KissMeData/030610/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191400	178118600	5430	5430	5430	5430	1306
3	20250206	191300	178118600	5430	5430	5430	5430	0
4	20250206	191200	178118600	5430	5430	5430	5430	0
5	20250206	191100	178118600	5430	5430	5430	5430	0
6	20250206	191000	178118600	5430	5430	5430	5430	0
7	20250206	190900	178118600	5430	5430	5430	5430	0
8	20250206	190800	178118600	5430	5430	5430	5430	0
9	20250206	190700	178118600	5430	5430	5430	5430	0
10	20250206	190600	178118600	5430	5430	5430	5430	0
11	20250206	190500	178118600	5430	5430	5430	5430	0
12	20250206	190400	178118600	5430	5430	5430	5430	0
13	20250206	190300	178118600	5430	5430	5430	5430	0
14	20250206	190200	178118600	5430	5430	5430	5430	0
15	20250206	190100	178118600	5430	5430	5430	5430	0
16	20250206	190000	178118600	5430	5430	5430	5430	0
17	20250206	185900	178118600	5430	5430	5430	5430	0
18	20250206	185800	178118600	5430	5430	5430	5430	0
19	20250206	185700	178118600	5430	5430	5430	5430	0
20	20250206	185600	178118600	5430	5430	5430	5430	0
21	20250206	185500	178118600	5430	5430	5430	5430	0
22	20250206	185400	178118600	5430	5430	5430	5430	0
23	20250206	185300	178118600	5430	5430	5430	5430	0
24	20250206	185200	178118600	5430	5430	5430	5430	0
25	20250206	185100	178118600	5430	5430	5430	5430	0
26	20250206	185000	178118600	5430	5430	5430	5430	0
27	20250206	184900	178118600	5430	5430	5430	5430	0
28	20250206	184800	178118600	5430	5430	5430	5430	0
29	20250206	184700	178118600	5430	5430	5430	5430	0
30	20250206	184600	178118600	5430	5430	5430	5430	0
31	20250206	184500	178118600	5430	5430	5430	5430	0
32	20250206	184400	178118600	5430	5430	5430	5430	1306
33	20250206	184300	178118600	5430	5430	5430	5430	0
34	20250206	184200	178118600	5430	5430	5430	5430	0
35	20250206	184100	178118600	5430	5430	5430	5430	0
36	20250206	184000	178118600	5430	5430	5430	5430	0
37	20250206	183900	178118600	5430	5430	5430	5430	0
38	20250206	183800	178118600	5430	5430	5430	5430	0
39	20250206	183700	178118600	5430	5430	5430	5430	0
40	20250206	183600	178118600	5430	5430	5430	5430	0
41	20250206	183500	178118600	5430	5430	5430	5430	0
42	20250206	183400	178118600	5430	5430	5430	5430	0
43	20250206	183300	178118600	5430	5430	5430	5430	0
44	20250206	183200	178118600	5430	5430	5430	5430	0
45	20250206	183100	178118600	5430	5430	5430	5430	0
46	20250206	183000	178118600	5430	5430	5430	5430	0
47	20250206	182900	178118600	5430	5430	5430	5430	0
48	20250206	182800	178118600	5430	5430	5430	5430	0
49	20250206	182700	178118600	5430	5430	5430	5430	0
50	20250206	182600	178118600	5430	5430	5430	5430	0
51	20250206	182500	178118600	5430	5430	5430	5430	0
52	20250206	182400	178118600	5430	5430	5430	5430	0
53	20250206	182300	178118600	5430	5430	5430	5430	0
54	20250206	182200	178118600	5430	5430	5430	5430	0
55	20250206	182100	178118600	5430	5430	5430	5430	0
56	20250206	182000	178118600	5430	5430	5430	5430	0
57	20250206	181900	178118600	5430	5430	5430	5430	0
58	20250206	181800	178118600	5430	5430	5430	5430	0
59	20250206	181700	178118600	5430	5430	5430	5430	0
60	20250206	181600	178118600	5430	5430	5430	5430	0
61	20250206	181500	178118600	5430	5430	5430	5430	0
62	20250206	181400	178118600	5430	5430	5430	5430	1306
63	20250206	181300	178118600	5430	5430	5430	5430	0
64	20250206	181200	178118600	5430	5430	5430	5430	0
65	20250206	181100	178118600	5430	5430	5430	5430	0
66	20250206	181000	178118600	5430	5430	5430	5430	0
67	20250206	180900	178118600	5430	5430	5430	5430	0
68	20250206	180800	178118600	5430	5430	5430	5430	0
69	20250206	180700	178118600	5430	5430	5430	5430	0
70	20250206	180600	178118600	5430	5430	5430	5430	0
71	20250206	180500	178118600	5430	5430	5430	5430	0
72	20250206	180400	178118600	5430	5430	5430	5430	0
73	20250206	180300	178118600	5430	5430	5430	5430	0
74	20250206	180200	178118600	5430	5430	5430	5430	0
75	20250206	180100	178118600	5430	5430	5430	5430	0
76	20250206	180000	178118600	5430	5430	5430	5430	0
77	20250206	175900	178118600	5430	5430	5430	5430	0
78	20250206	175800	178118600	5430	5430	5430	5430	0
