KissMeData/060150/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194100	255211140	5640	5640	5640	5640	426
3	20250206	194000	255211140	5640	5640	5640	5640	0
4	20250206	193900	255211140	5640	5640	5640	5640	0
5	20250206	193800	255211140	5640	5640	5640	5640	0
6	20250206	193700	255211140	5640	5640	5640	5640	0
7	20250206	193600	255211140	5640	5640	5640	5640	0
8	20250206	193500	255211140	5640	5640	5640	5640	0
9	20250206	193400	255211140	5640	5640	5640	5640	0
10	20250206	193300	255211140	5640	5640	5640	5640	0
11	20250206	193200	255211140	5640	5640	5640	5640	0
12	20250206	193100	255211140	5640	5640	5640	5640	0
13	20250206	193000	255211140	5640	5640	5640	5640	0
14	20250206	192900	255211140	5640	5640	5640	5640	0
15	20250206	192800	255211140	5640	5640	5640	5640	0
16	20250206	192700	255211140	5640	5640	5640	5640	0
17	20250206	192600	255211140	5640	5640	5640	5640	0
18	20250206	192500	255211140	5640	5640	5640	5640	0
19	20250206	192400	255211140	5640	5640	5640	5640	0
20	20250206	192300	255211140	5640	5640	5640	5640	0
21	20250206	192200	255211140	5640	5640	5640	5640	0
22	20250206	192100	255211140	5640	5640	5640	5640	0
23	20250206	192000	255211140	5640	5640	5640	5640	0
24	20250206	191900	255211140	5640	5640	5640	5640	0
25	20250206	191800	255211140	5640	5640	5640	5640	0
26	20250206	191700	255211140	5640	5640	5640	5640	0
27	20250206	191600	255211140	5640	5640	5640	5640	0
28	20250206	191500	255211140	5640	5640	5640	5640	0
29	20250206	191400	255211140	5640	5640	5640	5640	0
30	20250206	191300	255211140	5640	5640	5640	5640	0
31	20250206	191200	255211140	5640	5640	5640	5640	0
32	20250206	191100	255211140	5640	5640	5640	5640	426
33	20250206	191000	255211140	5640	5640	5640	5640	0
34	20250206	190900	255211140	5640	5640	5640	5640	0
35	20250206	190800	255211140	5640	5640	5640	5640	0
36	20250206	190700	255211140	5640	5640	5640	5640	0
37	20250206	190600	255211140	5640	5640	5640	5640	0
38	20250206	190500	255211140	5640	5640	5640	5640	0
39	20250206	190400	255211140	5640	5640	5640	5640	0
40	20250206	190300	255211140	5640	5640	5640	5640	0
41	20250206	190200	255211140	5640	5640	5640	5640	0
42	20250206	190100	255211140	5640	5640	5640	5640	0
43	20250206	190000	255211140	5640	5640	5640	5640	0
44	20250206	185900	255211140	5640	5640	5640	5640	0
45	20250206	185800	255211140	5640	5640	5640	5640	0
46	20250206	185700	255211140	5640	5640	5640	5640	0
47	20250206	185600	255211140	5640	5640	5640	5640	0
48	20250206	185500	255211140	5640	5640	5640	5640	0
49	20250206	185400	255211140	5640	5640	5640	5640	0
50	20250206	185300	255211140	5640	5640	5640	5640	0
51	20250206	185200	255211140	5640	5640	5640	5640	0
52	20250206	185100	255211140	5640	5640	5640	5640	0
53	20250206	185000	255211140	5640	5640	5640	5640	0
54	20250206	184900	255211140	5640	5640	5640	5640	0
55	20250206	184800	255211140	5640	5640	5640	5640	0
56	20250206	184700	255211140	5640	5640	5640	5640	0
57	20250206	184600	255211140	5640	5640	5640	5640	0
58	20250206	184500	255211140	5640	5640	5640	5640	0
59	20250206	184400	255211140	5640	5640	5640	5640	0
60	20250206	184300	255211140	5640	5640	5640	5640	0
61	20250206	184200	255211140	5640	5640	5640	5640	0
62	20250206	184100	255211140	5640	5640	5640	5640	426
63	20250206	184000	255211140	5640	5640	5640	5640	0
64	20250206	183900	255211140	5640	5640	5640	5640	0
65	20250206	183800	255211140	5640	5640	5640	5640	0
66	20250206	183700	255211140	5640	5640	5640	5640	0
67	20250206	183600	255211140	5640	5640	5640	5640	0
68	20250206	183500	255211140	5640	5640	5640	5640	0
69	20250206	183400	255211140	5640	5640	5640	5640	0
70	20250206	183300	255211140	5640	5640	5640	5640	0
71	20250206	183200	255211140	5640	5640	5640	5640	0
72	20250206	183100	255211140	5640	5640	5640	5640	0
73	20250206	183000	255211140	5640	5640	5640	5640	0
74	20250206	182900	255211140	5640	5640	5640	5640	0
75	20250206	182800	255211140	5640	5640	5640	5640	0
76	20250206	182700	255211140	5640	5640	5640	5640	0
77	20250206	182600	255211140	5640	5640	5640	5640	0
78	20250206	182500	255211140	5640	5640	5640	5640	0
79	20250206	182400	255211140	5640	5640	5640	5640	0
80	20250206	182300	255211140	5640	5640	5640	5640	0
81	20250206	182200	255211140	5640	5640	5640	5640	0
82	20250206	182100	255211140	5640	5640	5640	5640	0
83	20250206	182000	255211140	5640	5640	5640	5640	0
