KissMeData/086060/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195900	49511465	3270	3270	3270	3270	584
3	20250206	195800	49511465	3270	3270	3270	3270	0
4	20250206	195700	49511465	3270	3270	3270	3270	0
5	20250206	195600	49511465	3270	3270	3270	3270	0
6	20250206	195500	49511465	3270	3270	3270	3270	0
7	20250206	195400	49511465	3270	3270	3270	3270	0
8	20250206	195300	49511465	3270	3270	3270	3270	0
9	20250206	195200	49511465	3270	3270	3270	3270	0
10	20250206	195100	49511465	3270	3270	3270	3270	0
11	20250206	195000	49511465	3270	3270	3270	3270	0
12	20250206	194900	49511465	3270	3270	3270	3270	0
13	20250206	194800	49511465	3270	3270	3270	3270	0
14	20250206	194700	49511465	3270	3270	3270	3270	0
15	20250206	194600	49511465	3270	3270	3270	3270	0
16	20250206	194500	49511465	3270	3270	3270	3270	0
17	20250206	194400	49511465	3270	3270	3270	3270	0
18	20250206	194300	49511465	3270	3270	3270	3270	0
19	20250206	194200	49511465	3270	3270	3270	3270	0
20	20250206	194100	49511465	3270	3270	3270	3270	0
21	20250206	194000	49511465	3270	3270	3270	3270	0
22	20250206	193900	49511465	3270	3270	3270	3270	0
23	20250206	193800	49511465	3270	3270	3270	3270	0
24	20250206	193700	49511465	3270	3270	3270	3270	0
25	20250206	193600	49511465	3270	3270	3270	3270	0
26	20250206	193500	49511465	3270	3270	3270	3270	0
27	20250206	193400	49511465	3270	3270	3270	3270	0
28	20250206	193300	49511465	3270	3270	3270	3270	0
29	20250206	193200	49511465	3270	3270	3270	3270	0
30	20250206	193100	49511465	3270	3270	3270	3270	0
31	20250206	193000	49511465	3270	3270	3270	3270	0
32	20250206	192900	49511465	3270	3270	3270	3270	584
33	20250206	192800	49511465	3270	3270	3270	3270	0
34	20250206	192700	49511465	3270	3270	3270	3270	0
35	20250206	192600	49511465	3270	3270	3270	3270	0
36	20250206	192500	49511465	3270	3270	3270	3270	0
37	20250206	192400	49511465	3270	3270	3270	3270	0
38	20250206	192300	49511465	3270	3270	3270	3270	0
39	20250206	192200	49511465	3270	3270	3270	3270	0
40	20250206	192100	49511465	3270	3270	3270	3270	0
41	20250206	192000	49511465	3270	3270	3270	3270	0
42	20250206	191900	49511465	3270	3270	3270	3270	0
43	20250206	191800	49511465	3270	3270	3270	3270	0
44	20250206	191700	49511465	3270	3270	3270	3270	0
45	20250206	191600	49511465	3270	3270	3270	3270	0
46	20250206	191500	49511465	3270	3270	3270	3270	0
47	20250206	191400	49511465	3270	3270	3270	3270	0
48	20250206	191300	49511465	3270	3270	3270	3270	0
49	20250206	191200	49511465	3270	3270	3270	3270	0
50	20250206	191100	49511465	3270	3270	3270	3270	0
51	20250206	191000	49511465	3270	3270	3270	3270	0
52	20250206	190900	49511465	3270	3270	3270	3270	0
53	20250206	190800	49511465	3270	3270	3270	3270	0
54	20250206	190700	49511465	3270	3270	3270	3270	0
55	20250206	190600	49511465	3270	3270	3270	3270	0
56	20250206	190500	49511465	3270	3270	3270	3270	0
57	20250206	190400	49511465	3270	3270	3270	3270	0
58	20250206	190300	49511465	3270	3270	3270	3270	0
59	20250206	190200	49511465	3270	3270	3270	3270	0
60	20250206	190100	49511465	3270	3270	3270	3270	0
61	20250206	190000	49511465	3270	3270	3270	3270	0
62	20250206	185900	49511465	3270	3270	3270	3270	584
63	20250206	185800	49511465	3270	3270	3270	3270	0
64	20250206	185700	49511465	3270	3270	3270	3270	0
65	20250206	185600	49511465	3270	3270	3270	3270	0
66	20250206	185500	49511465	3270	3270	3270	3270	0
