KissMeData/006730/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	184900	191525270	5480	5480	5480	5480	759
3	20250207	184800	191525270	5480	5480	5480	5480	0
4	20250207	184700	191525270	5480	5480	5480	5480	0
5	20250207	184600	191525270	5480	5480	5480	5480	0
6	20250207	184500	191525270	5480	5480	5480	5480	0
7	20250207	184400	191525270	5480	5480	5480	5480	0
8	20250207	184300	191525270	5480	5480	5480	5480	0
9	20250207	184200	191525270	5480	5480	5480	5480	0
10	20250207	184100	191525270	5480	5480	5480	5480	0
11	20250207	184000	191525270	5480	5480	5480	5480	0
12	20250207	183900	191525270	5480	5480	5480	5480	0
13	20250207	183800	191525270	5480	5480	5480	5480	0
14	20250207	183700	191525270	5480	5480	5480	5480	0
15	20250207	183600	191525270	5480	5480	5480	5480	0
16	20250207	183500	191525270	5480	5480	5480	5480	0
17	20250207	183400	191525270	5480	5480	5480	5480	0
18	20250207	183300	191525270	5480	5480	5480	5480	0
19	20250207	183200	191525270	5480	5480	5480	5480	0
20	20250207	183100	191525270	5480	5480	5480	5480	0
21	20250207	183000	191525270	5480	5480	5480	5480	0
22	20250207	182900	191525270	5480	5480	5480	5480	0
23	20250207	182800	191525270	5480	5480	5480	5480	0
24	20250207	182700	191525270	5480	5480	5480	5480	0
25	20250207	182600	191525270	5480	5480	5480	5480	0
26	20250207	182500	191525270	5480	5480	5480	5480	0
27	20250207	182400	191525270	5480	5480	5480	5480	0
28	20250207	182300	191525270	5480	5480	5480	5480	0
29	20250207	182200	191525270	5480	5480	5480	5480	0
30	20250207	182100	191525270	5480	5480	5480	5480	0
31	20250207	182000	191525270	5480	5480	5480	5480	0
32	20250207	181900	191525270	5480	5480	5480	5480	759
33	20250207	181800	191525270	5480	5480	5480	5480	0
34	20250207	181700	191525270	5480	5480	5480	5480	0
35	20250207	181600	191525270	5480	5480	5480	5480	0
36	20250207	181500	191525270	5480	5480	5480	5480	0
37	20250207	181400	191525270	5480	5480	5480	5480	0
38	20250207	181300	191525270	5480	5480	5480	5480	0
39	20250207	181200	191525270	5480	5480	5480	5480	0
40	20250207	181100	191525270	5480	5480	5480	5480	0
41	20250207	181000	191525270	5480	5480	5480	5480	0
42	20250207	180900	191525270	5480	5480	5480	5480	0
43	20250207	180800	191525270	5480	5480	5480	5480	0
44	20250207	180700	191525270	5480	5480	5480	5480	0
45	20250207	180600	191525270	5480	5480	5480	5480	0
46	20250207	180500	191525270	5480	5480	5480	5480	0
47	20250207	180400	191525270	5480	5480	5480	5480	0
48	20250207	180300	191525270	5480	5480	5480	5480	0
49	20250207	180200	191525270	5480	5480	5480	5480	0
50	20250207	180100	191525270	5480	5480	5480	5480	0
51	20250207	180000	191525270	5480	5480	5480	5480	0
52	20250207	175900	191525270	5480	5480	5480	5480	0
53	20250207	175800	191525270	5480	5480	5480	5480	0
54	20250207	175700	191525270	5480	5480	5480	5480	0
55	20250207	175600	191525270	5480	5480	5480	5480	0
56	20250207	175500	191525270	5480	5480	5480	5480	0
57	20250207	175400	191525270	5480	5480	5480	5480	0
58	20250207	175300	191525270	5480	5480	5480	5480	0
59	20250207	175200	191525270	5480	5480	5480	5480	0
60	20250207	175100	191525270	5480	5480	5480	5480	0
61	20250207	175000	191525270	5480	5480	5480	5480	0
62	20250207	174900	191525270	5480	5480	5480	5480	759
63	20250207	174800	191525270	5480	5480	5480	5480	0
64	20250207	174700	191525270	5480	5480	5480	5480	0
65	20250207	174600	191525270	5480	5480	5480	5480	0
66	20250207	174500	191525270	5480	5480	5480	5480	0
67	20250207	174400	191525270	5480	5480	5480	5480	0
68	20250207	174300	191525270	5480	5480	5480	5480	0
69	20250207	174200	191525270	5480	5480	5480	5480	0
70	20250207	174100	191525270	5480	5480	5480	5480	0
71	20250207	174000	191525270	5480	5480	5480	5480	0
72	20250207	173900	191525270	5480	5480	5480	5480	0
73	20250207	173800	191525270	5480	5480	5480	5480	0
74	20250207	173700	191525270	5480	5480	5480	5480	0
75	20250207	173600	191525270	5480	5480	5480	5480	0
