KissMeData/094850/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200600	271872130	5430	5430	5430	5430	661
3	20250206	200500	271872130	5430	5430	5430	5430	0
4	20250206	200400	271872130	5430	5430	5430	5430	0
5	20250206	200300	271872130	5430	5430	5430	5430	0
6	20250206	200200	271872130	5430	5430	5430	5430	0
7	20250206	200100	271872130	5430	5430	5430	5430	0
8	20250206	200000	271872130	5430	5430	5430	5430	0
9	20250206	195900	271872130	5430	5430	5430	5430	0
10	20250206	195800	271872130	5430	5430	5430	5430	0
11	20250206	195700	271872130	5430	5430	5430	5430	0
12	20250206	195600	271872130	5430	5430	5430	5430	0
13	20250206	195500	271872130	5430	5430	5430	5430	0
14	20250206	195400	271872130	5430	5430	5430	5430	0
15	20250206	195300	271872130	5430	5430	5430	5430	0
16	20250206	195200	271872130	5430	5430	5430	5430	0
17	20250206	195100	271872130	5430	5430	5430	5430	0
18	20250206	195000	271872130	5430	5430	5430	5430	0
19	20250206	194900	271872130	5430	5430	5430	5430	0
20	20250206	194800	271872130	5430	5430	5430	5430	0
21	20250206	194700	271872130	5430	5430	5430	5430	0
22	20250206	194600	271872130	5430	5430	5430	5430	0
23	20250206	194500	271872130	5430	5430	5430	5430	0
24	20250206	194400	271872130	5430	5430	5430	5430	0
25	20250206	194300	271872130	5430	5430	5430	5430	0
26	20250206	194200	271872130	5430	5430	5430	5430	0
27	20250206	194100	271872130	5430	5430	5430	5430	0
28	20250206	194000	271872130	5430	5430	5430	5430	0
29	20250206	193900	271872130	5430	5430	5430	5430	0
30	20250206	193800	271872130	5430	5430	5430	5430	0
31	20250206	193700	271872130	5430	5430	5430	5430	0
32	20250206	193600	271872130	5430	5430	5430	5430	661
33	20250206	193500	271872130	5430	5430	5430	5430	0
34	20250206	193400	271872130	5430	5430	5430	5430	0
35	20250206	193300	271872130	5430	5430	5430	5430	0
36	20250206	193200	271872130	5430	5430	5430	5430	0
37	20250206	193100	271872130	5430	5430	5430	5430	0
38	20250206	193000	271872130	5430	5430	5430	5430	0
39	20250206	192900	271872130	5430	5430	5430	5430	0
40	20250206	192800	271872130	5430	5430	5430	5430	0
41	20250206	192700	271872130	5430	5430	5430	5430	0
42	20250206	192600	271872130	5430	5430	5430	5430	0
43	20250206	192500	271872130	5430	5430	5430	5430	0
44	20250206	192400	271872130	5430	5430	5430	5430	0
45	20250206	192300	271872130	5430	5430	5430	5430	0
46	20250206	192200	271872130	5430	5430	5430	5430	0
47	20250206	192100	271872130	5430	5430	5430	5430	0
48	20250206	192000	271872130	5430	5430	5430	5430	0
49	20250206	191900	271872130	5430	5430	5430	5430	0
50	20250206	191800	271872130	5430	5430	5430	5430	0
51	20250206	191700	271872130	5430	5430	5430	5430	0
52	20250206	191600	271872130	5430	5430	5430	5430	0
53	20250206	191500	271872130	5430	5430	5430	5430	0
54	20250206	191400	271872130	5430	5430	5430	5430	0
55	20250206	191300	271872130	5430	5430	5430	5430	0
56	20250206	191200	271872130	5430	5430	5430	5430	0
57	20250206	191100	271872130	5430	5430	5430	5430	0
58	20250206	191000	271872130	5430	5430	5430	5430	0
59	20250206	190900	271872130	5430	5430	5430	5430	0
60	20250206	190800	271872130	5430	5430	5430	5430	0
61	20250206	190700	271872130	5430	5430	5430	5430	0
62	20250206	190600	271872130	5430	5430	5430	5430	661
63	20250206	190500	271872130	5430	5430	5430	5430	0
64	20250206	190400	271872130	5430	5430	5430	5430	0
65	20250206	190300	271872130	5430	5430	5430	5430	0
66	20250206	190200	271872130	5430	5430	5430	5430	0
67	20250206	190100	271872130	5430	5430	5430	5430	0
68	20250206	190000	271872130	5430	5430	5430	5430	0
69	20250206	185900	271872130	5430	5430	5430	5430	0
70	20250206	185800	271872130	5430	5430	5430	5430	0
71	20250206	185700	271872130	5430	5430	5430	5430	0
72	20250206	185600	271872130	5430	5430	5430	5430	0
73	20250206	185500	271872130	5430	5430	5430	5430	0
74	20250206	185400	271872130	5430	5430	5430	5430	0
75	20250206	185300	271872130	5430	5430	5430	5430	0
76	20250206	185200	271872130	5430	5430	5430	5430	0
77	20250206	185100	271872130	5430	5430	5430	5430	0
78	20250206	185000	271872130	5430	5430	5430	5430	0
79	20250206	184900	271872130	5430	5430	5430	5430	0
80	20250206	184800	271872130	5430	5430	5430	5430	0
81	20250206	184700	271872130	5430	5430	5430	5430	0
82	20250206	184600	271872130	5430	5430	5430	5430	0
83	20250206	184500	271872130	5430	5430	5430	5430	0
84	20250206	184400	271872130	5430	5430	5430	5430	0
85	20250206	184300	271872130	5430	5430	5430	5430	0