84	20250206	181900	255211140	5640	5640	5640	5640	0
85	20250206	181800	255211140	5640	5640	5640	5640	0
86	20250206	181700	255211140	5640	5640	5640	5640	0
87	20250206	181600	255211140	5640	5640	5640	5640	0
88	20250206	181500	255211140	5640	5640	5640	5640	0
89	20250206	181400	255211140	5640	5640	5640	5640	0
90	20250206	181300	255211140	5640	5640	5640	5640	0
91	20250206	181200	255211140	5640	5640	5640	5640	0
92	20250206	181100	255211140	5640	5640	5640	5640	426
93	20250206	181000	255211140	5640	5640	5640	5640	0
94	20250206	180900	255211140	5640	5640	5640	5640	0
95	20250206	180800	255211140	5640	5640	5640	5640	0
96	20250206	180700	255211140	5640	5640	5640	5640	0
97	20250206	180600	255211140	5640	5640	5640	5640	0
98	20250206	180500	255211140	5640	5640	5640	5640	0
99	20250206	180400	255211140	5640	5640	5640	5640	0
100	20250206	180300	255211140	5640	5640	5640	5640	0
101	20250206	180200	255211140	5640	5640	5640	5640	0
102	20250206	180100	255211140	5640	5640	5640	5640	0
103	20250206	180000	255211140	5640	5640	5640	5640	0
104	20250206	175900	255211140	5640	5640	5640	5640	0
105	20250206	175800	255211140	5640	5640	5640	5640	0
106	20250206	175700	255211140	5640	5640	5640	5640	0
107	20250206	175600	255211140	5640	5640	5640	5640	0
108	20250206	175500	255211140	5640	5640	5640	5640	0
109	20250206	175400	255211140	5640	5640	5640	5640	0
110	20250206	175300	255211140	5640	5640	5640	5640	0
111	20250206	175200	255211140	5640	5640	5640	5640	0
112	20250206	175100	255211140	5640	5640	5640	5640	0
113	20250206	175000	255211140	5640	5640	5640	5640	0
114	20250206	174900	255211140	5640	5640	5640	5640	0
115	20250206	174800	255211140	5640	5640	5640	5640	0
116	20250206	174700	255211140	5640	5640	5640	5640	0
117	20250206	174600	255211140	5640	5640	5640	5640	0
118	20250206	174500	255211140	5640	5640	5640	5640	0
119	20250206	174400	255211140	5640	5640	5640	5640	0
120	20250206	174300	255211140	5640	5640	5640	5640	0
121	20250206	174200	255211140	5640	5640	5640	5640	0
122	20250206	174100	255211140	5640	5640	5640	5640	426
123	20250206	174000	255211140	5640	5640	5640	5640	0
124	20250206	173900	255211140	5640	5640	5640	5640	0
125	20250206	173800	255211140	5640	5640	5640	5640	0
126	20250206	173700	255211140	5640	5640	5640	5640	0
127	20250206	173600	255211140	5640	5640	5640	5640	0
128	20250206	173500	255211140	5640	5640	5640	5640	0
129	20250206	173400	255211140	5640	5640	5640	5640	0
130	20250206	173300	255211140	5640	5640	5640	5640	0
131	20250206	173200	255211140	5640	5640	5640	5640	0
132	20250206	173100	255211140	5640	5640	5640	5640	0
133	20250206	173000	255211140	5640	5640	5640	5640	0
134	20250206	172900	255211140	5640	5640	5640	5640	0
135	20250206	172800	255211140	5640	5640	5640	5640	0
136	20250206	172700	255211140	5640	5640	5640	5640	0
137	20250206	172600	255211140	5640	5640	5640	5640	0
138	20250206	172500	255211140	5640	5640	5640	5640	0
139	20250206	172400	255211140	5640	5640	5640	5640	0
140	20250206	172300	255211140	5640	5640	5640	5640	0
141	20250206	172200	255211140	5640	5640	5640	5640	0
142	20250206	172100	255211140	5640	5640	5640	5640	0
143	20250206	172000	255211140	5640	5640	5640	5640	0
144	20250206	171900	255211140	5640	5640	5640	5640	0
145	20250206	171800	255211140	5640	5640	5640	5640	0
146	20250206	171700	255211140	5640	5640	5640	5640	0
147	20250206	171600	255211140	5640	5640	5640	5640	0
148	20250206	171500	255211140	5640	5640	5640	5640	0
149	20250206	171400	255211140	5640	5640	5640	5640	0
150	20250206	171300	255211140	5640	5640	5640	5640	0
151	20250206	171200	255211140	5640	5640	5640	5640	0
152	20250206	171100	255211140	5640	5640	5640	5640	426
153	20250206	171000	255211140	5640	5640	5640	5640	0
154	20250206	170900	255211140	5640	5640	5640	5640	0
155	20250206	170800	255211140	5640	5640	5640	5640	0
156	20250206	170700	255211140	5640	5640	5640	5640	0
157	20250206	170600	255211140	5640	5640	5640	5640	0
158	20250206	170500	255211140	5640	5640	5640	5640	0
159	20250206	170400	255211140	5640	5640	5640	5640	0
160	20250206	170300	255211140	5640	5640	5640	5640	0
161	20250206	170200	255211140	5640	5640	5640	5640	0
162	20250206	170100	255211140	5640	5640	5640	5640	0
163	20250206	170000	255211140	5640	5640	5640	5640	0
164	20250206	165900	255211140	5640	5640	5640	5640	0
