KissMeData/010240/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185500	63473565	5060	5060	5060	5060	111
3	20250206	185400	63473565	5060	5060	5060	5060	0
4	20250206	185300	63473565	5060	5060	5060	5060	0
5	20250206	185200	63473565	5060	5060	5060	5060	0
6	20250206	185100	63473565	5060	5060	5060	5060	0
7	20250206	185000	63473565	5060	5060	5060	5060	0
8	20250206	184900	63473565	5060	5060	5060	5060	0
9	20250206	184800	63473565	5060	5060	5060	5060	0
10	20250206	184700	63473565	5060	5060	5060	5060	0
11	20250206	184600	63473565	5060	5060	5060	5060	0
12	20250206	184500	63473565	5060	5060	5060	5060	0
13	20250206	184400	63473565	5060	5060	5060	5060	0
14	20250206	184300	63473565	5060	5060	5060	5060	0
15	20250206	184200	63473565	5060	5060	5060	5060	0
16	20250206	184100	63473565	5060	5060	5060	5060	0
17	20250206	184000	63473565	5060	5060	5060	5060	0
18	20250206	183900	63473565	5060	5060	5060	5060	0
19	20250206	183800	63473565	5060	5060	5060	5060	0
20	20250206	183700	63473565	5060	5060	5060	5060	0
21	20250206	183600	63473565	5060	5060	5060	5060	0
22	20250206	183500	63473565	5060	5060	5060	5060	0
23	20250206	183400	63473565	5060	5060	5060	5060	0
24	20250206	183300	63473565	5060	5060	5060	5060	0
25	20250206	183200	63473565	5060	5060	5060	5060	0
26	20250206	183100	63473565	5060	5060	5060	5060	0
27	20250206	183000	63473565	5060	5060	5060	5060	0
28	20250206	182900	63473565	5060	5060	5060	5060	0
29	20250206	182800	63473565	5060	5060	5060	5060	0
30	20250206	182700	63473565	5060	5060	5060	5060	0
31	20250206	182600	63473565	5060	5060	5060	5060	0
32	20250206	182500	63473565	5060	5060	5060	5060	111
33	20250206	182400	63473565	5060	5060	5060	5060	0
34	20250206	182300	63473565	5060	5060	5060	5060	0
35	20250206	182200	63473565	5060	5060	5060	5060	0
36	20250206	182100	63473565	5060	5060	5060	5060	0
37	20250206	182000	63473565	5060	5060	5060	5060	0
38	20250206	181900	63473565	5060	5060	5060	5060	0
39	20250206	181800	63473565	5060	5060	5060	5060	0
40	20250206	181700	63473565	5060	5060	5060	5060	0
41	20250206	181600	63473565	5060	5060	5060	5060	0
42	20250206	181500	63473565	5060	5060	5060	5060	0
43	20250206	181400	63473565	5060	5060	5060	5060	0
44	20250206	181300	63473565	5060	5060	5060	5060	0
45	20250206	181200	63473565	5060	5060	5060	5060	0
46	20250206	181100	63473565	5060	5060	5060	5060	0
47	20250206	181000	63473565	5060	5060	5060	5060	0
48	20250206	180900	63473565	5060	5060	5060	5060	0
49	20250206	180800	63473565	5060	5060	5060	5060	0
50	20250206	180700	63473565	5060	5060	5060	5060	0
51	20250206	180600	63473565	5060	5060	5060	5060	0
52	20250206	180500	63473565	5060	5060	5060	5060	0
53	20250206	180400	63473565	5060	5060	5060	5060	0
54	20250206	180300	63473565	5060	5060	5060	5060	0
55	20250206	180200	63473565	5060	5060	5060	5060	0
56	20250206	180100	63473565	5060	5060	5060	5060	0
57	20250206	180000	63473565	5060	5060	5060	5060	0
58	20250206	175900	63473565	5060	5060	5060	5060	0
59	20250206	175800	63473565	5060	5060	5060	5060	0
60	20250206	175700	63473565	5060	5060	5060	5060	0
61	20250206	175600	63473565	5060	5060	5060	5060	0
62	20250206	175500	63473565	5060	5060	5060	5060	111
63	20250206	175400	63473565	5060	5060	5060	5060	0
64	20250206	175300	63473565	5060	5060	5060	5060	0
65	20250206	175200	63473565	5060	5060	5060	5060	0
66	20250206	175100	63473565	5060	5060	5060	5060	0
67	20250206	175000	63473565	5060	5060	5060	5060	0
68	20250206	174900	63473565	5060	5060	5060	5060	0
69	20250206	174800	63473565	5060	5060	5060	5060	0
70	20250206	174700	63473565	5060	5060	5060	5060	0
71	20250206	174600	63473565	5060	5060	5060	5060	0
72	20250206	174500	63473565	5060	5060	5060	5060	0
73	20250206	174400	63473565	5060	5060	5060	5060	0
74	20250206	174300	63473565	5060	5060	5060	5060	0
75	20250206	174200	63473565	5060	5060	5060	5060	0
76	20250206	174100	63473565	5060	5060	5060	5060	0
