KissMeData/110790/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201500	57219550	5420	5420	5420	5420	574
3	20250206	201400	57219550	5420	5420	5420	5420	0
4	20250206	201300	57219550	5420	5420	5420	5420	0
5	20250206	201200	57219550	5420	5420	5420	5420	0
6	20250206	201100	57219550	5420	5420	5420	5420	0
7	20250206	201000	57219550	5420	5420	5420	5420	0
8	20250206	200900	57219550	5420	5420	5420	5420	0
9	20250206	200800	57219550	5420	5420	5420	5420	0
10	20250206	200700	57219550	5420	5420	5420	5420	0
11	20250206	200600	57219550	5420	5420	5420	5420	0
12	20250206	200500	57219550	5420	5420	5420	5420	0
13	20250206	200400	57219550	5420	5420	5420	5420	0
14	20250206	200300	57219550	5420	5420	5420	5420	0
15	20250206	200200	57219550	5420	5420	5420	5420	0
16	20250206	200100	57219550	5420	5420	5420	5420	0
17	20250206	200000	57219550	5420	5420	5420	5420	0
18	20250206	195900	57219550	5420	5420	5420	5420	0
19	20250206	195800	57219550	5420	5420	5420	5420	0
20	20250206	195700	57219550	5420	5420	5420	5420	0
21	20250206	195600	57219550	5420	5420	5420	5420	0
22	20250206	195500	57219550	5420	5420	5420	5420	0
23	20250206	195400	57219550	5420	5420	5420	5420	0
24	20250206	195300	57219550	5420	5420	5420	5420	0
25	20250206	195200	57219550	5420	5420	5420	5420	0
26	20250206	195100	57219550	5420	5420	5420	5420	0
27	20250206	195000	57219550	5420	5420	5420	5420	0
28	20250206	194900	57219550	5420	5420	5420	5420	0
29	20250206	194800	57219550	5420	5420	5420	5420	0
30	20250206	194700	57219550	5420	5420	5420	5420	0
31	20250206	194600	57219550	5420	5420	5420	5420	0
32	20250206	194500	57219550	5420	5420	5420	5420	574
33	20250206	194400	57219550	5420	5420	5420	5420	0
34	20250206	194300	57219550	5420	5420	5420	5420	0
35	20250206	194200	57219550	5420	5420	5420	5420	0
36	20250206	194100	57219550	5420	5420	5420	5420	0
37	20250206	194000	57219550	5420	5420	5420	5420	0
38	20250206	193900	57219550	5420	5420	5420	5420	0
39	20250206	193800	57219550	5420	5420	5420	5420	0
40	20250206	193700	57219550	5420	5420	5420	5420	0
41	20250206	193600	57219550	5420	5420	5420	5420	0
42	20250206	193500	57219550	5420	5420	5420	5420	0
43	20250206	193400	57219550	5420	5420	5420	5420	0
44	20250206	193300	57219550	5420	5420	5420	5420	0
45	20250206	193200	57219550	5420	5420	5420	5420	0
46	20250206	193100	57219550	5420	5420	5420	5420	0
47	20250206	193000	57219550	5420	5420	5420	5420	0
48	20250206	192900	57219550	5420	5420	5420	5420	0
49	20250206	192800	57219550	5420	5420	5420	5420	0
50	20250206	192700	57219550	5420	5420	5420	5420	0
51	20250206	192600	57219550	5420	5420	5420	5420	0
52	20250206	192500	57219550	5420	5420	5420	5420	0
53	20250206	192400	57219550	5420	5420	5420	5420	0
54	20250206	192300	57219550	5420	5420	5420	5420	0
55	20250206	192200	57219550	5420	5420	5420	5420	0
56	20250206	192100	57219550	5420	5420	5420	5420	0
57	20250206	192000	57219550	5420	5420	5420	5420	0
58	20250206	191900	57219550	5420	5420	5420	5420	0
59	20250206	191800	57219550	5420	5420	5420	5420	0
60	20250206	191700	57219550	5420	5420	5420	5420	0
61	20250206	191600	57219550	5420	5420	5420	5420	0
62	20250206	191500	57219550	5420	5420	5420	5420	574
63	20250206	191400	57219550	5420	5420	5420	5420	0
64	20250206	191300	57219550	5420	5420	5420	5420	0
65	20250206	191200	57219550	5420	5420	5420	5420	0
66	20250206	191100	57219550	5420	5420	5420	5420	0
67	20250206	191000	57219550	5420	5420	5420	5420	0
68	20250206	190900	57219550	5420	5420	5420	5420	0
69	20250206	190800	57219550	5420	5420	5420	5420	0
70	20250206	190700	57219550	5420	5420	5420	5420	0
71	20250206	190600	57219550	5420	5420	5420	5420	0
72	20250206	190500	57219550	5420	5420	5420	5420	0
73	20250206	190400	57219550	5420	5420	5420	5420	0
74	20250206	190300	57219550	5420	5420	5420	5420	0
75	20250206	190200	57219550	5420	5420	5420	5420	0
76	20250206	190100	57219550	5420	5420	5420	5420	0
77	20250206	190000	57219550	5420	5420	5420	5420	0
78	20250206	185900	57219550	5420	5420	5420	5420	0
79	20250206	185800	57219550	5420	5420	5420	5420	0
80	20250206	185700	57219550	5420	5420	5420	5420	0
81	20250206	185600	57219550	5420	5420	5420	5420	0
82	20250206	185500	57219550	5420	5420	5420	5420	0
83	20250206	185400	57219550	5420	5420	5420	5420	0
84	20250206	185300	57219550	5420	5420	5420	5420	0
85	20250206	185200	57219550	5420	5420	5420	5420	0
86	20250206	185100	57219550	5420	5420	5420	5420	0