165	20250206	165800	255211140	5640	5640	5640	5640	0
166	20250206	165700	255211140	5640	5640	5640	5640	0
167	20250206	165600	255211140	5640	5640	5640	5640	0
168	20250206	165500	255211140	5640	5640	5640	5640	0
169	20250206	165400	255211140	5640	5640	5640	5640	0
170	20250206	165300	255211140	5640	5640	5640	5640	0
171	20250206	165200	255211140	5640	5640	5640	5640	0
172	20250206	165100	255211140	5640	5640	5640	5640	0
173	20250206	165000	255211140	5640	5640	5640	5640	0
174	20250206	164900	255211140	5640	5640	5640	5640	0
175	20250206	164800	255211140	5640	5640	5640	5640	0
176	20250206	164700	255211140	5640	5640	5640	5640	0
177	20250206	164600	255211140	5640	5640	5640	5640	0
178	20250206	164500	255211140	5640	5640	5640	5640	0
179	20250206	164400	255211140	5640	5640	5640	5640	0
180	20250206	164300	255211140	5640	5640	5640	5640	0
181	20250206	164200	255211140	5640	5640	5640	5640	0
182	20250206	164100	255211140	5640	5640	5640	5640	426
183	20250206	164000	255211140	5640	5640	5640	5640	0
184	20250206	163900	255211140	5640	5640	5640	5640	0
185	20250206	163800	255211140	5640	5640	5640	5640	0
186	20250206	163700	255211140	5640	5640	5640	5640	0
187	20250206	163600	255211140	5640	5640	5640	5640	0
188	20250206	163500	255211140	5640	5640	5640	5640	0
189	20250206	163400	255211140	5640	5640	5640	5640	0
190	20250206	163300	255211140	5640	5640	5640	5640	0
191	20250206	163200	255211140	5640	5640	5640	5640	0
192	20250206	163100	255211140	5640	5640	5640	5640	0
193	20250206	163000	255211140	5640	5640	5640	5640	0
194	20250206	162900	255211140	5640	5640	5640	5640	0
195	20250206	162800	255211140	5640	5640	5640	5640	0
196	20250206	162700	255211140	5640	5640	5640	5640	0
197	20250206	162600	255211140	5640	5640	5640	5640	0
198	20250206	162500	255211140	5640	5640	5640	5640	0
199	20250206	162400	255211140	5640	5640	5640	5640	0
200	20250206	162300	255211140	5640	5640	5640	5640	0
201	20250206	162200	255211140	5640	5640	5640	5640	0
202	20250206	162100	255211140	5640	5640	5640	5640	0
203	20250206	162000	255211140	5640	5640	5640	5640	0
204	20250206	161900	255211140	5640	5640	5640	5640	0
205	20250206	161800	255211140	5640	5640	5640	5640	0
206	20250206	161700	255211140	5640	5640	5640	5640	0
207	20250206	161600	255211140	5640	5640	5640	5640	0
208	20250206	161500	255211140	5640	5640	5640	5640	0
209	20250206	161400	255211140	5640	5640	5640	5640	0
210	20250206	161300	255211140	5640	5640	5640	5640	0
211	20250206	161200	255211140	5640	5640	5640	5640	0
212	20250206	161100	255211140	5640	5640	5640	5640	426
213	20250206	161000	255211140	5640	5640	5640	5640	0
214	20250206	160900	255211140	5640	5640	5640	5640	0
215	20250206	160800	255211140	5640	5640	5640	5640	0
216	20250206	160700	255211140	5640	5640	5640	5640	0
217	20250206	160600	255211140	5640	5640	5640	5640	0
218	20250206	160500	255211140	5640	5640	5640	5640	0
219	20250206	160400	255211140	5640	5640	5640	5640	0
220	20250206	160300	255211140	5640	5640	5640	5640	0
221	20250206	160200	255211140	5640	5640	5640	5640	0
222	20250206	160100	255211140	5640	5640	5640	5640	0
223	20250206	160000	255211140	5640	5640	5640	5640	0
224	20250206	155900	255211140	5640	5640	5640	5640	0
225	20250206	155800	255211140	5640	5640	5640	5640	0
226	20250206	155700	255211140	5640	5640	5640	5640	0
227	20250206	155600	255211140	5640	5640	5640	5640	0
228	20250206	155500	255211140	5640	5640	5640	5640	0
229	20250206	155400	255211140	5640	5640	5640	5640	0
230	20250206	155300	255211140	5640	5640	5640	5640	0
231	20250206	155200	255211140	5640	5640	5640	5640	0
232	20250206	155100	255211140	5640	5640	5640	5640	0
233	20250206	155000	255211140	5640	5640	5640	5640	0
234	20250206	154900	255211140	5640	5640	5640	5640	0
235	20250206	154800	255211140	5640	5640	5640	5640	0
236	20250206	154700	255211140	5640	5640	5640	5640	0
237	20250206	154600	255211140	5640	5640	5640	5640	0
238	20250206	154500	255211140	5640	5640	5640	5640	0
239	20250206	154400	255211140	5640	5640	5640	5640	0
240	20250206	154300	255211140	5640	5640	5640	5640	0
241	20250206	154200	255211140	5640	5640	5640	5640	0
242	20250206	154100	255211140	5640	5640	5640	5640	426
243	20250206	154000	255211140	5640	5640	5640	5640	0
244	20250206	153900	255211140	5640	5640	5640	5640	0
245	20250206	153800	255211140	5640	5640	5640	5640	0