77	20250206	174000	63473565	5060	5060	5060	5060	0
78	20250206	173900	63473565	5060	5060	5060	5060	0
79	20250206	173800	63473565	5060	5060	5060	5060	0
80	20250206	173700	63473565	5060	5060	5060	5060	0
81	20250206	173600	63473565	5060	5060	5060	5060	0
82	20250206	173500	63473565	5060	5060	5060	5060	0
83	20250206	173400	63473565	5060	5060	5060	5060	0
84	20250206	173300	63473565	5060	5060	5060	5060	0
85	20250206	173200	63473565	5060	5060	5060	5060	0
86	20250206	173100	63473565	5060	5060	5060	5060	0
87	20250206	173000	63473565	5060	5060	5060	5060	0
88	20250206	172900	63473565	5060	5060	5060	5060	0
89	20250206	172800	63473565	5060	5060	5060	5060	0
90	20250206	172700	63473565	5060	5060	5060	5060	0
91	20250206	172600	63473565	5060	5060	5060	5060	0
92	20250206	172500	63473565	5060	5060	5060	5060	111
93	20250206	172400	63473565	5060	5060	5060	5060	0
94	20250206	172300	63473565	5060	5060	5060	5060	0
95	20250206	172200	63473565	5060	5060	5060	5060	0
96	20250206	172100	63473565	5060	5060	5060	5060	0
97	20250206	172000	63473565	5060	5060	5060	5060	0
98	20250206	171900	63473565	5060	5060	5060	5060	0
99	20250206	171800	63473565	5060	5060	5060	5060	0
100	20250206	171700	63473565	5060	5060	5060	5060	0
101	20250206	171600	63473565	5060	5060	5060	5060	0
102	20250206	171500	63473565	5060	5060	5060	5060	0
103	20250206	171400	63473565	5060	5060	5060	5060	0
104	20250206	171300	63473565	5060	5060	5060	5060	0
105	20250206	171200	63473565	5060	5060	5060	5060	0
106	20250206	171100	63473565	5060	5060	5060	5060	0
107	20250206	171000	63473565	5060	5060	5060	5060	0
108	20250206	170900	63473565	5060	5060	5060	5060	0
109	20250206	170800	63473565	5060	5060	5060	5060	0
110	20250206	170700	63473565	5060	5060	5060	5060	0
111	20250206	170600	63473565	5060	5060	5060	5060	0
112	20250206	170500	63473565	5060	5060	5060	5060	0
113	20250206	170400	63473565	5060	5060	5060	5060	0
114	20250206	170300	63473565	5060	5060	5060	5060	0
115	20250206	170200	63473565	5060	5060	5060	5060	0
116	20250206	170100	63473565	5060	5060	5060	5060	0
117	20250206	170000	63473565	5060	5060	5060	5060	0
118	20250206	165900	63473565	5060	5060	5060	5060	0
119	20250206	165800	63473565	5060	5060	5060	5060	0
120	20250206	165700	63473565	5060	5060	5060	5060	0
121	20250206	165600	63473565	5060	5060	5060	5060	0
122	20250206	165500	63473565	5060	5060	5060	5060	111
123	20250206	165400	63473565	5060	5060	5060	5060	0
124	20250206	165300	63473565	5060	5060	5060	5060	0
125	20250206	165200	63473565	5060	5060	5060	5060	0
126	20250206	165100	63473565	5060	5060	5060	5060	0
127	20250206	165000	63473565	5060	5060	5060	5060	0
128	20250206	164900	63473565	5060	5060	5060	5060	0
129	20250206	164800	63473565	5060	5060	5060	5060	0
130	20250206	164700	63473565	5060	5060	5060	5060	0
131	20250206	164600	63473565	5060	5060	5060	5060	0
132	20250206	164500	63473565	5060	5060	5060	5060	0
133	20250206	164400	63473565	5060	5060	5060	5060	0
134	20250206	164300	63473565	5060	5060	5060	5060	0
135	20250206	164200	63473565	5060	5060	5060	5060	0
136	20250206	164100	63473565	5060	5060	5060	5060	0
137	20250206	164000	63473565	5060	5060	5060	5060	0
138	20250206	163900	63473565	5060	5060	5060	5060	0
139	20250206	163800	63473565	5060	5060	5060	5060	0
140	20250206	163700	63473565	5060	5060	5060	5060	0
141	20250206	163600	63473565	5060	5060	5060	5060	0
142	20250206	163500	63473565	5060	5060	5060	5060	0
143	20250206	163400	63473565	5060	5060	5060	5060	0
144	20250206	163300	63473565	5060	5060	5060	5060	0
145	20250206	163200	63473565	5060	5060	5060	5060	0
146	20250206	163100	63473565	5060	5060	5060	5060	0
147	20250206	163000	63473565	5060	5060	5060	5060	0
148	20250206	162900	63473565	5060	5060	5060	5060	0
149	20250206	162800	63473565	5060	5060	5060	5060	0
150	20250206	162700	63473565	5060	5060	5060	5060	0
151	20250206	162600	63473565	5060	5060	5060	5060	0
