	4100	100
324	20250206	142200	460531570	4100	4100	4100	4100	0
325	20250206	142100	460531570	4100	4100	4100	4100	0
326	20250206	142000	460531570	4100	4095	4100	4095	184
327	20250206	141900	459777230	4100	4100	4100	4100	1224
328	20250206	141800	454758830	4100	4100	4100	4100	0
329	20250206	141700	454758830	4100	4100	4100	4100	957
330	20250206	141600	450835130	4090	4090	4090	4090	49
331	20250206	141500	450634720	4090	4090	4090	4090	0
332	20250206	141400	450634720	4090	4090	4090	4090	0
333	20250206	141300	450634720	4090	4090	4090	4090	0
334	20250206	141200	450634720	4090	4090	4090	4090	0
335	20250206	141100	450634720	4090	4090	4090	4090	0
336	20250206	141000	450634720	4090	4090	4090	4090	132
337	20250206	140900	450094840	4085	4085	4085	4085	0
338	20250206	140800	450094840	4085	4085	4085	4085	0
339	20250206	140700	450094840	4085	4085	4085	4085	1000
340	20250206	140600	446009840	4085	4085	4085	4085	0
341	20250206	140500	446009840	4085	4085	4085	4085	80
342	20250206	140400	445683040	4100	4100	4100	4100	100
343	20250206	140300	445273040	4100	4100	4100	4100	30
344	20250206	140200	445150040	4100	4100	4100	4100	50
345	20250206	140100	444945040	4100	4085	4100	4085	201
346	20250206	140000	444120955	4085	4085	4085	4080	2055
347	20250206	135900	435730550	4085	4085	4085	4085	738
348	20250206	135800	432715820	4085	4085	4085	4085	0
349	20250206	135700	432715820	4085	4085	4085	4085	0
350	20250206	135600	432715820	4085	4085	4085	4085	0
351	20250206	135500	432715820	4085	4100	4100	4085	12
352	20250206	135400	432666770	4100	4100	4100	4100	0
353	20250206	135300	432666770	4100	4085	4100	4085	4
354	20250206	135200	432650405	4085	4085	4085	4085	2169
355	20250206	135100	423790040	4085	4085	4085	4085	0
356	20250206	135000	423790040	4085	4085	4085	4085	85
357	20250206	134900	423442815	4090	4095	4095	4090	933
358	20250206	134800	419623880	4095	4095	4095	4095	59
359	20250206	134700	419382275	4100	4100	4100	4100	15
360	20250206	134600	419320775	4100	4100	4100	4100	100
361	20250206	134500	418910775	4100	4100	4100	4100	617
362	20250206	134400	416381075	4100	4100	4100	4100	0
363	20250206	134300	416381075	4100	4105	4105	4100	596
364	20250206	134200	413934930	4105	4105	4105	4105	130
365	20250206	134100	413401280	4105	4105	4105	4105	148
366	20250206	134000	412793740	4105	4105	4105	4105	0
367	20250206	133900	412793740	4105	4105	4105	4105	0
368	20250206	133800	412793740	4105	4105	4105	4105	0
369	20250206	133700	412793740	4105	4105	4105	4105	0
370	20250206	133600	412793740	4105	4105	4105	4105	45
371	20250206	133500	412609015	4100	4100	4100	4100	0
372	20250206	133400	412609015	4100	4105	4105	4100	875
373	20250206	133300	409020990	4105	4105	4105	4105	0
374	20250206	133200	409020990	4105	4105	4105	4105	0
375	20250206	133100	409020990	4105	4105	4105	4105	0
376	20250206	133000	409020990	4105	4110	4110	4105	2600
377	20250206	132900	398335600	4110	4110	4110	4110	0
378	20250206	132800	398335600	4110	4110	4110	4110	50
379	20250206	132700	398130100	4110	4110	4110	4110	200
380	20250206	132600	397308100	4110	4110	4110	4110	0
381	20250206	132500	397308100	4110	4110	4110	4110	60
382	20250206	132400	397061500	4115	4115	4115	4115	0
383	20250206	132300	397061500	4115	4115	4115	4115	0
384	20250206	132200	397061500	4115	4115	4115	4115	0
385	20250206	132100	397061500	4115	4110	4115	4110	1241
386	20250206	132000	391959245	4115	4115	4115	4115	0
387	20250206	131900	391959245	4115	4115	4115	4115	54