246	20250206	153700	255211140	5640	5640	5640	5640	0
247	20250206	153600	255211140	5640	5640	5640	5640	0
248	20250206	153500	255211140	5640	5640	5640	5640	0
249	20250206	153400	255211140	5640	5640	5640	5640	0
250	20250206	153300	255211140	5640	5640	5640	5640	0
251	20250206	153200	255211140	5640	5640	5640	5640	0
252	20250206	153100	255211140	5640	5640	5640	5640	0
253	20250206	153000	255211140	5640	5640	5640	5640	426
254	20250206	152900	252808500	5640	5640	5640	5640	0
255	20250206	152800	252808500	5640	5640	5640	5640	0
256	20250206	152700	252808500	5640	5640	5640	5640	0
257	20250206	152600	252808500	5640	5640	5640	5640	0
258	20250206	152500	252808500	5640	5640	5640	5640	0
259	20250206	152400	252808500	5640	5640	5640	5640	0
260	20250206	152300	252808500	5640	5640	5640	5640	0
261	20250206	152200	252808500	5640	5640	5640	5640	0
262	20250206	152100	252808500	5640	5640	5640	5640	0
263	20250206	152000	252808500	5640	5640	5640	5640	0
264	20250206	151900	252808500	5640	5640	5640	5640	1
265	20250206	151800	252802860	5650	5650	5650	5650	174
266	20250206	151700	251819760	5650	5650	5650	5650	0
267	20250206	151600	251819760	5650	5650	5650	5650	0
268	20250206	151500	251819760	5650	5650	5650	5650	1
269	20250206	151400	251814110	5640	5640	5640	5640	1
270	20250206	151300	251808470	5640	5640	5640	5640	0
271	20250206	151200	251808470	5640	5660	5660	5640	8
272	20250206	151100	251763310	5660	5660	5660	5660	0
273	20250206	151000	251763310	5660	5660	5660	5660	20
274	20250206	150900	251650110	5660	5660	5660	5660	0
275	20250206	150800	251650110	5660	5660	5660	5660	1
276	20250206	150700	251644450	5650	5650	5650	5650	161
277	20250206	150600	250734800	5660	5660	5660	5660	0
278	20250206	150500	250734800	5660	5660	5660	5660	0
279	20250206	150400	250734800	5660	5660	5660	5660	3
280	20250206	150300	250717820	5660	5660	5660	5660	0
281	20250206	150200	250717820	5660	5660	5660	5660	0
282	20250206	150100	250717820	5660	5660	5660	5660	1
283	20250206	150000	250712160	5660	5660	5660	5660	10
284	20250206	145900	250655560	5660	5660	5660	5660	0
285	20250206	145800	250655560	5660	5660	5660	5660	77
286	20250206	145700	250219740	5660	5660	5660	5660	0
287	20250206	145600	250219740	5660	5660	5660	5660	0
288	20250206	145500	250219740	5660	5660	5660	5660	0
289	20250206	145400	250219740	5660	5660	5660	5660	0
290	20250206	145300	250219740	5660	5660	5660	5660	0
291	20250206	145200	250219740	5660	5660	5660	5660	5
292	20250206	145100	250191440	5660	5660	5660	5660	1
293	20250206	145000	250185780	5650	5650	5650	5650	123
294	20250206	144900	249490830	5640	5640	5640	5640	30
295	20250206	144800	249321630	5640	5650	5650	5640	210
296	20250206	144700	248135320	5660	5660	5660	5660	0
297	20250206	144600	248135320	5660	5660	5660	5660	100
298	20250206	144500	247569320	5660	5660	5660	5660	1
299	20250206	144400	247563660	5660	5660	5660	5660	101
300	20250206	144300	246992000	5650	5650	5650	5650	0
301	20250206	144200	246992000	5650	5650	5650	5650	10
302	20250206	144100	246935500	5650	5650	5650	5650	100
303	20250206	144000	246370500	5650	5650	5650	5650	11
304	20250206	143900	246308350	5650	5650	5650	5650	100
305	20250206	143800	245743350	5640	5640	5640	5640	5
306	20250206	143700	245715150	5640	5640	5640	5640	100
307	20250206	143600	245151150	5640	5640	5640	5640	0
308	20250206	143500	245151150	5640	5640	5640	5640	100
309	20250206	143400	244587150	5640	5640	5640	5640	50
310	20250206	143300	244305150	5630	5630	5630	5630	0
311	20250206	143200	244305150	5630	5630	5630	5630	325
312	20250206	143100	242475400	5630	5640	5640	5630	2000
313	20250206	143000	231214630	5650	5650	5650	5650	100
314	20250206	142900	230649630	5650	5650	5650	5650	102
315	20250206	142800	230073330	5650	5650	5650	5650	20
316	20250206	142700	229960330	5650	5650	5650	5650	79
317	20250206	142600	229513980	5650	5660	5660	5650	403
318	20250206	142500	227235980	5670	5670	5670	5670	100
319	20250206	142400	226668980	5660	5670	5670	5660	201
320	20250206	142300	225531310	5670	5670	5670	5670	100
321	20250206	142200	224964310	5650	5650	5650	5650	7
322	20250206	142100	224924760	5670	5670	5670	5670	200
323	20250206	142000	223790760	5670	5670	5670	5670	0
324	20250206	141900	223790760	5670	5670	5670	5670	100
325	20250206	141800	223223760	5650	5650	5650	5650	0