79	20250206	175700	178118600	5430	5430	5430	5430	0
80	20250206	175600	178118600	5430	5430	5430	5430	0
81	20250206	175500	178118600	5430	5430	5430	5430	0
82	20250206	175400	178118600	5430	5430	5430	5430	0
83	20250206	175300	178118600	5430	5430	5430	5430	0
84	20250206	175200	178118600	5430	5430	5430	5430	0
85	20250206	175100	178118600	5430	5430	5430	5430	0
86	20250206	175000	178118600	5430	5430	5430	5430	0
87	20250206	174900	178118600	5430	5430	5430	5430	0
88	20250206	174800	178118600	5430	5430	5430	5430	0
89	20250206	174700	178118600	5430	5430	5430	5430	0
90	20250206	174600	178118600	5430	5430	5430	5430	0
91	20250206	174500	178118600	5430	5430	5430	5430	0
92	20250206	174400	178118600	5430	5430	5430	5430	1306
93	20250206	174300	178118600	5430	5430	5430	5430	0
94	20250206	174200	178118600	5430	5430	5430	5430	0
95	20250206	174100	178118600	5430	5430	5430	5430	0
96	20250206	174000	178118600	5430	5430	5430	5430	0
97	20250206	173900	178118600	5430	5430	5430	5430	0
98	20250206	173800	178118600	5430	5430	5430	5430	0
99	20250206	173700	178118600	5430	5430	5430	5430	0
100	20250206	173600	178118600	5430	5430	5430	5430	0
101	20250206	173500	178118600	5430	5430	5430	5430	0
102	20250206	173400	178118600	5430	5430	5430	5430	0
103	20250206	173300	178118600	5430	5430	5430	5430	0
104	20250206	173200	178118600	5430	5430	5430	5430	0
105	20250206	173100	178118600	5430	5430	5430	5430	0
106	20250206	173000	178118600	5430	5430	5430	5430	0
107	20250206	172900	178118600	5430	5430	5430	5430	0
108	20250206	172800	178118600	5430	5430	5430	5430	0
109	20250206	172700	178118600	5430	5430	5430	5430	0
110	20250206	172600	178118600	5430	5430	5430	5430	0
111	20250206	172500	178118600	5430	5430	5430	5430	0
112	20250206	172400	178118600	5430	5430	5430	5430	0
113	20250206	172300	178118600	5430	5430	5430	5430	0
114	20250206	172200	178118600	5430	5430	5430	5430	0
115	20250206	172100	178118600	5430	5430	5430	5430	0
116	20250206	172000	178118600	5430	5430	5430	5430	0
117	20250206	171900	178118600	5430	5430	5430	5430	0
118	20250206	171800	178118600	5430	5430	5430	5430	0
119	20250206	171700	178118600	5430	5430	5430	5430	0
120	20250206	171600	178118600	5430	5430	5430	5430	0
121	20250206	171500	178118600	5430	5430	5430	5430	0
122	20250206	171400	178118600	5430	5430	5430	5430	1306
123	20250206	171300	178118600	5430	5430	5430	5430	0
124	20250206	171200	178118600	5430	5430	5430	5430	0
125	20250206	171100	178118600	5430	5430	5430	5430	0
126	20250206	171000	178118600	5430	5430	5430	5430	0
127	20250206	170900	178118600	5430	5430	5430	5430	0
128	20250206	170800	178118600	5430	5430	5430	5430	0
129	20250206	170700	178118600	5430	5430	5430	5430	0
130	20250206	170600	178118600	5430	5430	5430	5430	0
131	20250206	170500	178118600	5430	5430	5430	5430	0
132	20250206	170400	178118600	5430	5430	5430	5430	0
133	20250206	170300	178118600	5430	5430	5430	5430	0
134	20250206	170200	178118600	5430	5430	5430	5430	0
135	20250206	170100	178118600	5430	5430	5430	5430	0
136	20250206	170000	178118600	5430	5430	5430	5430	0
137	20250206	165900	178118600	5430	5430	5430	5430	0
138	20250206	165800	178118600	5430	5430	5430	5430	0
139	20250206	165700	178118600	5430	5430	5430	5430	0
140	20250206	165600	178118600	5430	5430	5430	5430	0
141	20250206	165500	178118600	5430	5430	5430	5430	0
142	20250206	165400	178118600	5430	5430	5430	5430	0
143	20250206	165300	178118600	5430	5430	5430	5430	0
144	20250206	165200	178118600	5430	5430	5430	5430	0
145	20250206	165100	178118600	5430	5430	5430	5430	0
146	20250206	165000	178118600	5430	5430	5430	5430	0
147	20250206	164900	178118600	5430	5430	5430	5430	0
148	20250206	164800	178118600	5430	5430	5430	5430	0
149	20250206	164700	178118600	5430	5430	5430	5430	0
150	20250206	164600	178118600	5430	5430	5430	5430	0
151	20250206	164500	178118600	5430	5430	5430	5430	0
152	20250206	164400	178118600	5430	5430	5430	5430	1306
153	20250206	164300	178118600	5430	5430	5430	5430	0
154	20250206	164200	178118600	5430	5430	5430	5430	0