86	20250206	184200	271872130	5430	5430	5430	5430	0
87	20250206	184100	271872130	5430	5430	5430	5430	0
88	20250206	184000	271872130	5430	5430	5430	5430	0
89	20250206	183900	271872130	5430	5430	5430	5430	0
90	20250206	183800	271872130	5430	5430	5430	5430	0
91	20250206	183700	271872130	5430	5430	5430	5430	0
92	20250206	183600	271872130	5430	5430	5430	5430	661
93	20250206	183500	271872130	5430	5430	5430	5430	0
94	20250206	183400	271872130	5430	5430	5430	5430	0
95	20250206	183300	271872130	5430	5430	5430	5430	0
96	20250206	183200	271872130	5430	5430	5430	5430	0
97	20250206	183100	271872130	5430	5430	5430	5430	0
98	20250206	183000	271872130	5430	5430	5430	5430	0
99	20250206	182900	271872130	5430	5430	5430	5430	0
100	20250206	182800	271872130	5430	5430	5430	5430	0
101	20250206	182700	271872130	5430	5430	5430	5430	0
102	20250206	182600	271872130	5430	5430	5430	5430	0
103	20250206	182500	271872130	5430	5430	5430	5430	0
104	20250206	182400	271872130	5430	5430	5430	5430	0
105	20250206	182300	271872130	5430	5430	5430	5430	0
106	20250206	182200	271872130	5430	5430	5430	5430	0
107	20250206	182100	271872130	5430	5430	5430	5430	0
108	20250206	182000	271872130	5430	5430	5430	5430	0
109	20250206	181900	271872130	5430	5430	5430	5430	0
110	20250206	181800	271872130	5430	5430	5430	5430	0
111	20250206	181700	271872130	5430	5430	5430	5430	0
112	20250206	181600	271872130	5430	5430	5430	5430	0
113	20250206	181500	271872130	5430	5430	5430	5430	0
114	20250206	181400	271872130	5430	5430	5430	5430	0
115	20250206	181300	271872130	5430	5430	5430	5430	0
116	20250206	181200	271872130	5430	5430	5430	5430	0
117	20250206	181100	271872130	5430	5430	5430	5430	0
118	20250206	181000	271872130	5430	5430	5430	5430	0
119	20250206	180900	271872130	5430	5430	5430	5430	0
120	20250206	180800	271872130	5430	5430	5430	5430	0
121	20250206	180700	271872130	5430	5430	5430	5430	0
122	20250206	180600	271872130	5430	5430	5430	5430	661
123	20250206	180500	271872130	5430	5430	5430	5430	0
124	20250206	180400	271872130	5430	5430	5430	5430	0
125	20250206	180300	271872130	5430	5430	5430	5430	0
126	20250206	180200	271872130	5430	5430	5430	5430	0
127	20250206	180100	271872130	5430	5430	5430	5430	0
128	20250206	180000	271872130	5430	5430	5430	5430	0
129	20250206	175900	271872130	5430	5430	5430	5430	0
130	20250206	175800	271872130	5430	5430	5430	5430	0
131	20250206	175700	271872130	5430	5430	5430	5430	0
132	20250206	175600	271872130	5430	5430	5430	5430	0
133	20250206	175500	271872130	5430	5430	5430	5430	0
134	20250206	175400	271872130	5430	5430	5430	5430	0
135	20250206	175300	271872130	5430	5430	5430	5430	0
136	20250206	175200	271872130	5430	5430	5430	5430	0
137	20250206	175100	271872130	5430	5430	5430	5430	0
138	20250206	175000	271872130	5430	5430	5430	5430	0
139	20250206	174900	271872130	5430	5430	5430	5430	0
140	20250206	174800	271872130	5430	5430	5430	5430	0
141	20250206	174700	271872130	5430	5430	5430	5430	0
142	20250206	174600	271872130	5430	5430	5430	5430	0
143	20250206	174500	271872130	5430	5430	5430	5430	0
144	20250206	174400	271872130	5430	5430	5430	5430	0
145	20250206	174300	271872130	5430	5430	5430	5430	0
146	20250206	174200	271872130	5430	5430	5430	5430	0
147	20250206	174100	271872130	5430	5430	5430	5430	0
148	20250206	174000	271872130	5430	5430	5430	5430	0
149	20250206	173900	271872130	5430	5430	5430	5430	0
150	20250206	173800	271872130	5430	5430	5430	5430	0
151	20250206	173700	271872130	5430	5430	5430	5430	0
152	20250206	173600	271872130	5430	5430	5430	5430	661
153	20250206	173500	271872130	5430	5430	5430	5430	0
154	20250206	173400	271872130	5430	5430	5430	5430	0
155	20250206	173300	271872130	5430	5430	5430	5430	0
156	20250206	173200	271872130	5430	5430	5430	5430	0
157	20250206	173100	271872130	5430	5430	5430	5430	0
158	20250206	173000	271872130	5430	5430	5430	5430	0
159	20250206	172900	271872130	5430	5430	5430	5430	0
160	20250206	172800	271872130	5430	5430	5430	5430	0
161	20250206	172700	271872130	5430	5430	5430	5430	0
162	20250206	172600	271872130	5430	5430	5430	5430	0
163	20250206	172500	271872130	5430	5430	5430	5430	0
164	20250206	172400	271872130	5430	5430	5430	5430	0
165	20250206	172300	271872130	5430	5430	5430	5430	0
166	20250206	172200	271872130	5430	5430	5430	5430	0
167	20250206	172100	271872130	5430	5430	5430	5430	0
168	20250206	172000	271872130	5430	5430	5430	5430	0
169	20250206	171900	271872130	5430	5430	5430	5430	0