67	20250206	185400	49511465	3270	3270	3270	3270	0
68	20250206	185300	49511465	3270	3270	3270	3270	0
69	20250206	185200	49511465	3270	3270	3270	3270	0
70	20250206	185100	49511465	3270	3270	3270	3270	0
71	20250206	185000	49511465	3270	3270	3270	3270	0
72	20250206	184900	49511465	3270	3270	3270	3270	0
73	20250206	184800	49511465	3270	3270	3270	3270	0
74	20250206	184700	49511465	3270	3270	3270	3270	0
75	20250206	184600	49511465	3270	3270	3270	3270	0
76	20250206	184500	49511465	3270	3270	3270	3270	0
77	20250206	184400	49511465	3270	3270	3270	3270	0
78	20250206	184300	49511465	3270	3270	3270	3270	0
79	20250206	184200	49511465	3270	3270	3270	3270	0
80	20250206	184100	49511465	3270	3270	3270	3270	0
81	20250206	184000	49511465	3270	3270	3270	3270	0
82	20250206	183900	49511465	3270	3270	3270	3270	0
83	20250206	183800	49511465	3270	3270	3270	3270	0
84	20250206	183700	49511465	3270	3270	3270	3270	0
85	20250206	183600	49511465	3270	3270	3270	3270	0
86	20250206	183500	49511465	3270	3270	3270	3270	0
87	20250206	183400	49511465	3270	3270	3270	3270	0
88	20250206	183300	49511465	3270	3270	3270	3270	0
89	20250206	183200	49511465	3270	3270	3270	3270	0
90	20250206	183100	49511465	3270	3270	3270	3270	0
91	20250206	183000	49511465	3270	3270	3270	3270	0
92	20250206	182900	49511465	3270	3270	3270	3270	584
93	20250206	182800	49511465	3270	3270	3270	3270	0
94	20250206	182700	49511465	3270	3270	3270	3270	0
95	20250206	182600	49511465	3270	3270	3270	3270	0
96	20250206	182500	49511465	3270	3270	3270	3270	0
97	20250206	182400	49511465	3270	3270	3270	3270	0
98	20250206	182300	49511465	3270	3270	3270	3270	0
99	20250206	182200	49511465	3270	3270	3270	3270	0
100	20250206	182100	49511465	3270	3270	3270	3270	0
101	20250206	182000	49511465	3270	3270	3270	3270	0
102	20250206	181900	49511465	3270	3270	3270	3270	0
103	20250206	181800	49511465	3270	3270	3270	3270	0
104	20250206	181700	49511465	3270	3270	3270	3270	0
105	20250206	181600	49511465	3270	3270	3270	3270	0
106	20250206	181500	49511465	3270	3270	3270	3270	0
107	20250206	181400	49511465	3270	3270	3270	3270	0
108	20250206	181300	49511465	3270	3270	3270	3270	0
109	20250206	181200	49511465	3270	3270	3270	3270	0
110	20250206	181100	49511465	3270	3270	3270	3270	0
111	20250206	181000	49511465	3270	3270	3270	3270	0
112	20250206	180900	49511465	3270	3270	3270	3270	0
113	20250206	180800	49511465	3270	3270	3270	3270	0
114	20250206	180700	49511465	3270	3270	3270	3270	0
115	20250206	180600	49511465	3270	3270	3270	3270	0
116	20250206	180500	49511465	3270	3270	3270	3270	0
117	20250206	180400	49511465	3270	3270	3270	3270	0
118	20250206	180300	49511465	3270	3270	3270	3270	0
119	20250206	180200	49511465	3270	3270	3270	3270	0
120	20250206	180100	49511465	3270	3270	3270	3270	0
121	20250206	180000	49511465	3270	3270	3270	3270	0
122	20250206	175900	49511465	3270	3270	3270	3270	584
123	20250206	175800	49511465	3270	3270	3270	3270	0
124	20250206	175700	49511465	3270	3270	3270	3270	0
125	20250206	175600	49511465	3270	3270	3270	3270	0
126	20250206	175500	49511465	3270	3270	3270	3270	0
127	20250206	175400	49511465	3270	3270	3270	3270	0
128	20250206	175300	49511465	3270	3270	3270	3270	0
129	20250206	175200	49511465	3270	3270	3270	3270	0
130	20250206	175100	49511465	3270	3270	3270	3270	0
131	20250206	175000	49511465	3270	3270	3270	3270	0
132	20250206	174900	49511465	3270	3270	3270	3270	0