76	20250207	173500	191525270	5480	5480	5480	5480	0
77	20250207	173400	191525270	5480	5480	5480	5480	0
78	20250207	173300	191525270	5480	5480	5480	5480	0
79	20250207	173200	191525270	5480	5480	5480	5480	0
80	20250207	173100	191525270	5480	5480	5480	5480	0
81	20250207	173000	191525270	5480	5480	5480	5480	0
82	20250207	172900	191525270	5480	5480	5480	5480	0
83	20250207	172800	191525270	5480	5480	5480	5480	0
84	20250207	172700	191525270	5480	5480	5480	5480	0
85	20250207	172600	191525270	5480	5480	5480	5480	0
86	20250207	172500	191525270	5480	5480	5480	5480	0
87	20250207	172400	191525270	5480	5480	5480	5480	0
88	20250207	172300	191525270	5480	5480	5480	5480	0
89	20250207	172200	191525270	5480	5480	5480	5480	0
90	20250207	172100	191525270	5480	5480	5480	5480	0
91	20250207	172000	191525270	5480	5480	5480	5480	0
92	20250207	171900	191525270	5480	5480	5480	5480	759
93	20250207	171800	191525270	5480	5480	5480	5480	0
94	20250207	171700	191525270	5480	5480	5480	5480	0
95	20250207	171600	191525270	5480	5480	5480	5480	0
96	20250207	171500	191525270	5480	5480	5480	5480	0
97	20250207	171400	191525270	5480	5480	5480	5480	0
98	20250207	171300	191525270	5480	5480	5480	5480	0
99	20250207	171200	191525270	5480	5480	5480	5480	0
100	20250207	171100	191525270	5480	5480	5480	5480	0
101	20250207	171000	191525270	5480	5480	5480	5480	0
102	20250207	170900	191525270	5480	5480	5480	5480	0
103	20250207	170800	191525270	5480	5480	5480	5480	0
104	20250207	170700	191525270	5480	5480	5480	5480	0
105	20250207	170600	191525270	5480	5480	5480	5480	0
106	20250207	170500	191525270	5480	5480	5480	5480	0
107	20250207	170400	191525270	5480	5480	5480	5480	0
108	20250207	170300	191525270	5480	5480	5480	5480	0
109	20250207	170200	191525270	5480	5480	5480	5480	0
110	20250207	170100	191525270	5480	5480	5480	5480	0
111	20250207	170000	191525270	5480	5480	5480	5480	0
112	20250207	165900	191525270	5480	5480	5480	5480	0
113	20250207	165800	191525270	5480	5480	5480	5480	0
114	20250207	165700	191525270	5480	5480	5480	5480	0
115	20250207	165600	191525270	5480	5480	5480	5480	0
116	20250207	165500	191525270	5480	5480	5480	5480	0
117	20250207	165400	191525270	5480	5480	5480	5480	0
118	20250207	165300	191525270	5480	5480	5480	5480	0
119	20250207	165200	191525270	5480	5480	5480	5480	0
120	20250207	165100	191525270	5480	5480	5480	5480	0
121	20250207	165000	191525270	5480	5480	5480	5480	0
122	20250207	164900	191525270	5480	5480	5480	5480	759
123	20250207	164800	191525270	5480	5480	5480	5480	0
124	20250207	164700	191525270	5480	5480	5480	5480	0
125	20250207	164600	191525270	5480	5480	5480	5480	0
126	20250207	164500	191525270	5480	5480	5480	5480	0
127	20250207	164400	191525270	5480	5480	5480	5480	0
128	20250207	164300	191525270	5480	5480	5480	5480	0
129	20250207	164200	191525270	5480	5480	5480	5480	0
130	20250207	164100	191525270	5480	5480	5480	5480	0
131	20250207	164000	191525270	5480	5480	5480	5480	0
132	20250207	163900	191525270	5480	5480	5480	5480	0
133	20250207	163800	191525270	5480	5480	5480	5480	0
134	20250207	163700	191525270	5480	5480	5480	5480	0
135	20250207	163600	191525270	5480	5480	5480	5480	0
136	20250207	163500	191525270	5480	5480	5480	5480	0
137	20250207	163400	191525270	5480	5480	5480	5480	0
138	20250207	163300	191525270	5480	5480	5480	5480	0
139	20250207	163200	191525270	5480	5480	5480	5480	0
140	20250207	163100	191525270	5480	5480	5480	5480	0
141	20250207	163000	191525270	5480	5480	5480	5480	0
142	20250207	162900	191525270	5480	5480	5480	5480	0
143	20250207	162800	191525270	5480	5480	5480	5480	0
144	20250207	162700	191525270	5480	5480	5480	5480	0
145	20250207	162600	191525270	5480	5480	5480	5480	0
146	20250207	162500	191525270	5480	5480	5480	5480	0
147	20250207	162400	191525270	5480	5480	5480	5480	0
148	20250207	162300	191525270	5480	5480	5480	5480	0
