KissMeData/005500/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184500	495086580	17690	17690	17690	17690	41
3	20250206	184400	495086580	17690	17690	17690	17690	0
4	20250206	184300	495086580	17690	17690	17690	17690	0
5	20250206	184200	495086580	17690	17690	17690	17690	0
6	20250206	184100	495086580	17690	17690	17690	17690	0
7	20250206	184000	495086580	17690	17690	17690	17690	0
8	20250206	183900	495086580	17690	17690	17690	17690	0
9	20250206	183800	495086580	17690	17690	17690	17690	0
10	20250206	183700	495086580	17690	17690	17690	17690	0
11	20250206	183600	495086580	17690	17690	17690	17690	0
12	20250206	183500	495086580	17690	17690	17690	17690	0
13	20250206	183400	495086580	17690	17690	17690	17690	0
14	20250206	183300	495086580	17690	17690	17690	17690	0
15	20250206	183200	495086580	17690	17690	17690	17690	0
16	20250206	183100	495086580	17690	17690	17690	17690	0
17	20250206	183000	495086580	17690	17690	17690	17690	0
18	20250206	182900	495086580	17690	17690	17690	17690	0
19	20250206	182800	495086580	17690	17690	17690	17690	0
20	20250206	182700	495086580	17690	17690	17690	17690	0
21	20250206	182600	495086580	17690	17690	17690	17690	0
22	20250206	182500	495086580	17690	17690	17690	17690	0
23	20250206	182400	495086580	17690	17690	17690	17690	0
24	20250206	182300	495086580	17690	17690	17690	17690	0
25	20250206	182200	495086580	17690	17690	17690	17690	0
26	20250206	182100	495086580	17690	17690	17690	17690	0
27	20250206	182000	495086580	17690	17690	17690	17690	0
28	20250206	181900	495086580	17690	17690	17690	17690	0
29	20250206	181800	495086580	17690	17690	17690	17690	0
30	20250206	181700	495086580	17690	17690	17690	17690	0
31	20250206	181600	495086580	17690	17690	17690	17690	0
32	20250206	181500	495086580	17690	17690	17690	17690	41
33	20250206	181400	495086580	17690	17690	17690	17690	0
34	20250206	181300	495086580	17690	17690	17690	17690	0
35	20250206	181200	495086580	17690	17690	17690	17690	0
36	20250206	181100	495086580	17690	17690	17690	17690	0
37	20250206	181000	495086580	17690	17690	17690	17690	0
38	20250206	180900	495086580	17690	17690	17690	17690	0
39	20250206	180800	495086580	17690	17690	17690	17690	0
40	20250206	180700	495086580	17690	17690	17690	17690	0
41	20250206	180600	495086580	17690	17690	17690	17690	0
42	20250206	180500	495086580	17690	17690	17690	17690	0
43	20250206	180400	495086580	17690	17690	17690	17690	0
44	20250206	180300	495086580	17690	17690	17690	17690	0
45	20250206	180200	495086580	17690	17690	17690	17690	0
46	20250206	180100	495086580	17690	17690	17690	17690	0
47	20250206	180000	495086580	17690	17690	17690	17690	0
48	20250206	175900	495086580	17690	17690	17690	17690	0
49	20250206	175800	495086580	17690	17690	17690	17690	0
50	20250206	175700	495086580	17690	17690	17690	17690	0
51	20250206	175600	495086580	17690	17690	17690	17690	0
52	20250206	175500	495086580	17690	17690	17690	17690	0
53	20250206	175400	495086580	17690	17690	17690	17690	0
54	20250206	175300	495086580	17690	17690	17690	17690	0
55	20250206	175200	495086580	17690	17690	17690	17690	0
56	20250206	175100	495086580	17690	17690	17690	17690	0
57	20250206	175000	495086580	17690	17690	17690	17690	0
58	20250206	174900	495086580	17690	17690	17690	17690	0
59	20250206	174800	495086580	17690	17690	17690	17690	0
60	20250206	174700	495086580	17690	17690	17690	17690	0
61	20250206	174600	495086580	17690	17690	17690	17690	0
62	20250206	174500	495086580	17690	17690	17690	17690	41
63	20250206	174400	495086580	17690	17690	17690	17690	0
64	20250206	174300	495086580	17690	17690	17690	17690	0
65	20250206	174200	495086580	17690	17690	17690	17690	0
66	20250206	174100	495086580	17690	17690	17690	17690	0
67	20250206	174000	495086580	17690	17690	17690	17690	0
68	20250206	173900	495086580	17690	17690	17690	17690	0
69	20250206	173800	495086580	17690	17690	17690	17690	0
70	20250206	173700	495086580	17690	17690	17690	17690	0
71	20250206	173600	495086580	17690	17690	17690	17690	0
72	20250206	173500	495086580	17690	17690	17690	17690	0
73	20250206	173400	495086580	17690	17690	17690	17690	0
74	20250206	173300	495086580	17690	17690	17690	17690	0
75	20250206	173200	495086580	17690	17690	17690	17690	0
