KissMeData/016610/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190200	528927010	5420	5420	5420	5420	773
3	20250206	190100	528927010	5420	5420	5420	5420	0
4	20250206	190000	528927010	5420	5420	5420	5420	0
5	20250206	185900	528927010	5420	5420	5420	5420	0
6	20250206	185800	528927010	5420	5420	5420	5420	0
7	20250206	185700	528927010	5420	5420	5420	5420	0
8	20250206	185600	528927010	5420	5420	5420	5420	0
9	20250206	185500	528927010	5420	5420	5420	5420	0
10	20250206	185400	528927010	5420	5420	5420	5420	0
11	20250206	185300	528927010	5420	5420	5420	5420	0
12	20250206	185200	528927010	5420	5420	5420	5420	0
13	20250206	185100	528927010	5420	5420	5420	5420	0
14	20250206	185000	528927010	5420	5420	5420	5420	0
15	20250206	184900	528927010	5420	5420	5420	5420	0
16	20250206	184800	528927010	5420	5420	5420	5420	0
17	20250206	184700	528927010	5420	5420	5420	5420	0
18	20250206	184600	528927010	5420	5420	5420	5420	0
19	20250206	184500	528927010	5420	5420	5420	5420	0
20	20250206	184400	528927010	5420	5420	5420	5420	0
21	20250206	184300	528927010	5420	5420	5420	5420	0
22	20250206	184200	528927010	5420	5420	5420	5420	0
23	20250206	184100	528927010	5420	5420	5420	5420	0
24	20250206	184000	528927010	5420	5420	5420	5420	0
25	20250206	183900	528927010	5420	5420	5420	5420	0
26	20250206	183800	528927010	5420	5420	5420	5420	0
27	20250206	183700	528927010	5420	5420	5420	5420	0
28	20250206	183600	528927010	5420	5420	5420	5420	0
29	20250206	183500	528927010	5420	5420	5420	5420	0
30	20250206	183400	528927010	5420	5420	5420	5420	0
31	20250206	183300	528927010	5420	5420	5420	5420	0
32	20250206	183200	528927010	5420	5420	5420	5420	773
33	20250206	183100	528927010	5420	5420	5420	5420	0
34	20250206	183000	528927010	5420	5420	5420	5420	0
35	20250206	182900	528927010	5420	5420	5420	5420	0
36	20250206	182800	528927010	5420	5420	5420	5420	0
37	20250206	182700	528927010	5420	5420	5420	5420	0
38	20250206	182600	528927010	5420	5420	5420	5420	0
39	20250206	182500	528927010	5420	5420	5420	5420	0
40	20250206	182400	528927010	5420	5420	5420	5420	0
41	20250206	182300	528927010	5420	5420	5420	5420	0
42	20250206	182200	528927010	5420	5420	5420	5420	0
43	20250206	182100	528927010	5420	5420	5420	5420	0
44	20250206	182000	528927010	5420	5420	5420	5420	0
45	20250206	181900	528927010	5420	5420	5420	5420	0
46	20250206	181800	528927010	5420	5420	5420	5420	0
47	20250206	181700	528927010	5420	5420	5420	5420	0
48	20250206	181600	528927010	5420	5420	5420	5420	0
49	20250206	181500	528927010	5420	5420	5420	5420	0
50	20250206	181400	528927010	5420	5420	5420	5420	0
51	20250206	181300	528927010	5420	5420	5420	5420	0
52	20250206	181200	528927010	5420	5420	5420	5420	0
53	20250206	181100	528927010	5420	5420	5420	5420	0
54	20250206	181000	528927010	5420	5420	5420	5420	0
55	20250206	180900	528927010	5420	5420	5420	5420	0
56	20250206	180800	528927010	5420	5420	5420	5420	0
57	20250206	180700	528927010	5420	5420	5420	5420	0
58	20250206	180600	528927010	5420	5420	5420	5420	0
59	20250206	180500	528927010	5420	5420	5420	5420	0
60	20250206	180400	528927010	5420	5420	5420	5420	0
61	20250206	180300	528927010	5420	5420	5420	5420	0
62	20250206	180200	528927010	5420	5420	5420	5420	773
63	20250206	180100	528927010	5420	5420	5420	5420	0
64	20250206	180000	528927010	5420	5420	5420	5420	0
65	20250206	175900	528927010	5420	5420	5420	5420	0
66	20250206	175800	528927010	5420	5420	5420	5420	0
67	20250206	175700	528927010	5420	5420	5420	5420	0
68	20250206	175600	528927010	5420	5420	5420	5420	0
69	20250206	175500	528927010	5420	5420	5420	5420	0
70	20250206	175400	528927010	5420	5420	5420	5420	0
71	20250206	175300	528927010	5420	5420	5420	5420	0
72	20250206	175200	528927010	5420	5420	5420	5420	0
73	20250206	175100	528927010	5420	5420	5420	5420	0
74	20250206	175000	528927010	5420	5420	5420	5420	0
75	20250206	174900	528927010	5420	5420	5420	5420	0
76	20250206	174800	528927010	5420	5420	5420	5420	0
77	20250206	174700	528927010	5420	5420	5420	5420	0