149	20250207	162200	191525270	5480	5480	5480	5480	0
150	20250207	162100	191525270	5480	5480	5480	5480	0
151	20250207	162000	191525270	5480	5480	5480	5480	0
152	20250207	161900	191525270	5480	5480	5480	5480	759
153	20250207	161800	191525270	5480	5480	5480	5480	0
154	20250207	161700	191525270	5480	5480	5480	5480	0
155	20250207	161600	191525270	5480	5480	5480	5480	0
156	20250207	161500	191525270	5480	5480	5480	5480	0
157	20250207	161400	191525270	5480	5480	5480	5480	0
158	20250207	161300	191525270	5480	5480	5480	5480	0
159	20250207	161200	191525270	5480	5480	5480	5480	0
160	20250207	161100	191525270	5480	5480	5480	5480	0
161	20250207	161000	191525270	5480	5480	5480	5480	0
162	20250207	160900	191525270	5480	5480	5480	5480	0
163	20250207	160800	191525270	5480	5480	5480	5480	0
164	20250207	160700	191525270	5480	5480	5480	5480	0
165	20250207	160600	191525270	5480	5480	5480	5480	0
166	20250207	160500	191525270	5480	5480	5480	5480	0
167	20250207	160400	191525270	5480	5480	5480	5480	0
168	20250207	160300	191525270	5480	5480	5480	5480	0
169	20250207	160200	191525270	5480	5480	5480	5480	0
170	20250207	160100	191525270	5480	5480	5480	5480	0
171	20250207	160000	191525270	5480	5480	5480	5480	0
172	20250207	155900	191525270	5480	5480	5480	5480	0
173	20250207	155800	191525270	5480	5480	5480	5480	0
174	20250207	155700	191525270	5480	5480	5480	5480	0
175	20250207	155600	191525270	5480	5480	5480	5480	0
176	20250207	155500	191525270	5480	5480	5480	5480	0
177	20250207	155400	191525270	5480	5480	5480	5480	0
178	20250207	155300	191525270	5480	5480	5480	5480	0
179	20250207	155200	191525270	5480	5480	5480	5480	0
180	20250207	155100	191525270	5480	5480	5480	5480	0
181	20250207	155000	191525270	5480	5480	5480	5480	0
182	20250207	154900	191525270	5480	5480	5480	5480	759
183	20250207	154800	191525270	5480	5480	5480	5480	0
184	20250207	154700	191525270	5480	5480	5480	5480	0
185	20250207	154600	191525270	5480	5480	5480	5480	0
186	20250207	154500	191525270	5480	5480	5480	5480	0
187	20250207	154400	191525270	5480	5480	5480	5480	0
188	20250207	154300	191525270	5480	5480	5480	5480	0
189	20250207	154200	191525270	5480	5480	5480	5480	0
190	20250207	154100	191525270	5480	5480	5480	5480	0
191	20250207	154000	191525270	5480	5480	5480	5480	0
192	20250207	153900	191525270	5480	5480	5480	5480	0
193	20250207	153800	191525270	5480	5480	5480	5480	0
194	20250207	153700	191525270	5480	5480	5480	5480	0
195	20250207	153600	191525270	5480	5480	5480	5480	0
196	20250207	153500	191525270	5480	5480	5480	5480	0
197	20250207	153400	191525270	5480	5480	5480	5480	0
198	20250207	153300	191525270	5480	5480	5480	5480	0
199	20250207	153200	191525270	5480	5480	5480	5480	0
200	20250207	153100	191525270	5480	5480	5480	5480	0
201	20250207	153000	191525270	5480	5480	5480	5480	759
202	20250207	152900	187365950	5480	5480	5480	5480	0
203	20250207	152800	187365950	5480	5480	5480	5480	0
204	20250207	152700	187365950	5480	5480	5480	5480	0
205	20250207	152600	187365950	5480	5480	5480	5480	0
206	20250207	152500	187365950	5480	5480	5480	5480	0
207	20250207	152400	187365950	5480	5480	5480	5480	0
208	20250207	152300	187365950	5480	5480	5480	5480	0
209	20250207	152200	187365950	5480	5480	5480	5480	0
210	20250207	152100	187365950	5480	5480	5480	5480	0
211	20250207	152000	187365950	5480	5480	5480	5480	0
212	20250207	151900	187365950	5480	5490	5490	5480	8
213	20250207	151800	187322090	5490	5500	5500	5490	36
214	20250207	151700	187124300	5490	5500	5500	5490	123
215	20250207	151600	186448600	5500	5500	5500	5480	45
216	20250207	151500	186201120	5490	5500	5500	5490	123
217	20250207	151400	185525410	5490	5500	5500	5490	153
218	20250207	151300	184685010	5500	5500	5500	5490	239
219	20250207	151200	183372460	5500	5500	5500	5490	66
220	20250207	151100	183009670	5500	5490	5500	5490	298
221	20250207	151000	181373210	5490	5500	5500	5490	91
