KissMeData/023810/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190800	14608750	5660	5660	5660	5660	364
3	20250206	190700	14608750	5660	5660	5660	5660	0
4	20250206	190600	14608750	5660	5660	5660	5660	0
5	20250206	190500	14608750	5660	5660	5660	5660	0
6	20250206	190400	14608750	5660	5660	5660	5660	0
7	20250206	190300	14608750	5660	5660	5660	5660	0
8	20250206	190200	14608750	5660	5660	5660	5660	0
9	20250206	190100	14608750	5660	5660	5660	5660	0
10	20250206	190000	14608750	5660	5660	5660	5660	0
11	20250206	185900	14608750	5660	5660	5660	5660	0
12	20250206	185800	14608750	5660	5660	5660	5660	0
13	20250206	185700	14608750	5660	5660	5660	5660	0
14	20250206	185600	14608750	5660	5660	5660	5660	0
15	20250206	185500	14608750	5660	5660	5660	5660	0
16	20250206	185400	14608750	5660	5660	5660	5660	0
17	20250206	185300	14608750	5660	5660	5660	5660	0
18	20250206	185200	14608750	5660	5660	5660	5660	0
19	20250206	185100	14608750	5660	5660	5660	5660	0
20	20250206	185000	14608750	5660	5660	5660	5660	0
21	20250206	184900	14608750	5660	5660	5660	5660	0
22	20250206	184800	14608750	5660	5660	5660	5660	0
23	20250206	184700	14608750	5660	5660	5660	5660	0
24	20250206	184600	14608750	5660	5660	5660	5660	0
25	20250206	184500	14608750	5660	5660	5660	5660	0
26	20250206	184400	14608750	5660	5660	5660	5660	0
27	20250206	184300	14608750	5660	5660	5660	5660	0
28	20250206	184200	14608750	5660	5660	5660	5660	0
29	20250206	184100	14608750	5660	5660	5660	5660	0
30	20250206	184000	14608750	5660	5660	5660	5660	0
31	20250206	183900	14608750	5660	5660	5660	5660	0
32	20250206	183800	14608750	5660	5660	5660	5660	364
33	20250206	183700	14608750	5660	5660	5660	5660	0
34	20250206	183600	14608750	5660	5660	5660	5660	0
35	20250206	183500	14608750	5660	5660	5660	5660	0
36	20250206	183400	14608750	5660	5660	5660	5660	0
37	20250206	183300	14608750	5660	5660	5660	5660	0
38	20250206	183200	14608750	5660	5660	5660	5660	0
39	20250206	183100	14608750	5660	5660	5660	5660	0
40	20250206	183000	14608750	5660	5660	5660	5660	0
41	20250206	182900	14608750	5660	5660	5660	5660	0
42	20250206	182800	14608750	5660	5660	5660	5660	0
43	20250206	182700	14608750	5660	5660	5660	5660	0
44	20250206	182600	14608750	5660	5660	5660	5660	0
45	20250206	182500	14608750	5660	5660	5660	5660	0
46	20250206	182400	14608750	5660	5660	5660	5660	0
47	20250206	182300	14608750	5660	5660	5660	5660	0
48	20250206	182200	14608750	5660	5660	5660	5660	0
49	20250206	182100	14608750	5660	5660	5660	5660	0
50	20250206	182000	14608750	5660	5660	5660	5660	0
51	20250206	181900	14608750	5660	5660	5660	5660	0
52	20250206	181800	14608750	5660	5660	5660	5660	0
53	20250206	181700	14608750	5660	5660	5660	5660	0
54	20250206	181600	14608750	5660	5660	5660	5660	0
55	20250206	181500	14608750	5660	5660	5660	5660	0
56	20250206	181400	14608750	5660	5660	5660	5660	0
57	20250206	181300	14608750	5660	5660	5660	5660	0
58	20250206	181200	14608750	5660	5660	5660	5660	0
59	20250206	181100	14608750	5660	5660	5660	5660	0
60	20250206	181000	14608750	5660	5660	5660	5660	0
61	20250206	180900	14608750	5660	5660	5660	5660	0
62	20250206	180800	14608750	5660	5660	5660	5660	364
63	20250206	180700	14608750	5660	5660	5660	5660	0
64	20250206	180600	14608750	5660	5660	5660	5660	0
65	20250206	180500	14608750	5660	5660	5660	5660	0
66	20250206	180400	14608750	5660	5660	5660	5660	0
67	20250206	180300	14608750	5660	5660	5660	5660	0
68	20250206	180200	14608750	5660	5660	5660	5660	0
69	20250206	180100	14608750	5660	5660	5660	5660	0
70	20250206	180000	14608750	5660	5660	5660	5660	0
71	20250206	175900	14608750	5660	5660	5660	5660	0
72	20250206	175800	14608750	5660	5660	5660	5660	0
73	20250206	175700	14608750	5660	5660	5660	5660	0
74	20250206	175600	14608750	5660	5660	5660	5660	0
75	20250206	175500	14608750	5660	5660	5660	5660	0
76	20250206	175400	14608750	5660	5660	5660	5660	0
77	20250206	175300	14608750	5660	5660	5660	5660	0