152	20250206	162500	63473565	5060	5060	5060	5060	111
153	20250206	162400	63473565	5060	5060	5060	5060	0
154	20250206	162300	63473565	5060	5060	5060	5060	0
155	20250206	162200	63473565	5060	5060	5060	5060	0
156	20250206	162100	63473565	5060	5060	5060	5060	0
157	20250206	162000	63473565	5060	5060	5060	5060	0
158	20250206	161900	63473565	5060	5060	5060	5060	0
159	20250206	161800	63473565	5060	5060	5060	5060	0
160	20250206	161700	63473565	5060	5060	5060	5060	0
161	20250206	161600	63473565	5060	5060	5060	5060	0
162	20250206	161500	63473565	5060	5060	5060	5060	0
163	20250206	161400	63473565	5060	5060	5060	5060	0
164	20250206	161300	63473565	5060	5060	5060	5060	0
165	20250206	161200	63473565	5060	5060	5060	5060	0
166	20250206	161100	63473565	5060	5060	5060	5060	0
167	20250206	161000	63473565	5060	5060	5060	5060	0
168	20250206	160900	63473565	5060	5060	5060	5060	0
169	20250206	160800	63473565	5060	5060	5060	5060	0
170	20250206	160700	63473565	5060	5060	5060	5060	0
171	20250206	160600	63473565	5060	5060	5060	5060	0
172	20250206	160500	63473565	5060	5060	5060	5060	0
173	20250206	160400	63473565	5060	5060	5060	5060	0
174	20250206	160300	63473565	5060	5060	5060	5060	0
175	20250206	160200	63473565	5060	5060	5060	5060	0
176	20250206	160100	63473565	5060	5060	5060	5060	0
177	20250206	160000	63473565	5060	5060	5060	5060	0
178	20250206	155900	63473565	5060	5060	5060	5060	0
179	20250206	155800	63473565	5060	5060	5060	5060	0
180	20250206	155700	63473565	5060	5060	5060	5060	0
181	20250206	155600	63473565	5060	5060	5060	5060	0
182	20250206	155500	63473565	5060	5060	5060	5060	111
183	20250206	155400	63473565	5060	5060	5060	5060	0
184	20250206	155300	63473565	5060	5060	5060	5060	0
185	20250206	155200	63473565	5060	5060	5060	5060	0
186	20250206	155100	63473565	5060	5060	5060	5060	0
187	20250206	155000	63473565	5060	5060	5060	5060	0
188	20250206	154900	63473565	5060	5060	5060	5060	0
189	20250206	154800	63473565	5060	5060	5060	5060	0
190	20250206	154700	63473565	5060	5060	5060	5060	0
191	20250206	154600	63473565	5060	5060	5060	5060	0
192	20250206	154500	63473565	5060	5060	5060	5060	0
193	20250206	154400	63473565	5060	5060	5060	5060	0
194	20250206	154300	63473565	5060	5060	5060	5060	0
195	20250206	154200	63473565	5060	5060	5060	5060	0
196	20250206	154100	63473565	5060	5060	5060	5060	0
197	20250206	154000	63473565	5060	5060	5060	5060	0
198	20250206	153900	63473565	5060	5060	5060	5060	0
199	20250206	153800	63473565	5060	5060	5060	5060	0
200	20250206	153700	63473565	5060	5060	5060	5060	0
201	20250206	153600	63473565	5060	5060	5060	5060	0
202	20250206	153500	63473565	5060	5060	5060	5060	0
203	20250206	153400	63473565	5060	5060	5060	5060	0
204	20250206	153300	63473565	5060	5060	5060	5060	0
205	20250206	153200	63473565	5060	5060	5060	5060	0
206	20250206	153100	63473565	5060	5060	5060	5060	0
207	20250206	153000	63473565	5060	5060	5060	5060	111
208	20250206	152900	62911905	5060	5060	5060	5060	0
209	20250206	152800	62911905	5060	5060	5060	5060	0
210	20250206	152700	62911905	5060	5060	5060	5060	0
211	20250206	152600	62911905	5060	5060	5060	5060	0
212	20250206	152500	62911905	5060	5060	5060	5060	0
213	20250206	152400	62911905	5060	5060	5060	5060	0
214	20250206	152300	62911905	5060	5060	5060	5060	0
215	20250206	152200	62911905	5060	5060	5060	5060	0
216	20250206	152100	62911905	5060	5060	5060	5060	0
217	20250206	152000	62911905	5060	5060	5060	5060	0
218	20250206	151900	62911905	5060	5060	5060	5050	131
219	20250206	151800	62249665	5060	5060	5060	5060	28
220	20250206	151700	62107985	5030	5050	5050	5030	21
221	20250206	151600	62001955	5050	5030	5050	5030	74
222	20250206	151500	61628395	5020	5020	5020	5020	0
223	20250206	151400	61628395	5020	5020	5020	5020	0
224	20250206	151300	61628395	5020	5020	5020	5020	51
225	20250206	151200	61372375	5060	5060	5060	5060	0