326	20250206	141700	223223760	5650	5650	5650	5650	0
327	20250206	141600	223223760	5650	5650	5650	5650	0
328	20250206	141500	223223760	5650	5650	5650	5650	0
329	20250206	141400	223223760	5650	5660	5660	5650	277
330	20250206	141300	221656590	5670	5670	5670	5670	0
331	20250206	141200	221656590	5670	5670	5670	5670	100
332	20250206	141100	221089590	5670	5670	5670	5670	100
333	20250206	141000	220522590	5670	5670	5670	5670	0
334	20250206	140900	220522590	5670	5670	5670	5670	100
335	20250206	140800	219955590	5670	5670	5670	5670	0
336	20250206	140700	219955590	5670	5670	5670	5670	100
337	20250206	140600	219388590	5670	5670	5670	5670	0
338	20250206	140500	219388590	5670	5670	5670	5670	142
339	20250206	140400	218583450	5670	5670	5670	5670	58
340	20250206	140300	218254590	5670	5670	5670	5670	6
341	20250206	140200	218220570	5670	5670	5670	5670	294
342	20250206	140100	216553590	5670	5670	5670	5670	0
343	20250206	140000	216553590	5670	5670	5670	5670	0
344	20250206	135900	216553590	5670	5670	5670	5670	0
345	20250206	135800	216553590	5670	5670	5670	5670	0
346	20250206	135700	216553590	5670	5670	5670	5670	219
347	20250206	135600	215311860	5670	5670	5670	5670	0
348	20250206	135500	215311860	5670	5670	5670	5670	0
349	20250206	135400	215311860	5670	5670	5670	5670	1
350	20250206	135300	215306190	5670	5670	5670	5670	83
351	20250206	135200	214835580	5670	5670	5670	5670	0
352	20250206	135100	214835580	5670	5670	5670	5670	110
353	20250206	135000	214211880	5670	5670	5670	5670	0
354	20250206	134900	214211880	5670	5670	5670	5670	100
355	20250206	134800	213644880	5670	5670	5670	5670	100
356	20250206	134700	213077880	5670	5670	5670	5670	0
357	20250206	134600	213077880	5670	5670	5670	5670	100
358	20250206	134500	212510880	5670	5670	5670	5670	0
359	20250206	134400	212510880	5670	5670	5670	5670	100
360	20250206	134300	211943880	5670	5670	5670	5670	105
361	20250206	134200	211348530	5680	5680	5680	5680	204
362	20250206	134100	210189810	5680	5680	5680	5680	0
363	20250206	134000	210189810	5680	5690	5690	5680	244
364	20250206	133900	208802140	5690	5670	5690	5670	106
365	20250206	133800	208200060	5670	5670	5670	5670	177
366	20250206	133700	207196470	5680	5670	5680	5670	101
367	20250206	133600	206622800	5680	5680	5680	5680	1
368	20250206	133500	206617120	5680	5660	5680	5660	100
369	20250206	133400	206049140	5680	5660	5680	5660	101
370	20250206	133300	205475480	5680	5680	5680	5680	0
371	20250206	133200	205475480	5680	5680	5680	5660	104
372	20250206	133100	204885160	5680	5670	5680	5670	19
373	20250206	133000	204777300	5680	5670	5680	5670	101
374	20250206	132900	204204000	5680	5670	5680	5670	37
375	20250206	132800	203994200	5670	5670	5680	5670	168
376	20250206	132700	203041080	5680	5680	5680	5680	1
377	20250206	132600	203035400	5680	5670	5680	5670	273
378	20250206	132500	201486490	5670	5670	5680	5670	127
379	20250206	132400	200765410	5680	5680	5680	5680	0
380	20250206	132300	200765410	5680	5660	5680	5660	197
381	20250206	132200	199650370	5660	5660	5660	5660	100
382	20250206	132100	199084370	5660	5660	5660	5660	99
383	20250206	132000	198524030	5650	5650	5650	5650	0
384	20250206	131900	198524030	5650	5650	5650	5650	0
385	20250206	131800	198524030	5650	5650	5650	5650	1
386	20250206	131700	198518380	5650	5650	5650	5650	0
387	20250206	131600	198518380	5650	5650	5650	5650	0
388	20250206	131500	198518380	5650	5650	5650	5650	101
389	20250206	131400	197947730	5650	5650	5650	5650	0
390	20250206	131300	197947730	5650	5660	5670	5650	492
391	20250206	131200	195167070	5660	5670	5680	5660	117
392	20250206	131100	194504090	5670	5670	5680	5670	202
393	20250206	131000	193357750	5680	5670	5680	5670	4
394	20250206	130900	193335050	5680	5670	5680	5670	297
395	20250206	130800	191650060	5670	5670	5670	5670	0
396	20250206	130700	191650060	5670	5670	5670	5670	103
397	20250206	130600	191066050	5670	5670	5670	5670	0
398	20250206	130500	191066050	5670	5670	5670	5670	33
399	20250206	130400	190878940	5660	5660	5660	5660	0
400	20250206	130300	190878940	5660	5660	5660	5660	25
401	20250206	130200	190737440	5670	5670	5670	5670	1
402	20250206	130100	190731770	5660	5660	5660	5660	5
403	20250206	130000	190703470	5660	5660	5660	5660	65
404	20250206	125900	190335570	5660	5660	5660	5660	0