87	20250206	185000	57219550	5420	5420	5420	5420	0
88	20250206	184900	57219550	5420	5420	5420	5420	0
89	20250206	184800	57219550	5420	5420	5420	5420	0
90	20250206	184700	57219550	5420	5420	5420	5420	0
91	20250206	184600	57219550	5420	5420	5420	5420	0
92	20250206	184500	57219550	5420	5420	5420	5420	574
93	20250206	184400	57219550	5420	5420	5420	5420	0
94	20250206	184300	57219550	5420	5420	5420	5420	0
95	20250206	184200	57219550	5420	5420	5420	5420	0
96	20250206	184100	57219550	5420	5420	5420	5420	0
97	20250206	184000	57219550	5420	5420	5420	5420	0
98	20250206	183900	57219550	5420	5420	5420	5420	0
99	20250206	183800	57219550	5420	5420	5420	5420	0
100	20250206	183700	57219550	5420	5420	5420	5420	0
101	20250206	183600	57219550	5420	5420	5420	5420	0
102	20250206	183500	57219550	5420	5420	5420	5420	0
103	20250206	183400	57219550	5420	5420	5420	5420	0
104	20250206	183300	57219550	5420	5420	5420	5420	0
105	20250206	183200	57219550	5420	5420	5420	5420	0
106	20250206	183100	57219550	5420	5420	5420	5420	0
107	20250206	183000	57219550	5420	5420	5420	5420	0
108	20250206	182900	57219550	5420	5420	5420	5420	0
109	20250206	182800	57219550	5420	5420	5420	5420	0
110	20250206	182700	57219550	5420	5420	5420	5420	0
111	20250206	182600	57219550	5420	5420	5420	5420	0
112	20250206	182500	57219550	5420	5420	5420	5420	0
113	20250206	182400	57219550	5420	5420	5420	5420	0
114	20250206	182300	57219550	5420	5420	5420	5420	0
115	20250206	182200	57219550	5420	5420	5420	5420	0
116	20250206	182100	57219550	5420	5420	5420	5420	0
117	20250206	182000	57219550	5420	5420	5420	5420	0
118	20250206	181900	57219550	5420	5420	5420	5420	0
119	20250206	181800	57219550	5420	5420	5420	5420	0
120	20250206	181700	57219550	5420	5420	5420	5420	0
121	20250206	181600	57219550	5420	5420	5420	5420	0
122	20250206	181500	57219550	5420	5420	5420	5420	574
123	20250206	181400	57219550	5420	5420	5420	5420	0
124	20250206	181300	57219550	5420	5420	5420	5420	0
125	20250206	181200	57219550	5420	5420	5420	5420	0
126	20250206	181100	57219550	5420	5420	5420	5420	0
127	20250206	181000	57219550	5420	5420	5420	5420	0
128	20250206	180900	57219550	5420	5420	5420	5420	0
129	20250206	180800	57219550	5420	5420	5420	5420	0
130	20250206	180700	57219550	5420	5420	5420	5420	0
131	20250206	180600	57219550	5420	5420	5420	5420	0
132	20250206	180500	57219550	5420	5420	5420	5420	0
133	20250206	180400	57219550	5420	5420	5420	5420	0
134	20250206	180300	57219550	5420	5420	5420	5420	0
135	20250206	180200	57219550	5420	5420	5420	5420	0
136	20250206	180100	57219550	5420	5420	5420	5420	0
137	20250206	180000	57219550	5420	5420	5420	5420	0
138	20250206	175900	57219550	5420	5420	5420	5420	0
139	20250206	175800	57219550	5420	5420	5420	5420	0
140	20250206	175700	57219550	5420	5420	5420	5420	0
141	20250206	175600	57219550	5420	5420	5420	5420	0
142	20250206	175500	57219550	5420	5420	5420	5420	0
143	20250206	175400	57219550	5420	5420	5420	5420	0
144	20250206	175300	57219550	5420	5420	5420	5420	0
145	20250206	175200	57219550	5420	5420	5420	5420	0
146	20250206	175100	57219550	5420	5420	5420	5420	0
147	20250206	175000	57219550	5420	5420	5420	5420	0
148	20250206	174900	57219550	5420	5420	5420	5420	0
149	20250206	174800	57219550	5420	5420	5420	5420	0
150	20250206	174700	57219550	5420	5420	5420	5420	0
151	20250206	174600	57219550	5420	5420	5420	5420	0
152	20250206	174500	57219550	5420	5420	5420	5420	574
153	20250206	174400	57219550	5420	5420	5420	5420	0
154	20250206	174300	57219550	5420	5420	5420	5420	0
155	20250206	174200	57219550	5420	5420	5420	5420	0
156	20250206	174100	57219550	5420	5420	5420	5420	0
157	20250206	174000	57219550	5420	5420	5420	5420	0
158	20250206	173900	57219550	5420	5420	5420	5420	0
159	20250206	173800	57219550	5420	5420	5420	5420	0
160	20250206	173700	57219550	5420	5420	5420	5420	0
161	20250206	173600	57219550	5420	5420	5420	5420	0
162	20250206	173500	57219550	5420	5420	5420	5420	0
163	20250206	173400	57219550	5420	5420	5420	5420	0
164	20250206	173300	57219550	5420	5420	5420	5420	0
165	20250206	173200	57219550	5420	5420	5420	5420	0
166	20250206	173100	57219550	5420	5420	5420	5420	0
167	20250206	173000	57219550	5420	5420	5420	5420	0
168	20250206	172900	57219550	5420	5420	5420	5420	0
169	20250206	172800	57219550	5420	5420	5420	5420	0
170	20250206	172700	57219550	5420	5420	5420	5420	0