78	20250206	174600	528927010	5420	5420	5420	5420	0
79	20250206	174500	528927010	5420	5420	5420	5420	0
80	20250206	174400	528927010	5420	5420	5420	5420	0
81	20250206	174300	528927010	5420	5420	5420	5420	0
82	20250206	174200	528927010	5420	5420	5420	5420	0
83	20250206	174100	528927010	5420	5420	5420	5420	0
84	20250206	174000	528927010	5420	5420	5420	5420	0
85	20250206	173900	528927010	5420	5420	5420	5420	0
86	20250206	173800	528927010	5420	5420	5420	5420	0
87	20250206	173700	528927010	5420	5420	5420	5420	0
88	20250206	173600	528927010	5420	5420	5420	5420	0
89	20250206	173500	528927010	5420	5420	5420	5420	0
90	20250206	173400	528927010	5420	5420	5420	5420	0
91	20250206	173300	528927010	5420	5420	5420	5420	0
92	20250206	173200	528927010	5420	5420	5420	5420	773
93	20250206	173100	528927010	5420	5420	5420	5420	0
94	20250206	173000	528927010	5420	5420	5420	5420	0
95	20250206	172900	528927010	5420	5420	5420	5420	0
96	20250206	172800	528927010	5420	5420	5420	5420	0
97	20250206	172700	528927010	5420	5420	5420	5420	0
98	20250206	172600	528927010	5420	5420	5420	5420	0
99	20250206	172500	528927010	5420	5420	5420	5420	0
100	20250206	172400	528927010	5420	5420	5420	5420	0
101	20250206	172300	528927010	5420	5420	5420	5420	0
102	20250206	172200	528927010	5420	5420	5420	5420	0
103	20250206	172100	528927010	5420	5420	5420	5420	0
104	20250206	172000	528927010	5420	5420	5420	5420	0
105	20250206	171900	528927010	5420	5420	5420	5420	0
106	20250206	171800	528927010	5420	5420	5420	5420	0
107	20250206	171700	528927010	5420	5420	5420	5420	0
108	20250206	171600	528927010	5420	5420	5420	5420	0
109	20250206	171500	528927010	5420	5420	5420	5420	0
110	20250206	171400	528927010	5420	5420	5420	5420	0
111	20250206	171300	528927010	5420	5420	5420	5420	0
112	20250206	171200	528927010	5420	5420	5420	5420	0
113	20250206	171100	528927010	5420	5420	5420	5420	0
114	20250206	171000	528927010	5420	5420	5420	5420	0
115	20250206	170900	528927010	5420	5420	5420	5420	0
116	20250206	170800	528927010	5420	5420	5420	5420	0
117	20250206	170700	528927010	5420	5420	5420	5420	0
118	20250206	170600	528927010	5420	5420	5420	5420	0
119	20250206	170500	528927010	5420	5420	5420	5420	0
120	20250206	170400	528927010	5420	5420	5420	5420	0
121	20250206	170300	528927010	5420	5420	5420	5420	0
122	20250206	170200	528927010	5420	5420	5420	5420	773
123	20250206	170100	528927010	5420	5420	5420	5420	0
124	20250206	170000	528927010	5420	5420	5420	5420	0
125	20250206	165900	528927010	5420	5420	5420	5420	0
126	20250206	165800	528927010	5420	5420	5420	5420	0
127	20250206	165700	528927010	5420	5420	5420	5420	0
128	20250206	165600	528927010	5420	5420	5420	5420	0
129	20250206	165500	528927010	5420	5420	5420	5420	0
130	20250206	165400	528927010	5420	5420	5420	5420	0
131	20250206	165300	528927010	5420	5420	5420	5420	0
132	20250206	165200	528927010	5420	5420	5420	5420	0
133	20250206	165100	528927010	5420	5420	5420	5420	0
134	20250206	165000	528927010	5420	5420	5420	5420	0
135	20250206	164900	528927010	5420	5420	5420	5420	0
136	20250206	164800	528927010	5420	5420	5420	5420	0
137	20250206	164700	528927010	5420	5420	5420	5420	0
138	20250206	164600	528927010	5420	5420	5420	5420	0
139	20250206	164500	528927010	5420	5420	5420	5420	0
140	20250206	164400	528927010	5420	5420	5420	5420	0
141	20250206	164300	528927010	5420	5420	5420	5420	0
142	20250206	164200	528927010	5420	5420	5420	5420	0
143	20250206	164100	528927010	5420	5420	5420	5420	0
144	20250206	164000	528927010	5420	5420	5420	5420	0
145	20250206	163900	528927010	5420	5420	5420	5420	0
146	20250206	163800	528927010	5420	5420	5420	5420	0
147	20250206	163700	528927010	5420	5420	5420	5420	0
148	20250206	163600	528927010	5420	5420	5420	5420	0
149	20250206	163500	528927010	5420	5420	5420	5420	0
150	20250206	163400	528927010	5420	5420	5420	5420	0
151	20250206	163300	528927010	5420	5420	5420	5420	0
152	20250206	163200	528927010	5420	5420	5420	5420	773
153	20250206	163100	528927010	5420	5420	5420	5420	0
154	20250206	163000	528927010	5420	5420	5420	5420	0
