KissMeData/208350/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204200	23919510	2980	2980	2980	2980	352
3	20250206	204100	23919510	2980	2980	2980	2980	0
4	20250206	204000	23919510	2980	2980	2980	2980	0
5	20250206	203900	23919510	2980	2980	2980	2980	0
6	20250206	203800	23919510	2980	2980	2980	2980	0
7	20250206	203700	23919510	2980	2980	2980	2980	0
8	20250206	203600	23919510	2980	2980	2980	2980	0
9	20250206	203500	23919510	2980	2980	2980	2980	0
10	20250206	203400	23919510	2980	2980	2980	2980	0
11	20250206	203300	23919510	2980	2980	2980	2980	0
12	20250206	203200	23919510	2980	2980	2980	2980	0
13	20250206	203100	23919510	2980	2980	2980	2980	0
14	20250206	203000	23919510	2980	2980	2980	2980	0
15	20250206	202900	23919510	2980	2980	2980	2980	0
16	20250206	202800	23919510	2980	2980	2980	2980	0
17	20250206	202700	23919510	2980	2980	2980	2980	0
18	20250206	202600	23919510	2980	2980	2980	2980	0
19	20250206	202500	23919510	2980	2980	2980	2980	0
20	20250206	202400	23919510	2980	2980	2980	2980	0
21	20250206	202300	23919510	2980	2980	2980	2980	0
22	20250206	202200	23919510	2980	2980	2980	2980	0
23	20250206	202100	23919510	2980	2980	2980	2980	0
24	20250206	202000	23919510	2980	2980	2980	2980	0
25	20250206	201900	23919510	2980	2980	2980	2980	0
26	20250206	201800	23919510	2980	2980	2980	2980	0
27	20250206	201700	23919510	2980	2980	2980	2980	0
28	20250206	201600	23919510	2980	2980	2980	2980	0
29	20250206	201500	23919510	2980	2980	2980	2980	0
30	20250206	201400	23919510	2980	2980	2980	2980	0
31	20250206	201300	23919510	2980	2980	2980	2980	0
32	20250206	201200	23919510	2980	2980	2980	2980	352
33	20250206	201100	23919510	2980	2980	2980	2980	0
34	20250206	201000	23919510	2980	2980	2980	2980	0
35	20250206	200900	23919510	2980	2980	2980	2980	0
36	20250206	200800	23919510	2980	2980	2980	2980	0
37	20250206	200700	23919510	2980	2980	2980	2980	0
38	20250206	200600	23919510	2980	2980	2980	2980	0
39	20250206	200500	23919510	2980	2980	2980	2980	0
40	20250206	200400	23919510	2980	2980	2980	2980	0
41	20250206	200300	23919510	2980	2980	2980	2980	0
42	20250206	200200	23919510	2980	2980	2980	2980	0
43	20250206	200100	23919510	2980	2980	2980	2980	0
44	20250206	200000	23919510	2980	2980	2980	2980	0
45	20250206	195900	23919510	2980	2980	2980	2980	0
46	20250206	195800	23919510	2980	2980	2980	2980	0
47	20250206	195700	23919510	2980	2980	2980	2980	0
48	20250206	195600	23919510	2980	2980	2980	2980	0
49	20250206	195500	23919510	2980	2980	2980	2980	0
50	20250206	195400	23919510	2980	2980	2980	2980	0
51	20250206	195300	23919510	2980	2980	2980	2980	0
52	20250206	195200	23919510	2980	2980	2980	2980	0
53	20250206	195100	23919510	2980	2980	2980	2980	0
54	20250206	195000	23919510	2980	2980	2980	2980	0
55	20250206	194900	23919510	2980	2980	2980	2980	0
56	20250206	194800	23919510	2980	2980	2980	2980	0
57	20250206	194700	23919510	2980	2980	2980	2980	0
58	20250206	194600	23919510	2980	2980	2980	2980	0
59	20250206	194500	23919510	2980	2980	2980	2980	0
60	20250206	194400	23919510	2980	2980	2980	2980	0
61	20250206	194300	23919510	2980	2980	2980	2980	0
62	20250206	194200	23919510	2980	2980	2980	2980	352
63	20250206	194100	23919510	2980	2980	2980	2980	0
64	20250206	194000	23919510	2980	2980	2980	2980	0
65	20250206	193900	23919510	2980	2980	2980	2980	0
66	20250206	193800	23919510	2980	2980	2980	2980	0
67	20250206	193700	23919510	2980	2980	2980	2980	0
68	20250206	193600	23919510	2980	2980	2980	2980	0
69	20250206	193500	23919510	2980	2980	2980	2980	0
70	20250206	193400	23919510	2980	2980	2980	2980	0
71	20250206	193300	23919510	2980	2980	2980	2980	0
72	20250206	193200	23919510	2980	2980	2980	2980	0
73	20250206	193100	23919510	2980	2980	2980	2980	0
74	20250206	193000	23919510	2980	2980	2980	2980	0
75	20250206	192900	23919510	2980	2980	2980	2980	0
76	20250206	192800	23919510	2980	2980	2980	2980	0
77	20250206	192700	23919510	2980	2980	2980	2980	0
78	20250206	192600	23919510	2980	2980	2980	2980	0
79	20250206	192500	23919510	2980	2980	2980	2980	0
80	20250206	192400	23919510	2980	2980	2980	2980	0
81	20250206	192300	23919510	2980	2980	2980	2980	0
82	20250206	192200	23919510	2980	2980	2980	2980	0
83	20250206	192100	23919510	2980	2980	2980	2980	0
84	20250206	192000	23919510	2980	2980	2980	2980	0
85	20250206	191900	23919510	2980	2980	2980	2980	0
86	20250206	191800	23919510	2980	2980	2980	2980	0
87	20250206	191700	23919510	2980	2980	2980	2980	0
88	20250206	191600	23919510	2980	2980	2980	2980	0
89	20250206	191500	23919510	2980	2980	2980	2980	0