171	20250206	172600	57219550	5420	5420	5420	5420	0
172	20250206	172500	57219550	5420	5420	5420	5420	0
173	20250206	172400	57219550	5420	5420	5420	5420	0
174	20250206	172300	57219550	5420	5420	5420	5420	0
175	20250206	172200	57219550	5420	5420	5420	5420	0
176	20250206	172100	57219550	5420	5420	5420	5420	0
177	20250206	172000	57219550	5420	5420	5420	5420	0
178	20250206	171900	57219550	5420	5420	5420	5420	0
179	20250206	171800	57219550	5420	5420	5420	5420	0
180	20250206	171700	57219550	5420	5420	5420	5420	0
181	20250206	171600	57219550	5420	5420	5420	5420	0
182	20250206	171500	57219550	5420	5420	5420	5420	574
183	20250206	171400	57219550	5420	5420	5420	5420	0
184	20250206	171300	57219550	5420	5420	5420	5420	0
185	20250206	171200	57219550	5420	5420	5420	5420	0
186	20250206	171100	57219550	5420	5420	5420	5420	0
187	20250206	171000	57219550	5420	5420	5420	5420	0
188	20250206	170900	57219550	5420	5420	5420	5420	0
189	20250206	170800	57219550	5420	5420	5420	5420	0
190	20250206	170700	57219550	5420	5420	5420	5420	0
191	20250206	170600	57219550	5420	5420	5420	5420	0
192	20250206	170500	57219550	5420	5420	5420	5420	0
193	20250206	170400	57219550	5420	5420	5420	5420	0
194	20250206	170300	57219550	5420	5420	5420	5420	0
195	20250206	170200	57219550	5420	5420	5420	5420	0
196	20250206	170100	57219550	5420	5420	5420	5420	0
197	20250206	170000	57219550	5420	5420	5420	5420	0
198	20250206	165900	57219550	5420	5420	5420	5420	0
199	20250206	165800	57219550	5420	5420	5420	5420	0
200	20250206	165700	57219550	5420	5420	5420	5420	0
201	20250206	165600	57219550	5420	5420	5420	5420	0
202	20250206	165500	57219550	5420	5420	5420	5420	0
203	20250206	165400	57219550	5420	5420	5420	5420	0
204	20250206	165300	57219550	5420	5420	5420	5420	0
205	20250206	165200	57219550	5420	5420	5420	5420	0
206	20250206	165100	57219550	5420	5420	5420	5420	0
207	20250206	165000	57219550	5420	5420	5420	5420	0
208	20250206	164900	57219550	5420	5420	5420	5420	0
209	20250206	164800	57219550	5420	5420	5420	5420	0
210	20250206	164700	57219550	5420	5420	5420	5420	0
211	20250206	164600	57219550	5420	5420	5420	5420	0
212	20250206	164500	57219550	5420	5420	5420	5420	574
213	20250206	164400	57219550	5420	5420	5420	5420	0
214	20250206	164300	57219550	5420	5420	5420	5420	0
215	20250206	164200	57219550	5420	5420	5420	5420	0
216	20250206	164100	57219550	5420	5420	5420	5420	0
217	20250206	164000	57219550	5420	5420	5420	5420	0
218	20250206	163900	57219550	5420	5420	5420	5420	0
219	20250206	163800	57219550	5420	5420	5420	5420	0
220	20250206	163700	57219550	5420	5420	5420	5420	0
221	20250206	163600	57219550	5420	5420	5420	5420	0
222	20250206	163500	57219550	5420	5420	5420	5420	0
223	20250206	163400	57219550	5420	5420	5420	5420	0
224	20250206	163300	57219550	5420	5420	5420	5420	0
225	20250206	163200	57219550	5420	5420	5420	5420	0
226	20250206	163100	57219550	5420	5420	5420	5420	0
227	20250206	163000	57219550	5420	5420	5420	5420	0
228	20250206	162900	57219550	5420	5420	5420	5420	0
229	20250206	162800	57219550	5420	5420	5420	5420	0
230	20250206	162700	57219550	5420	5420	5420	5420	0
231	20250206	162600	57219550	5420	5420	5420	5420	0
232	20250206	162500	57219550	5420	5420	5420	5420	0
233	20250206	162400	57219550	5420	5420	5420	5420	0
234	20250206	162300	57219550	5420	5420	5420	5420	0
235	20250206	162200	57219550	5420	5420	5420	5420	0
236	20250206	162100	57219550	5420	5420	5420	5420	0
237	20250206	162000	57219550	5420	5420	5420	5420	0
238	20250206	161900	57219550	5420	5420	5420	5420	0
239	20250206	161800	57219550	5420	5420	5420	5420	0
240	20250206	161700	57219550	5420	5420	5420	5420	0
241	20250206	161600	57219550	5420	5420	5420	5420	0
242	20250206	161500	57219550	5420	5420	5420	5420	574
243	20250206	161400	57219550	5420	5420	5420	5420	0
244	20250206	161300	57219550	5420	5420	5420	5420	0
245	20250206	161200	57219550	5420	5420	5420	5420	0
246	20250206	161100	57219550	5420	5420	5420	5420	0
247	20250206	161000	57219550	5420	5420	5420	5420	0
248	20250206	160900	57219550	5420	5420	5420	5420	0
249	20250206	160800	57219550	5420	5420	5420	5420	0
250	20250206	160700	57219550	5420	5420	5420	5420	0
251	20250206	160600	57219550	5420	5420	5420	5420	0
252	20250206	160500	57219550	5420	5420	5420	5420	0
253	20250206	160400	57219550	5420	5420	5420	5420	0
254	20250206	160300	57219550	5420	5420	5420	5420	0
255	20250206	160200	57219550	5420	5420	5420	5420	0