155	20250206	164100	178118600	5430	5430	5430	5430	0
156	20250206	164000	178118600	5430	5430	5430	5430	0
157	20250206	163900	178118600	5430	5430	5430	5430	0
158	20250206	163800	178118600	5430	5430	5430	5430	0
159	20250206	163700	178118600	5430	5430	5430	5430	0
160	20250206	163600	178118600	5430	5430	5430	5430	0
161	20250206	163500	178118600	5430	5430	5430	5430	0
162	20250206	163400	178118600	5430	5430	5430	5430	0
163	20250206	163300	178118600	5430	5430	5430	5430	0
164	20250206	163200	178118600	5430	5430	5430	5430	0
165	20250206	163100	178118600	5430	5430	5430	5430	0
166	20250206	163000	178118600	5430	5430	5430	5430	0
167	20250206	162900	178118600	5430	5430	5430	5430	0
168	20250206	162800	178118600	5430	5430	5430	5430	0
169	20250206	162700	178118600	5430	5430	5430	5430	0
170	20250206	162600	178118600	5430	5430	5430	5430	0
171	20250206	162500	178118600	5430	5430	5430	5430	0
172	20250206	162400	178118600	5430	5430	5430	5430	0
173	20250206	162300	178118600	5430	5430	5430	5430	0
174	20250206	162200	178118600	5430	5430	5430	5430	0
175	20250206	162100	178118600	5430	5430	5430	5430	0
176	20250206	162000	178118600	5430	5430	5430	5430	0
177	20250206	161900	178118600	5430	5430	5430	5430	0
178	20250206	161800	178118600	5430	5430	5430	5430	0
179	20250206	161700	178118600	5430	5430	5430	5430	0
180	20250206	161600	178118600	5430	5430	5430	5430	0
181	20250206	161500	178118600	5430	5430	5430	5430	0
182	20250206	161400	178118600	5430	5430	5430	5430	1306
183	20250206	161300	178118600	5430	5430	5430	5430	0
184	20250206	161200	178118600	5430	5430	5430	5430	0
185	20250206	161100	178118600	5430	5430	5430	5430	0
186	20250206	161000	178118600	5430	5430	5430	5430	0
187	20250206	160900	178118600	5430	5430	5430	5430	0
188	20250206	160800	178118600	5430	5430	5430	5430	0
189	20250206	160700	178118600	5430	5430	5430	5430	0
190	20250206	160600	178118600	5430	5430	5430	5430	0
191	20250206	160500	178118600	5430	5430	5430	5430	0
192	20250206	160400	178118600	5430	5430	5430	5430	0
193	20250206	160300	178118600	5430	5430	5430	5430	0
194	20250206	160200	178118600	5430	5430	5430	5430	0
195	20250206	160100	178118600	5430	5430	5430	5430	0
196	20250206	160000	178118600	5430	5430	5430	5430	0
197	20250206	155900	178118600	5430	5430	5430	5430	0
198	20250206	155800	178118600	5430	5430	5430	5430	0
199	20250206	155700	178118600	5430	5430	5430	5430	0
200	20250206	155600	178118600	5430	5430	5430	5430	0
201	20250206	155500	178118600	5430	5430	5430	5430	0
202	20250206	155400	178118600	5430	5430	5430	5430	0
203	20250206	155300	178118600	5430	5430	5430	5430	0
204	20250206	155200	178118600	5430	5430	5430	5430	0
205	20250206	155100	178118600	5430	5430	5430	5430	0
206	20250206	155000	178118600	5430	5430	5430	5430	0
207	20250206	154900	178118600	5430	5430	5430	5430	0
208	20250206	154800	178118600	5430	5430	5430	5430	0
209	20250206	154700	178118600	5430	5430	5430	5430	0
210	20250206	154600	178118600	5430	5430	5430	5430	0
211	20250206	154500	178118600	5430	5430	5430	5430	0
212	20250206	154400	178118600	5430	5430	5430	5430	1306
213	20250206	154300	178118600	5430	5430	5430	5430	0
214	20250206	154200	178118600	5430	5430	5430	5430	0
215	20250206	154100	178118600	5430	5430	5430	5430	0
216	20250206	154000	178118600	5430	5430	5430	5430	0
217	20250206	153900	178118600	5430	5430	5430	5430	0
218	20250206	153800	178118600	5430	5430	5430	5430	0
219	20250206	153700	178118600	5430	5430	5430	5430	0
220	20250206	153600	178118600	5430	5430	5430	5430	0
221	20250206	153500	178118600	5430	5430	5430	5430	0
222	20250206	153400	178118600	5430	5430	5430	5430	0
223	20250206	153300	178118600	5430	5430	5430	5430	0
224	20250206	153200	178118600	5430	5430	5430	5430	0
225	20250206	153100	178118600	5430	5430	5430	5430	0
226	20250206	153000	178118600	5430	5430	5430	5430	1306
227	20250206	152900	171027020	5400	5400	5400	5400	0
228	20250206	152800	171027020	5400	5400	5400	5400	0
229	20250206	152700	171027020	5400	5400	5400	5400	0
230	20250206	152600	171027020	5400	5400	5400	5400	0