155	20250206	162900	528927010	5420	5420	5420	5420	0
156	20250206	162800	528927010	5420	5420	5420	5420	0
157	20250206	162700	528927010	5420	5420	5420	5420	0
158	20250206	162600	528927010	5420	5420	5420	5420	0
159	20250206	162500	528927010	5420	5420	5420	5420	0
160	20250206	162400	528927010	5420	5420	5420	5420	0
161	20250206	162300	528927010	5420	5420	5420	5420	0
162	20250206	162200	528927010	5420	5420	5420	5420	0
163	20250206	162100	528927010	5420	5420	5420	5420	0
164	20250206	162000	528927010	5420	5420	5420	5420	0
165	20250206	161900	528927010	5420	5420	5420	5420	0
166	20250206	161800	528927010	5420	5420	5420	5420	0
167	20250206	161700	528927010	5420	5420	5420	5420	0
168	20250206	161600	528927010	5420	5420	5420	5420	0
169	20250206	161500	528927010	5420	5420	5420	5420	0
170	20250206	161400	528927010	5420	5420	5420	5420	0
171	20250206	161300	528927010	5420	5420	5420	5420	0
172	20250206	161200	528927010	5420	5420	5420	5420	0
173	20250206	161100	528927010	5420	5420	5420	5420	0
174	20250206	161000	528927010	5420	5420	5420	5420	0
175	20250206	160900	528927010	5420	5420	5420	5420	0
176	20250206	160800	528927010	5420	5420	5420	5420	0
177	20250206	160700	528927010	5420	5420	5420	5420	0
178	20250206	160600	528927010	5420	5420	5420	5420	0
179	20250206	160500	528927010	5420	5420	5420	5420	0
180	20250206	160400	528927010	5420	5420	5420	5420	0
181	20250206	160300	528927010	5420	5420	5420	5420	0
182	20250206	160200	528927010	5420	5420	5420	5420	773
183	20250206	160100	528927010	5420	5420	5420	5420	0
184	20250206	160000	528927010	5420	5420	5420	5420	0
185	20250206	155900	528927010	5420	5420	5420	5420	0
186	20250206	155800	528927010	5420	5420	5420	5420	0
187	20250206	155700	528927010	5420	5420	5420	5420	0
188	20250206	155600	528927010	5420	5420	5420	5420	0
189	20250206	155500	528927010	5420	5420	5420	5420	0
190	20250206	155400	528927010	5420	5420	5420	5420	0
191	20250206	155300	528927010	5420	5420	5420	5420	0
192	20250206	155200	528927010	5420	5420	5420	5420	0
193	20250206	155100	528927010	5420	5420	5420	5420	0
194	20250206	155000	528927010	5420	5420	5420	5420	0
195	20250206	154900	528927010	5420	5420	5420	5420	0
196	20250206	154800	528927010	5420	5420	5420	5420	0
197	20250206	154700	528927010	5420	5420	5420	5420	0
198	20250206	154600	528927010	5420	5420	5420	5420	0
199	20250206	154500	528927010	5420	5420	5420	5420	0
200	20250206	154400	528927010	5420	5420	5420	5420	0
201	20250206	154300	528927010	5420	5420	5420	5420	0
202	20250206	154200	528927010	5420	5420	5420	5420	0
203	20250206	154100	528927010	5420	5420	5420	5420	0
204	20250206	154000	528927010	5420	5420	5420	5420	0
205	20250206	153900	528927010	5420	5420	5420	5420	0
206	20250206	153800	528927010	5420	5420	5420	5420	0
207	20250206	153700	528927010	5420	5420	5420	5420	0
208	20250206	153600	528927010	5420	5420	5420	5420	0
209	20250206	153500	528927010	5420	5420	5420	5420	0
210	20250206	153400	528927010	5420	5420	5420	5420	0
211	20250206	153300	528927010	5420	5420	5420	5420	0
212	20250206	153200	528927010	5420	5420	5420	5420	773
213	20250206	153100	528927010	5420	5420	5420	5420	0
214	20250206	153000	528927010	5420	5420	5420	5420	773
215	20250206	152900	524737350	5420	5420	5420	5420	0
216	20250206	152800	524737350	5420	5420	5420	5420	0
217	20250206	152700	524737350	5420	5420	5420	5420	0
218	20250206	152600	524737350	5420	5420	5420	5420	0
219	20250206	152500	524737350	5420	5420	5420	5420	0
220	20250206	152400	524737350	5420	5420	5420	5420	0
221	20250206	152300	524737350	5420	5420	5420	5420	0
222	20250206	152200	524737350	5420	5420	5420	5420	0
223	20250206	152100	524737350	5420	5420	5420	5420	0
224	20250206	152000	524737350	5420	5420	5420	5420	0
225	20250206	151900	524737350	5420	5400	5420	5400	701
226	20250206	151800	520949330	5410	5410	5410	5410	192
227	20250206	151700	519910610	5420	5420	5420	5420	604
228	20250206	151600	516636930	5410	5410	5410	5410	0
229	20250206	151500	516636930	5410	5410	5410	5410	150