170	20250206	171800	271872130	5430	5430	5430	5430	0
171	20250206	171700	271872130	5430	5430	5430	5430	0
172	20250206	171600	271872130	5430	5430	5430	5430	0
173	20250206	171500	271872130	5430	5430	5430	5430	0
174	20250206	171400	271872130	5430	5430	5430	5430	0
175	20250206	171300	271872130	5430	5430	5430	5430	0
176	20250206	171200	271872130	5430	5430	5430	5430	0
177	20250206	171100	271872130	5430	5430	5430	5430	0
178	20250206	171000	271872130	5430	5430	5430	5430	0
179	20250206	170900	271872130	5430	5430	5430	5430	0
180	20250206	170800	271872130	5430	5430	5430	5430	0
181	20250206	170700	271872130	5430	5430	5430	5430	0
182	20250206	170600	271872130	5430	5430	5430	5430	661
183	20250206	170500	271872130	5430	5430	5430	5430	0
184	20250206	170400	271872130	5430	5430	5430	5430	0
185	20250206	170300	271872130	5430	5430	5430	5430	0
186	20250206	170200	271872130	5430	5430	5430	5430	0
187	20250206	170100	271872130	5430	5430	5430	5430	0
188	20250206	170000	271872130	5430	5430	5430	5430	0
189	20250206	165900	271872130	5430	5430	5430	5430	0
190	20250206	165800	271872130	5430	5430	5430	5430	0
191	20250206	165700	271872130	5430	5430	5430	5430	0
192	20250206	165600	271872130	5430	5430	5430	5430	0
193	20250206	165500	271872130	5430	5430	5430	5430	0
194	20250206	165400	271872130	5430	5430	5430	5430	0
195	20250206	165300	271872130	5430	5430	5430	5430	0
196	20250206	165200	271872130	5430	5430	5430	5430	0
197	20250206	165100	271872130	5430	5430	5430	5430	0
198	20250206	165000	271872130	5430	5430	5430	5430	0
199	20250206	164900	271872130	5430	5430	5430	5430	0
200	20250206	164800	271872130	5430	5430	5430	5430	0
201	20250206	164700	271872130	5430	5430	5430	5430	0
202	20250206	164600	271872130	5430	5430	5430	5430	0
203	20250206	164500	271872130	5430	5430	5430	5430	0
204	20250206	164400	271872130	5430	5430	5430	5430	0
205	20250206	164300	271872130	5430	5430	5430	5430	0
206	20250206	164200	271872130	5430	5430	5430	5430	0
207	20250206	164100	271872130	5430	5430	5430	5430	0
208	20250206	164000	271872130	5430	5430	5430	5430	0
209	20250206	163900	271872130	5430	5430	5430	5430	0
210	20250206	163800	271872130	5430	5430	5430	5430	0
211	20250206	163700	271872130	5430	5430	5430	5430	0
212	20250206	163600	271872130	5430	5430	5430	5430	661
213	20250206	163500	271872130	5430	5430	5430	5430	0
214	20250206	163400	271872130	5430	5430	5430	5430	0
215	20250206	163300	271872130	5430	5430	5430	5430	0
216	20250206	163200	271872130	5430	5430	5430	5430	0
217	20250206	163100	271872130	5430	5430	5430	5430	0
218	20250206	163000	271872130	5430	5430	5430	5430	0
219	20250206	162900	271872130	5430	5430	5430	5430	0
220	20250206	162800	271872130	5430	5430	5430	5430	0
221	20250206	162700	271872130	5430	5430	5430	5430	0
222	20250206	162600	271872130	5430	5430	5430	5430	0
223	20250206	162500	271872130	5430	5430	5430	5430	0
224	20250206	162400	271872130	5430	5430	5430	5430	0
225	20250206	162300	271872130	5430	5430	5430	5430	0
226	20250206	162200	271872130	5430	5430	5430	5430	0
227	20250206	162100	271872130	5430	5430	5430	5430	0
228	20250206	162000	271872130	5430	5430	5430	5430	0
229	20250206	161900	271872130	5430	5430	5430	5430	0
230	20250206	161800	271872130	5430	5430	5430	5430	0
231	20250206	161700	271872130	5430	5430	5430	5430	0
232	20250206	161600	271872130	5430	5430	5430	5430	0
233	20250206	161500	271872130	5430	5430	5430	5430	0
234	20250206	161400	271872130	5430	5430	5430	5430	0
235	20250206	161300	271872130	5430	5430	5430	5430	0
236	20250206	161200	271872130	5430	5430	5430	5430	0
237	20250206	161100	271872130	5430	5430	5430	5430	0
238	20250206	161000	271872130	5430	5430	5430	5430	0
239	20250206	160900	271872130	5430	5430	5430	5430	0
240	20250206	160800	271872130	5430	5430	5430	5430	0
241	20250206	160700	271872130	5430	5430	5430	5430	0
242	20250206	160600	271872130	5430	5430	5430	5430	661
243	20250206	160500	271872130	5430	5430	5430	5430	0
244	20250206	160400	271872130	5430	5430	5430	5430	0
245	20250206	160300	271872130	5430	5430	5430	5430	0
246	20250206	160200	271872130	5430	5430	5430	5430	0
247	20250206	160100	271872130	5430	5430	5430	5430	0
248	20250206	160000	271872130	5430	5430	5430	5430	0
249	20250206	155900	271872130	5430	5430	5430	5430	0
250	20250206	155800	271872130	5430	5430	5430	5430	0
251	20250206	155700	271872130	5430	5430	5430	5430	0
252	20250206	155600	271872130	5430	5430	5430	5430	0
253	20250206	155500	271872130	5430	5430	5430	5430	0