231	20250206	152500	171027020	5400	5400	5400	5400	0
232	20250206	152400	171027020	5400	5400	5400	5400	0
233	20250206	152300	171027020	5400	5400	5400	5400	0
234	20250206	152200	171027020	5400	5400	5400	5400	0
235	20250206	152100	171027020	5400	5400	5400	5400	0
236	20250206	152000	171027020	5400	5400	5400	5400	0
237	20250206	151900	171027020	5400	5400	5400	5390	318
238	20250206	151800	169309960	5400	5400	5400	5390	578
239	20250206	151700	166193620	5400	5390	5400	5380	480
240	20250206	151600	163608890	5390	5380	5390	5380	13
241	20250206	151500	163538840	5390	5390	5390	5390	0
242	20250206	151400	163538840	5390	5390	5390	5390	0
243	20250206	151300	163538840	5390	5390	5390	5390	0
244	20250206	151200	163538840	5390	5390	5390	5390	0
245	20250206	151100	163538840	5390	5390	5390	5390	0
246	20250206	151000	163538840	5390	5390	5390	5390	0
247	20250206	150900	163538840	5390	5390	5390	5390	0
248	20250206	150800	163538840	5390	5390	5390	5390	1
249	20250206	150700	163533450	5370	5370	5370	5370	0
250	20250206	150600	163533450	5370	5370	5370	5370	0
251	20250206	150500	163533450	5370	5370	5370	5370	0
252	20250206	150400	163533450	5370	5370	5370	5370	0
253	20250206	150300	163533450	5370	5370	5370	5370	0
254	20250206	150200	163533450	5370	5370	5370	5370	0
255	20250206	150100	163533450	5370	5370	5370	5370	0
256	20250206	150000	163533450	5370	5370	5370	5370	0
257	20250206	145900	163533450	5370	5380	5380	5370	2000
258	20250206	145800	152786150	5390	5390	5390	5390	0
259	20250206	145700	152786150	5390	5390	5390	5390	33
260	20250206	145600	152608280	5390	5390	5390	5390	87
261	20250206	145500	152139350	5390	5390	5390	5390	52
262	20250206	145400	151859070	5400	5390	5400	5390	311
263	20250206	145300	150182660	5380	5380	5380	5380	0
264	20250206	145200	150182660	5380	5380	5380	5380	34
265	20250206	145100	149999740	5370	5370	5370	5370	0
266	20250206	145000	149999740	5370	5370	5370	5370	10
267	20250206	144900	149946040	5390	5390	5390	5390	0
268	20250206	144800	149946040	5390	5390	5390	5390	0
269	20250206	144700	149946040	5390	5390	5390	5390	0
270	20250206	144600	149946040	5390	5390	5390	5390	0
271	20250206	144500	149946040	5390	5390	5390	5390	0
272	20250206	144400	149946040	5390	5390	5390	5390	0
273	20250206	144300	149946040	5390	5390	5390	5390	0
274	20250206	144200	149946040	5390	5390	5390	5390	0
275	20250206	144100	149946040	5390	5390	5390	5390	0
276	20250206	144000	149946040	5390	5390	5390	5390	20
277	20250206	143900	149838240	5390	5390	5390	5390	0
278	20250206	143800	149838240	5390	5390	5390	5390	0
279	20250206	143700	149838240	5390	5390	5390	5390	0
280	20250206	143600	149838240	5390	5390	5390	5390	9
281	20250206	143500	149789730	5370	5370	5370	5370	0
282	20250206	143400	149789730	5370	5370	5370	5370	0
283	20250206	143300	149789730	5370	5370	5370	5370	0
284	20250206	143200	149789730	5370	5370	5370	5370	0
285	20250206	143100	149789730	5370	5370	5370	5370	0
286	20250206	143000	149789730	5370	5370	5370	5370	0
287	20250206	142900	149789730	5370	5370	5370	5370	100
288	20250206	142800	149252730	5370	5370	5370	5370	0
289	20250206	142700	149252730	5370	5370	5370	5370	0
290	20250206	142600	149252730	5370	5370	5370	5370	0
291	20250206	142500	149252730	5370	5370	5370	5370	0
292	20250206	142400	149252730	5370	5380	5380	5370	45
293	20250206	142300	149011060	5380	5380	5380	5380	0
294	20250206	142200	149011060	5380	5380	5380	5380	0
295	20250206	142100	149011060	5380	5380	5380	5380	30
296	20250206	142000	148849660	5380	5380	5380	5380	0
297	20250206	141900	148849660	5380	5380	5380	5380	0
298	20250206	141800	148849660	5380	5380	5380	5380	0
299	20250206	141700	148849660	5380	5380	5380	5380	56
300	20250206	141600	148548380	5380	5380	5380	5380	0
301	20250206	141500	148548380	5380	5380	5380	5370	267
302	20250206	141400	147112680	5380	5380	5380	5380	0
303	20250206	141300	147112680	5380	5380	5380	5380	0
304	20250206	141200	147112680	5380	5380	5380	5380	0
305	20250206	141100	147112680	5380	5380	5380	5380	42
306	20250206	141000	146886720	5390	5390	5390	5390	0