222	20250207	150900	180873180	5500	5500	5500	5500	43
223	20250207	150800	180636680	5490	5500	5500	5490	45
224	20250207	150700	180389190	5500	5500	5500	5490	78
225	20250207	150600	179960530	5500	5500	5500	5500	44
226	20250207	150500	179718530	5500	5500	5500	5500	44
227	20250207	150400	179476530	5490	5510	5510	5490	536
228	20250207	150300	176533170	5490	5490	5510	5490	78
229	20250207	150200	176104070	5500	5510	5510	5490	74
230	20250207	150100	175697220	5510	5510	5510	5480	45
231	20250207	150000	175449300	5510	5510	5510	5510	44
232	20250207	145900	175206860	5510	5500	5520	5480	1155
233	20250207	145800	168839220	5510	5510	5510	5510	43
234	20250207	145700	168602290	5510	5510	5510	5490	45
235	20250207	145600	168354360	5510	5500	5510	5500	44
236	20250207	145500	168112080	5500	5510	5510	5500	44
237	20250207	145400	167869930	5510	5510	5510	5510	44
238	20250207	145300	167627490	5510	5510	5510	5480	44
239	20250207	145200	167385080	5510	5510	5510	5510	44
240	20250207	145100	167142640	5510	5510	5510	5480	54
241	20250207	145000	166845130	5510	5510	5510	5510	44
242	20250207	144900	166602690	5510	5510	5510	5480	286
243	20250207	144800	165026860	5510	5490	5510	5480	243
244	20250207	144700	163693910	5500	5510	5510	5490	46
245	20250207	144600	163440640	5510	5510	5510	5510	44
246	20250207	144500	163198200	5510	5490	5520	5480	5186
247	20250207	144400	134630010	5480	5480	5480	5480	398
248	20250207	144300	132448970	5470	5470	5470	5470	0
249	20250207	144200	132448970	5470	5470	5470	5470	0
250	20250207	144100	132448970	5470	5470	5470	5470	1
251	20250207	144000	132443500	5470	5470	5470	5470	0
252	20250207	143900	132443500	5470	5470	5470	5470	1
253	20250207	143800	132438030	5470	5470	5470	5470	1
254	20250207	143700	132432560	5470	5470	5470	5470	0
255	20250207	143600	132432560	5470	5470	5470	5470	1
256	20250207	143500	132427090	5470	5470	5470	5470	0
257	20250207	143400	132427090	5470	5480	5480	5470	4
258	20250207	143300	132405180	5470	5470	5470	5470	0
259	20250207	143200	132405180	5470	5470	5470	5470	0
260	20250207	143100	132405180	5470	5470	5470	5470	0
261	20250207	143000	132405180	5470	5470	5470	5470	1
262	20250207	142900	132399710	5480	5480	5480	5480	0
263	20250207	142800	132399710	5480	5480	5480	5480	34
264	20250207	142700	132213390	5480	5480	5480	5480	0
265	20250207	142600	132213390	5480	5480	5480	5480	0
266	20250207	142500	132213390	5480	5480	5480	5480	0
267	20250207	142400	132213390	5480	5470	5480	5470	1196
268	20250207	142300	125671060	5470	5470	5470	5470	0
269	20250207	142200	125671060	5470	5470	5470	5470	0
270	20250207	142100	125671060	5470	5460	5470	5460	95
271	20250207	142000	125152000	5480	5480	5480	5480	0
272	20250207	141900	125152000	5480	5480	5480	5480	0
273	20250207	141800	125152000	5480	5480	5480	5480	0
274	20250207	141700	125152000	5480	5480	5480	5480	0
275	20250207	141600	125152000	5480	5480	5480	5480	1161
276	20250207	141500	118789720	5480	5480	5480	5480	58
277	20250207	141400	118471880	5480	5480	5480	5480	0
278	20250207	141300	118471880	5480	5480	5490	5480	1151
279	20250207	141200	112164050	5480	5480	5480	5480	58
280	20250207	141100	111846210	5480	5460	5480	5460	2809
281	20250207	141000	96479630	5460	5460	5460	5460	0
282	20250207	140900	96479630	5460	5460	5460	5460	29
283	20250207	140800	96321290	5460	5460	5460	5460	29
284	20250207	140700	96162950	5460	5460	5460	5460	0
285	20250207	140600	96162950	5460	5460	5460	5460	471
286	20250207	140500	93591290	5460	5460	5460	5460	87
287	20250207	140400	93116270	5460	5460	5460	5460	0
288	20250207	140300	93116270	5460	5460	5460	5460	0
289	20250207	140200	93116270	5460	5460	5460	5460	0
290	20250207	140100	93116270	5460	5460	5460	5460	0
291	20250207	140000	93116270	5460	5460	5460	5460	0
292	20250207	135900	93116270	5460	5460	5460	5460	70
293	20250207	135800	92734070	5470	5470	5470	5470	0
294	20250207	135700	92734070	5470	5470	5470	5470	0