76	20250206	173100	495086580	17690	17690	17690	17690	0
77	20250206	173000	495086580	17690	17690	17690	17690	0
78	20250206	172900	495086580	17690	17690	17690	17690	0
79	20250206	172800	495086580	17690	17690	17690	17690	0
80	20250206	172700	495086580	17690	17690	17690	17690	0
81	20250206	172600	495086580	17690	17690	17690	17690	0
82	20250206	172500	495086580	17690	17690	17690	17690	0
83	20250206	172400	495086580	17690	17690	17690	17690	0
84	20250206	172300	495086580	17690	17690	17690	17690	0
85	20250206	172200	495086580	17690	17690	17690	17690	0
86	20250206	172100	495086580	17690	17690	17690	17690	0
87	20250206	172000	495086580	17690	17690	17690	17690	0
88	20250206	171900	495086580	17690	17690	17690	17690	0
89	20250206	171800	495086580	17690	17690	17690	17690	0
90	20250206	171700	495086580	17690	17690	17690	17690	0
91	20250206	171600	495086580	17690	17690	17690	17690	0
92	20250206	171500	495086580	17690	17690	17690	17690	41
93	20250206	171400	495086580	17690	17690	17690	17690	0
94	20250206	171300	495086580	17690	17690	17690	17690	0
95	20250206	171200	495086580	17690	17690	17690	17690	0
96	20250206	171100	495086580	17690	17690	17690	17690	0
97	20250206	171000	495086580	17690	17690	17690	17690	0
98	20250206	170900	495086580	17690	17690	17690	17690	0
99	20250206	170800	495086580	17690	17690	17690	17690	0
100	20250206	170700	495086580	17690	17690	17690	17690	0
101	20250206	170600	495086580	17690	17690	17690	17690	0
102	20250206	170500	495086580	17690	17690	17690	17690	0
103	20250206	170400	495086580	17690	17690	17690	17690	0
104	20250206	170300	495086580	17690	17690	17690	17690	0
105	20250206	170200	495086580	17690	17690	17690	17690	0
106	20250206	170100	495086580	17690	17690	17690	17690	0
107	20250206	170000	495086580	17690	17690	17690	17690	0
108	20250206	165900	495086580	17690	17690	17690	17690	0
109	20250206	165800	495086580	17690	17690	17690	17690	0
110	20250206	165700	495086580	17690	17690	17690	17690	0
111	20250206	165600	495086580	17690	17690	17690	17690	0
112	20250206	165500	495086580	17690	17690	17690	17690	0
113	20250206	165400	495086580	17690	17690	17690	17690	0
114	20250206	165300	495086580	17690	17690	17690	17690	0
115	20250206	165200	495086580	17690	17690	17690	17690	0
116	20250206	165100	495086580	17690	17690	17690	17690	0
117	20250206	165000	495086580	17690	17690	17690	17690	0
118	20250206	164900	495086580	17690	17690	17690	17690	0
119	20250206	164800	495086580	17690	17690	17690	17690	0
120	20250206	164700	495086580	17690	17690	17690	17690	0
121	20250206	164600	495086580	17690	17690	17690	17690	0
122	20250206	164500	495086580	17690	17690	17690	17690	41
123	20250206	164400	495086580	17690	17690	17690	17690	0
124	20250206	164300	495086580	17690	17690	17690	17690	0
125	20250206	164200	495086580	17690	17690	17690	17690	0
126	20250206	164100	495086580	17690	17690	17690	17690	0
127	20250206	164000	495086580	17690	17690	17690	17690	0
128	20250206	163900	495086580	17690	17690	17690	17690	0
129	20250206	163800	495086580	17690	17690	17690	17690	0
130	20250206	163700	495086580	17690	17690	17690	17690	0
131	20250206	163600	495086580	17690	17690	17690	17690	0
132	20250206	163500	495086580	17690	17690	17690	17690	0
133	20250206	163400	495086580	17690	17690	17690	17690	0
134	20250206	163300	495086580	17690	17690	17690	17690	0
135	20250206	163200	495086580	17690	17690	17690	17690	0
136	20250206	163100	495086580	17690	17690	17690	17690	0
137	20250206	163000	495086580	17690	17690	17690	17690	0
138	20250206	162900	495086580	17690	17690	17690	17690	0
139	20250206	162800	495086580	17690	17690	17690	17690	0
140	20250206	162700	495086580	17690	17690	17690	17690	0
141	20250206	162600	495086580	17690	17690	17690	17690	0
142	20250206	162500	495086580	17690	17690	17690	17690	0
143	20250206	162400	495086580	17690	17690	17690	17690	0
144	20250206	162300	495086580	17690	17690	17690	17690	0
145	20250206	162200	495086580	17690	17690	17690	17690	0
146	20250206	162100	495086580	17690	17690	17690	17690	0
147	20250206	162000	495086580	17690	17690	17690	17690	0
148	20250206	161900	495086580	17690	17690	17690	17690	0