90	20250206	191400	23919510	2980	2980	2980	2980	0
91	20250206	191300	23919510	2980	2980	2980	2980	0
92	20250206	191200	23919510	2980	2980	2980	2980	352
93	20250206	191100	23919510	2980	2980	2980	2980	0
94	20250206	191000	23919510	2980	2980	2980	2980	0
95	20250206	190900	23919510	2980	2980	2980	2980	0
96	20250206	190800	23919510	2980	2980	2980	2980	0
97	20250206	190700	23919510	2980	2980	2980	2980	0
98	20250206	190600	23919510	2980	2980	2980	2980	0
99	20250206	190500	23919510	2980	2980	2980	2980	0
100	20250206	190400	23919510	2980	2980	2980	2980	0
101	20250206	190300	23919510	2980	2980	2980	2980	0
102	20250206	190200	23919510	2980	2980	2980	2980	0
103	20250206	190100	23919510	2980	2980	2980	2980	0
104	20250206	190000	23919510	2980	2980	2980	2980	0
105	20250206	185900	23919510	2980	2980	2980	2980	0
106	20250206	185800	23919510	2980	2980	2980	2980	0
107	20250206	185700	23919510	2980	2980	2980	2980	0
108	20250206	185600	23919510	2980	2980	2980	2980	0
109	20250206	185500	23919510	2980	2980	2980	2980	0
110	20250206	185400	23919510	2980	2980	2980	2980	0
111	20250206	185300	23919510	2980	2980	2980	2980	0
112	20250206	185200	23919510	2980	2980	2980	2980	0
113	20250206	185100	23919510	2980	2980	2980	2980	0
114	20250206	185000	23919510	2980	2980	2980	2980	0
115	20250206	184900	23919510	2980	2980	2980	2980	0
116	20250206	184800	23919510	2980	2980	2980	2980	0
117	20250206	184700	23919510	2980	2980	2980	2980	0
118	20250206	184600	23919510	2980	2980	2980	2980	0
119	20250206	184500	23919510	2980	2980	2980	2980	0
120	20250206	184400	23919510	2980	2980	2980	2980	0
121	20250206	184300	23919510	2980	2980	2980	2980	0
122	20250206	184200	23919510	2980	2980	2980	2980	352
123	20250206	184100	23919510	2980	2980	2980	2980	0
124	20250206	184000	23919510	2980	2980	2980	2980	0
125	20250206	183900	23919510	2980	2980	2980	2980	0
126	20250206	183800	23919510	2980	2980	2980	2980	0
127	20250206	183700	23919510	2980	2980	2980	2980	0
128	20250206	183600	23919510	2980	2980	2980	2980	0
129	20250206	183500	23919510	2980	2980	2980	2980	0
130	20250206	183400	23919510	2980	2980	2980	2980	0
131	20250206	183300	23919510	2980	2980	2980	2980	0
132	20250206	183200	23919510	2980	2980	2980	2980	0
133	20250206	183100	23919510	2980	2980	2980	2980	0
134	20250206	183000	23919510	2980	2980	2980	2980	0
135	20250206	182900	23919510	2980	2980	2980	2980	0
136	20250206	182800	23919510	2980	2980	2980	2980	0
137	20250206	182700	23919510	2980	2980	2980	2980	0
138	20250206	182600	23919510	2980	2980	2980	2980	0
139	20250206	182500	23919510	2980	2980	2980	2980	0
140	20250206	182400	23919510	2980	2980	2980	2980	0
141	20250206	182300	23919510	2980	2980	2980	2980	0
142	20250206	182200	23919510	2980	2980	2980	2980	0
143	20250206	182100	23919510	2980	2980	2980	2980	0
144	20250206	182000	23919510	2980	2980	2980	2980	0
145	20250206	181900	23919510	2980	2980	2980	2980	0
146	20250206	181800	23919510	2980	2980	2980	2980	0
147	20250206	181700	23919510	2980	2980	2980	2980	0
148	20250206	181600	23919510	2980	2980	2980	2980	0
149	20250206	181500	23919510	2980	2980	2980	2980	0
150	20250206	181400	23919510	2980	2980	2980	2980	0
151	20250206	181300	23919510	2980	2980	2980	2980	0
152	20250206	181200	23919510	2980	2980	2980	2980	352
153	20250206	181100	23919510	2980	2980	2980	2980	0
154	20250206	181000	23919510	2980	2980	2980	2980	0
155	20250206	180900	23919510	2980	2980	2980	2980	0
156	20250206	180800	23919510	2980	2980	2980	2980	0
157	20250206	180700	23919510	2980	2980	2980	2980	0
158	20250206	180600	23919510	2980	2980	2980	2980	0
159	20250206	180500	23919510	2980	2980	2980	2980	0
160	20250206	180400	23919510	2980	2980	2980	2980	0
161	20250206	180300	23919510	2980	2980	2980	2980	0
162	20250206	180200	23919510	2980	2980	2980	2980	0
163	20250206	180100	23919510	2980	2980	2980	2980	0
164	20250206	180000	23919510	2980	2980	2980	2980	0
165	20250206	175900	23919510	2980	2980	2980	2980	0
166	20250206	175800	23919510	2980	2980	2980	2980	0
167	20250206	175700	23919510	2980	2980	2980	2980	0
168	20250206	175600	23919510	2980	2980	2980	2980	0
169	20250206	175500	23919510	2980	2980	2980	2980	0
170	20250206	175400	23919510	2980	2980	2980	2980	0
171	20250206	175300	23919510	2980	2980	2980	2980	0
172	20250206	175200	23919510	2980	2980	2980	2980	0
173	20250206	175100	23919510	2980	2980	2980	2980	0
174	20250206	175000	23919510	2980	2980	2980	2980	0
175	20250206	174900	23919510	2980	2980	2980	2980	0
176	20250206	174800	23919510	2980	2980	2980	2980	0