78	20250206	175200	14608750	5660	5660	5660	5660	0
79	20250206	175100	14608750	5660	5660	5660	5660	0
80	20250206	175000	14608750	5660	5660	5660	5660	0
81	20250206	174900	14608750	5660	5660	5660	5660	0
82	20250206	174800	14608750	5660	5660	5660	5660	0
83	20250206	174700	14608750	5660	5660	5660	5660	0
84	20250206	174600	14608750	5660	5660	5660	5660	0
85	20250206	174500	14608750	5660	5660	5660	5660	0
86	20250206	174400	14608750	5660	5660	5660	5660	0
87	20250206	174300	14608750	5660	5660	5660	5660	0
88	20250206	174200	14608750	5660	5660	5660	5660	0
89	20250206	174100	14608750	5660	5660	5660	5660	0
90	20250206	174000	14608750	5660	5660	5660	5660	0
91	20250206	173900	14608750	5660	5660	5660	5660	0
92	20250206	173800	14608750	5660	5660	5660	5660	364
93	20250206	173700	14608750	5660	5660	5660	5660	0
94	20250206	173600	14608750	5660	5660	5660	5660	0
95	20250206	173500	14608750	5660	5660	5660	5660	0
96	20250206	173400	14608750	5660	5660	5660	5660	0
97	20250206	173300	14608750	5660	5660	5660	5660	0
98	20250206	173200	14608750	5660	5660	5660	5660	0
99	20250206	173100	14608750	5660	5660	5660	5660	0
100	20250206	173000	14608750	5660	5660	5660	5660	0
101	20250206	172900	14608750	5660	5660	5660	5660	0
102	20250206	172800	14608750	5660	5660	5660	5660	0
103	20250206	172700	14608750	5660	5660	5660	5660	0
104	20250206	172600	14608750	5660	5660	5660	5660	0
105	20250206	172500	14608750	5660	5660	5660	5660	0
106	20250206	172400	14608750	5660	5660	5660	5660	0
107	20250206	172300	14608750	5660	5660	5660	5660	0
108	20250206	172200	14608750	5660	5660	5660	5660	0
109	20250206	172100	14608750	5660	5660	5660	5660	0
110	20250206	172000	14608750	5660	5660	5660	5660	0
111	20250206	171900	14608750	5660	5660	5660	5660	0
112	20250206	171800	14608750	5660	5660	5660	5660	0
113	20250206	171700	14608750	5660	5660	5660	5660	0
114	20250206	171600	14608750	5660	5660	5660	5660	0
115	20250206	171500	14608750	5660	5660	5660	5660	0
116	20250206	171400	14608750	5660	5660	5660	5660	0
117	20250206	171300	14608750	5660	5660	5660	5660	0
118	20250206	171200	14608750	5660	5660	5660	5660	0
119	20250206	171100	14608750	5660	5660	5660	5660	0
120	20250206	171000	14608750	5660	5660	5660	5660	0
121	20250206	170900	14608750	5660	5660	5660	5660	0
122	20250206	170800	14608750	5660	5660	5660	5660	364
123	20250206	170700	14608750	5660	5660	5660	5660	0
124	20250206	170600	14608750	5660	5660	5660	5660	0
125	20250206	170500	14608750	5660	5660	5660	5660	0
126	20250206	170400	14608750	5660	5660	5660	5660	0
127	20250206	170300	14608750	5660	5660	5660	5660	0
128	20250206	170200	14608750	5660	5660	5660	5660	0
129	20250206	170100	14608750	5660	5660	5660	5660	0
130	20250206	170000	14608750	5660	5660	5660	5660	0
131	20250206	165900	14608750	5660	5660	5660	5660	0
132	20250206	165800	14608750	5660	5660	5660	5660	0
133	20250206	165700	14608750	5660	5660	5660	5660	0
134	20250206	165600	14608750	5660	5660	5660	5660	0
135	20250206	165500	14608750	5660	5660	5660	5660	0
136	20250206	165400	14608750	5660	5660	5660	5660	0
137	20250206	165300	14608750	5660	5660	5660	5660	0
138	20250206	165200	14608750	5660	5660	5660	5660	0
139	20250206	165100	14608750	5660	5660	5660	5660	0
140	20250206	165000	14608750	5660	5660	5660	5660	0
141	20250206	164900	14608750	5660	5660	5660	5660	0
142	20250206	164800	14608750	5660	5660	5660	5660	0
143	20250206	164700	14608750	5660	5660	5660	5660	0
144	20250206	164600	14608750	5660	5660	5660	5660	0
145	20250206	164500	14608750	5660	5660	5660	5660	0
146	20250206	164400	14608750	5660	5660	5660	5660	0
147	20250206	164300	14608750	5660	5660	5660	5660	0
148	20250206	164200	14608750	5660	5660	5660	5660	0
149	20250206	164100	14608750	5660	5660	5660	5660	0
150	20250206	164000	14608750	5660	5660	5660	5660	0
151	20250206	163900	14608750	5660	5660	5660	5660	0
152	20250206	163800	14608750	5660	5660	5660	5660	364
153	20250206	163700	14608750	5660	5660	5660	5660	0