388	20250206	131800	391737035	4110	4110	4110	4110	225
389	20250206	131700	390812285	4115	4115	4115	4115	0
390	20250206	131600	390812285	4115	4115	4115	4110	1841
391	20250206	131500	383236865	4115	4115	4115	4115	0
392	20250206	131400	383236865	4115	4115	4115	4115	0
393	20250206	131300	383236865	4115	4115	4115	4115	0
394	20250206	131200	383236865	4115	4115	4115	4115	700
395	20250206	131100	380356365	4115	4115	4115	4115	101
396	20250206	131000	379940750	4115	4115	4115	4115	251
397	20250206	130900	378907885	4120	4125	4125	4120	1926
398	20250206	130800	370972695	4125	4125	4125	4125	0
399	20250206	130700	370972695	4125	4125	4125	4125	0
400	20250206	130600	370972695	4125	4125	4125	4125	182
401	20250206	130500	370221945	4125	4125	4125	4125	0
402	20250206	130400	370221945	4125	4125	4125	4125	84
403	20250206	130300	369875445	4125	4125	4125	4125	0
404	20250206	130200	369875445	4125	4125	4125	4125	525
405	20250206	130100	367709820	4125	4120	4125	4120	32
406	20250206	130000	367577825	4125	4125	4125	4125	0
407	20250206	125900	367577825	4125	4125	4125	4125	1873
408	20250206	125800	359851700	4125	4125	4125	4125	110
409	20250206	125700	359397950	4125	4125	4125	4125	0
410	20250206	125600	359397950	4125	4125	4125	4125	0
411	20250206	125500	359397950	4125	4125	4125	4125	570
412	20250206	125400	357046700	4125	4125	4125	4125	0
413	20250206	125300	357046700	4125	4120	4125	4120	33
414	20250206	125200	356910735	4120	4120	4120	4120	100
415	20250206	125100	356498735	4120	4120	4120	4120	0
416	20250206	125000	356498735	4120	4120	4120	4120	768
417	20250206	124900	353334575	4120	4120	4120	4120	0
418	20250206	124800	353334575	4120	4125	4125	4120	781
419	20250206	124700	350115855	4125	4125	4125	4125	1
420	20250206	124600	350111730	4125	4125	4125	4125	101
421	20250206	124500	349695105	4125	4125	4125	4125	615
422	20250206	124400	347158230	4120	4120	4120	4120	98
423	20250206	124300	346754470	4120	4120	4120	4120	180
424	20250206	124200	346012870	4120	4110	4120	4110	1924
425	20250206	124100	338086990	4120	4120	4120	4120	1010
426	20250206	124000	333925790	4120	4120	4120	4120	2338
427	20250206	123900	324293230	4110	4120	4120	4110	43
428	20250206	123800	324116360	4120	4120	4120	4120	490
429	20250206	123700	322097560	4120	4120	4120	4120	2000
430	20250206	123600	313857560	4115	4115	4115	4115	0
431	20250206	123500	313857560	4115	4115	4115	4115	0
432	20250206	123400	313857560	4115	4115	4115	4115	0
433	20250206	123300	313857560	4115	4115	4115	4115	1
434	20250206	123200	313853445	4120	4120	4120	4120	0
435	20250206	123100	313853445	4120	4120	4120	4120	50
436	20250206	123000	313647445	4120	4115	4120	4110	30
437	20250206	122900	313523995	4115	4115	4115	4115	0
438	20250206	122800	313523995	4115	4115	4115	4115	0
439	20250206	122700	313523995	4115	4115	4115	4115	0
440	20250206	122600	313523995	4115	4115	4115	4115	10
441	20250206	122500	313482845	4115	4115	4115	4115	61
442	20250206	122400	313231830	4115	4105	4115	4100	1460
443	20250206	122300	307233130	4110	4110	4110	4110	0
444	20250206	122200	307233130	4110	4110	4110	4110	2937
445	20250206	122100	295162060	4110	4110	4110	4110	119
446	20250206	122000	294672970	4120	4120	4120	4120	0
447	20250206	121900	294672970	4120	4120	4120	4120	0
448	20250206	121800	294672970	4120	4120	4120	4120	1
449	20250206	121700	294668850	4110	4110	4110	4110	5
450	20250206	121600	294648300	4115	4115	4115	4115	0
451	20250206	121500	294648300	4115	4120	4120	4115	201
452	20250206	121400	293821180	4115	4115	4115	4115	100