177	20250206	174700	23919510	2980	2980	2980	2980	0
178	20250206	174600	23919510	2980	2980	2980	2980	0
179	20250206	174500	23919510	2980	2980	2980	2980	0
180	20250206	174400	23919510	2980	2980	2980	2980	0
181	20250206	174300	23919510	2980	2980	2980	2980	0
182	20250206	174200	23919510	2980	2980	2980	2980	352
183	20250206	174100	23919510	2980	2980	2980	2980	0
184	20250206	174000	23919510	2980	2980	2980	2980	0
185	20250206	173900	23919510	2980	2980	2980	2980	0
186	20250206	173800	23919510	2980	2980	2980	2980	0
187	20250206	173700	23919510	2980	2980	2980	2980	0
188	20250206	173600	23919510	2980	2980	2980	2980	0
189	20250206	173500	23919510	2980	2980	2980	2980	0
190	20250206	173400	23919510	2980	2980	2980	2980	0
191	20250206	173300	23919510	2980	2980	2980	2980	0
192	20250206	173200	23919510	2980	2980	2980	2980	0
193	20250206	173100	23919510	2980	2980	2980	2980	0
194	20250206	173000	23919510	2980	2980	2980	2980	0
195	20250206	172900	23919510	2980	2980	2980	2980	0
196	20250206	172800	23919510	2980	2980	2980	2980	0
197	20250206	172700	23919510	2980	2980	2980	2980	0
198	20250206	172600	23919510	2980	2980	2980	2980	0
199	20250206	172500	23919510	2980	2980	2980	2980	0
200	20250206	172400	23919510	2980	2980	2980	2980	0
201	20250206	172300	23919510	2980	2980	2980	2980	0
202	20250206	172200	23919510	2980	2980	2980	2980	0
203	20250206	172100	23919510	2980	2980	2980	2980	0
204	20250206	172000	23919510	2980	2980	2980	2980	0
205	20250206	171900	23919510	2980	2980	2980	2980	0
206	20250206	171800	23919510	2980	2980	2980	2980	0
207	20250206	171700	23919510	2980	2980	2980	2980	0
208	20250206	171600	23919510	2980	2980	2980	2980	0
209	20250206	171500	23919510	2980	2980	2980	2980	0
210	20250206	171400	23919510	2980	2980	2980	2980	0
211	20250206	171300	23919510	2980	2980	2980	2980	0
212	20250206	171200	23919510	2980	2980	2980	2980	352
213	20250206	171100	23919510	2980	2980	2980	2980	0
214	20250206	171000	23919510	2980	2980	2980	2980	0
215	20250206	170900	23919510	2980	2980	2980	2980	0
216	20250206	170800	23919510	2980	2980	2980	2980	0
217	20250206	170700	23919510	2980	2980	2980	2980	0
218	20250206	170600	23919510	2980	2980	2980	2980	0
219	20250206	170500	23919510	2980	2980	2980	2980	0
220	20250206	170400	23919510	2980	2980	2980	2980	0
221	20250206	170300	23919510	2980	2980	2980	2980	0
222	20250206	170200	23919510	2980	2980	2980	2980	0
223	20250206	170100	23919510	2980	2980	2980	2980	0
224	20250206	170000	23919510	2980	2980	2980	2980	0
225	20250206	165900	23919510	2980	2980	2980	2980	0
226	20250206	165800	23919510	2980	2980	2980	2980	0
227	20250206	165700	23919510	2980	2980	2980	2980	0
228	20250206	165600	23919510	2980	2980	2980	2980	0
229	20250206	165500	23919510	2980	2980	2980	2980	0
230	20250206	165400	23919510	2980	2980	2980	2980	0
231	20250206	165300	23919510	2980	2980	2980	2980	0
232	20250206	165200	23919510	2980	2980	2980	2980	0
233	20250206	165100	23919510	2980	2980	2980	2980	0
234	20250206	165000	23919510	2980	2980	2980	2980	0
235	20250206	164900	23919510	2980	2980	2980	2980	0
236	20250206	164800	23919510	2980	2980	2980	2980	0
237	20250206	164700	23919510	2980	2980	2980	2980	0
238	20250206	164600	23919510	2980	2980	2980	2980	0
239	20250206	164500	23919510	2980	2980	2980	2980	0
240	20250206	164400	23919510	2980	2980	2980	2980	0
241	20250206	164300	23919510	2980	2980	2980	2980	0
242	20250206	164200	23919510	2980	2980	2980	2980	352
243	20250206	164100	23919510	2980	2980	2980	2980	0
244	20250206	164000	23919510	2980	2980	2980	2980	0
245	20250206	163900	23919510	2980	2980	2980	2980	0
246	20250206	163800	23919510	2980	2980	2980	2980	0
247	20250206	163700	23919510	2980	2980	2980	2980	0
248	20250206	163600	23919510	2980	2980	2980	2980	0
249	20250206	163500	23919510	2980	2980	2980	2980	0
250	20250206	163400	23919510	2980	2980	2980	2980	0
251	20250206	163300	23919510	2980	2980	2980	2980	0
252	20250206	163200	23919510	2980	2980	2980	2980	0
253	20250206	163100	23919510	2980	2980	2980	2980	0
254	20250206	163000	23919510	2980	2980	2980	2980	0
255	20250206	162900	23919510	2980	2980	2980	2980	0
256	20250206	162800	23919510	2980	2980	2980	2980	0
257	20250206	162700	23919510	2980	2980	2980	2980	0
258	20250206	162600	23919510	2980	2980	2980	2980	0
259	20250206	162500	23919510	2980	2980	2980	2980	0
260	20250206	162400	23919510	2980	2980	2980	2980	0
261	20250206	162300	23919510	2980	2980	2980	2980	0
262	20250206	162200	23919510	2980	2980	2980	2980	0
263	20250206	162100	23919510	2980	2980	2980	2980	0