154	20250206	163600	14608750	5660	5660	5660	5660	0
155	20250206	163500	14608750	5660	5660	5660	5660	0
156	20250206	163400	14608750	5660	5660	5660	5660	0
157	20250206	163300	14608750	5660	5660	5660	5660	0
158	20250206	163200	14608750	5660	5660	5660	5660	0
159	20250206	163100	14608750	5660	5660	5660	5660	0
160	20250206	163000	14608750	5660	5660	5660	5660	0
161	20250206	162900	14608750	5660	5660	5660	5660	0
162	20250206	162800	14608750	5660	5660	5660	5660	0
163	20250206	162700	14608750	5660	5660	5660	5660	0
164	20250206	162600	14608750	5660	5660	5660	5660	0
165	20250206	162500	14608750	5660	5660	5660	5660	0
166	20250206	162400	14608750	5660	5660	5660	5660	0
167	20250206	162300	14608750	5660	5660	5660	5660	0
168	20250206	162200	14608750	5660	5660	5660	5660	0
169	20250206	162100	14608750	5660	5660	5660	5660	0
170	20250206	162000	14608750	5660	5660	5660	5660	0
171	20250206	161900	14608750	5660	5660	5660	5660	0
172	20250206	161800	14608750	5660	5660	5660	5660	0
173	20250206	161700	14608750	5660	5660	5660	5660	0
174	20250206	161600	14608750	5660	5660	5660	5660	0
175	20250206	161500	14608750	5660	5660	5660	5660	0
176	20250206	161400	14608750	5660	5660	5660	5660	0
177	20250206	161300	14608750	5660	5660	5660	5660	0
178	20250206	161200	14608750	5660	5660	5660	5660	0
179	20250206	161100	14608750	5660	5660	5660	5660	0
180	20250206	161000	14608750	5660	5660	5660	5660	0
181	20250206	160900	14608750	5660	5660	5660	5660	0
182	20250206	160800	14608750	5660	5660	5660	5660	364
183	20250206	160700	14608750	5660	5660	5660	5660	0
184	20250206	160600	14608750	5660	5660	5660	5660	0
185	20250206	160500	14608750	5660	5660	5660	5660	0
186	20250206	160400	14608750	5660	5660	5660	5660	0
187	20250206	160300	14608750	5660	5660	5660	5660	0
188	20250206	160200	14608750	5660	5660	5660	5660	0
189	20250206	160100	14608750	5660	5660	5660	5660	0
190	20250206	160000	14608750	5660	5660	5660	5660	0
191	20250206	155900	14608750	5660	5660	5660	5660	0
192	20250206	155800	14608750	5660	5660	5660	5660	0
193	20250206	155700	14608750	5660	5660	5660	5660	0
194	20250206	155600	14608750	5660	5660	5660	5660	0
195	20250206	155500	14608750	5660	5660	5660	5660	0
196	20250206	155400	14608750	5660	5660	5660	5660	0
197	20250206	155300	14608750	5660	5660	5660	5660	0
198	20250206	155200	14608750	5660	5660	5660	5660	0
199	20250206	155100	14608750	5660	5660	5660	5660	0
200	20250206	155000	14608750	5660	5660	5660	5660	0
201	20250206	154900	14608750	5660	5660	5660	5660	0
202	20250206	154800	14608750	5660	5660	5660	5660	0
203	20250206	154700	14608750	5660	5660	5660	5660	0
204	20250206	154600	14608750	5660	5660	5660	5660	0
205	20250206	154500	14608750	5660	5660	5660	5660	0
206	20250206	154400	14608750	5660	5660	5660	5660	0
207	20250206	154300	14608750	5660	5660	5660	5660	0
208	20250206	154200	14608750	5660	5660	5660	5660	0
209	20250206	154100	14608750	5660	5660	5660	5660	0
210	20250206	154000	14608750	5660	5660	5660	5660	0
211	20250206	153900	14608750	5660	5660	5660	5660	0
212	20250206	153800	14608750	5660	5660	5660	5660	364
213	20250206	153700	14608750	5660	5660	5660	5660	0
214	20250206	153600	14608750	5660	5660	5660	5660	0
215	20250206	153500	14608750	5660	5660	5660	5660	0
216	20250206	153400	14608750	5660	5660	5660	5660	0
217	20250206	153300	14608750	5660	5660	5660	5660	0
218	20250206	153200	14608750	5660	5660	5660	5660	0
219	20250206	153100	14608750	5660	5660	5660	5660	0
220	20250206	153000	14608750	5660	5660	5660	5660	364
221	20250206	152900	12548510	5670	5670	5670	5670	0
222	20250206	152800	12548510	5670	5670	5670	5670	0
223	20250206	152700	12548510	5670	5670	5670	5670	0
224	20250206	152600	12548510	5670	5670	5670	5670	0
225	20250206	152500	12548510	5670	5670	5670	5670	0
226	20250206	152400	12548510	5670	5670	5670	5670	0
227	20250206	152300	12548510	5670	5670	5670	5670	0
228	20250206	152200	12548510	5670	5670	5670	5670	0