149	20250206	161800	495086580	17690	17690	17690	17690	0
150	20250206	161700	495086580	17690	17690	17690	17690	0
151	20250206	161600	495086580	17690	17690	17690	17690	0
152	20250206	161500	495086580	17690	17690	17690	17690	41
153	20250206	161400	495086580	17690	17690	17690	17690	0
154	20250206	161300	495086580	17690	17690	17690	17690	0
155	20250206	161200	495086580	17690	17690	17690	17690	0
156	20250206	161100	495086580	17690	17690	17690	17690	0
157	20250206	161000	495086580	17690	17690	17690	17690	0
158	20250206	160900	495086580	17690	17690	17690	17690	0
159	20250206	160800	495086580	17690	17690	17690	17690	0
160	20250206	160700	495086580	17690	17690	17690	17690	0
161	20250206	160600	495086580	17690	17690	17690	17690	0
162	20250206	160500	495086580	17690	17690	17690	17690	0
163	20250206	160400	495086580	17690	17690	17690	17690	0
164	20250206	160300	495086580	17690	17690	17690	17690	0
165	20250206	160200	495086580	17690	17690	17690	17690	0
166	20250206	160100	495086580	17690	17690	17690	17690	0
167	20250206	160000	495086580	17690	17690	17690	17690	0
168	20250206	155900	495086580	17690	17690	17690	17690	0
169	20250206	155800	495086580	17690	17690	17690	17690	0
170	20250206	155700	495086580	17690	17690	17690	17690	0
171	20250206	155600	495086580	17690	17690	17690	17690	0
172	20250206	155500	495086580	17690	17690	17690	17690	0
173	20250206	155400	495086580	17690	17690	17690	17690	0
174	20250206	155300	495086580	17690	17690	17690	17690	0
175	20250206	155200	495086580	17690	17690	17690	17690	0
176	20250206	155100	495086580	17690	17690	17690	17690	0
177	20250206	155000	495086580	17690	17690	17690	17690	0
178	20250206	154900	495086580	17690	17690	17690	17690	0
179	20250206	154800	495086580	17690	17690	17690	17690	0
180	20250206	154700	495086580	17690	17690	17690	17690	0
181	20250206	154600	495086580	17690	17690	17690	17690	0
182	20250206	154500	495086580	17690	17690	17690	17690	41
183	20250206	154400	495086580	17690	17690	17690	17690	0
184	20250206	154300	495086580	17690	17690	17690	17690	0
185	20250206	154200	495086580	17690	17690	17690	17690	0
186	20250206	154100	495086580	17690	17690	17690	17690	0
187	20250206	154000	495086580	17690	17690	17690	17690	0
188	20250206	153900	495086580	17690	17690	17690	17690	0
189	20250206	153800	495086580	17690	17690	17690	17690	0
190	20250206	153700	495086580	17690	17690	17690	17690	0
191	20250206	153600	495086580	17690	17690	17690	17690	0
192	20250206	153500	495086580	17690	17690	17690	17690	0
193	20250206	153400	495086580	17690	17690	17690	17690	0
194	20250206	153300	495086580	17690	17690	17690	17690	0
195	20250206	153200	495086580	17690	17690	17690	17690	0
196	20250206	153100	495086580	17690	17690	17690	17690	0
197	20250206	153000	495086580	17690	17690	17690	17690	41
198	20250206	152900	494361290	17690	17690	17690	17690	0
199	20250206	152800	494361290	17690	17690	17690	17690	0
200	20250206	152700	494361290	17690	17690	17690	17690	0
201	20250206	152600	494361290	17690	17690	17690	17690	0
202	20250206	152500	494361290	17690	17690	17690	17690	0
203	20250206	152400	494361290	17690	17690	17690	17690	0
204	20250206	152300	494361290	17690	17690	17690	17690	0
205	20250206	152200	494361290	17690	17690	17690	17690	0
206	20250206	152100	494361290	17690	17690	17690	17690	0
207	20250206	152000	494361290	17690	17690	17690	17690	0
208	20250206	151900	494361290	17690	17730	17740	17690	290
209	20250206	151800	489218260	17720	17720	17720	17720	0
210	20250206	151700	489218260	17720	17710	17720	17710	66
211	20250206	151600	488048920	17710	17710	17710	17710	15
212	20250206	151500	487783270	17700	17700	17700	17700	0
213	20250206	151400	487783270	17700	17700	17700	17700	0
214	20250206	151300	487783270	17700	17700	17700	17700	0
215	20250206	151200	487783270	17700	17700	17700	17700	10
216	20250206	151100	487606270	17700	17700	17700	17700	0
217	20250206	151000	487606270	17700	17700	17700	17700	1
218	20250206	150900	487588570	17720	17700	17720	17700	119
219	20250206	150800	485481710	17720	17720	17720	17720	0
220	20250206	150700	485481710	17720	17720	17720	17720	10
221	20250206	150600	485304510	17720	17720	17720	17720	0