264	20250206	162000	23919510	2980	2980	2980	2980	0
265	20250206	161900	23919510	2980	2980	2980	2980	0
266	20250206	161800	23919510	2980	2980	2980	2980	0
267	20250206	161700	23919510	2980	2980	2980	2980	0
268	20250206	161600	23919510	2980	2980	2980	2980	0
269	20250206	161500	23919510	2980	2980	2980	2980	0
270	20250206	161400	23919510	2980	2980	2980	2980	0
271	20250206	161300	23919510	2980	2980	2980	2980	0
272	20250206	161200	23919510	2980	2980	2980	2980	352
273	20250206	161100	23919510	2980	2980	2980	2980	0
274	20250206	161000	23919510	2980	2980	2980	2980	0
275	20250206	160900	23919510	2980	2980	2980	2980	0
276	20250206	160800	23919510	2980	2980	2980	2980	0
277	20250206	160700	23919510	2980	2980	2980	2980	0
278	20250206	160600	23919510	2980	2980	2980	2980	0
279	20250206	160500	23919510	2980	2980	2980	2980	0
280	20250206	160400	23919510	2980	2980	2980	2980	0
281	20250206	160300	23919510	2980	2980	2980	2980	0
282	20250206	160200	23919510	2980	2980	2980	2980	0
283	20250206	160100	23919510	2980	2980	2980	2980	0
284	20250206	160000	23919510	2980	2980	2980	2980	0
285	20250206	155900	23919510	2980	2980	2980	2980	0
286	20250206	155800	23919510	2980	2980	2980	2980	0
287	20250206	155700	23919510	2980	2980	2980	2980	0
288	20250206	155600	23919510	2980	2980	2980	2980	0
289	20250206	155500	23919510	2980	2980	2980	2980	0
290	20250206	155400	23919510	2980	2980	2980	2980	0
291	20250206	155300	23919510	2980	2980	2980	2980	0
292	20250206	155200	23919510	2980	2980	2980	2980	0
293	20250206	155100	23919510	2980	2980	2980	2980	0
294	20250206	155000	23919510	2980	2980	2980	2980	0
295	20250206	154900	23919510	2980	2980	2980	2980	0
296	20250206	154800	23919510	2980	2980	2980	2980	0
297	20250206	154700	23919510	2980	2980	2980	2980	0
298	20250206	154600	23919510	2980	2980	2980	2980	0
299	20250206	154500	23919510	2980	2980	2980	2980	0
300	20250206	154400	23919510	2980	2980	2980	2980	0
301	20250206	154300	23919510	2980	2980	2980	2980	0
302	20250206	154200	23919510	2980	2980	2980	2980	352
303	20250206	154100	23919510	2980	2980	2980	2980	0
304	20250206	154000	23919510	2980	2980	2980	2980	0
305	20250206	153900	23919510	2980	2980	2980	2980	0
306	20250206	153800	23919510	2980	2980	2980	2980	0
307	20250206	153700	23919510	2980	2980	2980	2980	0
308	20250206	153600	23919510	2980	2980	2980	2980	0
309	20250206	153500	23919510	2980	2980	2980	2980	0
310	20250206	153400	23919510	2980	2980	2980	2980	0
311	20250206	153300	23919510	2980	2980	2980	2980	0
312	20250206	153200	23919510	2980	2980	2980	2980	0
313	20250206	153100	23919510	2980	2980	2980	2980	0
314	20250206	153000	23919510	2980	2980	2980	2980	352
315	20250206	152900	22870550	2995	2995	2995	2995	0
316	20250206	152800	22870550	2995	2995	2995	2995	0
317	20250206	152700	22870550	2995	2995	2995	2995	0
318	20250206	152600	22870550	2995	2995	2995	2995	0
319	20250206	152500	22870550	2995	2995	2995	2995	0
320	20250206	152400	22870550	2995	2995	2995	2995	0
321	20250206	152300	22870550	2995	2995	2995	2995	0
322	20250206	152200	22870550	2995	2995	2995	2995	0
323	20250206	152100	22870550	2995	2995	2995	2995	0
324	20250206	152000	22870550	2995	2995	2995	2995	0
325	20250206	151900	22870550	2995	2995	2995	2995	0
326	20250206	151800	22870550	2995	2995	2995	2995	1
327	20250206	151700	22867555	2980	2980	2980	2980	0
328	20250206	151600	22867555	2980	2980	2980	2980	0
329	20250206	151500	22867555	2980	2980	2980	2980	0
330	20250206	151400	22867555	2980	2980	2980	2980	0
331	20250206	151300	22867555	2980	2980	2980	2980	0
332	20250206	151200	22867555	2980	2980	2980	2980	0
333	20250206	151100	22867555	2980	2980	2980	2980	0
334	20250206	151000	22867555	2980	2980	2980	2980	0
335	20250206	150900	22867555	2980	2980	2980	2980	0
336	20250206	150800	22867555	2980	2980	2980	2980	10
337	20250206	150700	22837755	2990	2990	2990	2990	0
338	20250206	150600	22837755	2990	2990	2990	2990	0
339	20250206	150500	22837755	2990	2985	2990	2985	26
340	20250206	150400	22760030	2985	2985	2985	2985	0
341	20250206	150300	22760030	2985	2985	2985	2985	3
342	20250206	150200	22751075	2985	2985	2985	2985	0
343	20250206	150100	22751075	2985	2985	2985	2985	0
344	20250206	150000	22751075	2985	2985	2985	2985	36
345	20250206	145900	22643615	2985	2985	2985	2985	0
346	20250206	145800	22643615	2985	2985	2985	2985	0
347	20250206	145700	22643615	2985	2985	2985	2985	0
348	20250206	145600	22643615	2985	2985	2985	2985	0
349	20250206	145500	22643615	2985	2985	2985	2985	0
350	20250206	145400	22643615	2985	2985	2985	2985	0