229	20250206	152100	12548510	5670	5670	5670	5670	0
230	20250206	152000	12548510	5670	5670	5670	5670	0
231	20250206	151900	12548510	5670	5670	5670	5670	0
232	20250206	151800	12548510	5670	5670	5670	5670	0
233	20250206	151700	12548510	5670	5670	5670	5670	0
234	20250206	151600	12548510	5670	5670	5670	5670	0
235	20250206	151500	12548510	5670	5670	5670	5670	0
236	20250206	151400	12548510	5670	5670	5670	5670	0
237	20250206	151300	12548510	5670	5670	5670	5670	0
238	20250206	151200	12548510	5670	5670	5670	5670	0
239	20250206	151100	12548510	5670	5670	5670	5670	0
240	20250206	151000	12548510	5670	5670	5670	5670	0
241	20250206	150900	12548510	5670	5670	5670	5670	0
242	20250206	150800	12548510	5670	5670	5670	5670	2
243	20250206	150700	12537170	5650	5650	5650	5650	10
244	20250206	150600	12480670	5670	5670	5670	5670	0
245	20250206	150500	12480670	5670	5670	5670	5670	0
246	20250206	150400	12480670	5670	5670	5670	5670	0
247	20250206	150300	12480670	5670	5670	5670	5670	0
248	20250206	150200	12480670	5670	5670	5670	5670	0
249	20250206	150100	12480670	5670	5670	5670	5670	0
250	20250206	150000	12480670	5670	5670	5670	5670	0
251	20250206	145900	12480670	5670	5670	5670	5670	0
252	20250206	145800	12480670	5670	5670	5670	5670	0
253	20250206	145700	12480670	5670	5670	5670	5670	0
254	20250206	145600	12480670	5670	5670	5670	5670	0
255	20250206	145500	12480670	5670	5670	5670	5670	0
256	20250206	145400	12480670	5670	5670	5670	5670	0
257	20250206	145300	12480670	5670	5670	5670	5670	0
258	20250206	145200	12480670	5670	5670	5670	5670	0
259	20250206	145100	12480670	5670	5670	5670	5670	0
260	20250206	145000	12480670	5670	5670	5670	5670	0
261	20250206	144900	12480670	5670	5670	5670	5670	0
262	20250206	144800	12480670	5670	5670	5670	5670	0
263	20250206	144700	12480670	5670	5670	5670	5670	0
264	20250206	144600	12480670	5670	5670	5670	5670	0
265	20250206	144500	12480670	5670	5670	5670	5670	0
266	20250206	144400	12480670	5670	5670	5670	5670	0
267	20250206	144300	12480670	5670	5670	5670	5670	0
268	20250206	144200	12480670	5670	5670	5670	5670	0
269	20250206	144100	12480670	5670	5670	5670	5670	0
270	20250206	144000	12480670	5670	5670	5670	5670	0
271	20250206	143900	12480670	5670	5670	5670	5670	0
272	20250206	143800	12480670	5670	5670	5670	5670	0
273	20250206	143700	12480670	5670	5670	5670	5670	0
274	20250206	143600	12480670	5670	5670	5670	5670	0
275	20250206	143500	12480670	5670	5670	5670	5670	0
276	20250206	143400	12480670	5670	5670	5670	5670	0
277	20250206	143300	12480670	5670	5670	5670	5670	0
278	20250206	143200	12480670	5670	5670	5670	5670	0
279	20250206	143100	12480670	5670	5670	5670	5670	0
280	20250206	143000	12480670	5670	5670	5670	5670	0
281	20250206	142900	12480670	5670	5670	5670	5670	0
282	20250206	142800	12480670	5670	5670	5670	5670	0
283	20250206	142700	12480670	5670	5670	5670	5670	0
284	20250206	142600	12480670	5670	5670	5670	5670	0
285	20250206	142500	12480670	5670	5670	5670	5670	2
286	20250206	142400	12469330	5630	5650	5650	5630	136
287	20250206	142300	11703330	5670	5670	5670	5670	0
288	20250206	142200	11703330	5670	5640	5670	5640	40
289	20250206	142100	11477670	5650	5650	5650	5650	62
290	20250206	142000	11127370	5650	5650	5650	5650	0
291	20250206	141900	11127370	5650	5650	5650	5650	0
292	20250206	141800	11127370	5650	5650	5650	5650	0
293	20250206	141700	11127370	5650	5650	5650	5650	0
294	20250206	141600	11127370	5650	5650	5650	5650	0
295	20250206	141500	11127370	5650	5650	5650	5650	0
296	20250206	141400	11127370	5650	5650	5650	5650	0
297	20250206	141300	11127370	5650	5650	5650	5650	0
298	20250206	141200	11127370	5650	5650	5650	5650	0
299	20250206	141100	11127370	5650	5650	5650	5650	0
300	20250206	141000	11127370	5650	5650	5650	5650	0
301	20250206	140900	11127370	5650	5650	5650	5650	0
302	20250206	140800	11127370	5650	5650	5650	5650	0
303	20250206	140700	11127370	5650	5650	5650	5650	0
304	20250206	140600	11127370	5650	5650	5650	5650	0