226	20250206	151100	61372375	5060	5060	5060	5060	0
227	20250206	151000	61372375	5060	5060	5060	5060	0
228	20250206	150900	61372375	5060	5060	5060	5060	0
229	20250206	150800	61372375	5060	5060	5060	5060	0
230	20250206	150700	61372375	5060	5060	5060	5060	1
231	20250206	150600	61367315	5060	5060	5060	5060	148
232	20250206	150500	60618435	5060	5060	5060	5060	0
233	20250206	150400	60618435	5060	5060	5060	5060	0
234	20250206	150300	60618435	5060	5060	5060	5060	0
235	20250206	150200	60618435	5060	5060	5060	5060	0
236	20250206	150100	60618435	5060	5060	5060	5060	0
237	20250206	150000	60618435	5060	5060	5060	5060	0
238	20250206	145900	60618435	5060	5060	5060	5060	1
239	20250206	145800	60613375	5030	5030	5030	5030	0
240	20250206	145700	60613375	5030	5030	5030	5030	0
241	20250206	145600	60613375	5030	5030	5030	5030	0
242	20250206	145500	60613375	5030	5030	5030	5030	0
243	20250206	145400	60613375	5030	5030	5030	5030	0
244	20250206	145300	60613375	5030	5030	5030	5030	0
245	20250206	145200	60613375	5030	5050	5050	5030	285
246	20250206	145100	59179745	5060	5060	5060	5060	71
247	20250206	145000	58820485	5070	5070	5070	5070	4
248	20250206	144900	58800205	5070	5070	5070	5070	2
249	20250206	144800	58790065	5060	5060	5060	5060	30
250	20250206	144700	58638265	5060	5060	5060	5060	84
251	20250206	144600	58213225	5060	5060	5060	5060	0
252	20250206	144500	58213225	5060	5060	5060	5060	5
253	20250206	144400	58187925	5060	5060	5060	5060	3
254	20250206	144300	58172745	5060	5060	5060	5060	0
255	20250206	144200	58172745	5060	5060	5060	5060	0
256	20250206	144100	58172745	5060	5060	5060	5060	0
257	20250206	144000	58172745	5060	5060	5060	5060	0
258	20250206	143900	58172745	5060	5060	5060	5060	7
259	20250206	143800	58137325	5050	5060	5060	5050	56
260	20250206	143700	57854515	5070	5070	5070	5070	0
261	20250206	143600	57854515	5070	5070	5070	5070	0
262	20250206	143500	57854515	5070	5070	5070	5070	0
263	20250206	143400	57854515	5070	5070	5070	5070	32
264	20250206	143300	57692275	5070	5070	5070	5070	28
265	20250206	143200	57550315	5070	5070	5070	5070	0
266	20250206	143100	57550315	5070	5060	5070	5050	108
267	20250206	143000	57004795	5070	5060	5070	5060	25
268	20250206	142900	56878285	5070	5070	5070	5070	0
269	20250206	142800	56878285	5070	5070	5070	5070	0
270	20250206	142700	56878285	5070	5070	5070	5070	0
271	20250206	142600	56878285	5070	5060	5070	5060	14
272	20250206	142500	56807435	5060	5070	5070	5060	48
273	20250206	142400	56564475	5070	5070	5070	5070	0
274	20250206	142300	56564475	5070	5070	5070	5070	1
275	20250206	142200	56559405	5070	5070	5070	5070	0
276	20250206	142100	56559405	5070	5070	5070	5070	0
277	20250206	142000	56559405	5070	5070	5070	5070	0
278	20250206	141900	56559405	5070	5070	5070	5070	0
279	20250206	141800	56559405	5070	5070	5070	5070	0
280	20250206	141700	56559405	5070	5070	5070	5070	0
281	20250206	141600	56559405	5070	5070	5070	5070	0
282	20250206	141500	56559405	5070	5070	5070	5070	0
283	20250206	141400	56559405	5070	5070	5070	5070	0
284	20250206	141300	56559405	5070	5070	5070	5070	0
285	20250206	141200	56559405	5070	5070	5070	5070	0
286	20250206	141100	56559405	5070	5070	5070	5070	25
287	20250206	141000	56432655	5060	5060	5060	5060	1
288	20250206	140900	56427595	5070	5070	5070	5070	0
289	20250206	140800	56427595	5070	5070	5070	5070	0
290	20250206	140700	56427595	5070	5070	5070	5070	0
291	20250206	140600	56427595	5070	5070	5070	5070	0
292	20250206	140500	56427595	5070	5070	5070	5070	0
293	20250206	140400	56427595	5070	5070	5070	5070	0
294	20250206	140300	56427595	5070	5070	5070	5070	0
295	20250206	140200	56427595	5070	5070	5070	5070	3
296	20250206	140100	56412385	5070	5070	5070	5070	0
297	20250206	140000	56412385	5070	5070	5070	5070	0
298	20250206	135900	56412385	5070	5070	5070	5070	37
299	20250206	135800	56224795	5060	5060	5060	5060	0
300	20250206	135700	56224795	5060	5060	5060	5060	0