133	20250206	174800	49511465	3270	3270	3270	3270	0
134	20250206	174700	49511465	3270	3270	3270	3270	0
135	20250206	174600	49511465	3270	3270	3270	3270	0
136	20250206	174500	49511465	3270	3270	3270	3270	0
137	20250206	174400	49511465	3270	3270	3270	3270	0
138	20250206	174300	49511465	3270	3270	3270	3270	0
139	20250206	174200	49511465	3270	3270	3270	3270	0
140	20250206	174100	49511465	3270	3270	3270	3270	0
141	20250206	174000	49511465	3270	3270	3270	3270	0
142	20250206	173900	49511465	3270	3270	3270	3270	0
143	20250206	173800	49511465	3270	3270	3270	3270	0
144	20250206	173700	49511465	3270	3270	3270	3270	0
145	20250206	173600	49511465	3270	3270	3270	3270	0
146	20250206	173500	49511465	3270	3270	3270	3270	0
147	20250206	173400	49511465	3270	3270	3270	3270	0
148	20250206	173300	49511465	3270	3270	3270	3270	0
149	20250206	173200	49511465	3270	3270	3270	3270	0
150	20250206	173100	49511465	3270	3270	3270	3270	0
151	20250206	173000	49511465	3270	3270	3270	3270	0
152	20250206	172900	49511465	3270	3270	3270	3270	584
153	20250206	172800	49511465	3270	3270	3270	3270	0
154	20250206	172700	49511465	3270	3270	3270	3270	0
155	20250206	172600	49511465	3270	3270	3270	3270	0
156	20250206	172500	49511465	3270	3270	3270	3270	0
157	20250206	172400	49511465	3270	3270	3270	3270	0
158	20250206	172300	49511465	3270	3270	3270	3270	0
159	20250206	172200	49511465	3270	3270	3270	3270	0
160	20250206	172100	49511465	3270	3270	3270	3270	0
161	20250206	172000	49511465	3270	3270	3270	3270	0
162	20250206	171900	49511465	3270	3270	3270	3270	0
163	20250206	171800	49511465	3270	3270	3270	3270	0
164	20250206	171700	49511465	3270	3270	3270	3270	0
165	20250206	171600	49511465	3270	3270	3270	3270	0
166	20250206	171500	49511465	3270	3270	3270	3270	0
167	20250206	171400	49511465	3270	3270	3270	3270	0
168	20250206	171300	49511465	3270	3270	3270	3270	0
169	20250206	171200	49511465	3270	3270	3270	3270	0
170	20250206	171100	49511465	3270	3270	3270	3270	0
171	20250206	171000	49511465	3270	3270	3270	3270	0
172	20250206	170900	49511465	3270	3270	3270	3270	0
173	20250206	170800	49511465	3270	3270	3270	3270	0
174	20250206	170700	49511465	3270	3270	3270	3270	0
175	20250206	170600	49511465	3270	3270	3270	3270	0
176	20250206	170500	49511465	3270	3270	3270	3270	0
177	20250206	170400	49511465	3270	3270	3270	3270	0
178	20250206	170300	49511465	3270	3270	3270	3270	0
179	20250206	170200	49511465	3270	3270	3270	3270	0
180	20250206	170100	49511465	3270	3270	3270	3270	0
181	20250206	170000	49511465	3270	3270	3270	3270	0
182	20250206	165900	49511465	3270	3270	3270	3270	584
183	20250206	165800	49511465	3270	3270	3270	3270	0
184	20250206	165700	49511465	3270	3270	3270	3270	0
185	20250206	165600	49511465	3270	3270	3270	3270	0
186	20250206	165500	49511465	3270	3270	3270	3270	0
187	20250206	165400	49511465	3270	3270	3270	3270	0
188	20250206	165300	49511465	3270	3270	3270	3270	0
189	20250206	165200	49511465	3270	3270	3270	3270	0
190	20250206	165100	49511465	3270	3270	3270	3270	0
191	20250206	165000	49511465	3270	3270	3270	3270	0
192	20250206	164900	49511465	3270	3270	3270	3270	0
193	20250206	164800	49511465	3270	3270	3270	3270	0
194	20250206	164700	49511465	3270	3270	3270	3270	0
195	20250206	164600	49511465	3270	3270	3270	3270	0
196	20250206	164500	49511465	3270	3270	3270	3270	0
197	20250206	164400	49511465	3270	3270	3270	3270	0