222	20250206	150500	485304510	17720	17720	17720	17720	0
223	20250206	150400	485304510	17720	17720	17720	17720	0
224	20250206	150300	485304510	17720	17720	17720	17720	0
225	20250206	150200	485304510	17720	17720	17720	17720	0
226	20250206	150100	485304510	17720	17720	17720	17720	0
227	20250206	150000	485304510	17720	17710	17720	17710	2
228	20250206	145900	485269080	17670	17670	17670	17670	0
229	20250206	145800	485269080	17670	17710	17730	17670	190
230	20250206	145700	481906930	17730	17700	17730	17700	364
231	20250206	145600	475459900	17710	17710	17710	17710	0
232	20250206	145500	475459900	17710	17710	17710	17710	0
233	20250206	145400	475459900	17710	17710	17710	17710	0
234	20250206	145300	475459900	17710	17700	17710	17690	175
235	20250206	145200	472363140	17710	17710	17710	17710	0
236	20250206	145100	472363140	17710	17710	17710	17710	0
237	20250206	145000	472363140	17710	17710	17710	17710	100
238	20250206	144900	470592140	17710	17710	17710	17710	29
239	20250206	144800	470078550	17730	17730	17730	17730	0
240	20250206	144700	470078550	17730	17730	17730	17730	0
241	20250206	144600	470078550	17730	17730	17730	17730	0
242	20250206	144500	470078550	17730	17730	17730	17730	1
243	20250206	144400	470060820	17730	17720	17730	17720	10
244	20250206	144300	469883590	17730	17730	17730	17730	0
245	20250206	144200	469883590	17730	17730	17730	17730	0
246	20250206	144100	469883590	17730	17730	17730	17730	0
247	20250206	144000	469883590	17730	17730	17730	17730	0
248	20250206	143900	469883590	17730	17730	17730	17730	0
249	20250206	143800	469883590	17730	17730	17730	17730	0
250	20250206	143700	469883590	17730	17730	17730	17730	1
251	20250206	143600	469865860	17730	17730	17730	17730	0
252	20250206	143500	469865860	17730	17730	17730	17730	0
253	20250206	143400	469865860	17730	17730	17730	17730	0
254	20250206	143300	469865860	17730	17710	17730	17710	29
255	20250206	143200	469352110	17710	17710	17710	17710	0
256	20250206	143100	469352110	17710	17710	17710	17710	0
257	20250206	143000	469352110	17710	17710	17710	17710	0
258	20250206	142900	469352110	17710	17710	17720	17710	321
259	20250206	142800	463667190	17710	17710	17710	17710	79
260	20250206	142700	462268100	17730	17730	17730	17730	0
261	20250206	142600	462268100	17730	17720	17730	17710	59
262	20250206	142500	461222370	17710	17710	17710	17710	0
263	20250206	142400	461222370	17710	17700	17710	17700	30
264	20250206	142300	460691080	17720	17720	17720	17720	0
265	20250206	142200	460691080	17720	17720	17720	17720	0
266	20250206	142100	460691080	17720	17720	17720	17720	0
267	20250206	142000	460691080	17720	17710	17730	17690	62
268	20250206	141900	459592450	17720	17720	17720	17720	0
269	20250206	141800	459592450	17720	17720	17720	17720	0
270	20250206	141700	459592450	17720	17720	17720	17720	0
271	20250206	141600	459592450	17720	17720	17720	17720	0
272	20250206	141500	459592450	17720	17710	17720	17680	62
273	20250206	141400	458494920	17690	17690	17690	17690	0
274	20250206	141300	458494920	17690	17690	17690	17690	21
275	20250206	141200	458123430	17690	17690	17690	17690	6
276	20250206	141100	458017290	17710	17710	17710	17710	36
277	20250206	141000	457379730	17680	17680	17680	17680	0
278	20250206	140900	457379730	17680	17680	17680	17680	0
279	20250206	140800	457379730	17680	17690	17690	17680	56
280	20250206	140700	456389390	17690	17690	17690	17690	0
281	20250206	140600	456389390	17690	17690	17690	17690	0
282	20250206	140500	456389390	17690	17690	17690	17690	28
283	20250206	140400	455894070	17720	17710	17720	17710	30
284	20250206	140300	455362480	17690	17690	17690	17690	0
285	20250206	140200	455362480	17690	17690	17690	17690	0
286	20250206	140100	455362480	17690	17690	17690	17690	0
287	20250206	140000	455362480	17690	17690	17690	17690	0
288	20250206	135900	455362480	17690	17710	17730	17690	68
289	20250206	135800	454157980	17710	17710	17710	17710	0
290	20250206	135700	454157980	17710	17700	17710	17700	30
291	20250206	135600	453626700	17700	17700	17700	17700	20
292	20250206	135500	453272700	17700	17700	17700	17700	26
293	20250206	135400	452812500	17690	17690	17690	17690	0
294	20250206	135300	452812500	17690	17690	17690	17690	0