230	20250206	151400	515825430	5410	5410	5410	5410	0
231	20250206	151300	515825430	5410	5410	5410	5410	416
232	20250206	151200	513574870	5410	5410	5410	5410	584
233	20250206	151100	510415430	5420	5420	5420	5420	0
234	20250206	151000	510415430	5420	5420	5420	5420	1
235	20250206	150900	510410010	5430	5430	5430	5430	0
236	20250206	150800	510410010	5430	5430	5430	5430	0
237	20250206	150700	510410010	5430	5430	5430	5430	98
238	20250206	150600	509877870	5430	5430	5430	5430	0
239	20250206	150500	509877870	5430	5430	5430	5430	1
240	20250206	150400	509872440	5430	5430	5430	5430	0
241	20250206	150300	509872440	5430	5430	5430	5430	28
242	20250206	150200	509720400	5440	5440	5440	5440	0
243	20250206	150100	509720400	5440	5440	5440	5440	4
244	20250206	150000	509698640	5420	5420	5420	5420	0
245	20250206	145900	509698640	5420	5420	5420	5420	2
246	20250206	145800	509687800	5420	5420	5420	5420	0
247	20250206	145700	509687800	5420	5420	5420	5420	0
248	20250206	145600	509687800	5420	5420	5420	5420	136
249	20250206	145500	508950680	5420	5420	5420	5420	0
250	20250206	145400	508950680	5420	5430	5430	5420	2000
251	20250206	145300	498108070	5440	5440	5440	5440	0
252	20250206	145200	498108070	5440	5440	5440	5440	0
253	20250206	145100	498108070	5440	5440	5440	5440	0
254	20250206	145000	498108070	5440	5440	5440	5440	0
255	20250206	144900	498108070	5440	5450	5450	5440	2
256	20250206	144800	498097180	5440	5440	5440	5430	21
257	20250206	144700	497982970	5440	5440	5440	5440	0
258	20250206	144600	497982970	5440	5440	5440	5440	190
259	20250206	144500	496949370	5440	5440	5440	5440	0
260	20250206	144400	496949370	5440	5440	5440	5440	0
261	20250206	144300	496949370	5440	5440	5440	5440	0
262	20250206	144200	496949370	5440	5440	5440	5440	0
263	20250206	144100	496949370	5440	5440	5440	5440	1
264	20250206	144000	496943930	5420	5420	5420	5420	0
265	20250206	143900	496943930	5420	5420	5420	5420	0
266	20250206	143800	496943930	5420	5420	5420	5420	0
267	20250206	143700	496943930	5420	5420	5420	5420	0
268	20250206	143600	496943930	5420	5420	5420	5420	0
269	20250206	143500	496943930	5420	5420	5420	5420	862
270	20250206	143400	492271890	5420	5420	5420	5420	12
271	20250206	143300	492206850	5420	5420	5420	5420	0
272	20250206	143200	492206850	5420	5420	5420	5420	0
273	20250206	143100	492206850	5420	5420	5420	5420	0
274	20250206	143000	492206850	5420	5400	5420	5400	13
275	20250206	142900	492136630	5400	5400	5400	5400	26
276	20250206	142800	491996230	5400	5400	5400	5400	36
277	20250206	142700	491801830	5400	5400	5400	5400	25
278	20250206	142600	491666830	5400	5400	5400	5400	35
279	20250206	142500	491477830	5400	5400	5400	5400	36
280	20250206	142400	491283430	5400	5400	5400	5400	25
281	20250206	142300	491148430	5400	5400	5400	5400	35
282	20250206	142200	490959430	5410	5400	5410	5400	178
283	20250206	142100	489996690	5400	5400	5400	5400	36
284	20250206	142000	489802290	5400	5400	5400	5400	36
285	20250206	141900	489607890	5400	5400	5400	5400	24
286	20250206	141800	489478290	5400	5400	5400	5400	37
287	20250206	141700	489278490	5400	5400	5400	5400	35
288	20250206	141600	489089490	5400	5400	5400	5400	30
289	20250206	141500	488927490	5400	5410	5410	5400	887
290	20250206	141400	484129060	5410	5410	5410	5410	25
291	20250206	141300	483993810	5410	5410	5410	5410	35
292	20250206	141200	483804460	5410	5410	5410	5410	36
293	20250206	141100	483609700	5410	5410	5410	5410	25
294	20250206	141000	483474450	5410	5410	5410	5410	35
295	20250206	140900	483285100	5410	5410	5410	5410	24
296	20250206	140800	483155260	5410	5410	5410	5410	36
297	20250206	140700	482960500	5420	5410	5420	5410	40
298	20250206	140600	482744060	5410	5410	5410	5410	24
299	20250206	140500	482614220	5410	5410	5410	5410	436
300	20250206	140400	480255460	5410	5410	5410	5410	36
301	20250206	140300	480060700	5410	5410	5410	5410	24
302	20250206	140200	479930860	5410	5410	5410	5410	37
303	20250206	140100	479730690	5410	5410	5410	5410	23
304	20250206	140000	479606260	5410	5410	5410	5410	36