198	20250206	164300	49511465	3270	3270	3270	3270	0
199	20250206	164200	49511465	3270	3270	3270	3270	0
200	20250206	164100	49511465	3270	3270	3270	3270	0
201	20250206	164000	49511465	3270	3270	3270	3270	0
202	20250206	163900	49511465	3270	3270	3270	3270	0
203	20250206	163800	49511465	3270	3270	3270	3270	0
204	20250206	163700	49511465	3270	3270	3270	3270	0
205	20250206	163600	49511465	3270	3270	3270	3270	0
206	20250206	163500	49511465	3270	3270	3270	3270	0
207	20250206	163400	49511465	3270	3270	3270	3270	0
208	20250206	163300	49511465	3270	3270	3270	3270	0
209	20250206	163200	49511465	3270	3270	3270	3270	0
210	20250206	163100	49511465	3270	3270	3270	3270	0
211	20250206	163000	49511465	3270	3270	3270	3270	0
212	20250206	162900	49511465	3270	3270	3270	3270	584
213	20250206	162800	49511465	3270	3270	3270	3270	0
214	20250206	162700	49511465	3270	3270	3270	3270	0
215	20250206	162600	49511465	3270	3270	3270	3270	0
216	20250206	162500	49511465	3270	3270	3270	3270	0
217	20250206	162400	49511465	3270	3270	3270	3270	0
218	20250206	162300	49511465	3270	3270	3270	3270	0
219	20250206	162200	49511465	3270	3270	3270	3270	0
220	20250206	162100	49511465	3270	3270	3270	3270	0
221	20250206	162000	49511465	3270	3270	3270	3270	0
222	20250206	161900	49511465	3270	3270	3270	3270	0
223	20250206	161800	49511465	3270	3270	3270	3270	0
224	20250206	161700	49511465	3270	3270	3270	3270	0
225	20250206	161600	49511465	3270	3270	3270	3270	0
226	20250206	161500	49511465	3270	3270	3270	3270	0
227	20250206	161400	49511465	3270	3270	3270	3270	0
228	20250206	161300	49511465	3270	3270	3270	3270	0
229	20250206	161200	49511465	3270	3270	3270	3270	0
230	20250206	161100	49511465	3270	3270	3270	3270	0
231	20250206	161000	49511465	3270	3270	3270	3270	0
232	20250206	160900	49511465	3270	3270	3270	3270	0
233	20250206	160800	49511465	3270	3270	3270	3270	0
234	20250206	160700	49511465	3270	3270	3270	3270	0
235	20250206	160600	49511465	3270	3270	3270	3270	0
236	20250206	160500	49511465	3270	3270	3270	3270	0
237	20250206	160400	49511465	3270	3270	3270	3270	0
238	20250206	160300	49511465	3270	3270	3270	3270	0
239	20250206	160200	49511465	3270	3270	3270	3270	0
240	20250206	160100	49511465	3270	3270	3270	3270	0
241	20250206	160000	49511465	3270	3270	3270	3270	0
242	20250206	155900	49511465	3270	3270	3270	3270	584
243	20250206	155800	49511465	3270	3270	3270	3270	0
244	20250206	155700	49511465	3270	3270	3270	3270	0
245	20250206	155600	49511465	3270	3270	3270	3270	0
246	20250206	155500	49511465	3270	3270	3270	3270	0
247	20250206	155400	49511465	3270	3270	3270	3270	0
248	20250206	155300	49511465	3270	3270	3270	3270	0
249	20250206	155200	49511465	3270	3270	3270	3270	0
250	20250206	155100	49511465	3270	3270	3270	3270	0
251	20250206	155000	49511465	3270	3270	3270	3270	0
252	20250206	154900	49511465	3270	3270	3270	3270	0
253	20250206	154800	49511465	3270	3270	3270	3270	0
254	20250206	154700	49511465	3270	3270	3270	3270	0
255	20250206	154600	49511465	3270	3270	3270	3270	0
256	20250206	154500	49511465	3270	3270	3270	3270	0
257	20250206	154400	49511465	3270	3270	3270	3270	0
258	20250206	154300	49511465	3270	3270	3270	3270	0
259	20250206	154200	49511465	3270	3270	3270	3270	0
260	20250206	154100	49511465	3270	3270	3270	3270	0
261	20250206	154000	49511465	3270	3270	3270	3270	0
262	20250206	153900	49511465	3270	3270	3270	3270	0