307	20250206	140900	146886720	5390	5390	5390	5390	0
308	20250206	140800	146886720	5390	5390	5390	5390	0
309	20250206	140700	146886720	5390	5390	5390	5390	3
310	20250206	140600	146870550	5380	5380	5380	5380	0
311	20250206	140500	146870550	5380	5380	5380	5380	0
312	20250206	140400	146870550	5380	5390	5390	5380	26
313	20250206	140300	146730650	5390	5390	5390	5390	5
314	20250206	140200	146703700	5380	5380	5380	5380	0
315	20250206	140100	146703700	5380	5380	5380	5380	0
316	20250206	140000	146703700	5380	5380	5380	5380	413
317	20250206	135900	144481760	5380	5380	5380	5380	0
318	20250206	135800	144481760	5380	5390	5390	5380	1738
319	20250206	135700	135126310	5380	5380	5380	5380	0
320	20250206	135600	135126310	5380	5380	5380	5380	92
321	20250206	135500	134631350	5400	5400	5400	5400	0
322	20250206	135400	134631350	5400	5400	5400	5400	0
323	20250206	135300	134631350	5400	5400	5400	5400	0
324	20250206	135200	134631350	5400	5400	5400	5400	0
325	20250206	135100	134631350	5400	5400	5400	5400	0
326	20250206	135000	134631350	5400	5400	5400	5400	3
327	20250206	134900	134615150	5400	5400	5400	5400	0
328	20250206	134800	134615150	5400	5400	5400	5400	0
329	20250206	134700	134615150	5400	5400	5400	5400	100
330	20250206	134600	134075150	5380	5390	5390	5380	100
331	20250206	134500	133536990	5380	5380	5380	5380	0
332	20250206	134400	133536990	5380	5380	5380	5380	0
333	20250206	134300	133536990	5380	5380	5380	5380	0
334	20250206	134200	133536990	5380	5380	5380	5380	0
335	20250206	134100	133536990	5380	5380	5380	5380	0
336	20250206	134000	133536990	5380	5380	5380	5380	0
337	20250206	133900	133536990	5380	5380	5380	5380	0
338	20250206	133800	133536990	5380	5380	5380	5380	0
339	20250206	133700	133536990	5380	5390	5390	5380	328
340	20250206	133600	131771910	5380	5380	5380	5380	100
341	20250206	133500	131233910	5390	5390	5390	5390	0
342	20250206	133400	131233910	5390	5390	5390	5390	0
343	20250206	133300	131233910	5390	5390	5390	5390	0
344	20250206	133200	131233910	5390	5390	5390	5390	0
345	20250206	133100	131233910	5390	5390	5390	5390	0
346	20250206	133000	131233910	5390	5390	5390	5390	0
347	20250206	132900	131233910	5390	5400	5400	5390	2141
348	20250206	132800	119692450	5400	5400	5400	5400	0
349	20250206	132700	119692450	5400	5400	5400	5400	100
350	20250206	132600	119152450	5400	5400	5400	5400	0
351	20250206	132500	119152450	5400	5400	5400	5400	0
352	20250206	132400	119152450	5400	5400	5400	5400	210
353	20250206	132300	118018450	5400	5400	5400	5400	0
354	20250206	132200	118018450	5400	5400	5400	5400	0
355	20250206	132100	118018450	5400	5400	5400	5400	0
356	20250206	132000	118018450	5400	5400	5400	5400	0
357	20250206	131900	118018450	5400	5400	5400	5400	0
358	20250206	131800	118018450	5400	5400	5400	5400	0
359	20250206	131700	118018450	5400	5400	5400	5400	0
360	20250206	131600	118018450	5400	5400	5400	5400	137
361	20250206	131500	117278650	5410	5410	5410	5410	0
362	20250206	131400	117278650	5410	5410	5410	5410	0
363	20250206	131300	117278650	5410	5410	5410	5410	0
364	20250206	131200	117278650	5410	5410	5410	5410	0
365	20250206	131100	117278650	5410	5410	5410	5410	0
366	20250206	131000	117278650	5410	5410	5410	5410	0
367	20250206	130900	117278650	5410	5410	5410	5410	0
368	20250206	130800	117278650	5410	5410	5410	5410	0
369	20250206	130700	117278650	5410	5410	5410	5410	26
370	20250206	130600	117137990	5400	5400	5400	5400	100
371	20250206	130500	116597990	5390	5390	5390	5390	0
372	20250206	130400	116597990	5390	5390	5390	5390	0
373	20250206	130300	116597990	5390	5390	5390	5390	0
374	20250206	130200	116597990	5390	5390	5390	5390	0
375	20250206	130100	116597990	5390	5390	5390	5390	0
376	20250206	130000	116597990	5390	5390	5390	5390	0
377	20250206	125900	116597990	5390	5390	5390	5390	0
378	20250206	125800	116597990	5390	5400	5400	5390	5000
379	20250206	125700	89639990	5400	5400	5400	5400	112
380	20250206	125600	89035190	5400	5400	5400	5400	0
381	20250206	125500	89035190	5400	5400	5400	5400	0
382	20250206	125400	89035190	5400	5400	5400	5400	0