305	20250206	135900	479411500	5410	5410	5410	5410	37
306	20250206	135800	479211330	5410	5410	5410	5410	23
307	20250206	135700	479086900	5410	5410	5410	5410	36
308	20250206	135600	478892140	5410	5410	5410	5410	24
309	20250206	135500	478762300	5410	5410	5410	5410	37
310	20250206	135400	478562130	5410	5410	5410	5410	35
311	20250206	135300	478372780	5410	5410	5410	5410	24
312	20250206	135200	478242940	5410	5410	5410	5410	37
313	20250206	135100	478042770	5410	5410	5410	5410	24
314	20250206	135000	477912930	5410	5410	5410	5410	35
315	20250206	134900	477723580	5410	5420	5420	5410	83
316	20250206	134800	477273960	5420	5410	5420	5410	26
317	20250206	134700	477133290	5410	5410	5410	5410	35
318	20250206	134600	476943940	5410	5410	5410	5410	37
319	20250206	134500	476743770	5410	5410	5410	5410	24
320	20250206	134400	476613930	5410	5410	5410	5410	36
321	20250206	134300	476419170	5410	5410	5410	5410	24
322	20250206	134200	476289330	5410	5410	5410	5410	37
323	20250206	134100	476089160	5410	5410	5410	5410	35
324	20250206	134000	475899810	5410	5410	5410	5410	24
325	20250206	133900	475769970	5410	5410	5410	5410	36
326	20250206	133800	475575210	5410	5410	5410	5410	25
327	20250206	133700	475439960	5410	5410	5410	5410	120
328	20250206	133600	474790760	5410	5410	5410	5410	37
329	20250206	133500	474590590	5410	5410	5410	5410	23
330	20250206	133400	474466160	5410	5410	5410	5410	36
331	20250206	133300	474271400	5410	5410	5410	5410	36
332	20250206	133200	474076640	5410	5410	5410	5410	25
333	20250206	133100	473941390	5410	5410	5410	5410	35
334	20250206	133000	473752040	5410	5410	5410	5410	24
335	20250206	132900	473622200	5410	5410	5410	5410	37
336	20250206	132800	473422030	5410	5410	5410	5410	35
337	20250206	132700	473232680	5410	5410	5410	5410	24
338	20250206	132600	473102840	5410	5410	5410	5410	37
339	20250206	132500	472902670	5410	5410	5410	5410	23
340	20250206	132400	472778240	5410	5410	5410	5410	36
341	20250206	132300	472583480	5410	5410	5410	5410	37
342	20250206	132200	472383310	5410	5410	5410	5410	24
343	20250206	132100	472253470	5410	5410	5410	5410	35
344	20250206	132000	472064120	5430	5410	5430	5410	864
345	20250206	131900	467373340	5410	5410	5410	5410	23
346	20250206	131800	467248910	5410	5410	5410	5410	36
347	20250206	131700	467054150	5410	5430	5430	5410	37
348	20250206	131600	466853720	5410	5410	5410	5410	37
349	20250206	131500	466653550	5410	5410	5420	5410	35
350	20250206	131400	466464180	5410	5420	5420	5410	24
351	20250206	131300	466334120	5410	5420	5420	5410	37
352	20250206	131200	466133610	5430	5410	5430	5410	24
353	20250206	131100	466003750	5410	5410	5430	5410	38
354	20250206	131000	465798130	5410	5420	5420	5410	37
355	20250206	130900	465597940	5420	5420	5420	5420	124
356	20250206	130800	464925860	5420	5420	5430	5420	51
357	20250206	130700	464649280	5420	5420	5420	5420	37
358	20250206	130600	464448740	5420	5420	5420	5420	23
359	20250206	130500	464324080	5420	5420	5430	5420	38
360	20250206	130400	464118100	5420	5420	5420	5420	24
361	20250206	130300	463988020	5420	5420	5420	5420	76
362	20250206	130200	463576100	5420	5420	5420	5420	36
363	20250206	130100	463380980	5420	5420	5420	5420	24
364	20250206	130000	463250900	5420	5420	5420	5420	37
365	20250206	125900	463050360	5420	5420	5420	5420	23
366	20250206	125800	462925700	5420	5420	5420	5420	36
367	20250206	125700	462730580	5420	5420	5420	5420	37
368	20250206	125600	462530040	5420	5420	5420	5420	24
369	20250206	125500	462399960	5420	5420	5420	5420	35
370	20250206	125400	462210260	5420	5420	5420	5420	24
371	20250206	125300	462080180	5420	5420	5420	5420	36
372	20250206	125200	461885060	5420	5420	5420	5420	36
373	20250206	125100	461689940	5420	5420	5420	5420	24
374	20250206	125000	461559860	5420	5420	5420	5420	36
375	20250206	124900	461364740	5420	5420	5440	5420	37
376	20250206	124800	461164180	5420	5420	5420	5420	24
377	20250206	124700	461034100	5420	5420	5420	5420	37
378	20250206	124600	460833560	5430	5420	5430	5420	24
379	20250206	124500	460703470	5420	5420	5430	5420	37