305	20250206	140500	11127370	5650	5650	5650	5650	0
306	20250206	140400	11127370	5650	5650	5650	5650	0
307	20250206	140300	11127370	5650	5650	5650	5650	0
308	20250206	140200	11127370	5650	5650	5650	5650	0
309	20250206	140100	11127370	5650	5650	5650	5650	0
310	20250206	140000	11127370	5650	5650	5650	5650	51
311	20250206	135900	10839220	5650	5650	5650	5650	0
312	20250206	135800	10839220	5650	5650	5650	5650	0
313	20250206	135700	10839220	5650	5650	5650	5650	0
314	20250206	135600	10839220	5650	5650	5650	5650	0
315	20250206	135500	10839220	5650	5650	5650	5650	0
316	20250206	135400	10839220	5650	5650	5650	5650	0
317	20250206	135300	10839220	5650	5650	5650	5650	0
318	20250206	135200	10839220	5650	5650	5650	5650	0
319	20250206	135100	10839220	5650	5650	5650	5650	0
320	20250206	135000	10839220	5650	5650	5650	5650	0
321	20250206	134900	10839220	5650	5650	5650	5650	0
322	20250206	134800	10839220	5650	5650	5650	5650	0
323	20250206	134700	10839220	5650	5650	5650	5650	0
324	20250206	134600	10839220	5650	5650	5650	5650	0
325	20250206	134500	10839220	5650	5650	5650	5650	0
326	20250206	134400	10839220	5650	5650	5650	5650	0
327	20250206	134300	10839220	5650	5650	5650	5650	0
328	20250206	134200	10839220	5650	5650	5650	5650	0
329	20250206	134100	10839220	5650	5650	5650	5650	0
330	20250206	134000	10839220	5650	5660	5660	5650	50
331	20250206	133900	10556690	5650	5650	5650	5650	0
332	20250206	133800	10556690	5650	5650	5650	5650	1
333	20250206	133700	10551040	5670	5670	5670	5670	0
334	20250206	133600	10551040	5670	5670	5670	5670	0
335	20250206	133500	10551040	5670	5670	5670	5670	0
336	20250206	133400	10551040	5670	5670	5670	5670	0
337	20250206	133300	10551040	5670	5670	5670	5670	0
338	20250206	133200	10551040	5670	5670	5670	5670	0
339	20250206	133100	10551040	5670	5670	5670	5670	0
340	20250206	133000	10551040	5670	5670	5670	5670	0
341	20250206	132900	10551040	5670	5670	5670	5670	0
342	20250206	132800	10551040	5670	5670	5670	5670	2
343	20250206	132700	10539700	5650	5650	5650	5650	49
344	20250206	132600	10262850	5670	5670	5670	5670	0
345	20250206	132500	10262850	5670	5670	5670	5670	0
346	20250206	132400	10262850	5670	5670	5670	5670	0
347	20250206	132300	10262850	5670	5670	5670	5670	0
348	20250206	132200	10262850	5670	5670	5670	5670	0
349	20250206	132100	10262850	5670	5670	5670	5670	0
350	20250206	132000	10262850	5670	5670	5670	5670	0
351	20250206	131900	10262850	5670	5670	5670	5670	0
352	20250206	131800	10262850	5670	5670	5670	5670	0
353	20250206	131700	10262850	5670	5670	5670	5670	0
354	20250206	131600	10262850	5670	5670	5670	5670	0
355	20250206	131500	10262850	5670	5670	5670	5670	0
356	20250206	131400	10262850	5670	5670	5670	5670	0
357	20250206	131300	10262850	5670	5670	5670	5670	0
358	20250206	131200	10262850	5670	5670	5670	5670	0
359	20250206	131100	10262850	5670	5670	5670	5670	0
360	20250206	131000	10262850	5670	5670	5670	5670	0
361	20250206	130900	10262850	5670	5670	5670	5670	0
362	20250206	130800	10262850	5670	5670	5670	5670	0
363	20250206	130700	10262850	5670	5670	5670	5670	0
364	20250206	130600	10262850	5670	5670	5670	5670	0
365	20250206	130500	10262850	5670	5670	5670	5670	0
366	20250206	130400	10262850	5670	5670	5670	5670	0
367	20250206	130300	10262850	5670	5670	5670	5670	0
368	20250206	130200	10262850	5670	5670	5670	5670	0
369	20250206	130100	10262850	5670	5670	5670	5670	0
370	20250206	130000	10262850	5670	5670	5670	5670	0
371	20250206	125900	10262850	5670	5670	5670	5670	0
372	20250206	125800	10262850	5670	5670	5670	5670	0
373	20250206	125700	10262850	5670	5670	5670	5670	0
374	20250206	125600	10262850	5670	5670	5670	5670	0
375	20250206	125500	10262850	5670	5670	5670	5670	0
376	20250206	125400	10262850	5670	5670	5670	5670	0
377	20250206	125300	10262850	5670	5670	5670	5670	0
378	20250206	125200	10262850	5670	5670	5670	5670	0
379	20250206	125100	10262850	5670	5670	5670	5670	0
380	20250206	125000	10262850	5670	5670	5670	5670	0