295	20250206	135200	452812500	17690	17690	17690	17690	0
296	20250206	135100	452812500	17690	17690	17690	17690	2
297	20250206	135000	452777120	17690	17690	17690	17690	29
298	20250206	134900	452264110	17670	17670	17670	17670	0
299	20250206	134800	452264110	17670	17700	17700	17670	932
300	20250206	134700	435794920	17710	17710	17710	17700	9
301	20250206	134600	435635550	17700	17700	17720	17700	37
302	20250206	134500	434980370	17710	17700	17730	17690	91
303	20250206	134400	433368610	17700	17700	17700	17700	5
304	20250206	134300	433280110	17700	17700	17700	17700	0
305	20250206	134200	433280110	17700	17700	17700	17700	8
306	20250206	134100	433138510	17700	17700	17700	17700	0
307	20250206	134000	433138510	17700	17710	17730	17700	55
308	20250206	133900	432164530	17710	17710	17710	17710	0
309	20250206	133800	432164530	17710	17710	17710	17710	0
310	20250206	133700	432164530	17710	17710	17710	17710	0
311	20250206	133600	432164530	17710	17710	17710	17710	0
312	20250206	133500	432164530	17710	17710	17730	17700	68
313	20250206	133400	430960540	17710	17710	17710	17710	0
314	20250206	133300	430960540	17710	17710	17710	17710	25
315	20250206	133200	430517790	17700	17700	17700	17700	2
316	20250206	133100	430482390	17700	17700	17700	17700	0
317	20250206	133000	430482390	17700	17700	17700	17700	0
318	20250206	132900	430482390	17700	17700	17700	17700	0
319	20250206	132800	430482390	17700	17700	17730	17700	60
320	20250206	132700	429419320	17690	17690	17690	17690	8
321	20250206	132600	429277800	17690	17690	17690	17690	0
322	20250206	132500	429277800	17690	17690	17690	17690	0
323	20250206	132400	429277800	17690	17690	17690	17690	25
324	20250206	132300	428835550	17670	17670	17670	17670	0
325	20250206	132200	428835550	17670	17690	17690	17670	78
326	20250206	132100	427457060	17700	17710	17710	17700	24
327	20250206	132000	427032030	17710	17710	17710	17710	42
328	20250206	131900	426288210	17720	17720	17720	17720	0
329	20250206	131800	426288210	17720	17720	17720	17720	0
330	20250206	131700	426288210	17720	17720	17720	17720	28
331	20250206	131600	425792050	17740	17740	17740	17740	1
332	20250206	131500	425774310	17740	17720	17740	17720	29
333	20250206	131400	425259910	17710	17710	17710	17710	1
334	20250206	131300	425242200	17740	17710	17740	17710	31
335	20250206	131200	424692350	17710	17710	17710	17710	0
336	20250206	131100	424692350	17710	17710	17710	17710	0
337	20250206	131000	424692350	17710	17710	17710	17710	30
338	20250206	130900	424161050	17710	17710	17710	17710	98
339	20250206	130800	422425470	17710	17710	17710	17710	36
340	20250206	130700	421787910	17710	17710	17710	17710	0
341	20250206	130600	421787910	17710	17710	17710	17710	0
342	20250206	130500	421787910	17710	17710	17710	17710	30
343	20250206	130400	421256610	17710	17710	17710	17710	0
344	20250206	130300	421256610	17710	17710	17710	17710	30
345	20250206	130200	420725310	17700	17700	17700	17700	0
346	20250206	130100	420725310	17700	17700	17700	17700	0
347	20250206	130000	420725310	17700	17700	17700	17700	210
348	20250206	125900	417008310	17700	17700	17700	17700	0
349	20250206	125800	417008310	17700	17710	17710	17700	291
350	20250206	125700	411855860	17740	17740	17740	17740	30
351	20250206	125600	411323660	17740	17740	17740	17740	0
352	20250206	125500	411323660	17740	17740	17740	17740	0
353	20250206	125400	411323660	17740	17740	17740	17740	26
354	20250206	125300	410862420	17710	17710	17710	17710	0
355	20250206	125200	410862420	17710	17710	17710	17710	15
356	20250206	125100	410596770	17740	17740	17740	17740	0
357	20250206	125000	410596770	17740	17740	17740	17740	4
358	20250206	124900	410525810	17740	17790	17790	17740	1271
359	20250206	124800	387971220	17800	17800	17800	17800	0
360	20250206	124700	387971220	17800	17800	17800	17800	31
361	20250206	124600	387419420	17800	17800	17800	17800	0
362	20250206	124500	387419420	17800	17790	17800	17790	2
363	20250206	124400	387383830	17800	17780	17800	17780	31
364	20250206	124300	386832160	17770	17770	17770	17770	0
365	20250206	124200	386832160	17770	17770	17770	17770	0
366	20250206	124100	386832160	17770	17770	17770	17770	0
367	20250206	124000	386832160	17770	17770	17770	17770	45