256	20250206	160100	57219550	5420	5420	5420	5420	0
257	20250206	160000	57219550	5420	5420	5420	5420	0
258	20250206	155900	57219550	5420	5420	5420	5420	0
259	20250206	155800	57219550	5420	5420	5420	5420	0
260	20250206	155700	57219550	5420	5420	5420	5420	0
261	20250206	155600	57219550	5420	5420	5420	5420	0
262	20250206	155500	57219550	5420	5420	5420	5420	0
263	20250206	155400	57219550	5420	5420	5420	5420	0
264	20250206	155300	57219550	5420	5420	5420	5420	0
265	20250206	155200	57219550	5420	5420	5420	5420	0
266	20250206	155100	57219550	5420	5420	5420	5420	0
267	20250206	155000	57219550	5420	5420	5420	5420	0
268	20250206	154900	57219550	5420	5420	5420	5420	0
269	20250206	154800	57219550	5420	5420	5420	5420	0
270	20250206	154700	57219550	5420	5420	5420	5420	0
271	20250206	154600	57219550	5420	5420	5420	5420	0
272	20250206	154500	57219550	5420	5420	5420	5420	574
273	20250206	154400	57219550	5420	5420	5420	5420	0
274	20250206	154300	57219550	5420	5420	5420	5420	0
275	20250206	154200	57219550	5420	5420	5420	5420	0
276	20250206	154100	57219550	5420	5420	5420	5420	0
277	20250206	154000	57219550	5420	5420	5420	5420	0
278	20250206	153900	57219550	5420	5420	5420	5420	0
279	20250206	153800	57219550	5420	5420	5420	5420	0
280	20250206	153700	57219550	5420	5420	5420	5420	0
281	20250206	153600	57219550	5420	5420	5420	5420	0
282	20250206	153500	57219550	5420	5420	5420	5420	0
283	20250206	153400	57219550	5420	5420	5420	5420	0
284	20250206	153300	57219550	5420	5420	5420	5420	0
285	20250206	153200	57219550	5420	5420	5420	5420	0
286	20250206	153100	57219550	5420	5420	5420	5420	0
287	20250206	153000	57219550	5420	5420	5420	5420	574
288	20250206	152900	54108470	5420	5420	5420	5420	0
289	20250206	152800	54108470	5420	5420	5420	5420	0
290	20250206	152700	54108470	5420	5420	5420	5420	0
291	20250206	152600	54108470	5420	5420	5420	5420	0
292	20250206	152500	54108470	5420	5420	5420	5420	0
293	20250206	152400	54108470	5420	5420	5420	5420	0
294	20250206	152300	54108470	5420	5420	5420	5420	0
295	20250206	152200	54108470	5420	5420	5420	5420	0
296	20250206	152100	54108470	5420	5420	5420	5420	0
297	20250206	152000	54108470	5420	5420	5420	5420	0
298	20250206	151900	54108470	5420	5420	5420	5420	0
299	20250206	151800	54108470	5420	5440	5440	5420	570
300	20250206	151700	51015550	5470	5470	5470	5470	1
301	20250206	151600	51010080	5450	5450	5450	5450	0
302	20250206	151500	51010080	5450	5450	5450	5450	0
303	20250206	151400	51010080	5450	5450	5450	5450	0
304	20250206	151300	51010080	5450	5450	5450	5450	0
305	20250206	151200	51010080	5450	5450	5450	5450	10
306	20250206	151100	50955580	5450	5450	5450	5450	20
307	20250206	151000	50846580	5440	5440	5440	5440	0
308	20250206	150900	50846580	5440	5440	5440	5440	0
309	20250206	150800	50846580	5440	5440	5440	5440	40
310	20250206	150700	50628980	5440	5440	5440	5440	0
311	20250206	150600	50628980	5440	5440	5440	5440	20
312	20250206	150500	50520180	5440	5440	5440	5440	0
313	20250206	150400	50520180	5440	5440	5440	5440	8
314	20250206	150300	50476660	5440	5440	5440	5440	0
315	20250206	150200	50476660	5440	5440	5440	5440	0
316	20250206	150100	50476660	5440	5440	5440	5440	0
317	20250206	150000	50476660	5440	5440	5440	5440	0
318	20250206	145900	50476660	5440	5440	5440	5440	0
319	20250206	145800	50476660	5440	5440	5440	5440	0
320	20250206	145700	50476660	5440	5440	5440	5440	0
321	20250206	145600	50476660	5440	5440	5440	5440	0
322	20250206	145500	50476660	5440	5440	5440	5440	0
323	20250206	145400	50476660	5440	5440	5440	5440	0
324	20250206	145300	50476660	5440	5440	5440	5440	0
325	20250206	145200	50476660	5440	5440	5440	5440	0
326	20250206	145100	50476660	5440	5440	5440	5440	10
327	20250206	145000	50422260	5440	5440	5440	5440	0
328	20250206	144900	50422260	5440	5440	5440	5440	0
329	20250206	144800	50422260	5440	5420	5440	5420	5
330	20250206	144700	50395140	5440	5440	5440	5440	0
331	20250206	144600	50395140	5440	5440	5440	5440	0
332	20250206	144500	50395140	5440	5440	5440	5440	0
333	20250206	144400	50395140	5440	5440	5440	5440	0
334	20250206	144300	50395140	5440	5440	5440	5440	0
335	20250206	144200	50395140	5440	5440	5440	5440	0
336	20250206	144100	50395140	5440	5440	5440	5440	0
337	20250206	144000	50395140	5440	5440	5440	5440	0
338	20250206	143900	50395140	5440	5440	5440	5440	0
339	20250206	143800	50395140	5440	5420	5440	5420	2