351	20250206	145300	22643615	2985	2985	2985	2985	0
352	20250206	145200	22643615	2985	2985	2985	2985	0
353	20250206	145100	22643615	2985	2950	2985	2950	2
354	20250206	145000	22637680	2985	2985	2985	2985	0
355	20250206	144900	22637680	2985	2970	2985	2970	18
356	20250206	144800	22584115	2950	2950	2950	2950	0
357	20250206	144700	22584115	2950	2950	2950	2950	0
358	20250206	144600	22584115	2950	2965	2965	2950	28
359	20250206	144500	22501380	2970	2985	2985	2970	34
360	20250206	144400	22400365	2975	2975	2975	2975	50
361	20250206	144300	22251615	2995	2995	2995	2995	0
362	20250206	144200	22251615	2995	2995	2995	2995	0
363	20250206	144100	22251615	2995	2995	2995	2995	0
364	20250206	144000	22251615	2995	2995	2995	2995	6
365	20250206	143900	22233645	2995	2995	2995	2995	0
366	20250206	143800	22233645	2995	2995	2995	2995	0
367	20250206	143700	22233645	2995	2995	2995	2995	0
368	20250206	143600	22233645	2995	2995	2995	2995	1
369	20250206	143500	22230650	2975	2975	2975	2975	393
370	20250206	143400	21061475	2995	2995	2995	2995	1
371	20250206	143300	21058480	2975	2995	2995	2965	150
372	20250206	143200	20613690	2960	2985	2985	2960	152
373	20250206	143100	20162205	3030	3030	3030	3030	0
374	20250206	143000	20162205	3030	3030	3030	3030	30
375	20250206	142900	20071305	3030	3030	3030	3030	0
376	20250206	142800	20071305	3030	3030	3030	3030	0
377	20250206	142700	20071305	3030	3030	3030	3030	1
378	20250206	142600	20068275	2980	2980	2980	2980	176
379	20250206	142500	19543795	3035	3035	3035	3035	0
380	20250206	142400	19543795	3035	3035	3035	3035	0
381	20250206	142300	19543795	3035	3035	3035	3035	1
382	20250206	142200	19540760	2975	3040	3040	2975	31
383	20250206	142100	19448470	2935	3015	3015	2935	3171
384	20250206	142000	9980430	3010	3010	3010	3010	0
385	20250206	141900	9980430	3010	3010	3010	3010	55
386	20250206	141800	9814880	3020	3020	3020	3020	0
387	20250206	141700	9814880	3020	3020	3020	3020	0
388	20250206	141600	9814880	3020	3020	3020	3020	0
389	20250206	141500	9814880	3020	3020	3020	3020	40
390	20250206	141400	9694080	3040	3040	3040	3040	0
391	20250206	141300	9694080	3040	3040	3040	3040	0
392	20250206	141200	9694080	3040	3040	3040	3040	0
393	20250206	141100	9694080	3040	3020	3040	3020	24
394	20250206	141000	9621360	3015	3015	3015	3015	0
395	20250206	140900	9621360	3015	3015	3015	3015	0
396	20250206	140800	9621360	3015	3015	3015	3015	0
397	20250206	140700	9621360	3015	3015	3015	3015	6
398	20250206	140600	9603270	3005	3005	3005	3005	0
399	20250206	140500	9603270	3005	3005	3005	3005	0
400	20250206	140400	9603270	3005	3005	3005	3005	0
401	20250206	140300	9603270	3005	3005	3005	3005	0
402	20250206	140200	9603270	3005	3005	3005	3005	0
403	20250206	140100	9603270	3005	3005	3005	3005	0
404	20250206	140000	9603270	3005	3005	3005	3005	6
405	20250206	135900	9585240	3005	3005	3005	3005	0
406	20250206	135800	9585240	3005	3005	3005	3005	0
407	20250206	135700	9585240	3005	3005	3005	3005	0
408	20250206	135600	9585240	3005	3005	3005	3005	0
409	20250206	135500	9585240	3005	3005	3010	3005	613
410	20250206	135400	7743050	3005	3005	3005	3005	0
411	20250206	135300	7743050	3005	3005	3005	3005	0
412	20250206	135200	7743050	3005	3005	3005	3005	0
413	20250206	135100	7743050	3005	3005	3005	3005	0
414	20250206	135000	7743050	3005	3005	3005	3005	0
415	20250206	134900	7743050	3005	3005	3005	3005	0
416	20250206	134800	7743050	3005	3005	3005	3005	0
417	20250206	134700	7743050	3005	3005	3005	3005	0
418	20250206	134600	7743050	3005	3005	3005	3005	0
419	20250206	134500	7743050	3005	3005	3005	3005	0
420	20250206	134400	7743050	3005	3005	3005	3005	0
421	20250206	134300	7743050	3005	3005	3005	3005	0
422	20250206	134200	7743050	3005	3005	3005	3005	1
423	20250206	134100	7740045	3000	3000	3000	3000	0
424	20250206	134000	7740045	3000	3000	3000	3000	0
425	20250206	133900	7740045	3000	3000	3000	3000	0
426	20250206	133800	7740045	3000	3000	3000	3000	0
427	20250206	133700	7740045	3000	3000	3000	3000	0
428	20250206	133600	7740045	3000	3000	3000	3000	1
429	20250206	133500	7737045	3005	3005	3005	3005	0
430	20250206	133400	7737045	3005	3005	3005	3005	56
431	20250206	133300	7568765	3015	3015	3015	3015	0
432	20250206	133200	7568765	3015	3015	3015	3015	0
433	20250206	133100	7568765	3015	3015	3015	3015	0
434	20250206	133000	7568765	3015	3015	3015	3015	0
435	20250206	132900	7568765	3015	3015	3015	3015	0
436	20250206	132800	7568765	3015	3015	3015	3015	0
437	20250206	132700	7568765	3015	3015	3015	3015	0
438	20250206	132600	7568765	3015	3015	3015	3015	0