301	20250206	135600	56224795	5060	5060	5060	5060	0
302	20250206	135500	56224795	5060	5060	5060	5060	29
303	20250206	135400	56078055	5070	5070	5070	5070	0
304	20250206	135300	56078055	5070	5070	5070	5070	0
305	20250206	135200	56078055	5070	5070	5070	5070	0
306	20250206	135100	56078055	5070	5070	5070	5070	0
307	20250206	135000	56078055	5070	5070	5070	5070	0
308	20250206	134900	56078055	5070	5070	5070	5070	0
309	20250206	134800	56078055	5070	5070	5070	5070	0
310	20250206	134700	56078055	5070	5070	5070	5070	0
311	20250206	134600	56078055	5070	5070	5070	5070	0
312	20250206	134500	56078055	5070	5070	5070	5070	1
313	20250206	134400	56072985	5070	5070	5070	5070	0
314	20250206	134300	56072985	5070	5070	5070	5070	0
315	20250206	134200	56072985	5070	5070	5070	5070	0
316	20250206	134100	56072985	5070	5070	5070	5070	20
317	20250206	134000	55971585	5070	5070	5070	5070	0
318	20250206	133900	55971585	5070	5070	5070	5070	0
319	20250206	133800	55971585	5070	5070	5070	5070	0
320	20250206	133700	55971585	5070	5070	5070	5070	20
321	20250206	133600	55870185	5080	5080	5080	5080	0
322	20250206	133500	55870185	5080	5080	5080	5080	0
323	20250206	133400	55870185	5080	5080	5080	5080	0
324	20250206	133300	55870185	5080	5080	5080	5080	0
325	20250206	133200	55870185	5080	5080	5080	5080	0
326	20250206	133100	55870185	5080	5080	5080	5080	0
327	20250206	133000	55870185	5080	5080	5080	5080	5
328	20250206	132900	55844785	5080	5080	5080	5080	0
329	20250206	132800	55844785	5080	5080	5080	5080	1
330	20250206	132700	55839705	5050	5050	5050	5050	0
331	20250206	132600	55839705	5050	5060	5060	5050	100
332	20250206	132500	55334135	5090	5090	5090	5090	0
333	20250206	132400	55334135	5090	5090	5090	5090	0
334	20250206	132300	55334135	5090	5090	5090	5090	0
335	20250206	132200	55334135	5090	5090	5090	5090	0
336	20250206	132100	55334135	5090	5090	5090	5090	3
337	20250206	132000	55318865	5090	5090	5090	5090	87
338	20250206	131900	54876035	5090	5090	5090	5090	0
339	20250206	131800	54876035	5090	5090	5090	5090	0
340	20250206	131700	54876035	5090	5090	5090	5090	0
341	20250206	131600	54876035	5090	5090	5090	5090	0
342	20250206	131500	54876035	5090	5090	5090	5090	0
343	20250206	131400	54876035	5090	5090	5090	5090	0
344	20250206	131300	54876035	5090	5090	5090	5090	0
345	20250206	131200	54876035	5090	5090	5090	5090	1
346	20250206	131100	54870945	5090	5090	5090	5090	0
347	20250206	131000	54870945	5090	5090	5090	5090	0
348	20250206	130900	54870945	5090	5090	5090	5090	0
349	20250206	130800	54870945	5090	5090	5090	5090	1
350	20250206	130700	54865855	5090	5090	5090	5060	150
351	20250206	130600	54102595	5060	5060	5060	5060	60
352	20250206	130500	53798995	5060	5060	5060	5060	0
353	20250206	130400	53798995	5060	5060	5060	5060	0
354	20250206	130300	53798995	5060	5060	5060	5060	0
355	20250206	130200	53798995	5060	5060	5060	5060	0
356	20250206	130100	53798995	5060	5060	5060	5060	0
357	20250206	130000	53798995	5060	5060	5060	5060	0
358	20250206	125900	53798995	5060	5040	5060	5040	61
359	20250206	125800	53491115	5040	5040	5040	5040	0
360	20250206	125700	53491115	5040	5040	5040	5040	0
361	20250206	125600	53491115	5040	5040	5040	5040	0
362	20250206	125500	53491115	5040	5040	5040	5040	0
363	20250206	125400	53491115	5040	5040	5040	5040	20
364	20250206	125300	53390315	5040	5040	5040	5040	0
365	20250206	125200	53390315	5040	5040	5040	5040	1
366	20250206	125100	53385275	5040	5040	5040	5040	0
367	20250206	125000	53385275	5040	5040	5040	5040	0
368	20250206	124900	53385275	5040	5040	5040	5040	0
369	20250206	124800	53385275	5040	5040	5040	5040	0
370	20250206	124700	53385275	5040	5040	5040	5040	0
371	20250206	124600	53385275	5040	5040	5040	5040	1
372	20250206	124500	53380235	5040	5040	5040	5040	0
373	20250206	124400	53380235	5040	5040	5040	5040	0
374	20250206	124300	53380235	5040	5040	5040	5040	0