340	20250206	143700	50384280	5430	5430	5430	5430	0
341	20250206	143600	50384280	5430	5430	5430	5430	0
342	20250206	143500	50384280	5430	5430	5430	5430	0
343	20250206	143400	50384280	5430	5430	5430	5430	0
344	20250206	143300	50384280	5430	5430	5430	5430	0
345	20250206	143200	50384280	5430	5430	5430	5430	0
346	20250206	143100	50384280	5430	5430	5430	5430	0
347	20250206	143000	50384280	5430	5440	5440	5430	8
348	20250206	142900	50340770	5440	5440	5440	5440	0
349	20250206	142800	50340770	5440	5440	5440	5440	1
350	20250206	142700	50335330	5440	5440	5440	5440	0
351	20250206	142600	50335330	5440	5440	5440	5440	0
352	20250206	142500	50335330	5440	5440	5440	5440	0
353	20250206	142400	50335330	5440	5440	5440	5440	0
354	20250206	142300	50335330	5440	5440	5440	5440	0
355	20250206	142200	50335330	5440	5440	5440	5440	0
356	20250206	142100	50335330	5440	5440	5440	5440	0
357	20250206	142000	50335330	5440	5440	5440	5440	0
358	20250206	141900	50335330	5440	5440	5440	5440	0
359	20250206	141800	50335330	5440	5420	5440	5420	2
360	20250206	141700	50324470	5420	5420	5420	5420	0
361	20250206	141600	50324470	5420	5420	5420	5420	100
362	20250206	141500	49782470	5440	5440	5440	5440	0
363	20250206	141400	49782470	5440	5440	5440	5440	0
364	20250206	141300	49782470	5440	5440	5440	5440	0
365	20250206	141200	49782470	5440	5440	5440	5440	0
366	20250206	141100	49782470	5440	5440	5440	5440	0
367	20250206	141000	49782470	5440	5440	5440	5440	0
368	20250206	140900	49782470	5440	5440	5440	5440	0
369	20250206	140800	49782470	5440	5440	5440	5440	0
370	20250206	140700	49782470	5440	5440	5440	5440	0
371	20250206	140600	49782470	5440	5440	5440	5440	0
372	20250206	140500	49782470	5440	5440	5440	5440	0
373	20250206	140400	49782470	5440	5440	5440	5440	0
374	20250206	140300	49782470	5440	5440	5440	5440	0
375	20250206	140200	49782470	5440	5440	5440	5440	0
376	20250206	140100	49782470	5440	5440	5440	5440	0
377	20250206	140000	49782470	5440	5440	5440	5440	0
378	20250206	135900	49782470	5440	5440	5440	5440	0
379	20250206	135800	49782470	5440	5440	5440	5440	0
380	20250206	135700	49782470	5440	5440	5440	5440	1
381	20250206	135600	49777030	5430	5430	5430	5430	0
382	20250206	135500	49777030	5430	5430	5430	5430	63
383	20250206	135400	49434940	5440	5440	5440	5440	0
384	20250206	135300	49434940	5440	5440	5440	5440	0
385	20250206	135200	49434940	5440	5440	5440	5440	0
386	20250206	135100	49434940	5440	5440	5440	5440	0
387	20250206	135000	49434940	5440	5440	5440	5440	0
388	20250206	134900	49434940	5440	5440	5440	5440	0
389	20250206	134800	49434940	5440	5440	5440	5440	0
390	20250206	134700	49434940	5440	5440	5440	5440	0
391	20250206	134600	49434940	5440	5440	5440	5440	0
392	20250206	134500	49434940	5440	5440	5440	5440	0
393	20250206	134400	49434940	5440	5440	5440	5440	0
394	20250206	134300	49434940	5440	5440	5440	5440	0
395	20250206	134200	49434940	5440	5440	5440	5440	0
396	20250206	134100	49434940	5440	5440	5440	5440	0
397	20250206	134000	49434940	5440	5440	5440	5440	0
398	20250206	133900	49434940	5440	5440	5440	5440	0
399	20250206	133800	49434940	5440	5440	5440	5440	35
400	20250206	133700	49244540	5440	5430	5440	5430	2
401	20250206	133600	49233670	5430	5430	5430	5430	0
402	20250206	133500	49233670	5430	5430	5430	5430	0
403	20250206	133400	49233670	5430	5430	5430	5430	0
404	20250206	133300	49233670	5430	5430	5430	5430	35
405	20250206	133200	49043620	5440	5440	5440	5440	100
406	20250206	133100	48499620	5440	5440	5440	5440	0
407	20250206	133000	48499620	5440	5440	5440	5440	0
408	20250206	132900	48499620	5440	5440	5440	5440	0
409	20250206	132800	48499620	5440	5440	5440	5440	0
410	20250206	132700	48499620	5440	5440	5440	5440	0
411	20250206	132600	48499620	5440	5440	5440	5440	0
412	20250206	132500	48499620	5440	5440	5440	5440	0
413	20250206	132400	48499620	5440	5440	5440	5440	0
414	20250206	132300	48499620	5440	5440	5440	5440	0
415	20250206	132200	48499620	5440	5440	5440	5440	0
416	20250206	132100	48499620	5440	5440	5440	5440	0
417	20250206	132000	48499620	5440	5440	5440	5440	0
418	20250206	131900	48499620	5440	5440	5440	5440	185
419	20250206	131800	47493220	5410	5410	5410	5410	0
420	20250206	131700	47493220	5410	5410	5410	5410	45
421	20250206	131600	47249770	5410	5420	5420	5410	700
422	20250206	131500	43458860	5450	5450	5450	5450	0
423	20250206	131400	43458860	5450	5450	5450	5450	0