439	20250206	132500	7568765	3015	3015	3015	3015	0
440	20250206	132400	7568765	3015	3015	3015	3015	0
441	20250206	132300	7568765	3015	3015	3015	3015	0
442	20250206	132200	7568765	3015	3015	3015	3015	0
443	20250206	132100	7568765	3015	3015	3015	3015	0
444	20250206	132000	7568765	3015	3015	3015	3015	0
445	20250206	131900	7568765	3015	3015	3015	3015	0
446	20250206	131800	7568765	3015	3015	3015	3015	0
447	20250206	131700	7568765	3015	3015	3015	3015	0
448	20250206	131600	7568765	3015	3015	3015	3015	0
449	20250206	131500	7568765	3015	3015	3015	3015	100
450	20250206	131400	7267265	3015	3015	3015	3015	1
451	20250206	131300	7264250	3010	3010	3010	3010	0
452	20250206	131200	7264250	3010	3010	3010	3010	202
453	20250206	131100	6656230	3035	3035	3035	3035	0
454	20250206	131000	6656230	3035	3035	3035	3035	0
455	20250206	130900	6656230	3035	3035	3035	3035	0
456	20250206	130800	6656230	3035	3035	3035	3035	0
457	20250206	130700	6656230	3035	3035	3035	3035	0
458	20250206	130600	6656230	3035	3035	3035	3035	0
459	20250206	130500	6656230	3035	3035	3035	3035	0
460	20250206	130400	6656230	3035	3035	3035	3035	0
461	20250206	130300	6656230	3035	3035	3035	3035	0
462	20250206	130200	6656230	3035	3035	3035	3035	0
463	20250206	130100	6656230	3035	3035	3035	3035	7
464	20250206	130000	6634985	3030	3030	3030	3030	0
465	20250206	125900	6634985	3030	3030	3030	3030	0
466	20250206	125800	6634985	3030	3030	3030	3030	0
467	20250206	125700	6634985	3030	3030	3030	3030	0
468	20250206	125600	6634985	3030	3030	3030	3030	0
469	20250206	125500	6634985	3030	3030	3030	3030	0
470	20250206	125400	6634985	3030	3030	3030	3030	0
471	20250206	125300	6634985	3030	3030	3030	3030	0
472	20250206	125200	6634985	3030	3030	3030	3030	0
473	20250206	125100	6634985	3030	3030	3030	3030	0
474	20250206	125000	6634985	3030	3030	3030	3030	0
475	20250206	124900	6634985	3030	3030	3030	3030	0
476	20250206	124800	6634985	3030	3030	3030	3030	0
477	20250206	124700	6634985	3030	3030	3030	3030	0
478	20250206	124600	6634985	3030	3030	3030	3030	0
479	20250206	124500	6634985	3030	3030	3030	3030	0
480	20250206	124400	6634985	3030	3030	3030	3030	0
481	20250206	124300	6634985	3030	3030	3030	3030	0
482	20250206	124200	6634985	3030	3030	3030	3030	0
483	20250206	124100	6634985	3030	3030	3030	3030	0
484	20250206	124000	6634985	3030	3030	3030	3030	0
485	20250206	123900	6634985	3030	3030	3030	3030	0
486	20250206	123800	6634985	3030	3030	3030	3030	0
487	20250206	123700	6634985	3030	3030	3030	3030	0
488	20250206	123600	6634985	3030	3030	3030	3030	0
489	20250206	123500	6634985	3030	3030	3030	3030	0
490	20250206	123400	6634985	3030	3030	3030	3030	0
491	20250206	123300	6634985	3030	3030	3030	3030	0
492	20250206	123200	6634985	3030	3030	3030	3030	0
493	20250206	123100	6634985	3030	3000	3030	3000	3
494	20250206	123000	6625955	3000	3000	3000	3000	10
495	20250206	122900	6595955	3045	3045	3045	3045	0
496	20250206	122800	6595955	3045	3035	3045	3035	11
497	20250206	122700	6562470	3030	3030	3030	3030	0
498	20250206	122600	6562470	3030	3030	3030	3030	0
499	20250206	122500	6562470	3030	3030	3030	3030	198
500	20250206	122400	5962530	3025	3025	3025	3025	0
501	20250206	122300	5962530	3025	3025	3025	3025	0
502	20250206	122200	5962530	3025	3025	3025	3025	0
503	20250206	122100	5962530	3025	3025	3025	3025	0
504	20250206	122000	5962530	3025	3025	3025	3025	0
505	20250206	121900	5962530	3025	3025	3025	3025	0
506	20250206	121800	5962530	3025	3025	3025	3025	0
507	20250206	121700	5962530	3025	3025	3025	3025	0
508	20250206	121600	5962530	3025	3025	3025	3025	0
509	20250206	121500	5962530	3025	3025	3025	3025	0
510	20250206	121400	5962530	3025	3025	3025	3025	0
511	20250206	121300	5962530	3025	3025	3025	3025	0
512	20250206	121200	5962530	3025	3025	3025	3025	0
513	20250206	121100	5962530	3025	3025	3025	3025	0
514	20250206	121000	5962530	3025	3025	3025	3025	0
515	20250206	120900	5962530	3025	3025	3025	3025	0
516	20250206	120800	5962530	3025	3025	3025	3025	0
517	20250206	120700	5962530	3025	3025	3025	3025	0
518	20250206	120600	5962530	3025	3025	3025	3025	0
519	20250206	120500	5962530	3025	3025	3025	3025	0
520	20250206	120400	5962530	3025	3025	3025	3025	0
521	20250206	120300	5962530	3025	3025	3025	3025	0
522	20250206	120200	5962530	3025	3025	3025	3025	0
523	20250206	120100	5962530	3025	3025	3025	3025	0
524	20250206	120000	5962530	3025	3025	3025	3025	0
525	20250206	115900	5962530	3025	3025	3025	3025	0
526	20250206	115800	5962530	3025	3025	3025	3025	7