453	20250206	121300	293409680	4115	4110	4115	4110	1550
454	20250206	121200	287036430	4115	4110	4115	4110	1500
455	20250206	121100	280868930	4115	4115	4115	4115	148
456	20250206	121000	280259910	4115	4115	4115	4115	0
457	20250206	120900	280259910	4115	4115	4115	4115	25
458	20250206	120800	280157035	4115	4115	4115	4115	0
459	20250206	120700	280157035	4115	4110	4115	4110	205
460	20250206	120600	279313960	4115	4115	4115	4115	0
461	20250206	120500	279313960	4115	4115	4115	4115	3
462	20250206	120400	279301615	4115	4115	4115	4115	1
463	20250206	120300	279297500	4115	4115	4115	4115	220
464	20250206	120200	278392200	4110	4110	4110	4110	0
465	20250206	120100	278392200	4110	4110	4110	4110	286
466	20250206	120000	277216740	4110	4110	4110	4110	0
467	20250206	115900	277216740	4110	4110	4110	4110	0
468	20250206	115800	277216740	4110	4110	4110	4110	90
469	20250206	115700	276846840	4115	4115	4115	4115	100
470	20250206	115600	276435340	4110	4110	4110	4110	0
471	20250206	115500	276435340	4110	4110	4110	4110	11
472	20250206	115400	276390130	4115	4115	4115	4115	35
473	20250206	115300	276246105	4110	4110	4110	4110	300
474	20250206	115200	275013105	4120	4120	4120	4120	130
475	20250206	115100	274477505	4120	4120	4120	4120	0
476	20250206	115000	274477505	4120	4120	4120	4120	3
477	20250206	114900	274465145	4120	4120	4120	4120	1
478	20250206	114800	274461025	4110	4110	4110	4110	500
479	20250206	114700	272406025	4120	4120	4120	4120	1
480	20250206	114600	272401905	4110	4110	4110	4110	100
481	20250206	114500	271990905	4115	4120	4120	4115	7
482	20250206	114400	271962095	4115	4110	4115	4110	3317
483	20250206	114300	258312740	4110	4110	4110	4110	538
484	20250206	114200	256101560	4110	4110	4115	4110	172
485	20250206	114100	255394635	4110	4110	4110	4110	2331
486	20250206	114000	245814225	4110	4110	4110	4110	30
487	20250206	113900	245690925	4110	4110	4110	4110	30
488	20250206	113800	245567625	4110	4110	4110	4110	45
489	20250206	113700	245382675	4110	4110	4110	4110	40
490	20250206	113600	245218275	4110	4110	4110	4110	629
491	20250206	113500	242633085	4110	4110	4110	4110	66
492	20250206	113400	242361825	4110	4110	4110	4110	2179
493	20250206	113300	233406135	4105	4105	4105	4105	0
494	20250206	113200	233406135	4105	4105	4105	4105	8
495	20250206	113100	233373295	4105	4105	4105	4105	0
496	20250206	113000	233373295	4105	4105	4105	4105	0
497	20250206	112900	233373295	4105	4100	4105	4100	65
498	20250206	112800	233106605	4100	4100	4100	4100	347
499	20250206	112700	231683905	4100	4100	4100	4100	132
500	20250206	112600	231142705	4100	4105	4105	4100	647
501	20250206	112500	228487250	4105	4105	4105	4105	19
502	20250206	112400	228409255	4105	4105	4105	4105	70
503	20250206	112300	228121905	4110	4110	4110	4110	336
504	20250206	112200	226740945	4110	4110	4110	4110	23
505	20250206	112100	226646415	4110	4110	4110	4110	0
506	20250206	112000	226646415	4110	4110	4110	4110	0
507	20250206	111900	226646415	4110	4110	4110	4110	0
508	20250206	111800	226646415	4110	4110	4110	4110	23
509	20250206	111700	226551885	4115	4115	4115	4115	0
510	20250206	111600	226551885	4115	4115	4115	4115	0
511	20250206	111500	226551885	4115	4115	4115	4115	98
512	20250206	111400	226148615	4115	4115	4115	4115	25
513	20250206	111300	226045740	4115	4115	4115	4115	0
514	20250206	111200	226045740	4115	4120	4120	4115	830
515	20250206	111100	222629790	4115	4115	4115	4115	0
516	20250206	111000	222629790	4115	4115	4115	4115	193