380	20250206	124400	460502920	5420	5420	5420	5420	37
381	20250206	124300	460302380	5420	5420	5420	5420	23
382	20250206	124200	460177720	5420	5420	5440	5420	42
383	20250206	124100	459949960	5420	5420	5440	5420	1024
384	20250206	124000	454386320	5420	5420	5420	5420	37
385	20250206	123900	454185780	5420	5420	5420	5420	35
386	20250206	123800	453996080	5420	5420	5420	5420	24
387	20250206	123700	453866000	5420	5420	5420	5420	39
388	20250206	123600	453654620	5420	5420	5420	5420	35
389	20250206	123500	453464920	5420	5420	5420	5420	24
390	20250206	123400	453334840	5420	5420	5420	5420	37
391	20250206	123300	453134300	5420	5420	5420	5420	23
392	20250206	123200	453009640	5420	5420	5420	5420	36
393	20250206	123100	452814520	5420	5420	5420	5420	37
394	20250206	123000	452613980	5420	5420	5420	5420	23
395	20250206	122900	452489320	5420	5420	5430	5420	44
396	20250206	122800	452250760	5420	5420	5420	5420	24
397	20250206	122700	452120680	5420	5420	5420	5420	48
398	20250206	122600	451860520	5420	5420	5420	5420	36
399	20250206	122500	451665400	5420	5420	5420	5420	24
400	20250206	122400	451535320	5420	5420	5420	5420	36
401	20250206	122300	451340200	5420	5420	5420	5420	36
402	20250206	122200	451145080	5420	5420	5420	5420	24
403	20250206	122100	451015000	5420	5420	5420	5420	37
404	20250206	122000	450814460	5420	5420	5420	5420	23
405	20250206	121900	450689800	5420	5420	5430	5420	47
406	20250206	121800	450434950	5420	5420	5420	5420	37
407	20250206	121700	450234410	5420	5420	5420	5420	23
408	20250206	121600	450109750	5420	5420	5420	5420	36
409	20250206	121500	449914630	5420	5420	5420	5420	124
410	20250206	121400	449242550	5420	5420	5420	5420	64
411	20250206	121300	448895670	5420	5420	5420	5420	85
412	20250206	121200	448434970	5420	5420	5420	5420	24
413	20250206	121100	448304890	5420	5420	5420	5420	37
414	20250206	121000	448104350	5420	5420	5420	5420	35
415	20250206	120900	447914650	5420	5420	5420	5420	24
416	20250206	120800	447784570	5420	5420	5420	5420	37
417	20250206	120700	447584030	5420	5420	5420	5420	24
418	20250206	120600	447453950	5420	5420	5430	5420	50
419	20250206	120500	447182800	5420	5420	5420	5420	37
420	20250206	120400	446982260	5420	5420	5420	5420	74
421	20250206	120300	446581180	5420	5420	5420	5420	35
422	20250206	120200	446391480	5420	5420	5420	5420	24
423	20250206	120100	446261400	5420	5420	5420	5420	37
424	20250206	120000	446060860	5430	5420	5430	5420	43
425	20250206	115900	445827750	5420	5420	5420	5420	24
426	20250206	115800	445697670	5420	5420	5420	5420	38
427	20250206	115700	445491710	5420	5420	5420	5420	25
428	20250206	115600	445356210	5420	5420	5420	5420	37
429	20250206	115500	445155670	5420	5420	5420	5420	37
430	20250206	115400	444955130	5420	5420	5420	5420	26
431	20250206	115300	444814210	5420	5420	5420	5420	35
432	20250206	115200	444624510	5420	5420	5420	5420	40
433	20250206	115100	444407710	5420	5420	5420	5420	23
434	20250206	115000	444283050	5420	5420	5420	5420	56
435	20250206	114900	443979530	5420	5420	5420	5420	24
436	20250206	114800	443849450	5420	5420	5420	5420	38
437	20250206	114700	443643490	5420	5420	5420	5420	36
438	20250206	114600	443448370	5420	5420	5420	5420	27
439	20250206	114500	443302030	5420	5420	5420	5420	37
440	20250206	114400	443101490	5420	5420	5420	5420	26
441	20250206	114300	442960570	5420	5420	5430	5420	36
442	20250206	114200	442765440	5420	5420	5420	5420	38
443	20250206	114100	442559480	5420	5420	5420	5420	25
444	20250206	114000	442423980	5420	5410	5420	5410	38
445	20250206	113900	442218170	5410	5420	5420	5410	37
446	20250206	113800	442017800	5420	5420	5420	5420	26
447	20250206	113700	441876880	5420	5420	5420	5420	35
448	20250206	113600	441687180	5420	5420	5430	5420	27
449	20250206	113500	441540830	5420	5430	5430	5420	37
450	20250206	113400	441340080	5420	5420	5450	5420	802
451	20250206	113300	436975270	5420	5440	5440	5420	8024
452	20250206	113200	393418440	5440	5440	5450	5440	66
453	20250206	113100	393059130	5450	5460	5460	5440	322