527	20250206	115700	5941355	3025	3025	3025	3025	0
528	20250206	115600	5941355	3025	3025	3025	3025	0
529	20250206	115500	5941355	3025	3025	3025	3025	7
530	20250206	115400	5920180	3025	3025	3025	3025	32
531	20250206	115300	5823380	3025	3025	3025	3025	0
532	20250206	115200	5823380	3025	3025	3025	3025	0
533	20250206	115100	5823380	3025	3025	3025	3025	0
534	20250206	115000	5823380	3025	3025	3025	3025	0
535	20250206	114900	5823380	3025	3025	3025	3025	0
536	20250206	114800	5823380	3025	3025	3025	3025	0
537	20250206	114700	5823380	3025	3025	3025	3025	0
538	20250206	114600	5823380	3025	3025	3025	3025	0
539	20250206	114500	5823380	3025	3025	3025	3025	0
540	20250206	114400	5823380	3025	3025	3025	3025	0
541	20250206	114300	5823380	3025	3025	3025	3025	0
542	20250206	114200	5823380	3025	3025	3025	3025	0
543	20250206	114100	5823380	3025	3025	3025	3025	0
544	20250206	114000	5823380	3025	3025	3025	3025	0
545	20250206	113900	5823380	3025	3025	3025	3025	0
546	20250206	113800	5823380	3025	3025	3025	3025	0
547	20250206	113700	5823380	3025	3025	3025	3025	0
548	20250206	113600	5823380	3025	3025	3025	3025	0
549	20250206	113500	5823380	3025	3025	3025	3025	0
550	20250206	113400	5823380	3025	3025	3025	3025	0
551	20250206	113300	5823380	3025	3025	3025	3025	0
552	20250206	113200	5823380	3025	3025	3025	3025	0
553	20250206	113100	5823380	3025	3025	3025	3025	0
554	20250206	113000	5823380	3025	3025	3025	3025	0
555	20250206	112900	5823380	3025	3025	3025	3025	0
556	20250206	112800	5823380	3025	3025	3025	3025	0
557	20250206	112700	5823380	3025	3025	3025	3025	0
558	20250206	112600	5823380	3025	3025	3025	3025	0
559	20250206	112500	5823380	3025	3025	3025	3025	0
560	20250206	112400	5823380	3025	3025	3025	3025	0
561	20250206	112300	5823380	3025	3025	3025	3025	0
562	20250206	112200	5823380	3025	3005	3025	3005	8
563	20250206	112100	5799320	3025	3025	3025	3025	0
564	20250206	112000	5799320	3025	3025	3025	3025	0
565	20250206	111900	5799320	3025	3025	3025	3025	0
566	20250206	111800	5799320	3025	3025	3025	3025	0
567	20250206	111700	5799320	3025	3025	3025	3025	0
568	20250206	111600	5799320	3025	3025	3025	3025	0
569	20250206	111500	5799320	3025	3025	3025	3025	0
570	20250206	111400	5799320	3025	3025	3025	3025	0
571	20250206	111300	5799320	3025	3025	3025	3025	0
572	20250206	111200	5799320	3025	3025	3025	3025	0
573	20250206	111100	5799320	3025	3025	3025	3025	0
574	20250206	111000	5799320	3025	3025	3025	3025	0
575	20250206	110900	5799320	3025	3025	3025	3025	0
576	20250206	110800	5799320	3025	3025	3025	3025	0
577	20250206	110700	5799320	3025	3025	3025	3025	0
578	20250206	110600	5799320	3025	3025	3025	3025	0
579	20250206	110500	5799320	3025	3025	3025	3025	0
580	20250206	110400	5799320	3025	3025	3025	3025	0
581	20250206	110300	5799320	3025	3025	3025	3025	0
582	20250206	110200	5799320	3025	3025	3025	3025	0
583	20250206	110100	5799320	3025	3025	3025	3025	0
584	20250206	110000	5799320	3025	3025	3025	3025	0
585	20250206	105900	5799320	3025	3025	3025	3025	0
586	20250206	105800	5799320	3025	3025	3025	3025	0
587	20250206	105700	5799320	3025	3025	3025	3025	0
588	20250206	105600	5799320	3025	3025	3025	3025	0
589	20250206	105500	5799320	3025	3025	3025	3025	0
590	20250206	105400	5799320	3025	3025	3025	3025	33
591	20250206	105300	5699495	3025	3025	3025	3025	0
592	20250206	105200	5699495	3025	3025	3025	3025	0
593	20250206	105100	5699495	3025	3025	3025	3025	0
594	20250206	105000	5699495	3025	3025	3025	3025	0
595	20250206	104900	5699495	3025	3025	3025	3025	7
596	20250206	104800	5678320	3025	3025	3025	3025	0
597	20250206	104700	5678320	3025	3025	3025	3025	0
598	20250206	104600	5678320	3025	3025	3025	3025	20
599	20250206	104500	5617820	3030	3030	3030	3030	0
600	20250206	104400	5617820	3030	3030	3030	3030	0
601	20250206	104300	5617820	3030	3030	3030	3030	0
602	20250206	104200	5617820	3030	3030	3030	3030	0
603	20250206	104100	5617820	3030	3030	3030	3030	0
604	20250206	104000	5617820	3030	3030	3030	3030	0
605	20250206	103900	5617820	3030	3030	3030	3030	0
606	20250206	103800	5617820	3030	3030	3030	3030	0
607	20250206	103700	5617820	3030	3030	3030	3030	0
608	20250206	103600	5617820	3030	3030	3030	3030	0
609	20250206	103500	5617820	3030	3030	3030	3030	0
610	20250206	103400	5617820	3030	3030	3030	3030	0
611	20250206	103300	5617820	3030	3030	3030	3030	0
612	20250206	103200	5617820	3030	3030	3030	3030	0
613	20250206	103100	5617820	3030	3030	3030	3030	0
614	20250206	103000	5617820	3030	3030	3030	3030	0
615	20250206	102900	5617820	3030	3030	3030	3030	0