424	20250206	131300	43458860	5450	5450	5450	5450	0
425	20250206	131200	43458860	5450	5450	5450	5450	0
426	20250206	131100	43458860	5450	5450	5450	5450	0
427	20250206	131000	43458860	5450	5450	5450	5450	0
428	20250206	130900	43458860	5450	5450	5450	5450	0
429	20250206	130800	43458860	5450	5450	5450	5450	0
430	20250206	130700	43458860	5450	5450	5450	5450	0
431	20250206	130600	43458860	5450	5450	5450	5450	0
432	20250206	130500	43458860	5450	5450	5450	5450	0
433	20250206	130400	43458860	5450	5450	5450	5450	0
434	20250206	130300	43458860	5450	5450	5450	5450	0
435	20250206	130200	43458860	5450	5450	5450	5450	0
436	20250206	130100	43458860	5450	5450	5450	5450	0
437	20250206	130000	43458860	5450	5450	5450	5450	0
438	20250206	125900	43458860	5450	5450	5450	5450	0
439	20250206	125800	43458860	5450	5450	5450	5450	0
440	20250206	125700	43458860	5450	5450	5450	5450	0
441	20250206	125600	43458860	5450	5450	5450	5450	0
442	20250206	125500	43458860	5450	5450	5450	5450	0
443	20250206	125400	43458860	5450	5450	5450	5450	0
444	20250206	125300	43458860	5450	5450	5450	5450	0
445	20250206	125200	43458860	5450	5450	5450	5450	0
446	20250206	125100	43458860	5450	5430	5450	5430	10
447	20250206	125000	43404400	5420	5440	5440	5420	187
448	20250206	124900	42388120	5420	5430	5430	5420	66
449	20250206	124800	42030340	5440	5440	5440	5440	0
450	20250206	124700	42030340	5440	5440	5440	5440	0
451	20250206	124600	42030340	5440	5440	5440	5440	0
452	20250206	124500	42030340	5440	5440	5440	5440	1
453	20250206	124400	42024900	5440	5440	5440	5440	2
454	20250206	124300	42014020	5440	5440	5440	5440	3
455	20250206	124200	41997700	5430	5430	5430	5430	0
456	20250206	124100	41997700	5430	5430	5430	5430	0
457	20250206	124000	41997700	5430	5430	5430	5430	0
458	20250206	123900	41997700	5430	5420	5430	5420	2
459	20250206	123800	41986850	5420	5420	5420	5420	0
460	20250206	123700	41986850	5420	5420	5420	5420	0
461	20250206	123600	41986850	5420	5420	5420	5420	0
462	20250206	123500	41986850	5420	5420	5420	5420	0
463	20250206	123400	41986850	5420	5420	5420	5420	0
464	20250206	123300	41986850	5420	5420	5420	5420	0
465	20250206	123200	41986850	5420	5420	5420	5420	0
466	20250206	123100	41986850	5420	5420	5420	5420	0
467	20250206	123000	41986850	5420	5420	5420	5420	0
468	20250206	122900	41986850	5420	5420	5420	5420	0
469	20250206	122800	41986850	5420	5420	5420	5420	1
470	20250206	122700	41981430	5440	5440	5440	5440	0
471	20250206	122600	41981430	5440	5440	5440	5440	0
472	20250206	122500	41981430	5440	5440	5440	5440	0
473	20250206	122400	41981430	5440	5440	5440	5440	0
474	20250206	122300	41981430	5440	5440	5440	5440	0
475	20250206	122200	41981430	5440	5440	5440	5440	0
476	20250206	122100	41981430	5440	5440	5440	5440	0
477	20250206	122000	41981430	5440	5440	5440	5440	0
478	20250206	121900	41981430	5440	5440	5440	5440	0
479	20250206	121800	41981430	5440	5440	5440	5440	0
480	20250206	121700	41981430	5440	5440	5440	5440	0
481	20250206	121600	41981430	5440	5440	5440	5440	0
482	20250206	121500	41981430	5440	5440	5440	5440	0
483	20250206	121400	41981430	5440	5440	5440	5440	0
484	20250206	121300	41981430	5440	5440	5440	5440	0
485	20250206	121200	41981430	5440	5440	5440	5440	0
486	20250206	121100	41981430	5440	5440	5440	5440	0
487	20250206	121000	41981430	5440	5420	5440	5420	2
488	20250206	120900	41970570	5440	5440	5440	5440	0
489	20250206	120800	41970570	5440	5440	5440	5440	0
490	20250206	120700	41970570	5440	5440	5440	5440	0
491	20250206	120600	41970570	5440	5440	5440	5440	13
492	20250206	120500	41899850	5440	5440	5440	5440	0
493	20250206	120400	41899850	5440	5440	5440	5440	0
494	20250206	120300	41899850	5440	5440	5440	5440	0
495	20250206	120200	41899850	5440	5440	5440	5440	0
496	20250206	120100	41899850	5440	5440	5440	5440	0
497	20250206	120000	41899850	5440	5440	5440	5440	1
498	20250206	115900	41894410	5440	5440	5440	5440	0
499	20250206	115800	41894410	5440	5440	5440	5440	0
500	20250206	115700	41894410	5440	5440	5440	5440	0
501	20250206	115600	41894410	5440	5440	5440	5440	0
502	20250206	115500	41894410	5440	5440	5440	5440	0
503	20250206	115400	41894410	5440	5440	5440	5440	0
504	20250206	115300	41894410	5440	5440	5440	5440	0
505	20250206	115200	41894410	5440	5440	5440	5440	0
506	20250206	115100	41894410	5440	5440	5440	5440	0
507	20250206	115000	41894410	5440	5440	5440	5440	0