375	20250206	124200	53380235	5040	5040	5040	5040	1
376	20250206	124100	53375195	5040	5040	5040	5040	1
377	20250206	124000	53370155	5040	5040	5040	5040	0
378	20250206	123900	53370155	5040	5040	5040	5040	0
379	20250206	123800	53370155	5040	5040	5040	5040	0
380	20250206	123700	53370155	5040	5040	5040	5040	0
381	20250206	123600	53370155	5040	5040	5040	5040	4
382	20250206	123500	53349995	5040	5040	5040	5040	0
383	20250206	123400	53349995	5040	5040	5040	5040	0
384	20250206	123300	53349995	5040	5040	5040	5040	1
385	20250206	123200	53344955	5040	5040	5040	5040	0
386	20250206	123100	53344955	5040	5040	5040	5040	0
387	20250206	123000	53344955	5040	5040	5040	5040	0
388	20250206	122900	53344955	5040	5040	5040	5040	0
389	20250206	122800	53344955	5040	5040	5040	5040	0
390	20250206	122700	53344955	5040	5040	5040	5040	0
391	20250206	122600	53344955	5040	5040	5040	5040	0
392	20250206	122500	53344955	5040	5040	5040	5040	1
393	20250206	122400	53339915	5040	5040	5040	5040	0
394	20250206	122300	53339915	5040	5040	5040	5040	0
395	20250206	122200	53339915	5040	5040	5040	5040	0
396	20250206	122100	53339915	5040	5040	5040	5040	0
397	20250206	122000	53339915	5040	5040	5040	5040	0
398	20250206	121900	53339915	5040	5040	5040	5040	0
399	20250206	121800	53339915	5040	5040	5040	5040	0
400	20250206	121700	53339915	5040	5040	5040	5040	0
401	20250206	121600	53339915	5040	5040	5040	5040	0
402	20250206	121500	53339915	5040	5040	5040	5040	0
403	20250206	121400	53339915	5040	5040	5040	5040	0
404	20250206	121300	53339915	5040	5040	5040	5040	0
405	20250206	121200	53339915	5040	5040	5040	5040	0
406	20250206	121100	53339915	5040	5040	5040	5040	0
407	20250206	121000	53339915	5040	5040	5040	5040	4
408	20250206	120900	53319755	5040	5040	5040	5000	705
409	20250206	120800	49787575	5040	5040	5040	5040	10
410	20250206	120700	49737175	5040	5050	5050	5000	1023
411	20250206	120600	44589895	5060	5060	5060	5060	3
412	20250206	120500	44574715	5060	5060	5060	5060	0
413	20250206	120400	44574715	5060	5060	5060	5060	2
414	20250206	120300	44564595	5030	5030	5030	5030	0
415	20250206	120200	44564595	5030	5030	5030	5030	0
416	20250206	120100	44564595	5030	5040	5040	5030	319
417	20250206	120000	42959995	5070	5070	5070	5070	0
418	20250206	115900	42959995	5070	5070	5070	5070	0
419	20250206	115800	42959995	5070	5070	5070	5070	0
420	20250206	115700	42959995	5070	5070	5070	5070	0
421	20250206	115600	42959995	5070	5070	5070	5070	0
422	20250206	115500	42959995	5070	5070	5070	5070	0
423	20250206	115400	42959995	5070	5070	5070	5070	0
424	20250206	115300	42959995	5070	5070	5070	5070	0
425	20250206	115200	42959995	5070	5070	5070	5070	0
426	20250206	115100	42959995	5070	5070	5070	5070	0
427	20250206	115000	42959995	5070	5060	5070	5060	31
428	20250206	114900	42803125	5070	5070	5070	5070	0
429	20250206	114800	42803125	5070	5070	5070	5070	0
430	20250206	114700	42803125	5070	5070	5070	5070	0
431	20250206	114600	42803125	5070	5070	5070	5070	0
432	20250206	114500	42803125	5070	5070	5070	5070	0
433	20250206	114400	42803125	5070	5070	5070	5070	0
434	20250206	114300	42803125	5070	5070	5070	5070	0
435	20250206	114200	42803125	5070	5070	5070	5070	0
436	20250206	114100	42803125	5070	5070	5070	5070	0
437	20250206	114000	42803125	5070	5070	5070	5070	0
438	20250206	113900	42803125	5070	5060	5070	5060	140
439	20250206	113800	42094215	5050	5050	5050	5050	0
440	20250206	113700	42094215	5050	5050	5050	5050	0
441	20250206	113600	42094215	5050	5050	5050	5050	0
442	20250206	113500	42094215	5050	5050	5050	5050	0
443	20250206	113400	42094215	5050	5050	5050	5050	0
444	20250206	113300	42094215	5050	5050	5050	5050	65
445	20250206	113200	41765965	5050	5050	5050	5050	10
446	20250206	113100	41715465	5050	5050	5050	5050	6
447	20250206	113000	41685165	5040	5040	5040	5040	0
448	20250206	112900	41685165	5040	5040	5040	5040	0