254	20250206	155400	271872130	5430	5430	5430	5430	0
255	20250206	155300	271872130	5430	5430	5430	5430	0
256	20250206	155200	271872130	5430	5430	5430	5430	0
257	20250206	155100	271872130	5430	5430	5430	5430	0
258	20250206	155000	271872130	5430	5430	5430	5430	0
259	20250206	154900	271872130	5430	5430	5430	5430	0
260	20250206	154800	271872130	5430	5430	5430	5430	0
261	20250206	154700	271872130	5430	5430	5430	5430	0
262	20250206	154600	271872130	5430	5430	5430	5430	0
263	20250206	154500	271872130	5430	5430	5430	5430	0
264	20250206	154400	271872130	5430	5430	5430	5430	0
265	20250206	154300	271872130	5430	5430	5430	5430	0
266	20250206	154200	271872130	5430	5430	5430	5430	0
267	20250206	154100	271872130	5430	5430	5430	5430	0
268	20250206	154000	271872130	5430	5430	5430	5430	0
269	20250206	153900	271872130	5430	5430	5430	5430	0
270	20250206	153800	271872130	5430	5430	5430	5430	0
271	20250206	153700	271872130	5430	5430	5430	5430	0
272	20250206	153600	271872130	5430	5430	5430	5430	661
273	20250206	153500	271872130	5430	5430	5430	5430	0
274	20250206	153400	271872130	5430	5430	5430	5430	0
275	20250206	153300	271872130	5430	5430	5430	5430	0
276	20250206	153200	271872130	5430	5430	5430	5430	0
277	20250206	153100	271872130	5430	5430	5430	5430	0
278	20250206	153000	271872130	5430	5430	5430	5430	661
279	20250206	152900	268282900	5430	5430	5430	5430	0
280	20250206	152800	268282900	5430	5430	5430	5430	0
281	20250206	152700	268282900	5430	5430	5430	5430	0
282	20250206	152600	268282900	5430	5430	5430	5430	0
283	20250206	152500	268282900	5430	5430	5430	5430	0
284	20250206	152400	268282900	5430	5430	5430	5430	0
285	20250206	152300	268282900	5430	5430	5430	5430	0
286	20250206	152200	268282900	5430	5430	5430	5430	0
287	20250206	152100	268282900	5430	5430	5430	5430	0
288	20250206	152000	268282900	5430	5430	5430	5430	0
289	20250206	151900	268282900	5430	5430	5430	5430	53
290	20250206	151800	267995110	5430	5430	5430	5430	125
291	20250206	151700	267316360	5430	5430	5430	5430	11
292	20250206	151600	267256630	5430	5440	5440	5430	4
293	20250206	151500	267234900	5430	5430	5430	5430	12
294	20250206	151400	267169740	5450	5450	5450	5450	1
295	20250206	151300	267164290	5420	5420	5420	5420	0
296	20250206	151200	267164290	5420	5440	5440	5420	70
297	20250206	151100	266784410	5430	5430	5430	5420	525
298	20250206	151000	263938660	5420	5420	5420	5420	274
299	20250206	150900	262453580	5430	5430	5430	5430	3
300	20250206	150800	262437290	5430	5430	5430	5430	169
301	20250206	150700	261519620	5410	5410	5410	5410	7
302	20250206	150600	261481750	5430	5420	5430	5410	303
303	20250206	150500	259839490	5410	5410	5410	5410	108
304	20250206	150400	259255210	5420	5420	5420	5420	32
305	20250206	150300	259081770	5430	5430	5430	5430	1
306	20250206	150200	259076340	5430	5430	5430	5430	91
307	20250206	150100	258582210	5420	5420	5420	5420	0
308	20250206	150000	258582210	5420	5420	5420	5420	38
309	20250206	145900	258376250	5430	5430	5430	5430	0
310	20250206	145800	258376250	5430	5430	5430	5430	200
311	20250206	145700	257290250	5430	5430	5430	5430	0
312	20250206	145600	257290250	5430	5430	5430	5430	0
313	20250206	145500	257290250	5430	5420	5430	5420	2002
314	20250206	145400	246439400	5410	5420	5420	5410	345
315	20250206	145300	244572770	5420	5420	5420	5420	149
316	20250206	145200	243765190	5420	5410	5420	5410	13
317	20250206	145100	243694750	5410	5410	5410	5410	16
318	20250206	145000	243608190	5430	5430	5430	5430	0
319	20250206	144900	243608190	5430	5430	5430	5430	0
320	20250206	144800	243608190	5430	5410	5430	5410	3
321	20250206	144700	243591920	5420	5420	5420	5420	57
322	20250206	144600	243282980	5410	5420	5420	5410	2597
323	20250206	144500	229219720	5430	5430	5430	5430	0
324	20250206	144400	229219720	5430	5430	5430	5420	2348
325	20250206	144300	216488500	5430	5430	5430	5430	0
326	20250206	144200	216488500	5430	5430	5430	5430	1
327	20250206	144100	216483070	5430	5430	5430	5430	1
328	20250206	144000	216477640	5430	5430	5430	5430	2
329	20250206	143900	216466780	5430	5430	5430	5430	34
330	20250206	143800	216282160	5430	5430	5430	5430	0
331	20250206	143700	216282160	5430	5430	5430	5430	1
332	20250206	143600	216276730	5430	5430	5430	5430	0
333	20250206	143500	216276730	5430	5430	5430	5430	0
334	20250206	143400	216276730	5430	5430	5430	5430	1
335	20250206	143300	216271300	5420	5420	5420	5420	0
336	20250206	143200	216271300	5420	5440	5440	5420	81