517	20250206	110900	221835595	4115	4115	4115	4115	796
518	20250206	110800	218560055	4120	4120	4120	4120	1000
519	20250206	110700	214440055	4120	4115	4120	4115	5
520	20250206	110600	214419475	4115	4115	4115	4115	173
521	20250206	110500	213707580	4115	4105	4115	4105	1368
522	20250206	110400	208084655	4105	4110	4110	4105	610
523	20250206	110300	205579355	4110	4110	4110	4110	1001
524	20250206	110200	201465245	4110	4110	4110	4110	0
525	20250206	110100	201465245	4110	4110	4110	4110	30
526	20250206	110000	201341945	4110	4105	4110	4105	298
527	20250206	105900	200118650	4105	4100	4105	4100	72
528	20250206	105800	199823355	4100	4105	4105	4100	687
529	20250206	105700	197003270	4100	4100	4100	4100	0
530	20250206	105600	197003270	4100	4100	4100	4100	0
531	20250206	105500	197003270	4100	4100	4100	4100	0
532	20250206	105400	197003270	4100	4100	4100	4100	0
533	20250206	105300	197003270	4100	4105	4105	4100	53
534	20250206	105200	196785935	4105	4105	4105	4105	0
535	20250206	105100	196785935	4105	4105	4105	4105	41
536	20250206	105000	196617630	4105	4105	4105	4105	0
537	20250206	104900	196617630	4105	4095	4105	4095	12568
538	20250206	104800	145148025	4095	4090	4095	4090	3796
539	20250206	104700	129608655	4090	4090	4090	4090	0
540	20250206	104600	129608655	4090	4090	4090	4090	5
541	20250206	104500	129588205	4085	4085	4085	4085	50
542	20250206	104400	129383955	4085	4090	4090	4085	416
543	20250206	104300	127682795	4085	4085	4085	4085	0
544	20250206	104200	127682795	4085	4085	4085	4085	0
545	20250206	104100	127682795	4085	4085	4085	4085	1
546	20250206	104000	127678710	4090	4090	4090	4090	12
547	20250206	103900	127629630	4090	4090	4090	4090	11
548	20250206	103800	127584640	4090	4090	4090	4090	0
549	20250206	103700	127584640	4090	4090	4090	4090	25
550	20250206	103600	127482390	4090	4090	4090	4090	0
551	20250206	103500	127482390	4090	4090	4090	4090	0
552	20250206	103400	127482390	4090	4090	4090	4090	25
553	20250206	103300	127380140	4090	4090	4090	4090	11
554	20250206	103200	127335150	4085	4085	4085	4085	0
555	20250206	103100	127335150	4085	4090	4090	4085	948
556	20250206	103000	123458195	4090	4090	4090	4090	2
557	20250206	102900	123450015	4090	4090	4090	4090	13
558	20250206	102800	123396845	4090	4090	4090	4090	29
559	20250206	102700	123278235	4095	4095	4095	4095	0
560	20250206	102600	123278235	4095	4095	4095	4095	0
561	20250206	102500	123278235	4095	4090	4095	4090	29
562	20250206	102400	123159620	4095	4090	4095	4090	34
563	20250206	102300	123020540	4095	4095	4095	4095	1
564	20250206	102200	123016445	4090	4090	4090	4090	0
565	20250206	102100	123016445	4090	4090	4090	4090	93
566	20250206	102000	122636075	4095	4095	4095	4090	269
567	20250206	101900	121535020	4095	4095	4095	4095	51
568	20250206	101800	121326175	4095	4095	4095	4095	4
569	20250206	101700	121309795	4090	4090	4090	4090	20
570	20250206	101600	121227995	4095	4095	4095	4095	0
571	20250206	101500	121227995	4095	4095	4095	4095	0
572	20250206	101400	121227995	4095	4095	4095	4095	100
573	20250206	101300	120818495	4095	4090	4095	4085	162
574	20250206	101200	120156700	4095	4085	4095	4085	16
575	20250206	101100	120091280	4085	4090	4090	4085	305
576	20250206	101000	118845100	4095	4095	4095	4095	3
577	20250206	100900	118832815	4095	4095	4095	4095	700
578	20250206	100800	115966315	4095	4090	4095	4090	2006
579	20250206	100700	107751770	4090	4085	4090	4085	2354
580	20250206	100600	98129955	4085	4085	4085	4085	14