368	20250206	123900	386032510	17800	17800	17800	17800	0
369	20250206	123800	386032510	17800	17800	17800	17800	30
370	20250206	123700	385498510	17800	17800	17800	17800	6
371	20250206	123600	385391710	17800	17800	17800	17800	0
372	20250206	123500	385391710	17800	17800	17800	17800	30
373	20250206	123400	384857710	17800	17800	17800	17800	0
374	20250206	123300	384857710	17800	17800	17800	17800	0
375	20250206	123200	384857710	17800	17790	17800	17790	26
376	20250206	123100	384395110	17790	17790	17790	17790	0
377	20250206	123000	384395110	17790	17790	17790	17790	0
378	20250206	122900	384395110	17790	17790	17790	17790	0
379	20250206	122800	384395110	17790	17790	17790	17790	437
380	20250206	122700	376620880	17790	17790	17790	17790	100
381	20250206	122600	374841880	17790	17800	17800	17790	42
382	20250206	122500	374094390	17790	17780	17790	17780	401
383	20250206	122400	366963610	17780	17800	17800	17780	29
384	20250206	122300	366447970	17770	17770	17770	17770	100
385	20250206	122200	364670970	17770	17770	17770	17770	140
386	20250206	122100	362183170	17800	17800	17800	17800	0
387	20250206	122000	362183170	17800	17790	17800	17790	30
388	20250206	121900	361649350	17790	17790	17790	17790	0
389	20250206	121800	361649350	17790	17790	17790	17790	0
390	20250206	121700	361649350	17790	17790	17790	17790	30
391	20250206	121600	361115650	17790	17790	17790	17790	1
392	20250206	121500	361097860	17790	17790	17790	17790	0
393	20250206	121400	361097860	17790	17770	17790	17770	183
394	20250206	121300	357845350	17770	17770	17770	17770	0
395	20250206	121200	357845350	17770	17770	17770	17770	0
396	20250206	121100	357845350	17770	17770	17770	17770	30
397	20250206	121000	357312250	17770	17770	17770	17770	0
398	20250206	120900	357312250	17770	17770	17770	17770	0
399	20250206	120800	357312250	17770	17770	17770	17770	30
400	20250206	120700	356779150	17770	17770	17770	17770	0
401	20250206	120600	356779150	17770	17770	17770	17770	0
402	20250206	120500	356779150	17770	17770	17770	17770	30
403	20250206	120400	356246050	17770	17770	17770	17770	0
404	20250206	120300	356246050	17770	17770	17770	17770	0
405	20250206	120200	356246050	17770	17770	17770	17770	0
406	20250206	120100	356246050	17770	17770	17770	17770	27
407	20250206	120000	355766260	17770	17770	17770	17770	10
408	20250206	115900	355588560	17750	17750	17750	17750	0
409	20250206	115800	355588560	17750	17750	17750	17750	0
410	20250206	115700	355588560	17750	17750	17750	17750	0
411	20250206	115600	355588560	17750	17750	17750	17750	226
412	20250206	115500	351577060	17740	17760	17760	17740	25
413	20250206	115400	351133350	17770	17770	17770	17770	0
414	20250206	115300	351133350	17770	17780	17780	17770	474
415	20250206	115200	342708140	17780	17810	17810	17780	111
416	20250206	115100	340733660	17810	17810	17810	17810	10
417	20250206	115000	340555560	17810	17810	17810	17810	0
418	20250206	114900	340555560	17810	17800	17810	17800	26
419	20250206	114800	340092750	17800	17800	17800	17800	1
420	20250206	114700	340074950	17800	17800	17800	17800	0
421	20250206	114600	340074950	17800	17800	17800	17800	0
422	20250206	114500	340074950	17800	17800	17800	17800	0
423	20250206	114400	340074950	17800	17800	17800	17800	0
424	20250206	114300	340074950	17800	17800	17800	17800	0
425	20250206	114200	340074950	17800	17810	17810	17790	32
426	20250206	114100	339505330	17770	17790	17810	17770	166
427	20250206	114000	336550590	17800	17790	17800	17770	59
428	20250206	113900	335500980	17800	17800	17800	17800	0
429	20250206	113800	335500980	17800	17800	17800	17800	34
430	20250206	113700	334895780	17800	17790	17800	17790	42
431	20250206	113600	334148340	17790	17780	17790	17780	130
432	20250206	113500	331835920	17760	17760	17760	17760	0
433	20250206	113400	331835920	17760	17760	17760	17760	58
434	20250206	113300	330805840	17750	17750	17750	17750	1
435	20250206	113200	330788090	17750	17750	17750	17750	0
436	20250206	113100	330788090	17750	17770	17770	17750	30
437	20250206	113000	330255300	17750	17750	17750	17750	3
438	20250206	112900	330202050	17750	17750	17780	17740	57
439	20250206	112800	329189820	17780	17750	17780	17750	151