405	20250206	125800	190335570	5660	5660	5660	5660	100
406	20250206	125700	189769570	5660	5660	5660	5660	0
407	20250206	125600	189769570	5660	5660	5660	5660	77
408	20250206	125500	189333750	5680	5670	5680	5670	101
409	20250206	125400	188760080	5680	5670	5680	5670	6
410	20250206	125300	188726010	5680	5670	5680	5670	105
411	20250206	125200	188129630	5680	5680	5680	5680	0
412	20250206	125100	188129630	5680	5670	5680	5670	101
413	20250206	125000	187556600	5680	5680	5680	5680	1
414	20250206	124900	187550920	5680	5660	5680	5660	100
415	20250206	124800	186982940	5680	5660	5680	5660	101
416	20250206	124700	186409280	5680	5680	5680	5680	0
417	20250206	124600	186409280	5680	5660	5680	5660	402
418	20250206	124500	184132640	5680	5660	5680	5660	9
419	20250206	124400	184081550	5670	5660	5670	5660	101
420	20250206	124300	183508890	5670	5670	5670	5670	0
421	20250206	124200	183508890	5670	5660	5670	5660	103
422	20250206	124100	182924900	5670	5660	5670	5660	101
423	20250206	124000	182352240	5670	5660	5670	5660	10
424	20250206	123900	182295550	5670	5660	5670	5660	101
425	20250206	123800	181723660	5670	5670	5670	5670	0
426	20250206	123700	181723660	5670	5660	5670	5660	101
427	20250206	123600	181151860	5670	5670	5670	5670	0
428	20250206	123500	181151860	5670	5660	5670	5660	201
429	20250206	123400	180014190	5660	5660	5660	5660	197
430	20250206	123300	178899170	5660	5660	5660	5660	0
431	20250206	123200	178899170	5660	5660	5660	5660	100
432	20250206	123100	178333170	5660	5660	5660	5660	0
433	20250206	123000	178333170	5660	5660	5660	5660	1
434	20250206	122900	178327510	5650	5650	5650	5650	0
435	20250206	122800	178327510	5650	5650	5650	5650	3
436	20250206	122700	178310560	5650	5650	5650	5650	100
437	20250206	122600	177745560	5650	5650	5650	5650	1
438	20250206	122500	177739910	5640	5650	5650	5640	267
439	20250206	122400	176233030	5650	5650	5650	5650	41
440	20250206	122300	176001380	5670	5670	5670	5660	202
441	20250206	122200	174857050	5670	5670	5670	5670	0
442	20250206	122100	174857050	5670	5660	5670	5660	100
443	20250206	122000	174290060	5670	5660	5670	5660	150
444	20250206	121900	173441050	5660	5660	5670	5660	102
445	20250206	121800	172862730	5670	5660	5670	5660	101
446	20250206	121700	172290070	5670	5660	5670	5660	3
447	20250206	121600	172273080	5640	5640	5640	5640	0
448	20250206	121500	172273080	5640	5650	5650	5640	150
449	20250206	121400	171426520	5670	5660	5670	5660	101
450	20250206	121300	170854740	5670	5660	5670	5660	101
451	20250206	121200	170282080	5670	5670	5670	5670	0
452	20250206	121100	170282080	5670	5660	5670	5660	101
453	20250206	121000	169710410	5660	5660	5660	5660	0
454	20250206	120900	169710410	5660	5660	5660	5660	129
455	20250206	120800	168980270	5670	5660	5670	5660	201
456	20250206	120700	167842600	5660	5660	5660	5660	0
457	20250206	120600	167842600	5660	5660	5660	5660	0
458	20250206	120500	167842600	5660	5660	5660	5660	0
459	20250206	120400	167842600	5660	5660	5660	5660	115
460	20250206	120300	167191700	5660	5660	5660	5660	185
461	20250206	120200	166144600	5660	5660	5660	5660	100
462	20250206	120100	165578600	5660	5660	5660	5660	0
463	20250206	120000	165578600	5660	5660	5660	5660	0
464	20250206	115900	165578600	5660	5660	5660	5660	0
465	20250206	115800	165578600	5660	5660	5660	5660	1062
466	20250206	115700	159567680	5670	5670	5670	5670	100
467	20250206	115600	159000680	5670	5670	5670	5670	0
468	20250206	115500	159000680	5670	5670	5670	5670	200
469	20250206	115400	157866680	5670	5670	5670	5670	0
470	20250206	115300	157866680	5670	5670	5670	5670	0
471	20250206	115200	157866680	5670	5670	5670	5670	100
472	20250206	115100	157299680	5670	5670	5670	5670	1
473	20250206	115000	157294010	5670	5670	5670	5670	201
474	20250206	114900	156154340	5670	5670	5670	5670	0
475	20250206	114800	156154340	5670	5670	5670	5670	0
476	20250206	114700	156154340	5670	5670	5670	5670	57
477	20250206	114600	155831150	5670	5670	5670	5670	100
478	20250206	114500	155264150	5670	5670	5670	5670	200
479	20250206	114400	154130150	5670	5670	5670	5670	0
480	20250206	114300	154130150	5670	5670	5670	5670	218
481	20250206	114200	152894090	5670	5670	5670	5670	0
482	20250206	114100	152894090	5670	5670	5670	5670	104
483	20250206	114000	152304410	5660	5660	5660	5660	83
484	20250206	113900	151834630	5660	5660	5660	5660	0