337	20250206	143100	215832000	5440	5440	5440	5440	0
338	20250206	143000	215832000	5440	5440	5440	5440	0
339	20250206	142900	215832000	5440	5440	5440	5440	0
340	20250206	142800	215832000	5440	5440	5440	5440	69
341	20250206	142700	215456640	5440	5440	5440	5440	0
342	20250206	142600	215456640	5440	5440	5440	5440	0
343	20250206	142500	215456640	5440	5440	5440	5440	3
344	20250206	142400	215440320	5450	5450	5450	5450	2
345	20250206	142300	215429420	5450	5450	5450	5450	0
346	20250206	142200	215429420	5450	5440	5450	5440	5
347	20250206	142100	215402180	5450	5450	5450	5450	16
348	20250206	142000	215314980	5440	5440	5440	5440	0
349	20250206	141900	215314980	5440	5440	5440	5440	0
350	20250206	141800	215314980	5440	5440	5440	5440	0
351	20250206	141700	215314980	5440	5440	5440	5440	49
352	20250206	141600	215048420	5440	5440	5440	5440	0
353	20250206	141500	215048420	5440	5440	5440	5440	1
354	20250206	141400	215042980	5440	5440	5440	5440	0
355	20250206	141300	215042980	5440	5440	5440	5440	0
356	20250206	141200	215042980	5440	5440	5440	5440	0
357	20250206	141100	215042980	5440	5440	5440	5440	0
358	20250206	141000	215042980	5440	5440	5440	5440	94
359	20250206	140900	214531620	5440	5430	5440	5430	7
360	20250206	140800	214493550	5440	5440	5440	5440	4
361	20250206	140700	214471790	5430	5440	5440	5430	4
362	20250206	140600	214450060	5430	5430	5430	5430	0
363	20250206	140500	214450060	5430	5440	5440	5430	406
364	20250206	140400	212243640	5430	5430	5430	5430	0
365	20250206	140300	212243640	5430	5430	5430	5430	0
366	20250206	140200	212243640	5430	5430	5430	5430	0
367	20250206	140100	212243640	5430	5430	5430	5430	0
368	20250206	140000	212243640	5430	5430	5430	5430	26
369	20250206	135900	212102460	5430	5430	5430	5430	0
370	20250206	135800	212102460	5430	5430	5430	5430	0
371	20250206	135700	212102460	5430	5430	5430	5430	0
372	20250206	135600	212102460	5430	5430	5430	5430	0
373	20250206	135500	212102460	5430	5430	5430	5430	62
374	20250206	135400	211765800	5430	5430	5430	5430	0
375	20250206	135300	211765800	5430	5430	5430	5430	0
376	20250206	135200	211765800	5430	5430	5430	5430	0
377	20250206	135100	211765800	5430	5430	5430	5430	1
378	20250206	135000	211760370	5430	5430	5430	5430	223
379	20250206	134900	210549480	5440	5440	5440	5440	1
380	20250206	134800	210544040	5440	5440	5440	5440	1
381	20250206	134700	210538600	5430	5430	5430	5430	0
382	20250206	134600	210538600	5430	5430	5430	5430	0
383	20250206	134500	210538600	5430	5430	5430	5430	401
384	20250206	134400	208361170	5430	5430	5430	5430	50
385	20250206	134300	208089670	5430	5430	5430	5430	18
386	20250206	134200	207991930	5430	5430	5430	5430	2
387	20250206	134100	207981070	5430	5430	5430	5430	1
388	20250206	134000	207975640	5440	5440	5440	5440	12
389	20250206	133900	207910360	5430	5430	5430	5430	0
390	20250206	133800	207910360	5430	5430	5430	5430	2
391	20250206	133700	207899500	5440	5440	5440	5440	0
392	20250206	133600	207899500	5440	5440	5440	5440	1
393	20250206	133500	207894060	5440	5440	5440	5440	0
394	20250206	133400	207894060	5440	5440	5440	5440	0
395	20250206	133300	207894060	5440	5430	5440	5430	2
396	20250206	133200	207883190	5430	5430	5430	5430	4
397	20250206	133100	207861470	5430	5430	5430	5430	0
398	20250206	133000	207861470	5430	5430	5430	5430	0
399	20250206	132900	207861470	5430	5430	5430	5430	20
400	20250206	132800	207752870	5430	5430	5430	5420	1144
401	20250206	132700	201542910	5430	5430	5430	5430	0
402	20250206	132600	201542910	5430	5440	5440	5430	62
403	20250206	132500	201206090	5450	5450	5450	5450	0
404	20250206	132400	201206090	5450	5450	5450	5450	0
405	20250206	132300	201206090	5450	5450	5450	5450	350
406	20250206	132200	199298590	5440	5440	5440	5440	1
407	20250206	132100	199293150	5440	5440	5440	5440	0
408	20250206	132000	199293150	5440	5440	5440	5440	284
409	20250206	131900	197748190	5430	5430	5430	5430	0
410	20250206	131800	197748190	5430	5440	5440	5430	376
411	20250206	131700	195706440	5440	5440	5440	5440	0
412	20250206	131600	195706440	5440	5440	5440	5440	0
413	20250206	131500	195706440	5440	5440	5440	5440	0
414	20250206	131400	195706440	5440	5440	5440	5440	0
415	20250206	131300	195706440	5440	5440	5440	5440	0
416	20250206	131200	195706440	5440	5450	5450	5440	62
417	20250206	131100	195369150	5450	5450	5450	5450	0
418	20250206	131000	195369150	5450	5450	5450	5450	0
419	20250206	130900	195369150	5450	5450	5450	5450	1