383	20250206	125300	89035190	5400	5400	5400	5400	0
384	20250206	125200	89035190	5400	5400	5400	5400	0
385	20250206	125100	89035190	5400	5400	5400	5400	0
386	20250206	125000	89035190	5400	5400	5400	5400	0
387	20250206	124900	89035190	5400	5400	5400	5400	0
388	20250206	124800	89035190	5400	5400	5400	5400	600
389	20250206	124700	85795190	5410	5410	5410	5410	0
390	20250206	124600	85795190	5410	5410	5410	5410	2
391	20250206	124500	85784370	5410	5410	5410	5410	9
392	20250206	124400	85735680	5400	5400	5400	5400	0
393	20250206	124300	85735680	5400	5400	5400	5400	0
394	20250206	124200	85735680	5400	5400	5400	5400	0
395	20250206	124100	85735680	5400	5400	5400	5400	0
396	20250206	124000	85735680	5400	5400	5400	5400	0
397	20250206	123900	85735680	5400	5400	5400	5400	0
398	20250206	123800	85735680	5400	5400	5400	5400	0
399	20250206	123700	85735680	5400	5400	5400	5400	280
400	20250206	123600	84223680	5400	5400	5400	5400	200
401	20250206	123500	83143680	5390	5390	5390	5390	50
402	20250206	123400	82874180	5390	5390	5390	5390	0
403	20250206	123300	82874180	5390	5390	5390	5390	0
404	20250206	123200	82874180	5390	5390	5390	5390	0
405	20250206	123100	82874180	5390	5390	5390	5390	0
406	20250206	123000	82874180	5390	5390	5390	5390	0
407	20250206	122900	82874180	5390	5390	5390	5390	0
408	20250206	122800	82874180	5390	5390	5390	5390	100
409	20250206	122700	82335180	5400	5400	5400	5400	0
410	20250206	122600	82335180	5400	5400	5400	5400	0
411	20250206	122500	82335180	5400	5400	5400	5400	0
412	20250206	122400	82335180	5400	5400	5400	5400	0
413	20250206	122300	82335180	5400	5400	5400	5400	0
414	20250206	122200	82335180	5400	5400	5400	5400	0
415	20250206	122100	82335180	5400	5400	5400	5400	1
416	20250206	122000	82329780	5390	5390	5390	5390	0
417	20250206	121900	82329780	5390	5390	5390	5390	0
418	20250206	121800	82329780	5390	5390	5390	5390	0
419	20250206	121700	82329780	5390	5390	5390	5390	100
420	20250206	121600	81790780	5400	5400	5400	5400	83
421	20250206	121500	81342580	5390	5390	5390	5390	945
422	20250206	121400	76249030	5400	5400	5400	5400	0
423	20250206	121300	76249030	5400	5400	5400	5400	0
424	20250206	121200	76249030	5400	5400	5400	5400	0
425	20250206	121100	76249030	5400	5400	5400	5400	0
426	20250206	121000	76249030	5400	5400	5400	5400	0
427	20250206	120900	76249030	5400	5400	5400	5400	0
428	20250206	120800	76249030	5400	5390	5400	5390	111
429	20250206	120700	75650630	5400	5400	5400	5400	0
430	20250206	120600	75650630	5400	5400	5400	5400	55
431	20250206	120500	75353630	5400	5400	5400	5400	0
432	20250206	120400	75353630	5400	5390	5400	5390	17
433	20250206	120300	75261970	5400	5400	5400	5400	0
434	20250206	120200	75261970	5400	5400	5400	5400	10
435	20250206	120100	75207970	5400	5400	5400	5400	0
436	20250206	120000	75207970	5400	5400	5400	5400	3
437	20250206	115900	75191770	5390	5390	5390	5390	0
438	20250206	115800	75191770	5390	5390	5390	5390	100
439	20250206	115700	74652770	5410	5410	5410	5410	1
440	20250206	115600	74647360	5410	5410	5410	5410	0
441	20250206	115500	74647360	5410	5410	5410	5410	2
442	20250206	115400	74636540	5390	5390	5390	5390	0
443	20250206	115300	74636540	5390	5390	5390	5390	0
444	20250206	115200	74636540	5390	5390	5390	5390	0
445	20250206	115100	74636540	5390	5390	5390	5390	0
446	20250206	115000	74636540	5390	5390	5390	5390	0
447	20250206	114900	74636540	5390	5390	5390	5390	100
448	20250206	114800	74097540	5390	5390	5390	5390	0
449	20250206	114700	74097540	5390	5390	5390	5390	0
450	20250206	114600	74097540	5390	5390	5390	5390	0
451	20250206	114500	74097540	5390	5390	5390	5390	0
452	20250206	114400	74097540	5390	5390	5390	5390	0
453	20250206	114300	74097540	5390	5390	5390	5390	0
454	20250206	114200	74097540	5390	5390	5390	5390	1000
455	20250206	114100	68707540	5390	5390	5390	5390	0
456	20250206	114000	68707540	5390	5390	5390	5390	262
457	20250206	113900	67295360	5390	5390	5390	5390	0
458	20250206	113800	67295360	5390	5390	5390	5390	43
459	20250206	113700	67063590	5400	5400	5400	5400	0