381	20250206	124900	10262850	5670	5670	5670	5670	0
382	20250206	124800	10262850	5670	5670	5670	5670	0
383	20250206	124700	10262850	5670	5670	5670	5670	0
384	20250206	124600	10262850	5670	5670	5670	5670	0
385	20250206	124500	10262850	5670	5670	5670	5670	0
386	20250206	124400	10262850	5670	5670	5670	5670	0
387	20250206	124300	10262850	5670	5670	5670	5670	0
388	20250206	124200	10262850	5670	5670	5670	5670	0
389	20250206	124100	10262850	5670	5670	5670	5670	0
390	20250206	124000	10262850	5670	5670	5670	5670	0
391	20250206	123900	10262850	5670	5670	5670	5670	0
392	20250206	123800	10262850	5670	5670	5670	5670	0
393	20250206	123700	10262850	5670	5670	5670	5670	0
394	20250206	123600	10262850	5670	5670	5670	5670	0
395	20250206	123500	10262850	5670	5670	5670	5670	0
396	20250206	123400	10262850	5670	5670	5670	5670	0
397	20250206	123300	10262850	5670	5670	5670	5670	0
398	20250206	123200	10262850	5670	5670	5670	5670	2
399	20250206	123100	10251510	5650	5650	5650	5650	0
400	20250206	123000	10251510	5650	5650	5650	5650	0
401	20250206	122900	10251510	5650	5650	5650	5650	0
402	20250206	122800	10251510	5650	5650	5650	5650	5
403	20250206	122700	10223260	5680	5680	5680	5680	0
404	20250206	122600	10223260	5680	5680	5680	5680	0
405	20250206	122500	10223260	5680	5680	5680	5680	0
406	20250206	122400	10223260	5680	5680	5680	5680	0
407	20250206	122300	10223260	5680	5680	5680	5680	0
408	20250206	122200	10223260	5680	5680	5680	5680	0
409	20250206	122100	10223260	5680	5680	5680	5680	0
410	20250206	122000	10223260	5680	5680	5680	5680	0
411	20250206	121900	10223260	5680	5680	5680	5680	1
412	20250206	121800	10217580	5670	5670	5670	5670	0
413	20250206	121700	10217580	5670	5670	5670	5670	0
414	20250206	121600	10217580	5670	5670	5670	5670	0
415	20250206	121500	10217580	5670	5670	5670	5670	0
416	20250206	121400	10217580	5670	5670	5670	5670	2
417	20250206	121300	10206240	5670	5670	5670	5670	203
418	20250206	121200	9055230	5670	5670	5670	5670	0
419	20250206	121100	9055230	5670	5670	5670	5670	0
420	20250206	121000	9055230	5670	5670	5670	5670	0
421	20250206	120900	9055230	5670	5670	5670	5670	0
422	20250206	120800	9055230	5670	5670	5670	5670	0
423	20250206	120700	9055230	5670	5670	5670	5670	0
424	20250206	120600	9055230	5670	5670	5670	5670	101
425	20250206	120500	8482560	5670	5670	5670	5670	0
426	20250206	120400	8482560	5670	5670	5670	5670	1
427	20250206	120300	8476890	5640	5640	5640	5640	0
428	20250206	120200	8476890	5640	5640	5640	5640	0
429	20250206	120100	8476890	5640	5640	5640	5640	0
430	20250206	120000	8476890	5640	5640	5640	5640	1
431	20250206	115900	8471250	5670	5670	5670	5670	0
432	20250206	115800	8471250	5670	5670	5670	5670	0
433	20250206	115700	8471250	5670	5640	5670	5640	39
434	20250206	115600	8251210	5630	5630	5630	5630	1
435	20250206	115500	8245580	5630	5630	5630	5630	0
436	20250206	115400	8245580	5630	5630	5630	5630	0
437	20250206	115300	8245580	5630	5630	5630	5630	0
438	20250206	115200	8245580	5630	5630	5630	5630	1
439	20250206	115100	8239950	5630	5630	5630	5630	0
440	20250206	115000	8239950	5630	5630	5630	5630	0
441	20250206	114900	8239950	5630	5630	5630	5630	0
442	20250206	114800	8239950	5630	5630	5630	5630	1
443	20250206	114700	8234320	5630	5630	5630	5630	0
444	20250206	114600	8234320	5630	5630	5630	5630	0
445	20250206	114500	8234320	5630	5630	5630	5630	1
446	20250206	114400	8228690	5630	5630	5630	5630	0
447	20250206	114300	8228690	5630	5630	5630	5630	0
448	20250206	114200	8228690	5630	5630	5630	5630	0
449	20250206	114100	8228690	5630	5630	5630	5630	1
450	20250206	114000	8223060	5620	5620	5620	5620	0
451	20250206	113900	8223060	5620	5620	5620	5620	0
452	20250206	113800	8223060	5620	5620	5620	5620	0
453	20250206	113700	8223060	5620	5620	5620	5620	1
454	20250206	113600	8217440	5640	5640	5640	5640	0
455	20250206	113500	8217440	5640	5640	5640	5640	0
456	20250206	113400	8217440	5640	5630	5640	5630	12