454	20250206	113000	391304690	5440	5440	5440	5440	38
455	20250206	112900	391097970	5440	5450	5450	5440	37
456	20250206	112800	390896670	5460	5440	5460	5440	27
457	20250206	112700	390749770	5440	5440	5440	5440	39
458	20250206	112600	390537610	5440	5440	5440	5440	39
459	20250206	112500	390325450	5440	5440	5440	5440	24
460	20250206	112400	390194890	5440	5450	5450	5440	37
461	20250206	112300	389993530	5450	5470	5470	5450	1126
462	20250206	112200	383856790	5450	5470	5470	5450	6541
463	20250206	112100	348188040	5470	5470	5470	5470	35
464	20250206	112000	347996590	5470	5470	5470	5470	26
465	20250206	111900	347854370	5470	5470	5480	5470	41
466	20250206	111800	347630070	5470	5470	5470	5470	10
467	20250206	111700	347575370	5470	5470	5470	5470	3
468	20250206	111600	347558960	5470	5470	5470	5470	0
469	20250206	111500	347558960	5470	5470	5470	5470	2
470	20250206	111400	347548020	5470	5470	5470	5470	0
471	20250206	111300	347548020	5470	5470	5470	5470	2
472	20250206	111200	347537080	5470	5470	5470	5470	0
473	20250206	111100	347537080	5470	5470	5470	5470	3
474	20250206	111000	347520670	5460	5460	5460	5460	0
475	20250206	110900	347520670	5460	5460	5460	5460	2
476	20250206	110800	347509750	5480	5470	5480	5470	1815
477	20250206	110700	337581430	5460	5460	5460	5460	2
478	20250206	110600	337570510	5460	5460	5460	5460	0
479	20250206	110500	337570510	5460	5470	5470	5460	2220
480	20250206	110400	325427140	5470	5500	5500	5470	10001
481	20250206	110300	270665440	5490	5510	5510	5490	3
482	20250206	110200	270648950	5490	5490	5490	5490	0
483	20250206	110100	270648950	5490	5490	5490	5490	2
484	20250206	110000	270637970	5510	5510	5510	5510	29
485	20250206	105900	270478180	5500	5490	5500	5490	137
486	20250206	105800	269724710	5490	5490	5490	5490	0
487	20250206	105700	269724710	5490	5490	5490	5490	2
488	20250206	105600	269713730	5490	5490	5490	5490	0
489	20250206	105500	269713730	5490	5490	5490	5490	3
490	20250206	105400	269697260	5490	5490	5490	5490	800
491	20250206	105300	265305260	5490	5490	5490	5490	87
492	20250206	105200	264827630	5490	5490	5500	5490	314
493	20250206	105100	263103590	5500	5500	5510	5500	5
494	20250206	105000	263076080	5510	5510	5510	5510	0
495	20250206	104900	263076080	5510	5480	5510	5480	18
496	20250206	104800	262977120	5490	5490	5490	5490	19
497	20250206	104700	262872810	5470	5470	5470	5470	2
498	20250206	104600	262861870	5470	5470	5470	5470	0
499	20250206	104500	262861870	5470	5490	5490	5470	557
500	20250206	104400	259803980	5510	5510	5510	5510	3
501	20250206	104300	259787450	5490	5490	5490	5490	3
502	20250206	104200	259770980	5490	5490	5490	5490	0
503	20250206	104100	259770980	5490	5490	5490	5490	54
504	20250206	104000	259474520	5510	5510	5510	5510	1
505	20250206	103900	259469010	5490	5510	5510	5490	4
506	20250206	103800	259447030	5490	5490	5490	5490	3
507	20250206	103700	259430560	5510	5510	5510	5510	8
508	20250206	103600	259386480	5510	5490	5510	5490	7
509	20250206	103500	259347960	5500	5470	5500	5470	3000
510	20250206	103400	242865550	5470	5470	5470	5470	13
511	20250206	103300	242794440	5480	5480	5480	5480	1
512	20250206	103200	242788960	5470	5470	5470	5470	3
513	20250206	103100	242772550	5490	5460	5490	5460	362
514	20250206	103000	240793190	5460	5460	5460	5460	2
515	20250206	102900	240782270	5470	5470	5470	5470	100
516	20250206	102800	240235270	5470	5470	5470	5470	2
517	20250206	102700	240224330	5480	5470	5480	5470	458
518	20250206	102600	237715840	5470	5470	5470	5470	203
519	20250206	102500	236605430	5470	5470	5470	5470	0
520	20250206	102400	236605430	5470	5470	5470	5470	2
521	20250206	102300	236594490	5470	5470	5470	5470	0
522	20250206	102200	236594490	5470	5470	5470	5470	2
523	20250206	102100	236583550	5470	5470	5470	5470	50
524	20250206	102000	236310050	5470	5480	5480	5470	68
525	20250206	101900	235937440	5480	5480	5480	5480	1095
526	20250206	101800	229936840	5480	5480	5480	5480	154
527	20250206	101700	229092920	5480	5480	5480	5480	663
528	20250206	101600	225459680	5460	5460	5460	5460	2