508	20250206	114900	41894410	5440	5440	5440	5440	0
509	20250206	114800	41894410	5440	5440	5440	5440	0
510	20250206	114700	41894410	5440	5440	5440	5440	0
511	20250206	114600	41894410	5440	5440	5440	5440	0
512	20250206	114500	41894410	5440	5440	5440	5440	0
513	20250206	114400	41894410	5440	5440	5440	5440	0
514	20250206	114300	41894410	5440	5440	5440	5440	0
515	20250206	114200	41894410	5440	5440	5440	5440	0
516	20250206	114100	41894410	5440	5440	5440	5440	0
517	20250206	114000	41894410	5440	5440	5440	5440	0
518	20250206	113900	41894410	5440	5440	5440	5440	0
519	20250206	113800	41894410	5440	5440	5440	5440	0
520	20250206	113700	41894410	5440	5440	5440	5440	1
521	20250206	113600	41888970	5440	5440	5440	5440	0
522	20250206	113500	41888970	5440	5440	5440	5440	0
523	20250206	113400	41888970	5440	5440	5440	5440	0
524	20250206	113300	41888970	5440	5440	5440	5440	0
525	20250206	113200	41888970	5440	5430	5440	5430	33
526	20250206	113100	41709770	5430	5430	5430	5430	0
527	20250206	113000	41709770	5430	5430	5430	5430	0
528	20250206	112900	41709770	5430	5430	5430	5430	0
529	20250206	112800	41709770	5430	5430	5430	5430	18
530	20250206	112700	41612030	5440	5440	5440	5440	0
531	20250206	112600	41612030	5440	5440	5440	5440	0
532	20250206	112500	41612030	5440	5440	5440	5440	0
533	20250206	112400	41612030	5440	5440	5440	5440	0
534	20250206	112300	41612030	5440	5440	5440	5440	0
535	20250206	112200	41612030	5440	5420	5440	5420	2003
536	20250206	112100	30755710	5440	5440	5440	5440	0
537	20250206	112000	30755710	5440	5440	5440	5440	0
538	20250206	111900	30755710	5440	5440	5440	5440	0
539	20250206	111800	30755710	5440	5440	5440	5440	0
540	20250206	111700	30755710	5440	5440	5440	5440	0
541	20250206	111600	30755710	5440	5440	5440	5440	0
542	20250206	111500	30755710	5440	5440	5440	5440	0
543	20250206	111400	30755710	5440	5440	5440	5440	0
544	20250206	111300	30755710	5440	5440	5440	5440	0
545	20250206	111200	30755710	5440	5440	5440	5440	11
546	20250206	111100	30695870	5420	5420	5420	5420	0
547	20250206	111000	30695870	5420	5420	5420	5420	11
548	20250206	110900	30636250	5440	5440	5440	5440	0
549	20250206	110800	30636250	5440	5440	5440	5440	0
550	20250206	110700	30636250	5440	5440	5440	5440	0
551	20250206	110600	30636250	5440	5440	5440	5440	1
552	20250206	110500	30630810	5440	5440	5440	5440	0
553	20250206	110400	30630810	5440	5440	5440	5440	0
554	20250206	110300	30630810	5440	5440	5440	5440	4
555	20250206	110200	30609050	5440	5440	5440	5440	0
556	20250206	110100	30609050	5440	5440	5440	5440	0
557	20250206	110000	30609050	5440	5440	5440	5440	0
558	20250206	105900	30609050	5440	5440	5440	5440	0
559	20250206	105800	30609050	5440	5440	5440	5440	2
560	20250206	105700	30598170	5440	5440	5440	5440	10
561	20250206	105600	30543770	5440	5440	5440	5440	1
562	20250206	105500	30538330	5430	5430	5430	5430	1
563	20250206	105400	30532900	5440	5440	5440	5440	0
564	20250206	105300	30532900	5440	5440	5440	5440	0
565	20250206	105200	30532900	5440	5440	5440	5440	0
566	20250206	105100	30532900	5440	5430	5440	5430	69
567	20250206	105000	30158220	5430	5430	5430	5430	1
568	20250206	104900	30152790	5430	5430	5430	5430	184
569	20250206	104800	29153670	5400	5430	5430	5400	3288
570	20250206	104700	11342840	5450	5450	5450	5450	0
571	20250206	104600	11342840	5450	5450	5450	5450	0
572	20250206	104500	11342840	5450	5450	5450	5450	0
573	20250206	104400	11342840	5450	5450	5450	5450	0
574	20250206	104300	11342840	5450	5450	5450	5450	0
575	20250206	104200	11342840	5450	5450	5450	5450	0
576	20250206	104100	11342840	5450	5450	5450	5450	0
577	20250206	104000	11342840	5450	5450	5450	5450	0
578	20250206	103900	11342840	5450	5450	5450	5450	5
579	20250206	103800	11315590	5450	5450	5450	5450	8
580	20250206	103700	11271990	5450	5450	5450	5450	0
581	20250206	103600	11271990	5450	5450	5450	5450	0
582	20250206	103500	11271990	5450	5450	5450	5450	0
583	20250206	103400	11271990	5450	5450	5450	5450	5
584	20250206	103300	11244740	5450	5450	5450	5450	0
585	20250206	103200	11244740	5450	5450	5450	5450	0
586	20250206	103100	11244740	5450	5450	5450	5450	1
587	20250206	103000	11239290	5450	5450	5450	5450	0
588	20250206	102900	11239290	5450	5450	5450	5450	0
589	20250206	102800	11239290	5450	5450	5450	5450	0
590	20250206	102700	11239290	5450	5450	5450	5450	0
591	20250206	102600	11239290	5450	5450	5450	5450	0