460	20250206	113600	67063590	5400	5400	5400	5400	0
461	20250206	113500	67063590	5400	5400	5400	5400	0
462	20250206	113400	67063590	5400	5400	5400	5400	0
463	20250206	113300	67063590	5400	5400	5400	5400	0
464	20250206	113200	67063590	5400	5400	5400	5400	800
465	20250206	113100	62743590	5410	5410	5410	5410	0
466	20250206	113000	62743590	5410	5410	5410	5410	0
467	20250206	112900	62743590	5410	5400	5410	5400	738
468	20250206	112800	58752010	5400	5400	5400	5400	0
469	20250206	112700	58752010	5400	5400	5400	5400	0
470	20250206	112600	58752010	5400	5400	5400	5400	0
471	20250206	112500	58752010	5400	5400	5400	5400	0
472	20250206	112400	58752010	5400	5400	5400	5400	0
473	20250206	112300	58752010	5400	5410	5410	5400	1000
474	20250206	112200	53351990	5400	5400	5400	5400	0
475	20250206	112100	53351990	5400	5400	5400	5400	0
476	20250206	112000	53351990	5400	5400	5400	5400	0
477	20250206	111900	53351990	5400	5400	5400	5400	0
478	20250206	111800	53351990	5400	5400	5400	5400	100
479	20250206	111700	52811990	5400	5400	5400	5400	0
480	20250206	111600	52811990	5400	5400	5400	5400	0
481	20250206	111500	52811990	5400	5420	5420	5400	6000
482	20250206	111400	20375800	5420	5420	5420	5420	0
483	20250206	111300	20375800	5420	5420	5420	5420	0
484	20250206	111200	20375800	5420	5420	5420	5420	0
485	20250206	111100	20375800	5420	5420	5420	5420	0
486	20250206	111000	20375800	5420	5420	5420	5420	0
487	20250206	110900	20375800	5420	5420	5420	5420	100
488	20250206	110800	19833800	5430	5430	5430	5430	0
489	20250206	110700	19833800	5430	5430	5430	5430	0
490	20250206	110600	19833800	5430	5430	5430	5430	0
491	20250206	110500	19833800	5430	5430	5430	5430	0
492	20250206	110400	19833800	5430	5430	5430	5430	1
493	20250206	110300	19828370	5430	5430	5430	5430	11
494	20250206	110200	19768640	5420	5420	5420	5420	0
495	20250206	110100	19768640	5420	5420	5420	5420	0
496	20250206	110000	19768640	5420	5420	5420	5420	0
497	20250206	105900	19768640	5420	5430	5430	5420	82
498	20250206	105800	19324170	5430	5430	5430	5430	100
499	20250206	105700	18781170	5440	5440	5440	5440	18
500	20250206	105600	18683250	5430	5430	5430	5430	0
501	20250206	105500	18683250	5430	5430	5430	5430	0
502	20250206	105400	18683250	5430	5430	5430	5430	0
503	20250206	105300	18683250	5430	5430	5430	5430	0
504	20250206	105200	18683250	5430	5430	5430	5430	0
505	20250206	105100	18683250	5430	5430	5430	5430	0
506	20250206	105000	18683250	5430	5430	5430	5430	0
507	20250206	104900	18683250	5430	5430	5430	5430	100
508	20250206	104800	18140250	5430	5430	5430	5430	0
509	20250206	104700	18140250	5430	5430	5430	5430	0
510	20250206	104600	18140250	5430	5430	5430	5430	0
511	20250206	104500	18140250	5430	5430	5430	5430	0
512	20250206	104400	18140250	5430	5430	5430	5430	0
513	20250206	104300	18140250	5430	5430	5430	5430	0
514	20250206	104200	18140250	5430	5430	5430	5430	0
515	20250206	104100	18140250	5430	5430	5430	5430	0
516	20250206	104000	18140250	5430	5430	5430	5430	0
517	20250206	103900	18140250	5430	5430	5430	5430	100
518	20250206	103800	17597250	5440	5440	5440	5440	0
519	20250206	103700	17597250	5440	5440	5440	5440	0
520	20250206	103600	17597250	5440	5440	5440	5440	0
521	20250206	103500	17597250	5440	5440	5440	5440	0
522	20250206	103400	17597250	5440	5440	5440	5440	2
523	20250206	103300	17586370	5440	5440	5440	5440	0
524	20250206	103200	17586370	5440	5440	5440	5440	0
525	20250206	103100	17586370	5440	5440	5440	5440	73
526	20250206	103000	17189250	5440	5440	5440	5440	0
527	20250206	102900	17189250	5440	5440	5440	5440	0
528	20250206	102800	17189250	5440	5440	5440	5440	100
529	20250206	102700	16645250	5440	5440	5440	5440	0
530	20250206	102600	16645250	5440	5430	5440	5430	827
531	20250206	102500	12146870	5430	5430	5430	5430	200
532	20250206	102400	11060870	5430	5430	5430	5430	1
533	20250206	102300	11055440	5430	5430	5430	5430	50
534	20250206	102200	10783940	5430	5430	5430	5430	0
535	20250206	102100	10783940	5430	5430	5430	5430	0
536	20250206	102000	10783940	5430	5430	5430	5430	0
537	20250206	101900	10783940	5430	5430	5430	5430	5