449	20250206	112800	41685165	5040	5040	5040	5040	113
450	20250206	112700	41115645	5020	5020	5020	5020	1
451	20250206	112600	41110625	5040	5040	5040	5040	0
452	20250206	112500	41110625	5040	5040	5040	5040	0
453	20250206	112400	41110625	5040	5040	5040	5040	0
454	20250206	112300	41110625	5040	5040	5040	5040	0
455	20250206	112200	41110625	5040	5040	5040	5040	0
456	20250206	112100	41110625	5040	5040	5040	5040	0
457	20250206	112000	41110625	5040	5040	5040	5040	0
458	20250206	111900	41110625	5040	5040	5040	5040	0
459	20250206	111800	41110625	5040	5010	5040	5010	309
460	20250206	111700	39560135	5010	5010	5010	5010	48
461	20250206	111600	39319655	5040	5030	5040	5030	504
462	20250206	111500	36784525	5000	5000	5000	5000	1
463	20250206	111400	36779525	4985	4995	4995	4985	48
464	20250206	111300	36540230	5000	5050	5050	5000	1399
465	20250206	111200	29516710	5070	5070	5070	5070	0
466	20250206	111100	29516710	5070	5070	5070	5070	0
467	20250206	111000	29516710	5070	5070	5070	5070	0
468	20250206	110900	29516710	5070	5070	5070	5070	0
469	20250206	110800	29516710	5070	5070	5070	5070	0
470	20250206	110700	29516710	5070	5070	5070	5070	0
471	20250206	110600	29516710	5070	5070	5070	5070	0
472	20250206	110500	29516710	5070	5070	5070	5070	0
473	20250206	110400	29516710	5070	5070	5070	5070	0
474	20250206	110300	29516710	5070	5070	5070	5070	3
475	20250206	110200	29501500	5070	5070	5070	5070	7
476	20250206	110100	29466010	5070	5070	5070	5070	0
477	20250206	110000	29466010	5070	5070	5070	5070	0
478	20250206	105900	29466010	5070	5070	5070	5070	28
479	20250206	105800	29324050	5070	5070	5070	5070	100
480	20250206	105700	28817050	5080	5080	5080	5080	0
481	20250206	105600	28817050	5080	5080	5080	5080	0
482	20250206	105500	28817050	5080	5080	5080	5080	0
483	20250206	105400	28817050	5080	5080	5080	5080	0
484	20250206	105300	28817050	5080	5080	5080	5080	0
485	20250206	105200	28817050	5080	5080	5080	5080	0
486	20250206	105100	28817050	5080	5070	5080	5070	2
487	20250206	105000	28806900	5080	5080	5080	5080	1
488	20250206	104900	28801820	5060	5060	5060	5060	0
489	20250206	104800	28801820	5060	5060	5060	5060	0
490	20250206	104700	28801820	5060	5060	5060	5060	0
491	20250206	104600	28801820	5060	5060	5060	5060	61
492	20250206	104500	28493160	5100	5100	5100	5100	0
493	20250206	104400	28493160	5100	5100	5100	5100	0
494	20250206	104300	28493160	5100	5100	5100	5100	0
495	20250206	104200	28493160	5100	5100	5100	5100	0
496	20250206	104100	28493160	5100	5100	5100	5100	0
497	20250206	104000	28493160	5100	5100	5100	5100	20
498	20250206	103900	28391160	5100	5100	5100	5100	0
499	20250206	103800	28391160	5100	5100	5100	5100	0
500	20250206	103700	28391160	5100	5100	5100	5100	3
501	20250206	103600	28375860	5100	5100	5100	5100	0
502	20250206	103500	28375860	5100	5100	5100	5100	6
503	20250206	103400	28345260	5100	5100	5100	5100	20
504	20250206	103300	28243260	5100	5090	5100	5090	17
505	20250206	103200	28156720	5100	5100	5100	5100	12
506	20250206	103100	28095520	5100	5090	5100	5090	686
507	20250206	103000	24598780	5090	5090	5090	5090	0
508	20250206	102900	24598780	5090	5080	5090	5080	54
509	20250206	102800	24324260	5080	5080	5080	5080	0
510	20250206	102700	24324260	5080	5080	5080	5080	0
511	20250206	102600	24324260	5080	5080	5080	5080	0
512	20250206	102500	24324260	5080	5080	5080	5080	70
513	20250206	102400	23968660	5080	5090	5090	5080	16
514	20250206	102300	23887320	5060	5060	5060	5060	0
515	20250206	102200	23887320	5060	5060	5060	5060	0
516	20250206	102100	23887320	5060	5060	5060	5060	0
517	20250206	102000	23887320	5060	5060	5060	5060	0
518	20250206	101900	23887320	5060	5070	5070	5060	661
519	20250206	101800	20542450	5080	5080	5080	5080	0
520	20250206	101700	20542450	5080	5080	5080	5080	0
521	20250206	101600	20542450	5080	5090	5090	5080	45
522	20250206	101500	20313610	5100	5100	5100	5100	0