420	20250206	130800	195363700	5440	5440	5440	5440	0
421	20250206	130700	195363700	5440	5450	5450	5440	66
422	20250206	130600	195004060	5430	5430	5430	5430	0
423	20250206	130500	195004060	5430	5430	5430	5430	0
424	20250206	130400	195004060	5430	5430	5430	5430	98
425	20250206	130300	194471920	5450	5450	5450	5450	0
426	20250206	130200	194471920	5450	5450	5450	5450	0
427	20250206	130100	194471920	5450	5450	5450	5450	0
428	20250206	130000	194471920	5450	5450	5450	5450	0
429	20250206	125900	194471920	5450	5470	5470	5450	353
430	20250206	125800	192548030	5470	5470	5470	5470	1
431	20250206	125700	192542560	5430	5430	5430	5430	0
432	20250206	125600	192542560	5430	5430	5430	5430	0
433	20250206	125500	192542560	5430	5430	5430	5430	521
434	20250206	125400	189713530	5470	5470	5470	5470	5
435	20250206	125300	189686180	5470	5470	5470	5470	0
436	20250206	125200	189686180	5470	5470	5470	5470	0
437	20250206	125100	189686180	5470	5470	5470	5470	30
438	20250206	125000	189522080	5470	5470	5470	5470	89
439	20250206	124900	189035250	5470	5470	5470	5470	1
440	20250206	124800	189029780	5430	5430	5430	5430	0
441	20250206	124700	189029780	5430	5430	5430	5430	165
442	20250206	124600	188133830	5440	5440	5440	5440	0
443	20250206	124500	188133830	5440	5440	5440	5440	0
444	20250206	124400	188133830	5440	5440	5440	5440	0
445	20250206	124300	188133830	5440	5460	5460	5440	619
446	20250206	124200	184762770	5460	5460	5460	5460	46
447	20250206	124100	184511610	5460	5440	5460	5440	11
448	20250206	124000	184451570	5460	5460	5460	5460	0
449	20250206	123900	184451570	5460	5460	5460	5460	0
450	20250206	123800	184451570	5460	5460	5460	5460	0
451	20250206	123700	184451570	5460	5460	5460	5460	0
452	20250206	123600	184451570	5460	5460	5460	5460	0
453	20250206	123500	184451570	5460	5460	5460	5460	1
454	20250206	123400	184446110	5460	5460	5460	5460	0
455	20250206	123300	184446110	5460	5460	5460	5460	1
456	20250206	123200	184440650	5450	5450	5450	5450	111
457	20250206	123100	183835700	5460	5460	5460	5460	0
458	20250206	123000	183835700	5460	5460	5460	5460	0
459	20250206	122900	183835700	5460	5460	5460	5460	1
460	20250206	122800	183830240	5450	5450	5450	5450	0
461	20250206	122700	183830240	5450	5450	5450	5450	0
462	20250206	122600	183830240	5450	5450	5450	5450	51
463	20250206	122500	183552290	5450	5450	5450	5450	0
464	20250206	122400	183552290	5450	5450	5450	5450	0
465	20250206	122300	183552290	5450	5450	5450	5450	0
466	20250206	122200	183552290	5450	5450	5450	5450	0
467	20250206	122100	183552290	5450	5460	5460	5450	469
468	20250206	122000	180992060	5470	5470	5470	5470	0
469	20250206	121900	180992060	5470	5470	5470	5470	0
470	20250206	121800	180992060	5470	5470	5470	5470	0
471	20250206	121700	180992060	5470	5470	5470	5470	0
472	20250206	121600	180992060	5470	5470	5470	5470	0
473	20250206	121500	180992060	5470	5470	5470	5470	0
474	20250206	121400	180992060	5470	5470	5470	5470	1
475	20250206	121300	180986590	5450	5460	5460	5450	766
476	20250206	121200	176809890	5470	5470	5470	5470	0
477	20250206	121100	176809890	5470	5470	5470	5470	0
478	20250206	121000	176809890	5470	5470	5470	5470	0
479	20250206	120900	176809890	5470	5470	5470	5470	200
480	20250206	120800	175715890	5470	5470	5470	5470	0
481	20250206	120700	175715890	5470	5470	5470	5470	91
482	20250206	120600	175218120	5470	5470	5470	5470	0
483	20250206	120500	175218120	5470	5470	5470	5470	0
484	20250206	120400	175218120	5470	5470	5470	5470	0
485	20250206	120300	175218120	5470	5470	5470	5470	0
486	20250206	120200	175218120	5470	5470	5470	5470	0
487	20250206	120100	175218120	5470	5470	5470	5470	0
488	20250206	120000	175218120	5470	5470	5470	5470	0
489	20250206	115900	175218120	5470	5470	5470	5470	10
490	20250206	115800	175163420	5440	5460	5460	5440	300
491	20250206	115700	173528880	5480	5480	5480	5480	0
492	20250206	115600	173528880	5480	5480	5480	5480	0
493	20250206	115500	173528880	5480	5480	5480	5480	0
494	20250206	115400	173528880	5480	5480	5480	5480	0
495	20250206	115300	173528880	5480	5480	5480	5480	0
496	20250206	115200	173528880	5480	5470	5480	5470	127
497	20250206	115100	172834160	5480	5480	5480	5480	9
498	20250206	115000	172784840	5480	5480	5480	5480	78
499	20250206	114900	172357400	5470	5470	5470	5470	878
500	20250206	114800	167554740	5460	5460	5460	5460	0
501	20250206	114700	167554740	5460	5470	5470	5460	18
502	20250206	114600	167456350	5470	5470	5470	5470	100