295	20250207	135600	92734070	5470	5470	5470	5470	0
296	20250207	135500	92734070	5470	5470	5470	5470	91
297	20250207	135400	92236300	5470	5470	5470	5470	1
298	20250207	135300	92230830	5470	5470	5470	5470	5
299	20250207	135200	92203480	5470	5470	5470	5470	0
300	20250207	135100	92203480	5470	5470	5470	5470	0
301	20250207	135000	92203480	5470	5470	5470	5470	0
302	20250207	134900	92203480	5470	5470	5470	5470	0
303	20250207	134800	92203480	5470	5470	5470	5470	0
304	20250207	134700	92203480	5470	5470	5470	5470	0
305	20250207	134600	92203480	5470	5470	5470	5470	0
306	20250207	134500	92203480	5470	5470	5470	5470	0
307	20250207	134400	92203480	5470	5470	5470	5470	0
308	20250207	134300	92203480	5470	5470	5470	5470	0
309	20250207	134200	92203480	5470	5470	5470	5470	0
310	20250207	134100	92203480	5470	5470	5470	5470	0
311	20250207	134000	92203480	5470	5470	5470	5470	0
312	20250207	133900	92203480	5470	5470	5470	5470	0
313	20250207	133800	92203480	5470	5470	5470	5470	0
314	20250207	133700	92203480	5470	5470	5470	5470	0
315	20250207	133600	92203480	5470	5470	5470	5470	0
316	20250207	133500	92203480	5470	5470	5470	5470	0
317	20250207	133400	92203480	5470	5470	5470	5470	10
318	20250207	133300	92148780	5470	5470	5470	5470	0
319	20250207	133200	92148780	5470	5470	5470	5470	45
320	20250207	133100	91902630	5470	5470	5470	5470	0
321	20250207	133000	91902630	5470	5470	5470	5470	0
322	20250207	132900	91902630	5470	5470	5470	5470	0
323	20250207	132800	91902630	5470	5470	5470	5470	0
324	20250207	132700	91902630	5470	5470	5470	5470	0
325	20250207	132600	91902630	5470	5470	5470	5470	10
326	20250207	132500	91847930	5460	5460	5460	5460	156
327	20250207	132400	90996170	5470	5470	5470	5470	0
328	20250207	132300	90996170	5470	5470	5470	5470	0
329	20250207	132200	90996170	5470	5470	5470	5470	67
330	20250207	132100	90629680	5480	5480	5480	5480	0
331	20250207	132000	90629680	5480	5460	5480	5460	1912
332	20250207	131900	80174500	5460	5460	5460	5460	100
333	20250207	131800	79628500	5470	5470	5470	5470	0
334	20250207	131700	79628500	5470	5470	5470	5470	1
335	20250207	131600	79623030	5470	5470	5470	5470	0
336	20250207	131500	79623030	5470	5470	5470	5470	1
337	20250207	131400	79617560	5470	5470	5470	5470	0
338	20250207	131300	79617560	5470	5470	5470	5470	0
339	20250207	131200	79617560	5470	5470	5470	5470	0
340	20250207	131100	79617560	5470	5470	5470	5470	2
341	20250207	131000	79606620	5470	5470	5470	5470	2
342	20250207	130900	79595680	5470	5470	5470	5470	0
343	20250207	130800	79595680	5470	5470	5470	5470	0
344	20250207	130700	79595680	5470	5470	5470	5470	2
345	20250207	130600	79584740	5470	5470	5470	5470	42
346	20250207	130500	79355000	5470	5470	5470	5470	0
347	20250207	130400	79355000	5470	5470	5470	5470	0
348	20250207	130300	79355000	5470	5470	5470	5470	0
349	20250207	130200	79355000	5470	5470	5470	5470	0
350	20250207	130100	79355000	5470	5470	5470	5470	19
351	20250207	130000	79251070	5470	5470	5470	5470	0
352	20250207	125900	79251070	5470	5470	5470	5470	0
353	20250207	125800	79251070	5470	5470	5470	5470	0
354	20250207	125700	79251070	5470	5470	5470	5470	0
355	20250207	125600	79251070	5470	5470	5470	5470	0
356	20250207	125500	79251070	5470	5470	5470	5470	0
357	20250207	125400	79251070	5470	5470	5470	5470	0
358	20250207	125300	79251070	5470	5470	5470	5470	0
359	20250207	125200	79251070	5470	5470	5470	5470	90
360	20250207	125100	78758770	5470	5470	5470	5470	0
361	20250207	125000	78758770	5470	5470	5470	5470	5
362	20250207	124900	78731420	5470	5470	5470	5470	0
363	20250207	124800	78731420	5470	5470	5470	5470	0
364	20250207	124700	78731420	5470	5470	5470	5470	1
365	20250207	124600	78725950	5470	5470	5470	5470	0
366	20250207	124500	78725950	5470	5470	5470	5470	0
367	20250207	124400	78725950	5470	5470	5470	5470	0
368	20250207	124300	78725950	5470	5470	5470	5470	0