529	20250206	101500	225448760	5490	5490	5490	5490	0
530	20250206	101400	225448760	5490	5470	5490	5440	998
531	20250206	101300	219986660	5480	5490	5490	5480	2133
532	20250206	101200	208296440	5480	5520	5520	5480	5381
533	20250206	101100	178718450	5550	5520	5550	5520	851
534	20250206	101000	174003320	5520	5500	5520	5500	13
535	20250206	100900	173931600	5500	5500	5500	5480	2965
536	20250206	100800	157624120	5500	5490	5530	5470	8557
537	20250206	100700	110647830	5480	5440	5510	5440	2597
538	20250206	100600	96402760	5460	5440	5460	5440	2571
539	20250206	100500	82381770	5420	5420	5420	5420	0
540	20250206	100400	82381770	5420	5420	5420	5420	2
541	20250206	100300	82370930	5440	5440	5440	5440	1
542	20250206	100200	82365490	5420	5420	5420	5420	3
543	20250206	100100	82349230	5420	5420	5420	5420	0
544	20250206	100000	82349230	5420	5420	5420	5420	2
545	20250206	095900	82338390	5420	5420	5420	5420	0
546	20250206	095800	82338390	5420	5420	5420	5420	2
547	20250206	095700	82327550	5420	5420	5420	5420	3
548	20250206	095600	82311290	5430	5420	5430	5420	328
549	20250206	095500	80530260	5420	5410	5420	5410	3
550	20250206	095400	80514020	5400	5400	5400	5400	0
551	20250206	095300	80514020	5400	5400	5400	5400	2
552	20250206	095200	80503220	5420	5440	5440	5420	4001
553	20250206	095100	58817780	5420	5420	5420	5420	3
554	20250206	095000	58801520	5420	5420	5420	5420	100
555	20250206	094900	58259520	5420	5420	5420	5420	8
556	20250206	094800	58216160	5430	5430	5430	5430	100
557	20250206	094700	57673160	5420	5420	5450	5420	1802
558	20250206	094600	47875090	5420	5420	5420	5420	0
559	20250206	094500	47875090	5420	5420	5420	5420	3
560	20250206	094400	47858830	5420	5420	5420	5420	1
561	20250206	094300	47853410	5440	5440	5440	5440	0
562	20250206	094200	47853410	5440	5440	5440	5440	0
563	20250206	094100	47853410	5440	5440	5440	5440	0
564	20250206	094000	47853410	5440	5440	5440	5440	0
565	20250206	093900	47853410	5440	5440	5440	5440	0
566	20250206	093800	47853410	5440	5440	5440	5440	0
567	20250206	093700	47853410	5440	5430	5440	5430	2
568	20250206	093600	47842540	5430	5430	5430	5430	3
569	20250206	093500	47826250	5430	5440	5440	5430	629
570	20250206	093400	44410750	5450	5440	5450	5440	12
571	20250206	093300	44345360	5450	5430	5450	5430	297
572	20250206	093200	42732620	5430	5430	5430	5430	21
573	20250206	093100	42618590	5420	5410	5420	5410	1022
574	20250206	093000	37079370	5410	5410	5410	5410	0
575	20250206	092900	37079370	5410	5410	5410	5410	50
576	20250206	092800	36808870	5410	5410	5410	5410	298
577	20250206	092700	35196690	5410	5410	5410	5410	0
578	20250206	092600	35196690	5410	5410	5410	5410	0
579	20250206	092500	35196690	5410	5410	5410	5410	66
580	20250206	092400	34839630	5410	5410	5410	5410	0
581	20250206	092300	34839630	5410	5410	5410	5410	0
582	20250206	092200	34839630	5410	5420	5420	5410	33
583	20250206	092100	34660800	5430	5430	5430	5430	0
584	20250206	092000	34660800	5430	5430	5430	5430	0
585	20250206	091900	34660800	5430	5430	5430	5430	0
586	20250206	091800	34660800	5430	5430	5430	5430	0
587	20250206	091700	34660800	5430	5430	5430	5430	0
588	20250206	091600	34660800	5430	5430	5430	5430	0
589	20250206	091500	34660800	5430	5430	5430	5430	0
590	20250206	091400	34660800	5430	5430	5430	5430	0
591	20250206	091300	34660800	5430	5430	5430	5430	0
592	20250206	091200	34660800	5430	5430	5430	5430	0
593	20250206	091100	34660800	5430	5430	5430	5430	0
594	20250206	091000	34660800	5430	5430	5430	5430	0
595	20250206	090900	34660800	5430	5430	5430	5430	2
596	20250206	090800	34649940	5420	5420	5420	5420	822
597	20250206	090700	30194700	5420	5420	5420	5420	0
598	20250206	090600	30194700	5420	5410	5420	5410	202
599	20250206	090500	29099870	5380	5390	5390	5380	285
600	20250206	090400	27564900	5420	5420	5420	5420	0
601	20250206	090300	27564900	5420	5410	5420	5410	2
602	20250206	090200	27554070	5400	5400	5400	5400	52
603	20250206	090100	27273270	5410	5410	5410	5410	0
604	20250206	090000	27273270	5410	5420	5420	5410	5032