616	20250206	102800	5617820	3030	3030	3030	3030	0
617	20250206	102700	5617820	3030	3030	3030	3030	0
618	20250206	102600	5617820	3030	3030	3030	3030	0
619	20250206	102500	5617820	3030	3030	3030	3030	0
620	20250206	102400	5617820	3030	3030	3030	3030	0
621	20250206	102300	5617820	3030	3030	3030	3030	0
622	20250206	102200	5617820	3030	3030	3030	3030	0
623	20250206	102100	5617820	3030	3030	3030	3030	0
624	20250206	102000	5617820	3030	3030	3030	3030	0
625	20250206	101900	5617820	3030	3030	3030	3030	0
626	20250206	101800	5617820	3030	3030	3030	3030	0
627	20250206	101700	5617820	3030	3030	3030	3030	0
628	20250206	101600	5617820	3030	3030	3030	3030	7
629	20250206	101500	5596610	3025	3025	3025	3025	0
630	20250206	101400	5596610	3025	3025	3025	3025	0
631	20250206	101300	5596610	3025	2960	3025	2960	111
632	20250206	101200	5264965	2955	2955	2955	2955	0
633	20250206	101100	5264965	2955	2995	2995	2955	670
634	20250206	101000	3267755	3050	3050	3050	3050	0
635	20250206	100900	3267755	3050	3050	3050	3050	0
636	20250206	100800	3267755	3050	3050	3050	3050	0
637	20250206	100700	3267755	3050	3050	3050	3050	0
638	20250206	100600	3267755	3050	3050	3050	3050	0
639	20250206	100500	3267755	3050	3050	3050	3050	0
640	20250206	100400	3267755	3050	3050	3050	3050	0
641	20250206	100300	3267755	3050	3050	3050	3050	0
642	20250206	100200	3267755	3050	3050	3050	3050	0
643	20250206	100100	3267755	3050	3050	3050	3050	0
644	20250206	100000	3267755	3050	3050	3050	3050	0
645	20250206	095900	3267755	3050	3050	3050	3050	0
646	20250206	095800	3267755	3050	3050	3050	3050	0
647	20250206	095700	3267755	3050	3050	3050	3050	0
648	20250206	095600	3267755	3050	3050	3050	3050	0
649	20250206	095500	3267755	3050	3050	3050	3050	0
650	20250206	095400	3267755	3050	3045	3050	3045	341
651	20250206	095300	2228125	3050	3050	3050	3050	0
652	20250206	095200	2228125	3050	3050	3050	3050	0
653	20250206	095100	2228125	3050	3050	3050	3050	0
654	20250206	095000	2228125	3050	3050	3050	3050	0
655	20250206	094900	2228125	3050	3050	3050	3050	0
656	20250206	094800	2228125	3050	3050	3050	3050	0
657	20250206	094700	2228125	3050	3050	3050	3050	0
658	20250206	094600	2228125	3050	3050	3050	3050	0
659	20250206	094500	2228125	3050	3050	3050	3050	0
660	20250206	094400	2228125	3050	3050	3050	3050	0
661	20250206	094300	2228125	3050	3050	3050	3050	10
662	20250206	094200	2197625	2980	2980	2980	2980	0
663	20250206	094100	2197625	2980	2980	2980	2980	0
664	20250206	094000	2197625	2980	2980	2980	2980	221
665	20250206	093900	1539045	2980	2980	2980	2980	0
666	20250206	093800	1539045	2980	2980	2980	2980	0
667	20250206	093700	1539045	2980	2980	2980	2980	102
668	20250206	093600	1235085	2980	2980	2980	2980	0
669	20250206	093500	1235085	2980	2980	2980	2980	0
670	20250206	093400	1235085	2980	2980	2980	2980	0
671	20250206	093300	1235085	2980	2980	2980	2980	0
672	20250206	093200	1235085	2980	2980	2980	2980	9
673	20250206	093100	1208265	2980	2980	2980	2980	1
674	20250206	093000	1205285	2980	2980	2980	2980	2
675	20250206	092900	1199325	2980	2980	2980	2980	16
676	20250206	092800	1151645	2980	2980	2980	2980	3
677	20250206	092700	1142705	2980	2970	2980	2970	20
678	20250206	092600	1083295	2970	2970	2970	2970	25
679	20250206	092500	1009045	2970	2965	2970	2965	22
680	20250206	092400	943785	2955	2955	2955	2955	0
681	20250206	092300	943785	2955	2955	2955	2955	0
682	20250206	092200	943785	2955	2955	2955	2955	0
683	20250206	092100	943785	2955	2955	2955	2955	0
684	20250206	092000	943785	2955	2955	2955	2955	0
685	20250206	091900	943785	2955	2955	2955	2955	0
686	20250206	091800	943785	2955	2955	2955	2955	0
687	20250206	091700	943785	2955	2955	2955	2955	0
688	20250206	091600	943785	2955	2955	2955	2955	0
689	20250206	091500	943785	2955	2955	2955	2955	0
690	20250206	091400	943785	2955	2955	2955	2955	0
691	20250206	091300	943785	2955	2955	2955	2955	0
692	20250206	091200	943785	2955	2955	2955	2955	0
693	20250206	091100	943785	2955	2955	2955	2955	0
694	20250206	091000	943785	2955	2955	2955	2955	0
695	20250206	090900	943785	2955	2955	2955	2955	0
696	20250206	090800	943785	2955	2955	2955	2955	1
697	20250206	090700	940830	2950	2950	2950	2950	0
698	20250206	090600	940830	2950	2950	2950	2950	0
699	20250206	090500	940830	2950	2950	2950	2950	0
700	20250206	090400	940830	2950	2950	2950	2950	0
701	20250206	090300	940830	2950	2950	2950	2950	0
702	20250206	090200	940830	2950	2950	2950	2950	0
703	20250206	090100	940830	2950	2950	2950	2950	1
704	20250206	090000	937880	2950	2980	2980	2950	225