523	20250206	101400	20313610	5100	5100	5100	5100	0
524	20250206	101300	20313610	5100	5100	5100	5100	0
525	20250206	101200	20313610	5100	5100	5100	5100	0
526	20250206	101100	20313610	5100	5100	5100	5100	13
527	20250206	101000	20247310	5100	5100	5100	5100	18
528	20250206	100900	20155510	5100	5090	5100	5090	601
529	20250206	100800	17096300	5090	5090	5090	5090	20
530	20250206	100700	16994500	5090	5090	5090	5090	0
531	20250206	100600	16994500	5090	5080	5090	5080	141
532	20250206	100500	16278200	5080	5080	5080	5080	0
533	20250206	100400	16278200	5080	5080	5080	5080	0
534	20250206	100300	16278200	5080	5070	5080	5070	35
535	20250206	100200	16100730	5070	5070	5070	5070	250
536	20250206	100100	14833230	5070	5070	5070	5070	0
537	20250206	100000	14833230	5070	5070	5070	5070	0
538	20250206	095900	14833230	5070	5070	5070	5070	0
539	20250206	095800	14833230	5070	5070	5070	5070	0
540	20250206	095700	14833230	5070	5070	5070	5070	0
541	20250206	095600	14833230	5070	5050	5080	5050	681
542	20250206	095500	11382390	5050	5050	5050	5050	0
543	20250206	095400	11382390	5050	5050	5050	5050	0
544	20250206	095300	11382390	5050	5050	5050	5050	0
545	20250206	095200	11382390	5050	5050	5050	5050	0
546	20250206	095100	11382390	5050	5050	5050	5050	0
547	20250206	095000	11382390	5050	5050	5050	5050	0
548	20250206	094900	11382390	5050	5050	5050	5050	0
549	20250206	094800	11382390	5050	5050	5050	5050	0
550	20250206	094700	11382390	5050	5050	5050	5050	2
551	20250206	094600	11372290	5050	5050	5050	5050	2
552	20250206	094500	11362190	5050	5050	5050	5050	1
553	20250206	094400	11357140	5050	5050	5050	5050	9
554	20250206	094300	11311690	5050	5050	5050	5050	0
555	20250206	094200	11311690	5050	5050	5050	5050	0
556	20250206	094100	11311690	5050	5050	5050	5050	0
557	20250206	094000	11311690	5050	5050	5050	5050	3
558	20250206	093900	11296540	5030	5040	5040	5030	20
559	20250206	093800	11195830	5070	5070	5070	5070	0
560	20250206	093700	11195830	5070	5070	5070	5070	0
561	20250206	093600	11195830	5070	5070	5070	5070	0
562	20250206	093500	11195830	5070	5070	5070	5070	0
563	20250206	093400	11195830	5070	5060	5090	5040	312
564	20250206	093300	9618530	5060	5050	5060	5050	31
565	20250206	093200	9461970	5050	5050	5050	5050	3
566	20250206	093100	9446820	5030	5030	5030	5030	0
567	20250206	093000	9446820	5030	5030	5030	5030	0
568	20250206	092900	9446820	5030	5030	5030	5030	0
569	20250206	092800	9446820	5030	5030	5030	5030	2
570	20250206	092700	9436760	5060	5060	5060	5060	0
571	20250206	092600	9436760	5060	5060	5060	5060	0
572	20250206	092500	9436760	5060	5060	5060	5060	0
573	20250206	092400	9436760	5060	5060	5060	5060	0
574	20250206	092300	9436760	5060	5060	5060	5060	12
575	20250206	092200	9376040	5030	5030	5030	5030	220
576	20250206	092100	8269440	5030	5030	5030	5030	0
577	20250206	092000	8269440	5030	5040	5040	5030	62
578	20250206	091900	7957030	5070	5070	5070	5060	14
579	20250206	091800	7886090	5070	5070	5070	5070	0
580	20250206	091700	7886090	5070	5070	5070	5070	2
581	20250206	091600	7875950	5060	5060	5060	5060	100
582	20250206	091500	7369950	5060	5050	5060	5050	2
583	20250206	091400	7359840	5040	5040	5040	5040	200
584	20250206	091300	6351840	5050	5050	5050	5050	310
585	20250206	091200	4786340	5050	5040	5050	5040	148
586	20250206	091100	4040390	5030	5030	5030	5030	23
587	20250206	091000	3924700	5050	5050	5050	5050	0
588	20250206	090900	3924700	5050	5050	5050	5050	2
589	20250206	090800	3914600	5050	5050	5050	5050	0
590	20250206	090700	3914600	5050	5040	5050	5040	272
591	20250206	090600	2543620	5040	5040	5040	5040	10
592	20250206	090500	2493220	5030	5040	5040	5030	24
593	20250206	090400	2372440	5040	5040	5040	5040	0
594	20250206	090300	2372440	5040	5020	5040	5020	144
595	20250206	090200	1648310	5030	5030	5030	5030	1
596	20250206	090100	1643280	5010	5010	5010	5010	0
597	20250206	090000	1643280	5010	5010	5010	5010	328