369	20250207	124200	78725950	5470	5470	5470	5470	0
370	20250207	124100	78725950	5470	5470	5470	5470	0
371	20250207	124000	78725950	5470	5470	5470	5470	1
372	20250207	123900	78720480	5470	5470	5470	5470	0
373	20250207	123800	78720480	5470	5470	5470	5470	0
374	20250207	123700	78720480	5470	5470	5470	5470	0
375	20250207	123600	78720480	5470	5470	5470	5470	0
376	20250207	123500	78720480	5470	5470	5470	5470	132
377	20250207	123400	77998440	5480	5480	5480	5480	0
378	20250207	123300	77998440	5480	5480	5480	5480	0
379	20250207	123200	77998440	5480	5480	5480	5480	0
380	20250207	123100	77998440	5480	5480	5480	5480	0
381	20250207	123000	77998440	5480	5470	5480	5470	693
382	20250207	122900	74207420	5470	5470	5470	5470	0
383	20250207	122800	74207420	5470	5470	5470	5470	1
384	20250207	122700	74201950	5470	5470	5470	5470	175
385	20250207	122600	73244700	5480	5480	5480	5480	0
386	20250207	122500	73244700	5480	5480	5480	5480	32
387	20250207	122400	73069340	5470	5470	5470	5470	0
388	20250207	122300	73069340	5470	5470	5470	5470	0
389	20250207	122200	73069340	5470	5470	5470	5470	29
390	20250207	122100	72910710	5480	5480	5480	5480	0
391	20250207	122000	72910710	5480	5480	5480	5480	0
392	20250207	121900	72910710	5480	5480	5480	5480	0
393	20250207	121800	72910710	5480	5470	5480	5470	507
394	20250207	121700	70136510	5470	5470	5470	5470	0
395	20250207	121600	70136510	5470	5470	5470	5470	0
396	20250207	121500	70136510	5470	5470	5470	5470	0
397	20250207	121400	70136510	5470	5470	5470	5470	283
398	20250207	121300	68588500	5470	5470	5470	5470	0
399	20250207	121200	68588500	5470	5470	5470	5470	34
400	20250207	121100	68402520	5470	5470	5470	5470	0
401	20250207	121000	68402520	5470	5470	5470	5470	94
402	20250207	120900	67888340	5470	5470	5470	5470	668
403	20250207	120800	64234380	5470	5470	5470	5470	0
404	20250207	120700	64234380	5470	5470	5470	5470	0
405	20250207	120600	64234380	5470	5470	5470	5470	20
406	20250207	120500	64124980	5480	5480	5480	5480	0
407	20250207	120400	64124980	5480	5480	5480	5480	1
408	20250207	120300	64119500	5480	5480	5480	5480	0
409	20250207	120200	64119500	5480	5480	5480	5480	0
410	20250207	120100	64119500	5480	5480	5480	5480	0
411	20250207	120000	64119500	5480	5480	5480	5480	0
412	20250207	115900	64119500	5480	5480	5480	5480	0
413	20250207	115800	64119500	5480	5480	5480	5480	0
414	20250207	115700	64119500	5480	5480	5480	5480	0
415	20250207	115600	64119500	5480	5480	5480	5480	0
416	20250207	115500	64119500	5480	5480	5480	5480	0
417	20250207	115400	64119500	5480	5480	5480	5480	0
418	20250207	115300	64119500	5480	5480	5480	5480	0
419	20250207	115200	64119500	5480	5480	5480	5480	15
420	20250207	115100	64037300	5480	5480	5480	5480	0
421	20250207	115000	64037300	5480	5480	5480	5480	0
422	20250207	114900	64037300	5480	5480	5480	5480	0
423	20250207	114800	64037300	5480	5480	5480	5480	0
424	20250207	114700	64037300	5480	5480	5480	5480	0
425	20250207	114600	64037300	5480	5480	5480	5480	0
426	20250207	114500	64037300	5480	5480	5480	5480	66
427	20250207	114400	63675620	5480	5480	5480	5480	0
428	20250207	114300	63675620	5480	5480	5480	5480	12
429	20250207	114200	63609860	5490	5490	5490	5490	0
430	20250207	114100	63609860	5490	5490	5490	5490	0
431	20250207	114000	63609860	5490	5480	5490	5480	38
432	20250207	113900	63401570	5470	5470	5470	5470	30
433	20250207	113800	63237470	5470	5470	5470	5470	116
434	20250207	113700	62602950	5470	5470	5470	5470	0
435	20250207	113600	62602950	5470	5470	5470	5470	0
436	20250207	113500	62602950	5470	5470	5470	5470	88
437	20250207	113400	62121590	5470	5470	5470	5470	0
438	20250207	113300	62121590	5470	5470	5470	5470	0
439	20250207	113200	62121590	5470	5470	5470	5470	0
440	20250207	113100	62121590	5470	5470	5470	5470	58
441	20250207	113000	61804330	5470	5470	5470	5470	0
442	20250207	112900	61804330	5470	5470	5470	5470	0
443	20250207	112800	61804330	5470	5470	5470	5470	0