457	20250206	113300	8149860	5610	5620	5620	5610	205
458	20250206	113200	6998320	5620	5620	5620	5620	0
459	20250206	113100	6998320	5620	5620	5620	5620	0
460	20250206	113000	6998320	5620	5620	5620	5620	1
461	20250206	112900	6992700	5630	5630	5630	5630	0
462	20250206	112800	6992700	5630	5630	5630	5630	3
463	20250206	112700	6975810	5630	5630	5630	5630	2
464	20250206	112600	6964550	5620	5620	5620	5620	3
465	20250206	112500	6947690	5620	5620	5620	5620	0
466	20250206	112400	6947690	5620	5620	5620	5620	0
467	20250206	112300	6947690	5620	5620	5620	5620	0
468	20250206	112200	6947690	5620	5620	5620	5620	1
469	20250206	112100	6942070	5620	5620	5620	5620	0
470	20250206	112000	6942070	5620	5620	5620	5620	0
471	20250206	111900	6942070	5620	5620	5620	5620	0
472	20250206	111800	6942070	5620	5620	5620	5620	1
473	20250206	111700	6936450	5620	5620	5620	5620	0
474	20250206	111600	6936450	5620	5620	5620	5620	0
475	20250206	111500	6936450	5620	5620	5620	5620	1
476	20250206	111400	6930830	5620	5620	5620	5620	0
477	20250206	111300	6930830	5620	5620	5620	5620	0
478	20250206	111200	6930830	5620	5620	5620	5620	0
479	20250206	111100	6930830	5620	5620	5620	5620	1
480	20250206	111000	6925210	5620	5620	5620	5620	0
481	20250206	110900	6925210	5620	5620	5620	5620	0
482	20250206	110800	6925210	5620	5620	5620	5620	0
483	20250206	110700	6925210	5620	5620	5620	5620	1
484	20250206	110600	6919590	5630	5630	5630	5630	2
485	20250206	110500	6908330	5620	5620	5620	5620	0
486	20250206	110400	6908330	5620	5620	5620	5620	0
487	20250206	110300	6908330	5620	5620	5620	5620	1
488	20250206	110200	6902710	5620	5620	5620	5620	0
489	20250206	110100	6902710	5620	5620	5620	5620	0
490	20250206	110000	6902710	5620	5620	5620	5620	1
491	20250206	105900	6897090	5620	5620	5620	5620	0
492	20250206	105800	6897090	5620	5620	5620	5620	0
493	20250206	105700	6897090	5620	5620	5620	5620	1
494	20250206	105600	6891470	5620	5620	5620	5620	1
495	20250206	105500	6885850	5620	5620	5620	5620	0
496	20250206	105400	6885850	5620	5620	5620	5620	0
497	20250206	105300	6885850	5620	5620	5620	5620	0
498	20250206	105200	6885850	5620	5620	5620	5620	1
499	20250206	105100	6880230	5620	5620	5620	5620	0
500	20250206	105000	6880230	5620	5620	5620	5620	0
501	20250206	104900	6880230	5620	5620	5620	5620	0
502	20250206	104800	6880230	5620	5620	5620	5620	1
503	20250206	104700	6874610	5620	5620	5620	5620	0
504	20250206	104600	6874610	5620	5620	5620	5620	0
505	20250206	104500	6874610	5620	5620	5620	5620	1
506	20250206	104400	6868990	5620	5620	5620	5620	0
507	20250206	104300	6868990	5620	5620	5620	5620	0
508	20250206	104200	6868990	5620	5620	5620	5620	0
509	20250206	104100	6868990	5620	5620	5620	5620	1
510	20250206	104000	6863370	5620	5620	5620	5620	0
511	20250206	103900	6863370	5620	5620	5620	5620	0
512	20250206	103800	6863370	5620	5620	5620	5620	0
513	20250206	103700	6863370	5620	5620	5620	5620	1
514	20250206	103600	6857750	5620	5620	5620	5620	0
515	20250206	103500	6857750	5620	5620	5620	5620	0
516	20250206	103400	6857750	5620	5620	5620	5620	0
517	20250206	103300	6857750	5620	5620	5620	5620	1
518	20250206	103200	6852130	5620	5620	5620	5620	0
519	20250206	103100	6852130	5620	5620	5620	5620	0
520	20250206	103000	6852130	5620	5620	5620	5620	1
521	20250206	102900	6846510	5630	5630	5630	5630	0
522	20250206	102800	6846510	5630	5630	5630	5630	0
523	20250206	102700	6846510	5630	5630	5630	5630	2
524	20250206	102600	6835250	5620	5620	5620	5620	1
525	20250206	102500	6829630	5630	5630	5630	5630	20
526	20250206	102400	6717030	5630	5630	5630	5630	0
527	20250206	102300	6717030	5630	5630	5630	5630	0
528	20250206	102200	6717030	5630	5620	5630	5620	3
529	20250206	102100	6700150	5610	5610	5610	5610	0
530	20250206	102000	6700150	5610	5610	5610	5610	0
531	20250206	101900	6700150	5610	5610	5610	5610	0
532	20250206	101800	6700150	5610	5610	5610	5610	1
533	20250206	101700	6694540	5630	5630	5630	5630	0