592	20250206	102500	11239290	5450	5450	5450	5450	0
593	20250206	102400	11239290	5450	5450	5450	5450	0
594	20250206	102300	11239290	5450	5450	5450	5450	0
595	20250206	102200	11239290	5450	5450	5450	5450	0
596	20250206	102100	11239290	5450	5450	5450	5450	0
597	20250206	102000	11239290	5450	5450	5450	5450	0
598	20250206	101900	11239290	5450	5450	5450	5450	0
599	20250206	101800	11239290	5450	5450	5450	5450	1
600	20250206	101700	11233840	5430	5430	5430	5430	359
601	20250206	101600	9284470	5450	5450	5450	5450	1
602	20250206	101500	9279020	5450	5450	5450	5450	10
603	20250206	101400	9224520	5450	5450	5450	5450	2
604	20250206	101300	9213620	5450	5450	5450	5450	45
605	20250206	101200	8968370	5450	5450	5450	5450	0
606	20250206	101100	8968370	5450	5450	5450	5450	0
607	20250206	101000	8968370	5450	5450	5450	5450	1
608	20250206	100900	8962920	5450	5450	5450	5450	2
609	20250206	100800	8952020	5440	5440	5440	5440	0
610	20250206	100700	8952020	5440	5440	5440	5440	0
611	20250206	100600	8952020	5440	5440	5440	5440	5
612	20250206	100500	8924820	5440	5440	5440	5440	0
613	20250206	100400	8924820	5440	5440	5440	5440	0
614	20250206	100300	8924820	5440	5440	5440	5440	0
615	20250206	100200	8924820	5440	5440	5440	5440	0
616	20250206	100100	8924820	5440	5440	5440	5440	0
617	20250206	100000	8924820	5440	5440	5440	5440	0
618	20250206	095900	8924820	5440	5440	5440	5440	0
619	20250206	095800	8924820	5440	5440	5440	5440	0
620	20250206	095700	8924820	5440	5440	5440	5440	0
621	20250206	095600	8924820	5440	5440	5440	5440	0
622	20250206	095500	8924820	5440	5440	5440	5440	0
623	20250206	095400	8924820	5440	5440	5440	5440	0
624	20250206	095300	8924820	5440	5440	5440	5440	0
625	20250206	095200	8924820	5440	5440	5440	5440	5
626	20250206	095100	8897620	5450	5450	5450	5450	0
627	20250206	095000	8897620	5450	5450	5450	5450	0
628	20250206	094900	8897620	5450	5450	5450	5450	5
629	20250206	094800	8870370	5450	5450	5450	5450	4
630	20250206	094700	8848570	5450	5450	5450	5450	0
631	20250206	094600	8848570	5450	5450	5450	5450	0
632	20250206	094500	8848570	5450	5450	5450	5450	0
633	20250206	094400	8848570	5450	5450	5450	5450	3
634	20250206	094300	8832220	5450	5430	5450	5430	35
635	20250206	094200	8641990	5420	5420	5420	5420	0
636	20250206	094100	8641990	5420	5420	5420	5420	0
637	20250206	094000	8641990	5420	5420	5420	5420	0
638	20250206	093900	8641990	5420	5420	5420	5420	0
639	20250206	093800	8641990	5420	5440	5440	5420	502
640	20250206	093700	5918320	5460	5460	5460	5460	2
641	20250206	093600	5907400	5470	5470	5470	5470	0
642	20250206	093500	5907400	5470	5470	5470	5470	0
643	20250206	093400	5907400	5470	5470	5470	5470	0
644	20250206	093300	5907400	5470	5470	5470	5470	0
645	20250206	093200	5907400	5470	5460	5470	5460	2
646	20250206	093100	5896470	5460	5460	5460	5460	0
647	20250206	093000	5896470	5460	5460	5460	5460	0
648	20250206	092900	5896470	5460	5440	5470	5440	386
649	20250206	092800	3796540	5470	5460	5470	5460	3
650	20250206	092700	3780140	5470	5470	5470	5470	0
651	20250206	092600	3780140	5470	5460	5470	5460	3
652	20250206	092500	3763740	5470	5460	5470	5460	2
653	20250206	092400	3752810	5470	5470	5470	5470	0
654	20250206	092300	3752810	5470	5470	5470	5470	0
655	20250206	092200	3752810	5470	5470	5470	5470	8
656	20250206	092100	3709050	5470	5470	5470	5470	0
657	20250206	092000	3709050	5470	5460	5470	5460	11
658	20250206	091900	3648980	5470	5470	5470	5470	0
659	20250206	091800	3648980	5470	5460	5470	5460	2
660	20250206	091700	3638050	5470	5450	5470	5430	326
661	20250206	091600	1865400	5490	5490	5490	5490	0
662	20250206	091500	1865400	5490	5490	5490	5490	0
663	20250206	091400	1865400	5490	5490	5490	5490	0
664	20250206	091300	1865400	5490	5480	5500	5450	316
665	20250206	091200	142540	5510	5510	5510	5510	0
666	20250206	091100	142540	5510	5510	5510	5510	0
667	20250206	091000	142540	5510	5510	5510	5510	0
668	20250206	090900	142540	5510	5510	5510	5510	0
669	20250206	090800	142540	5510	5510	5510	5510	0
670	20250206	090700	142540	5510	5510	5510	5510	0
671	20250206	090600	142540	5510	5510	5510	5510	0
672	20250206	090500	142540	5510	5510	5510	5510	0
673	20250206	090400	142540	5510	5510	5510	5510	0
674	20250206	090300	142540	5510	5510	5510	5510	0
675	20250206	090200	142540	5510	5510	5510	5510	1
676	20250206	090100	137030	5510	5480	5510	5480	17
677	20250206	090000	43840	5480	5480	5480	5480	8