444	20250207	112700	61804330	5470	5470	5470	5470	50
445	20250207	112600	61530830	5470	5470	5470	5470	0
446	20250207	112500	61530830	5470	5470	5480	5470	186
447	20250207	112400	60513400	5480	5480	5480	5480	0
448	20250207	112300	60513400	5480	5480	5480	5480	1
449	20250207	112200	60507920	5480	5470	5480	5460	1488
450	20250207	112100	52380120	5470	5470	5470	5470	0
451	20250207	112000	52380120	5470	5470	5470	5470	0
452	20250207	111900	52380120	5470	5470	5470	5470	0
453	20250207	111800	52380120	5470	5470	5470	5460	786
454	20250207	111700	48084090	5480	5480	5480	5480	0
455	20250207	111600	48084090	5480	5480	5480	5480	1
456	20250207	111500	48078610	5480	5480	5480	5480	0
457	20250207	111400	48078610	5480	5480	5480	5480	0
458	20250207	111300	48078610	5480	5480	5480	5480	0
459	20250207	111200	48078610	5480	5480	5480	5480	0
460	20250207	111100	48078610	5480	5480	5480	5480	0
461	20250207	111000	48078610	5480	5480	5480	5480	2
462	20250207	110900	48067650	5480	5480	5480	5480	2
463	20250207	110800	48056690	5480	5480	5480	5480	20
464	20250207	110700	47947090	5480	5480	5480	5480	226
465	20250207	110600	46708610	5480	5480	5480	5480	179
466	20250207	110500	45727690	5480	5480	5480	5480	23
467	20250207	110400	45601650	5480	5480	5480	5480	235
468	20250207	110300	44313850	5490	5490	5490	5490	0
469	20250207	110200	44313850	5490	5480	5490	5480	156
470	20250207	110100	43458410	5470	5470	5470	5470	100
471	20250207	110000	42911410	5490	5490	5490	5490	0
472	20250207	105900	42911410	5490	5470	5490	5470	275
473	20250207	105800	41406600	5470	5470	5470	5470	0
474	20250207	105700	41406600	5470	5480	5490	5470	98
475	20250207	105600	40869560	5470	5470	5470	5470	0
476	20250207	105500	40869560	5470	5470	5470	5470	59
477	20250207	105400	40546830	5480	5480	5480	5480	47
478	20250207	105300	40289270	5470	5470	5470	5470	6
479	20250207	105200	40256450	5470	5470	5470	5470	52
480	20250207	105100	39972010	5470	5470	5470	5470	1117
481	20250207	105000	33862020	5470	5470	5470	5470	0
482	20250207	104900	33862020	5470	5470	5470	5470	0
483	20250207	104800	33862020	5470	5480	5480	5470	246
484	20250207	104700	32514450	5480	5480	5480	5480	200
485	20250207	104600	31418450	5490	5490	5490	5490	9
486	20250207	104500	31369040	5480	5480	5480	5480	0
487	20250207	104400	31369040	5480	5480	5480	5480	0
488	20250207	104300	31369040	5480	5480	5480	5480	54
489	20250207	104200	31073120	5490	5490	5490	5490	1
490	20250207	104100	31067630	5490	5490	5490	5490	0
491	20250207	104000	31067630	5490	5490	5490	5490	0
492	20250207	103900	31067630	5490	5480	5490	5480	692
493	20250207	103800	27274940	5480	5480	5480	5480	5
494	20250207	103700	27247540	5470	5470	5470	5470	0
495	20250207	103600	27247540	5470	5480	5480	5470	14
496	20250207	103500	27170920	5480	5480	5480	5480	0
497	20250207	103400	27170920	5480	5480	5480	5480	0
498	20250207	103300	27170920	5480	5480	5480	5480	0
499	20250207	103200	27170920	5480	5480	5480	5480	100
500	20250207	103100	26622920	5480	5480	5480	5480	0
501	20250207	103000	26622920	5480	5480	5480	5480	10
502	20250207	102900	26568120	5480	5480	5480	5480	0
503	20250207	102800	26568120	5480	5480	5480	5480	0
504	20250207	102700	26568120	5480	5480	5480	5480	1
505	20250207	102600	26562640	5480	5480	5480	5480	0
506	20250207	102500	26562640	5480	5480	5480	5480	0
507	20250207	102400	26562640	5480	5480	5480	5480	300
508	20250207	102300	24918640	5480	5480	5480	5480	22
509	20250207	102200	24798080	5490	5490	5490	5490	0
510	20250207	102100	24798080	5490	5490	5490	5490	0
511	20250207	102000	24798080	5490	5490	5490	5490	0
512	20250207	101900	24798080	5490	5490	5490	5490	0
513	20250207	101800	24798080	5490	5490	5490	5490	36
514	20250207	101700	24600440	5490	5490	5490	5490	160
515	20250207	101600	23722040	5500	5500	5500	5500	0
516	20250207	101500	23722040	5500	5500	5500	5500	0
517	20250207	101400	23722040	5500	5500	5500	5500	0