534	20250206	101600	6694540	5630	5630	5630	5630	0
535	20250206	101500	6694540	5630	5610	5630	5610	3
536	20250206	101400	6677670	5610	5610	5610	5610	0
537	20250206	101300	6677670	5610	5610	5610	5610	0
538	20250206	101200	6677670	5610	5610	5610	5610	0
539	20250206	101100	6677670	5610	5610	5610	5610	1
540	20250206	101000	6672060	5630	5630	5630	5630	1
541	20250206	100900	6666430	5630	5630	5630	5630	2
542	20250206	100800	6655170	5600	5600	5600	5600	20
543	20250206	100700	6543170	5600	5600	5600	5600	1
544	20250206	100600	6537570	5600	5600	5600	5600	0
545	20250206	100500	6537570	5600	5600	5600	5600	0
546	20250206	100400	6537570	5600	5600	5600	5600	1
547	20250206	100300	6531970	5630	5630	5630	5630	0
548	20250206	100200	6531970	5630	5630	5630	5630	0
549	20250206	100100	6531970	5630	5630	5630	5630	2
550	20250206	100000	6520710	5630	5600	5630	5600	6
551	20250206	095900	6486960	5600	5600	5600	5600	0
552	20250206	095800	6486960	5600	5600	5600	5600	0
553	20250206	095700	6486960	5600	5600	5600	5600	0
554	20250206	095600	6486960	5600	5620	5630	5600	916
555	20250206	095500	1330490	5600	5600	5600	5600	0
556	20250206	095400	1330490	5600	5600	5600	5600	0
557	20250206	095300	1330490	5600	5600	5600	5600	0
558	20250206	095200	1330490	5600	5600	5600	5600	1
559	20250206	095100	1324890	5600	5600	5600	5600	0
560	20250206	095000	1324890	5600	5600	5600	5600	0
561	20250206	094900	1324890	5600	5600	5600	5600	1
562	20250206	094800	1319290	5600	5600	5600	5600	0
563	20250206	094700	1319290	5600	5600	5600	5600	0
564	20250206	094600	1319290	5600	5600	5600	5600	0
565	20250206	094500	1319290	5600	5610	5610	5600	6
566	20250206	094400	1285680	5620	5620	5620	5620	0
567	20250206	094300	1285680	5620	5620	5620	5620	0
568	20250206	094200	1285680	5620	5620	5620	5620	0
569	20250206	094100	1285680	5620	5620	5620	5620	0
570	20250206	094000	1285680	5620	5620	5620	5620	0
571	20250206	093900	1285680	5620	5620	5620	5620	0
572	20250206	093800	1285680	5620	5620	5620	5620	0
573	20250206	093700	1285680	5620	5620	5620	5620	0
574	20250206	093600	1285680	5620	5620	5620	5620	0
575	20250206	093500	1285680	5620	5620	5620	5620	0
576	20250206	093400	1285680	5620	5620	5620	5620	0
577	20250206	093300	1285680	5620	5620	5620	5620	1
578	20250206	093200	1280060	5620	5620	5620	5620	0
579	20250206	093100	1280060	5620	5620	5620	5620	0
580	20250206	093000	1280060	5620	5620	5620	5620	0
581	20250206	092900	1280060	5620	5620	5620	5620	0
582	20250206	092800	1280060	5620	5620	5620	5620	0
583	20250206	092700	1280060	5620	5620	5620	5620	0
584	20250206	092600	1280060	5620	5620	5620	5620	1
585	20250206	092500	1274440	5640	5640	5640	5640	0
586	20250206	092400	1274440	5640	5640	5640	5640	0
587	20250206	092300	1274440	5640	5630	5640	5630	4
588	20250206	092200	1251900	5630	5630	5630	5630	8
589	20250206	092100	1206860	5640	5640	5640	5640	0
590	20250206	092000	1206860	5640	5640	5640	5640	0
591	20250206	091900	1206860	5640	5640	5640	5640	20
592	20250206	091800	1094060	5640	5640	5640	5640	2
593	20250206	091700	1082780	5630	5630	5630	5630	0
594	20250206	091600	1082780	5630	5630	5630	5630	0
595	20250206	091500	1082780	5630	5630	5630	5630	0
596	20250206	091400	1082780	5630	5630	5630	5630	0
597	20250206	091300	1082780	5630	5630	5630	5630	0
598	20250206	091200	1082780	5630	5630	5630	5630	10
599	20250206	091100	1026480	5640	5640	5640	5640	0
600	20250206	091000	1026480	5640	5640	5640	5640	1
601	20250206	090900	1020840	5640	5640	5640	5640	0
602	20250206	090800	1020840	5640	5640	5640	5640	0
603	20250206	090700	1020840	5640	5640	5640	5640	1
604	20250206	090600	1015200	5640	5640	5640	5640	0
605	20250206	090500	1015200	5640	5640	5640	5640	0
606	20250206	090400	1015200	5640	5640	5640	5640	104
607	20250206	090300	428640	5640	5640	5640	5640	0
608	20250206	090200	428640	5640	5640	5640	5640	0
609	20250206	090100	428640	5640	5640	5640	5640	0
610	20250206	090000	428640	5640	5640	5640	5640	76