538	20250206	101800	10756790	5420	5420	5420	5420	0
539	20250206	101700	10756790	5420	5420	5420	5420	0
540	20250206	101600	10756790	5420	5420	5420	5420	0
541	20250206	101500	10756790	5420	5420	5420	5420	0
542	20250206	101400	10756790	5420	5420	5420	5420	0
543	20250206	101300	10756790	5420	5420	5420	5420	2
544	20250206	101200	10745950	5430	5430	5430	5430	0
545	20250206	101100	10745950	5430	5430	5430	5430	200
546	20250206	101000	9659950	5430	5430	5430	5430	488
547	20250206	100900	7010110	5420	5420	5420	5420	100
548	20250206	100800	6468110	5430	5430	5430	5430	0
549	20250206	100700	6468110	5430	5430	5430	5430	1
550	20250206	100600	6462680	5420	5420	5420	5420	0
551	20250206	100500	6462680	5420	5420	5420	5420	201
552	20250206	100400	5373260	5440	5440	5440	5440	0
553	20250206	100300	5373260	5440	5440	5440	5440	1
554	20250206	100200	5367820	5420	5420	5420	5420	0
555	20250206	100100	5367820	5420	5420	5420	5420	3
556	20250206	100000	5351560	5420	5420	5420	5420	100
557	20250206	095900	4809560	5430	5430	5430	5430	0
558	20250206	095800	4809560	5430	5430	5430	5430	0
559	20250206	095700	4809560	5430	5430	5430	5430	0
560	20250206	095600	4809560	5430	5430	5430	5430	0
561	20250206	095500	4809560	5430	5430	5430	5430	0
562	20250206	095400	4809560	5430	5430	5430	5430	0
563	20250206	095300	4809560	5430	5430	5430	5430	0
564	20250206	095200	4809560	5430	5430	5430	5430	0
565	20250206	095100	4809560	5430	5430	5430	5430	0
566	20250206	095000	4809560	5430	5430	5430	5430	0
567	20250206	094900	4809560	5430	5430	5430	5430	160
568	20250206	094800	3940760	5430	5430	5430	5430	25
569	20250206	094700	3805010	5440	5440	5440	5440	0
570	20250206	094600	3805010	5440	5440	5440	5440	0
571	20250206	094500	3805010	5440	5440	5440	5440	0
572	20250206	094400	3805010	5440	5440	5440	5440	0
573	20250206	094300	3805010	5440	5440	5440	5440	0
574	20250206	094200	3805010	5440	5440	5440	5440	1
575	20250206	094100	3799570	5430	5430	5430	5430	219
576	20250206	094000	2610400	5420	5420	5420	5420	50
577	20250206	093900	2339400	5420	5420	5420	5420	1
578	20250206	093800	2333980	5430	5430	5430	5430	0
579	20250206	093700	2333980	5430	5430	5430	5430	0
580	20250206	093600	2333980	5430	5430	5430	5430	0
581	20250206	093500	2333980	5430	5430	5430	5430	0
582	20250206	093400	2333980	5430	5430	5430	5430	0
583	20250206	093300	2333980	5430	5430	5430	5430	1
584	20250206	093200	2328550	5430	5430	5430	5430	2
585	20250206	093100	2317690	5420	5420	5420	5420	0
586	20250206	093000	2317690	5420	5420	5420	5420	0
587	20250206	092900	2317690	5420	5420	5420	5420	80
588	20250206	092800	1884090	5410	5410	5410	5410	10
589	20250206	092700	1829990	5430	5420	5430	5420	100
590	20250206	092600	1287720	5420	5420	5420	5420	0
591	20250206	092500	1287720	5420	5420	5420	5420	0
592	20250206	092400	1287720	5420	5420	5420	5420	0
593	20250206	092300	1287720	5420	5420	5420	5420	0
594	20250206	092200	1287720	5420	5420	5420	5420	0
595	20250206	092100	1287720	5420	5410	5420	5410	54
596	20250206	092000	995560	5410	5410	5410	5410	0
597	20250206	091900	995560	5410	5410	5410	5410	0
598	20250206	091800	995560	5410	5410	5410	5410	1
599	20250206	091700	990150	5410	5410	5410	5410	0
600	20250206	091600	990150	5410	5410	5410	5410	0
601	20250206	091500	990150	5410	5410	5410	5410	0
602	20250206	091400	990150	5410	5410	5410	5410	0
603	20250206	091300	990150	5410	5410	5410	5410	0
604	20250206	091200	990150	5410	5410	5410	5410	0
605	20250206	091100	990150	5410	5410	5410	5410	0
606	20250206	091000	990150	5410	5410	5410	5410	0
607	20250206	090900	990150	5410	5410	5410	5410	0
608	20250206	090800	990150	5410	5410	5410	5410	0
609	20250206	090700	990150	5410	5410	5410	5410	0
610	20250206	090600	990150	5410	5410	5410	5410	0
611	20250206	090500	990150	5410	5410	5410	5410	0
612	20250206	090400	990150	5410	5410	5410	5410	180
613	20250206	090300	16350	5450	5450	5450	5450	0
614	20250206	090200	16350	5450	5450	5450	5450	0
615	20250206	090100	16350	5450	5450	5450	5450	0
616	20250206	090000	16350	5450	5450	5450	5450	3