485	20250206	113800	151834630	5660	5660	5660	5660	0
486	20250206	113700	151834630	5660	5660	5660	5660	0
487	20250206	113600	151834630	5660	5670	5670	5660	103
488	20250206	113500	151250640	5670	5670	5670	5670	0
489	20250206	113400	151250640	5670	5670	5670	5670	100
490	20250206	113300	150683640	5670	5670	5670	5670	95
491	20250206	113200	150144990	5670	5670	5670	5670	7
492	20250206	113100	150105300	5680	5680	5680	5680	100
493	20250206	113000	149537300	5680	5680	5680	5680	0
494	20250206	112900	149537300	5680	5680	5680	5680	100
495	20250206	112800	148969300	5680	5680	5680	5680	0
496	20250206	112700	148969300	5680	5680	5680	5680	251
497	20250206	112600	147543620	5680	5680	5680	5680	0
498	20250206	112500	147543620	5680	5680	5680	5680	100
499	20250206	112400	146975620	5680	5680	5680	5680	100
500	20250206	112300	146407620	5680	5680	5680	5680	100
501	20250206	112200	145839620	5680	5670	5680	5670	129
502	20250206	112100	145107190	5670	5670	5670	5670	0
503	20250206	112000	145107190	5670	5680	5680	5670	101
504	20250206	111900	144534510	5680	5670	5680	5670	2
505	20250206	111800	144523160	5680	5670	5680	5670	101
506	20250206	111700	143949490	5680	5670	5680	5670	250
507	20250206	111600	142531010	5670	5670	5670	5670	0
508	20250206	111500	142531010	5670	5670	5670	5670	48
509	20250206	111400	142258850	5670	5670	5670	5670	0
510	20250206	111300	142258850	5670	5670	5670	5670	100
511	20250206	111200	141691850	5670	5670	5670	5670	1
512	20250206	111100	141686180	5660	5660	5660	5660	4
513	20250206	111000	141663540	5650	5650	5650	5650	108
514	20250206	110900	141053340	5650	5650	5650	5650	300
515	20250206	110800	139358340	5660	5680	5680	5660	195
516	20250206	110700	138252620	5680	5680	5680	5680	0
517	20250206	110600	138252620	5680	5670	5680	5670	101
518	20250206	110500	137678950	5680	5670	5680	5670	2
519	20250206	110400	137667600	5670	5670	5670	5670	166
520	20250206	110300	136726380	5670	5670	5670	5670	34
521	20250206	110200	136533600	5670	5670	5670	5670	1
522	20250206	110100	136527930	5670	5670	5670	5670	101
523	20250206	110000	135955260	5670	5670	5670	5670	0
524	20250206	105900	135955260	5670	5670	5680	5670	101
525	20250206	105800	135381600	5680	5680	5680	5680	0
526	20250206	105700	135381600	5680	5670	5680	5670	101
527	20250206	105600	134808920	5670	5670	5670	5670	100
528	20250206	105500	134241920	5670	5670	5670	5670	73
529	20250206	105400	133828010	5670	5670	5670	5670	100
530	20250206	105300	133261010	5670	5670	5670	5670	0
531	20250206	105200	133261010	5670	5670	5670	5670	100
532	20250206	105100	132694010	5670	5670	5670	5670	0
533	20250206	105000	132694010	5670	5670	5670	5670	100
534	20250206	104900	132127010	5670	5670	5670	5670	200
535	20250206	104800	130993010	5670	5670	5670	5670	5
536	20250206	104700	130964660	5670	5670	5670	5670	200
537	20250206	104600	129830660	5670	5670	5670	5670	1
538	20250206	104500	129824990	5670	5670	5670	5670	200
539	20250206	104400	128690990	5660	5660	5660	5660	0
540	20250206	104300	128690990	5660	5660	5660	5660	0
541	20250206	104200	128690990	5660	5660	5660	5660	0
542	20250206	104100	128690990	5660	5660	5670	5650	330
543	20250206	104000	126825500	5660	5670	5670	5660	41
544	20250206	103900	126593080	5660	5680	5680	5660	184
545	20250206	103800	125551510	5680	5680	5680	5680	100
546	20250206	103700	124983510	5680	5680	5680	5680	10
547	20250206	103600	124926710	5680	5680	5680	5680	200
548	20250206	103500	123790710	5680	5680	5680	5680	108
549	20250206	103400	123177270	5680	5680	5680	5680	0
550	20250206	103300	123177270	5680	5680	5680	5680	100
551	20250206	103200	122609270	5680	5670	5680	5670	4
552	20250206	103100	122586560	5670	5670	5670	5670	0
553	20250206	103000	122586560	5670	5670	5670	5670	6
554	20250206	102900	122552540	5670	5670	5670	5670	92
555	20250206	102800	122030900	5670	5670	5670	5670	203
556	20250206	102700	120879890	5670	5670	5670	5670	0
557	20250206	102600	120879890	5670	5670	5670	5670	1
558	20250206	102500	120874220	5670	5670	5670	5670	1
559	20250206	102400	120868550	5680	5680	5680	5680	101
560	20250206	102300	120294870	5680	5680	5680	5680	0
561	20250206	102200	120294870	5680	5680	5680	5680	104
562	20250206	102100	119704150	5680	5680	5680	5680	100
563	20250206	102000	119136150	5680	5680	5680	5680	100