518	20250207	101300	23722040	5500	5500	5500	5500	0
519	20250207	101200	23722040	5500	5500	5500	5500	0
520	20250207	101100	23722040	5500	5500	5500	5500	5
521	20250207	101000	23694540	5500	5500	5500	5500	1
522	20250207	100900	23689040	5500	5490	5500	5490	39
523	20250207	100800	23474920	5500	5500	5500	5500	0
524	20250207	100700	23474920	5500	5500	5500	5500	1
525	20250207	100600	23469420	5500	5500	5500	5500	0
526	20250207	100500	23469420	5500	5500	5500	5500	1
527	20250207	100400	23463920	5500	5500	5500	5500	2
528	20250207	100300	23452920	5500	5500	5500	5500	0
529	20250207	100200	23452920	5500	5500	5500	5500	1
530	20250207	100100	23447420	5500	5500	5500	5500	50
531	20250207	100000	23172420	5500	5500	5500	5500	0
532	20250207	095900	23172420	5500	5500	5500	5500	0
533	20250207	095800	23172420	5500	5500	5500	5500	0
534	20250207	095700	23172420	5500	5500	5500	5500	0
535	20250207	095600	23172420	5500	5500	5500	5500	0
536	20250207	095500	23172420	5500	5500	5500	5500	0
537	20250207	095400	23172420	5500	5500	5500	5500	0
538	20250207	095300	23172420	5500	5500	5500	5500	0
539	20250207	095200	23172420	5500	5500	5500	5500	0
540	20250207	095100	23172420	5500	5500	5500	5500	0
541	20250207	095000	23172420	5500	5500	5500	5500	0
542	20250207	094900	23172420	5500	5500	5500	5500	0
543	20250207	094800	23172420	5500	5500	5500	5500	0
544	20250207	094700	23172420	5500	5500	5500	5500	0
545	20250207	094600	23172420	5500	5500	5500	5500	3
546	20250207	094500	23155920	5500	5500	5500	5500	152
547	20250207	094400	22319920	5500	5500	5500	5500	0
548	20250207	094300	22319920	5500	5500	5500	5500	33
549	20250207	094200	22138420	5500	5500	5500	5500	0
550	20250207	094100	22138420	5500	5500	5500	5500	0
551	20250207	094000	22138420	5500	5500	5500	5500	0
552	20250207	093900	22138420	5500	5500	5500	5500	0
553	20250207	093800	22138420	5500	5500	5500	5500	0
554	20250207	093700	22138420	5500	5500	5500	5500	0
555	20250207	093600	22138420	5500	5500	5500	5500	0
556	20250207	093500	22138420	5500	5500	5500	5500	0
557	20250207	093400	22138420	5500	5500	5500	5500	0
558	20250207	093300	22138420	5500	5500	5500	5500	0
559	20250207	093200	22138420	5500	5500	5500	5500	5
560	20250207	093100	22110920	5500	5500	5500	5500	0
561	20250207	093000	22110920	5500	5500	5500	5500	103
562	20250207	092900	21544420	5500	5500	5500	5500	1
563	20250207	092800	21538920	5510	5500	5510	5500	103
564	20250207	092700	20971400	5510	5510	5510	5510	1
565	20250207	092600	20965890	5500	5500	5500	5500	1
566	20250207	092500	20960390	5500	5500	5500	5500	0
567	20250207	092400	20960390	5500	5500	5500	5500	0
568	20250207	092300	20960390	5500	5500	5500	5500	0
569	20250207	092200	20960390	5500	5500	5500	5500	7
570	20250207	092100	20921890	5500	5500	5500	5500	54
571	20250207	092000	20624890	5500	5500	5500	5500	1
572	20250207	091900	20619390	5500	5500	5500	5500	0
573	20250207	091800	20619390	5500	5500	5500	5500	0
574	20250207	091700	20619390	5500	5490	5500	5490	101
575	20250207	091600	20064890	5490	5490	5490	5490	51
576	20250207	091500	19784900	5500	5490	5500	5490	52
577	20250207	091400	19499410	5500	5500	5500	5500	1
578	20250207	091300	19493910	5500	5490	5500	5490	60
579	20250207	091200	19164500	5490	5490	5490	5490	0
580	20250207	091100	19164500	5490	5500	5500	5490	30
581	20250207	091000	18999790	5500	5480	5500	5480	642
582	20250207	090900	15476260	5470	5470	5470	5470	0
583	20250207	090800	15476260	5470	5470	5470	5470	15
584	20250207	090700	15394210	5470	5470	5470	5470	0
585	20250207	090600	15394210	5470	5470	5470	5470	57
586	20250207	090500	15082420	5470	5460	5470	5450	2093
587	20250207	090400	3670430	5460	5460	5460	5460	0
588	20250207	090300	3670430	5460	5470	5470	5460	33
589	20250207	090200	3489960	5470	5470	5470	5470	0
590	20250207	090100	3489960	5470	5470	5470	5470	0
591	20250207	090000	3489960	5470	5470	5500	5470	638