440	20250206	112700	326509540	17790	17800	17800	17790	60
441	20250206	112600	325442120	17800	17800	17800	17800	10
442	20250206	112500	325264120	17800	17800	17800	17800	981
443	20250206	112400	307802320	17790	17790	17790	17790	30
444	20250206	112300	307268620	17780	17780	17800	17780	841
445	20250206	112200	292315010	17780	17770	17780	17770	123
446	20250206	112100	290129290	17770	17740	17770	17730	3295
447	20250206	112000	231642830	17740	17730	17740	17720	1065
448	20250206	111900	212759740	17730	17690	17730	17690	3775
449	20250206	111800	145915540	17680	17680	17680	17680	1
450	20250206	111700	145897860	17680	17680	17680	17680	0
451	20250206	111600	145897860	17680	17680	17680	17680	21
452	20250206	111500	145526580	17670	17670	17670	17670	0
453	20250206	111400	145526580	17670	17680	17680	17670	185
454	20250206	111300	142256380	17680	17680	17680	17680	1
455	20250206	111200	142238700	17680	17680	17680	17680	125
456	20250206	111100	140028700	17680	17680	17680	17680	0
457	20250206	111000	140028700	17680	17680	17680	17680	0
458	20250206	110900	140028700	17680	17680	17680	17680	0
459	20250206	110800	140028700	17680	17680	17680	17680	0
460	20250206	110700	140028700	17680	17680	17680	17680	16
461	20250206	110600	139745820	17680	17680	17680	17680	0
462	20250206	110500	139745820	17680	17680	17680	17680	0
463	20250206	110400	139745820	17680	17680	17680	17680	20
464	20250206	110300	139392220	17690	17670	17690	17670	539
465	20250206	110200	129866310	17690	17690	17690	17690	0
466	20250206	110100	129866310	17690	17690	17700	17690	318
467	20250206	110000	124240500	17690	17690	17700	17680	377
468	20250206	105900	117573450	17700	17720	17750	17700	145
469	20250206	105800	115001500	17700	17720	17750	17700	510
470	20250206	105700	105974190	17740	17710	17740	17710	10
471	20250206	105600	105796930	17730	17730	17730	17730	8
472	20250206	105500	105655090	17730	17750	17750	17730	49
473	20250206	105400	104785760	17750	17700	17750	17700	1053
474	20250206	105300	86122860	17670	17680	17680	17670	40
475	20250206	105200	85415690	17680	17680	17680	17680	1
476	20250206	105100	85398010	17700	17710	17710	17700	135
477	20250206	105000	83008410	17720	17720	17720	17720	0
478	20250206	104900	83008410	17720	17720	17720	17720	0
479	20250206	104800	83008410	17720	17700	17720	17700	245
480	20250206	104700	78669650	17700	17700	17700	17700	20
481	20250206	104600	78315650	17710	17710	17710	17710	0
482	20250206	104500	78315650	17710	17680	17710	17680	1135
483	20250206	104400	58236160	17670	17670	17670	17670	0
484	20250206	104300	58236160	17670	17670	17670	17670	94
485	20250206	104200	56575180	17680	17680	17690	17670	145
486	20250206	104100	54011390	17680	17660	17680	17660	133
487	20250206	104000	51662160	17660	17660	17660	17660	0
488	20250206	103900	51662160	17660	17660	17660	17660	11
489	20250206	103800	51467900	17650	17650	17650	17650	2
490	20250206	103700	51432600	17660	17660	17660	17660	1
491	20250206	103600	51414940	17680	17680	17680	17680	0
492	20250206	103500	51414940	17680	17680	17680	17680	0
493	20250206	103400	51414940	17680	17680	17680	17680	0
494	20250206	103300	51414940	17680	17680	17680	17680	0
495	20250206	103200	51414940	17680	17650	17680	17650	6
496	20250206	103100	51308950	17680	17650	17680	17650	13
497	20250206	103000	51079310	17680	17630	17680	17630	64
498	20250206	102900	49949750	17680	17680	17680	17680	0
499	20250206	102800	49949750	17680	17640	17680	17640	102
500	20250206	102700	48147790	17640	17640	17640	17640	9
501	20250206	102600	47989030	17640	17640	17640	17640	6
502	20250206	102500	47883190	17640	17640	17640	17640	0
503	20250206	102400	47883190	17640	17640	17640	17640	40
504	20250206	102300	47177590	17650	17650	17650	17650	0
505	20250206	102200	47177590	17650	17640	17660	17640	29
506	20250206	102100	46665780	17660	17660	17660	17660	1
507	20250206	102000	46648120	17650	17650	17650	17650	0
508	20250206	101900	46648120	17650	17650	17650	17650	0
509	20250206	101800	46648120	17650	17650	17650	17650	9
510	20250206	101700	46489270	17650	17650	17650	17650	21
511	20250206	101600	46118620	17630	17630	17630	17630	50
512	20250206	101500	45237120	17630	17630	17630	17630	20