503	20250206	114500	166909350	5470	5470	5470	5470	4
504	20250206	114400	166887470	5470	5470	5470	5470	0
505	20250206	114300	166887470	5470	5470	5470	5470	0
506	20250206	114200	166887470	5470	5470	5470	5470	5
507	20250206	114100	166860120	5470	5470	5470	5470	0
508	20250206	114000	166860120	5470	5470	5470	5470	0
509	20250206	113900	166860120	5470	5470	5470	5470	110
510	20250206	113800	166258420	5470	5470	5470	5470	0
511	20250206	113700	166258420	5470	5470	5470	5470	1
512	20250206	113600	166252950	5460	5460	5460	5460	0
513	20250206	113500	166252950	5460	5460	5460	5460	0
514	20250206	113400	166252950	5460	5460	5460	5460	2
515	20250206	113300	166242030	5460	5460	5460	5460	0
516	20250206	113200	166242030	5460	5460	5460	5460	0
517	20250206	113100	166242030	5460	5460	5460	5460	0
518	20250206	113000	166242030	5460	5460	5460	5460	10
519	20250206	112900	166187430	5470	5470	5470	5470	0
520	20250206	112800	166187430	5470	5470	5470	5470	0
521	20250206	112700	166187430	5470	5470	5470	5470	0
522	20250206	112600	166187430	5470	5470	5470	5470	0
523	20250206	112500	166187430	5470	5470	5470	5470	0
524	20250206	112400	166187430	5470	5470	5470	5470	2
525	20250206	112300	166176490	5470	5470	5470	5470	0
526	20250206	112200	166176490	5470	5470	5470	5470	0
527	20250206	112100	166176490	5470	5470	5470	5470	0
528	20250206	112000	166176490	5470	5470	5470	5470	0
529	20250206	111900	166176490	5470	5450	5470	5450	255
530	20250206	111800	164785940	5460	5460	5460	5460	0
531	20250206	111700	164785940	5460	5460	5460	5460	145
532	20250206	111600	163994240	5470	5470	5470	5470	7
533	20250206	111500	163955950	5470	5470	5470	5470	0
534	20250206	111400	163955950	5470	5470	5470	5470	0
535	20250206	111300	163955950	5470	5470	5470	5470	0
536	20250206	111200	163955950	5470	5470	5470	5470	0
537	20250206	111100	163955950	5470	5470	5470	5470	0
538	20250206	111000	163955950	5470	5470	5470	5470	0
539	20250206	110900	163955950	5470	5470	5470	5470	0
540	20250206	110800	163955950	5470	5470	5470	5470	291
541	20250206	110700	162364180	5470	5470	5470	5470	41
542	20250206	110600	162139910	5470	5470	5470	5470	60
543	20250206	110500	161811710	5480	5480	5480	5480	0
544	20250206	110400	161811710	5480	5480	5480	5480	0
545	20250206	110300	161811710	5480	5480	5480	5480	0
546	20250206	110200	161811710	5480	5480	5480	5480	0
547	20250206	110100	161811710	5480	5480	5480	5480	0
548	20250206	110000	161811710	5480	5480	5480	5480	0
549	20250206	105900	161811710	5480	5470	5480	5460	806
550	20250206	105800	157402910	5490	5490	5490	5490	50
551	20250206	105700	157128410	5480	5480	5480	5480	0
552	20250206	105600	157128410	5480	5480	5480	5480	0
553	20250206	105500	157128410	5480	5480	5480	5480	101
554	20250206	105400	156574930	5480	5480	5480	5480	0
555	20250206	105300	156574930	5480	5480	5480	5480	0
556	20250206	105200	156574930	5480	5480	5480	5480	2
557	20250206	105100	156563970	5500	5500	5500	5500	0
558	20250206	105000	156563970	5500	5500	5500	5500	0
559	20250206	104900	156563970	5500	5500	5500	5500	0
560	20250206	104800	156563970	5500	5500	5500	5500	2
561	20250206	104700	156552970	5490	5490	5490	5490	140
562	20250206	104600	155784370	5500	5500	5500	5500	0
563	20250206	104500	155784370	5500	5490	5500	5480	866
564	20250206	104400	151038040	5500	5500	5500	5500	0
565	20250206	104300	151038040	5500	5500	5500	5500	0
566	20250206	104200	151038040	5500	5500	5500	5500	0
567	20250206	104100	151038040	5500	5500	5500	5500	132
568	20250206	104000	150312040	5500	5500	5500	5500	1
569	20250206	103900	150306540	5500	5490	5500	5490	400
570	20250206	103800	148106550	5490	5490	5490	5490	0
571	20250206	103700	148106550	5490	5490	5490	5490	0
572	20250206	103600	148106550	5490	5490	5490	5490	200
573	20250206	103500	147008550	5490	5490	5490	5490	0
574	20250206	103400	147008550	5490	5490	5490	5490	2
575	20250206	103300	146997570	5490	5490	5490	5490	127
576	20250206	103200	146300340	5500	5500	5500	5500	0
577	20250206	103100	146300340	5500	5500	5500	5500	0
578	20250206	103000	146300340	5500	5500	5500	5500	0
579	20250206	102900	146300340	5500	5490	5500	5490	8
580	20250206	102800	146256360	5490	5490	5490	5490	0
581	20250206	102700	146256360	5490	5490	5490	5490	41
582	20250206	102600	146031270	5490	5490	5490	5490	6
583	20250206	102500	145998330	5490	5490	5490	5490	0
584	20250206	102400	145998330	5490	5490	5490	5490	0
585	20250206	102300	145998330	5490	5490	5490	5490	30