581	20250206	100500	98072765	4085	4085	4085	4080	24
582	20250206	100400	97974825	4085	4085	4085	4085	2
583	20250206	100300	97966655	4085	4085	4085	4085	19
584	20250206	100200	97889040	4085	4085	4085	4085	0
585	20250206	100100	97889040	4085	4080	4085	4080	626
586	20250206	100000	95334955	4080	4080	4080	4080	0
587	20250206	095900	95334955	4080	4080	4080	4080	60
588	20250206	095800	95090155	4080	4080	4080	4080	56
589	20250206	095700	94861675	4080	4080	4080	4080	0
590	20250206	095600	94861675	4080	4080	4080	4080	0
591	20250206	095500	94861675	4080	4080	4080	4080	97
592	20250206	095400	94465915	4080	4080	4080	4080	731
593	20250206	095300	91483435	4085	4080	4090	4080	170
594	20250206	095200	90789765	4080	4085	4085	4080	51
595	20250206	095100	90581435	4080	4075	4085	4075	4594
596	20250206	095000	71844560	4075	4075	4075	4075	48
597	20250206	094900	71648960	4080	4080	4080	4080	0
598	20250206	094800	71648960	4080	4080	4080	4080	0
599	20250206	094700	71648960	4080	4075	4080	4075	70
600	20250206	094600	71363660	4075	4070	4075	4070	1478
601	20250206	094500	65341505	4070	4070	4070	4070	0
602	20250206	094400	65341505	4070	4070	4070	4070	59
603	20250206	094300	65101375	4070	4070	4070	4070	81
604	20250206	094200	64771705	4070	4070	4070	4070	16
605	20250206	094100	64706585	4070	4070	4070	4070	33
606	20250206	094000	64572275	4070	4070	4070	4070	11
607	20250206	093900	64527505	4070	4065	4070	4065	64
608	20250206	093800	64267340	4065	4065	4065	4065	201
609	20250206	093700	63450275	4060	4060	4060	4060	0
610	20250206	093600	63450275	4060	4050	4060	4050	1256
611	20250206	093500	58350925	4060	4060	4060	4060	0
612	20250206	093400	58350925	4060	4060	4060	4060	10
613	20250206	093300	58310325	4060	4060	4060	4060	0
614	20250206	093200	58310325	4060	4060	4060	4060	0
615	20250206	093100	58310325	4060	4060	4060	4060	1
616	20250206	093000	58306265	4060	4055	4060	4055	114
617	20250206	092900	57843960	4055	4055	4055	4055	0
618	20250206	092800	57843960	4055	4050	4055	4050	1297
619	20250206	092700	52589610	4055	4050	4055	4050	231
620	20250206	092600	51654045	4050	4050	4050	4050	645
621	20250206	092500	49041795	4055	4050	4055	4050	92
622	20250206	092400	48669135	4050	4050	4050	4050	272
623	20250206	092300	47567535	4055	4055	4055	4055	10
624	20250206	092200	47526985	4050	4050	4050	4050	0
625	20250206	092100	47526985	4050	4060	4060	4050	39
626	20250206	092000	47368665	4060	4050	4060	4050	1679
627	20250206	091900	40561135	4050	4055	4055	4050	539
628	20250206	091800	38375680	4050	4050	4050	4050	0
629	20250206	091700	38375680	4050	4050	4050	4050	726
630	20250206	091600	35435380	4065	4065	4065	4065	1
631	20250206	091500	35431315	4050	4070	4070	4050	705
632	20250206	091400	32576045	4050	4060	4060	4050	314
633	20250206	091300	31303290	4060	4070	4070	4060	572
634	20250206	091200	28980960	4070	4070	4070	4070	1010
635	20250206	091100	24870260	4070	4070	4070	4070	44
636	20250206	091000	24691180	4060	4070	4070	4060	34
637	20250206	090900	24553070	4070	4060	4070	4060	1514
638	20250206	090800	18395320	4045	4045	4045	4045	522
639	20250206	090700	16283830	4050	4055	4055	4050	2000
640	20250206	090600	8178335	4055	4055	4055	4055	308
641	20250206	090500	6929395	4065	4065	4065	4065	236
642	20250206	090400	5970055	4065	4065	4065	4065	1
643	20250206	090300	5965990	4065	4065	4065	4065	440
644	20250206	090200	4177390	4065	4065	4065	4065	0
645	20250206	090100	4177390	4065	4065	4065	4065	500
646	20250206	090000	2144890	4070	4070	4070	4070	527