513	20250206	101400	44884520	17630	17630	17630	17630	0
514	20250206	101300	44884520	17630	17650	17680	17630	667
515	20250206	101200	33106930	17640	17610	17640	17610	562
516	20250206	101100	23200770	17610	17610	17610	17610	2
517	20250206	101000	23165550	17610	17610	17610	17610	20
518	20250206	100900	22813350	17610	17610	17610	17610	0
519	20250206	100800	22813350	17610	17610	17610	17610	0
520	20250206	100700	22813350	17610	17610	17610	17610	0
521	20250206	100600	22813350	17610	17610	17610	17610	0
522	20250206	100500	22813350	17610	17610	17610	17610	0
523	20250206	100400	22813350	17610	17600	17610	17600	11
524	20250206	100300	22619650	17610	17610	17610	17610	0
525	20250206	100200	22619650	17610	17600	17610	17600	2
526	20250206	100100	22584440	17620	17590	17620	17590	6
527	20250206	100000	22478800	17620	17590	17620	17590	14
528	20250206	095900	22232330	17620	17590	17620	17590	4
529	20250206	095800	22161910	17600	17570	17600	17560	88
530	20250206	095700	20615490	17610	17580	17610	17580	67
531	20250206	095600	19437160	17580	17580	17590	17580	111
532	20250206	095500	17485530	17580	17580	17580	17580	0
533	20250206	095400	17485530	17580	17580	17580	17580	0
534	20250206	095300	17485530	17580	17580	17580	17580	0
535	20250206	095200	17485530	17580	17580	17580	17580	0
536	20250206	095100	17485530	17580	17580	17580	17580	0
537	20250206	095000	17485530	17580	17570	17580	17570	221
538	20250206	094900	13602080	17580	17580	17580	17580	0
539	20250206	094800	13602080	17580	17580	17580	17580	1
540	20250206	094700	13584500	17580	17580	17580	17580	1
541	20250206	094600	13566920	17580	17580	17580	17580	0
542	20250206	094500	13566920	17580	17580	17580	17580	1
543	20250206	094400	13549340	17580	17580	17580	17580	0
544	20250206	094300	13549340	17580	17580	17580	17580	0
545	20250206	094200	13549340	17580	17580	17580	17580	0
546	20250206	094100	13549340	17580	17580	17580	17580	1
547	20250206	094000	13531760	17580	17580	17580	17580	8
548	20250206	093900	13391120	17580	17580	17580	17580	4
549	20250206	093800	13320800	17580	17580	17580	17580	6
550	20250206	093700	13215320	17580	17580	17580	17580	33
551	20250206	093600	12635180	17580	17580	17580	17580	2
552	20250206	093500	12600020	17580	17580	17580	17580	3
553	20250206	093400	12547280	17580	17580	17580	17580	7
554	20250206	093300	12424220	17550	17550	17550	17550	0
555	20250206	093200	12424220	17550	17590	17590	17550	101
556	20250206	093100	10650660	17590	17590	17590	17570	243
557	20250206	093000	6379420	17610	17610	17630	17590	14
558	20250206	092900	6132790	17630	17610	17630	17610	6
559	20250206	092800	6027030	17630	17610	17630	17610	8
560	20250206	092700	5886030	17630	17600	17630	17600	6
561	20250206	092600	5780340	17630	17630	17630	17630	1
562	20250206	092500	5762710	17640	17640	17640	17640	5
563	20250206	092400	5674510	17640	17640	17640	17640	0
564	20250206	092300	5674510	17640	17640	17640	17640	0
565	20250206	092200	5674510	17640	17640	17640	17640	0
566	20250206	092100	5674510	17640	17640	17640	17640	41
567	20250206	092000	4951270	17640	17640	17640	17640	30
568	20250206	091900	4422070	17640	17640	17640	17640	0
569	20250206	091800	4422070	17640	17640	17640	17640	0
570	20250206	091700	4422070	17640	17640	17640	17640	0
571	20250206	091600	4422070	17640	17640	17640	17640	0
572	20250206	091500	4422070	17640	17640	17640	17640	1
573	20250206	091400	4404430	17640	17640	17640	17640	0
574	20250206	091300	4404430	17640	17610	17640	17560	30
575	20250206	091200	3876150	17550	17560	17610	17550	40
576	20250206	091100	3173840	17600	17600	17600	17600	50
577	20250206	091000	2293840	17600	17600	17600	17600	7
578	20250206	090900	2170640	17640	17640	17640	17640	0
579	20250206	090800	2170640	17640	17640	17640	17640	31
580	20250206	090700	1623800	17650	17650	17650	17650	0
581	20250206	090600	1623800	17650	17650	17650	17650	0
582	20250206	090500	1623800	17650	17650	17650	17650	0
583	20250206	090400	1623800	17650	17650	17650	17650	0
584	20250206	090300	1623800	17650	17650	17650	17650	0
585	20250206	090200	1623800	17650	17650	17650	17650	1
586	20250206	090100	1606150	17650	17650	17650	17650	0
587	20250206	090000	1606150	17650	17650	17650	17650	91