586	20250206	102200	145833630	5490	5480	5490	5480	6100
587	20250206	102100	112346700	5480	5470	5480	5470	102
588	20250206	102000	111787750	5470	5470	5470	5470	2
589	20250206	101900	111776810	5460	5460	5460	5460	0
590	20250206	101800	111776810	5460	5460	5460	5460	1
591	20250206	101700	111771350	5450	5450	5450	5450	0
592	20250206	101600	111771350	5450	5450	5450	5450	265
593	20250206	101500	110327100	5480	5480	5480	5480	0
594	20250206	101400	110327100	5480	5460	5480	5460	3
595	20250206	101300	110310690	5470	5470	5470	5470	1
596	20250206	101200	110305220	5470	5470	5470	5470	0
597	20250206	101100	110305220	5470	5470	5470	5470	0
598	20250206	101000	110305220	5470	5470	5470	5470	1
599	20250206	100900	110299750	5480	5460	5490	5460	779
600	20250206	100800	106034390	5460	5450	5460	5450	500
601	20250206	100700	103304770	5450	5450	5450	5450	1
602	20250206	100600	103299320	5450	5450	5450	5450	2
603	20250206	100500	103288420	5450	5450	5450	5450	0
604	20250206	100400	103288420	5450	5450	5450	5450	0
605	20250206	100300	103288420	5450	5450	5450	5450	2
606	20250206	100200	103277520	5450	5450	5450	5450	0
607	20250206	100100	103277520	5450	5450	5450	5450	5
608	20250206	100000	103250270	5440	5440	5440	5440	6
609	20250206	095900	103217630	5440	5450	5450	5440	87
610	20250206	095800	102744110	5460	5460	5460	5460	1
611	20250206	095700	102738650	5460	5460	5460	5460	0
612	20250206	095600	102738650	5460	5460	5460	5460	41
613	20250206	095500	102514790	5460	5460	5460	5460	0
614	20250206	095400	102514790	5460	5460	5460	5460	31
615	20250206	095300	102345530	5470	5460	5470	5460	2
616	20250206	095200	102334600	5460	5460	5460	5460	1
617	20250206	095100	102329140	5450	5450	5450	5450	0
618	20250206	095000	102329140	5450	5460	5460	5450	270
619	20250206	094900	100855280	5460	5460	5460	5460	35
620	20250206	094800	100664180	5460	5460	5460	5460	0
621	20250206	094700	100664180	5460	5460	5460	5460	50
622	20250206	094600	100391180	5460	5460	5460	5460	1
623	20250206	094500	100385720	5470	5460	5470	5460	24
624	20250206	094400	100254460	5460	5460	5460	5460	0
625	20250206	094300	100254460	5460	5430	5460	5430	860
626	20250206	094200	95584590	5430	5410	5430	5410	4063
627	20250206	094100	73601740	5420	5420	5420	5420	211
628	20250206	094000	72458120	5420	5430	5430	5420	1058
629	20250206	093900	66723650	5430	5430	5430	5430	5
630	20250206	093800	66696500	5430	5430	5430	5420	211
631	20250206	093700	65550800	5430	5430	5430	5420	1651
632	20250206	093600	56588240	5440	5440	5440	5440	1855
633	20250206	093500	46497040	5440	5450	5450	5440	2000
634	20250206	093400	35614830	5450	5460	5460	5450	500
635	20250206	093300	32889810	5470	5470	5470	5470	1
636	20250206	093200	32884340	5480	5480	5480	5480	0
637	20250206	093100	32884340	5480	5480	5480	5480	100
638	20250206	093000	32336340	5480	5480	5480	5480	0
639	20250206	092900	32336340	5480	5480	5480	5480	0
640	20250206	092800	32336340	5480	5480	5480	5480	0
641	20250206	092700	32336340	5480	5480	5480	5480	1
642	20250206	092600	32330860	5480	5480	5480	5480	11
643	20250206	092500	32270580	5480	5480	5480	5480	11
644	20250206	092400	32210300	5460	5450	5460	5450	547
645	20250206	092300	29224390	5450	5450	5450	5450	0
646	20250206	092200	29224390	5450	5450	5450	5450	13
647	20250206	092100	29153540	5450	5450	5450	5450	100
648	20250206	092000	28608540	5450	5450	5450	5450	331
649	20250206	091900	26804590	5470	5470	5470	5470	0
650	20250206	091800	26804590	5470	5470	5470	5470	139
651	20250206	091700	26044260	5440	5440	5440	5440	0
652	20250206	091600	26044260	5440	5440	5440	5440	1
653	20250206	091500	26038820	5440	5450	5450	5440	38
654	20250206	091400	25832050	5450	5460	5460	5450	1611
655	20250206	091300	17049640	5480	5480	5480	5480	10
656	20250206	091200	16994840	5480	5480	5480	5480	0
657	20250206	091100	16994840	5480	5450	5480	5450	459
658	20250206	091000	14479700	5480	5480	5480	5480	1
659	20250206	090900	14474220	5450	5450	5450	5450	0
660	20250206	090800	14474220	5450	5450	5450	5450	0
661	20250206	090700	14474220	5450	5470	5470	5450	185
662	20250206	090600	13464180	5470	5480	5480	5470	69
663	20250206	090500	13086210	5480	5490	5490	5480	307
664	20250206	090400	11402730	5490	5490	5490	5490	0
665	20250206	090300	11402730	5490	5490	5490	5490	476
666	20250206	090200	8789490	5490	5490	5490	5490	100
667	20250206	090100	8240490	5490	5490	5490	5490	350
668	20250206	090000	6318990	5490	5490	5490	5490	1151