564	20250206	101900	118568150	5680	5680	5680	5680	105
565	20250206	101800	117971750	5680	5680	5680	5680	0
566	20250206	101700	117971750	5680	5680	5680	5680	100
567	20250206	101600	117403750	5680	5680	5680	5680	0
568	20250206	101500	117403750	5680	5680	5680	5680	100
569	20250206	101400	116835750	5680	5670	5680	5670	100
570	20250206	101300	116267870	5680	5680	5680	5680	0
571	20250206	101200	116267870	5680	5680	5680	5680	100
572	20250206	101100	115699870	5680	5670	5680	5670	120
573	20250206	101000	115019440	5680	5680	5680	5680	100
574	20250206	100900	114451440	5680	5670	5680	5670	5
575	20250206	100800	114423080	5670	5670	5670	5670	0
576	20250206	100700	114423080	5670	5680	5680	5670	101
577	20250206	100600	113849410	5680	5680	5680	5680	0
578	20250206	100500	113849410	5680	5680	5680	5680	136
579	20250206	100400	113076930	5680	5680	5680	5680	2
580	20250206	100300	113065570	5680	5680	5680	5680	311
581	20250206	100200	111299090	5680	5680	5680	5680	0
582	20250206	100100	111299090	5680	5670	5680	5670	100
583	20250206	100000	110731110	5680	5670	5680	5670	101
584	20250206	095900	110158430	5670	5670	5670	5670	0
585	20250206	095800	110158430	5670	5670	5670	5670	100
586	20250206	095700	109591430	5670	5670	5670	5670	49
587	20250206	095600	109313600	5670	5670	5670	5670	51
588	20250206	095500	109024430	5670	5670	5670	5670	301
589	20250206	095400	107317760	5670	5670	5670	5670	0
590	20250206	095300	107317760	5670	5670	5670	5670	0
591	20250206	095200	107317760	5670	5670	5670	5670	0
592	20250206	095100	107317760	5670	5670	5670	5670	1
593	20250206	095000	107312090	5670	5670	5670	5670	274
594	20250206	094900	105758510	5670	5670	5670	5670	11
595	20250206	094800	105696140	5670	5670	5670	5670	1
596	20250206	094700	105690470	5680	5680	5680	5680	119
597	20250206	094600	105014550	5670	5680	5680	5670	101
598	20250206	094500	104440880	5680	5680	5680	5680	1
599	20250206	094400	104435200	5680	5680	5680	5680	110
600	20250206	094300	103810400	5680	5680	5680	5680	11
601	20250206	094200	103747920	5670	5670	5670	5670	1
602	20250206	094100	103742250	5670	5670	5670	5670	2
603	20250206	094000	103730910	5680	5670	5680	5670	102
604	20250206	093900	103151560	5670	5670	5670	5670	90
605	20250206	093800	102641260	5670	5670	5680	5670	33
606	20250206	093700	102454130	5680	5670	5680	5670	101
607	20250206	093600	101880460	5680	5680	5680	5680	0
608	20250206	093500	101880460	5680	5670	5680	5670	101
609	20250206	093400	101307780	5670	5670	5670	5670	0
610	20250206	093300	101307780	5670	5660	5670	5660	201
611	20250206	093200	100168710	5670	5670	5670	5670	101
612	20250206	093100	99596040	5670	5670	5670	5670	0
613	20250206	093000	99596040	5670	5670	5670	5670	101
614	20250206	092900	99023370	5650	5650	5650	5650	0
615	20250206	092800	99023370	5650	5650	5650	5650	5
616	20250206	092700	98995120	5660	5660	5660	5660	869
617	20250206	092600	94076580	5660	5670	5670	5660	972
618	20250206	092500	88565500	5670	5670	5670	5670	735
619	20250206	092400	84398050	5670	5670	5670	5670	0
620	20250206	092300	84398050	5670	5680	5680	5670	133
621	20250206	092200	83642630	5680	5680	5680	5680	81
622	20250206	092100	83182550	5690	5690	5690	5690	13
623	20250206	092000	83108580	5680	5680	5690	5670	771
624	20250206	091900	78734100	5690	5690	5690	5690	105
625	20250206	091800	78136650	5680	5690	5690	5680	181
626	20250206	091700	77106870	5690	5690	5690	5690	50
627	20250206	091600	76822370	5670	5670	5670	5670	0
628	20250206	091500	76822370	5670	5680	5680	5670	668
629	20250206	091400	73028150	5680	5680	5680	5680	1097
630	20250206	091300	66797190	5670	5670	5670	5670	373
631	20250206	091200	64682280	5660	5690	5690	5660	6044
632	20250206	091100	30446260	5690	5690	5690	5690	383
633	20250206	091000	28266990	5680	5690	5690	5680	5
634	20250206	090900	28238550	5690	5670	5690	5670	196
635	20250206	090800	27123330	5690	5660	5690	5660	1505
636	20250206	090700	18560540	5660	5660	5680	5660	1476
637	20250206	090600	10178970	5660	5660	5660	5660	10
638	20250206	090500	10122370	5660	5660	5660	5660	1003
639	20250206	090400	4445390	5650	5650	5650	5650	300
640	20250206	090300	2750390	5640	5640	5640	5640	73
641	20250206	090200	2338670	5650	5640	5650	5640	103
642	20250206	090100	1757740	5640	5640	5640	5640	118
643	20250206	090000	1092220	5630	5630	5630	5630	194