263	20250206	153800	49511465	3270	3270	3270	3270	0
264	20250206	153700	49511465	3270	3270	3270	3270	0
265	20250206	153600	49511465	3270	3270	3270	3270	0
266	20250206	153500	49511465	3270	3270	3270	3270	0
267	20250206	153400	49511465	3270	3270	3270	3270	0
268	20250206	153300	49511465	3270	3270	3270	3270	0
269	20250206	153200	49511465	3270	3270	3270	3270	0
270	20250206	153100	49511465	3270	3270	3270	3270	0
271	20250206	153000	49511465	3270	3270	3270	3270	584
272	20250206	152900	47601785	3270	3270	3270	3270	0
273	20250206	152800	47601785	3270	3270	3270	3270	0
274	20250206	152700	47601785	3270	3270	3270	3270	0
275	20250206	152600	47601785	3270	3270	3270	3270	0
276	20250206	152500	47601785	3270	3270	3270	3270	0
277	20250206	152400	47601785	3270	3270	3270	3270	0
278	20250206	152300	47601785	3270	3270	3270	3270	0
279	20250206	152200	47601785	3270	3270	3270	3270	0
280	20250206	152100	47601785	3270	3270	3270	3270	0
281	20250206	152000	47601785	3270	3270	3270	3270	0
282	20250206	151900	47601785	3270	3270	3270	3270	4
283	20250206	151800	47588705	3270	3265	3270	3265	7
284	20250206	151700	47565845	3270	3265	3270	3265	13
285	20250206	151600	47523395	3270	3270	3270	3270	0
286	20250206	151500	47523395	3270	3270	3270	3270	60
287	20250206	151400	47327195	3270	3270	3270	3270	0
288	20250206	151300	47327195	3270	3270	3270	3270	0
289	20250206	151200	47327195	3270	3270	3270	3270	2
290	20250206	151100	47320655	3265	3265	3265	3265	4
291	20250206	151000	47307595	3270	3270	3270	3270	0
292	20250206	150900	47307595	3270	3265	3270	3265	47
293	20250206	150800	47154135	3265	3270	3270	3265	11
294	20250206	150700	47118215	3265	3265	3265	3265	20
295	20250206	150600	47052915	3250	3250	3250	3250	0
296	20250206	150500	47052915	3250	3250	3250	3250	10
297	20250206	150400	47020415	3270	3270	3270	3270	0
298	20250206	150300	47020415	3270	3250	3270	3250	2
299	20250206	150200	47013895	3250	3250	3250	3250	200
300	20250206	150100	46363895	3250	3255	3255	3250	60
301	20250206	150000	46168840	3255	3260	3270	3255	259
302	20250206	145900	45325600	3250	3250	3250	3250	0
303	20250206	145800	45325600	3250	3250	3250	3250	0
304	20250206	145700	45325600	3250	3250	3250	3250	0
305	20250206	145600	45325600	3250	3250	3250	3250	0
306	20250206	145500	45325600	3250	3250	3250	3250	0
307	20250206	145400	45325600	3250	3250	3250	3250	0
308	20250206	145300	45325600	3250	3250	3250	3250	521
309	20250206	145200	43632350	3265	3265	3265	3265	0
310	20250206	145100	43632350	3265	3265	3265	3265	0
311	20250206	145000	43632350	3265	3265	3265	3265	0
312	20250206	144900	43632350	3265	3265	3265	3265	41
313	20250206	144800	43498485	3270	3270	3270	3270	0
314	20250206	144700	43498485	3270	3270	3270	3270	0
315	20250206	144600	43498485	3270	3270	3270	3270	0
316	20250206	144500	43498485	3270	3270	3270	3270	0
317	20250206	144400	43498485	3270	3270	3270	3270	0
318	20250206	144300	43498485	3270	3270	3270	3270	0
319	20250206	144200	43498485	3270	3270	3270	3270	0
320	20250206	144100	43498485	3270	3270	3270	3270	0
321	20250206	144000	43498485	3270	3270	3270	3270	0
322	20250206	143900	43498485	3270	3270	3270	3270	0
323	20250206	143800	43498485	3270	3270	3270	3270	0
324	20250206	143700	43498485	3270	3270	3270	3270	0
325	20250206	143600	43498485	3270	3270	3270	3270	1
326	20250206	143500	43495215	3250	3250	3250	3250	1
327	20250206	143400	43491965	3255	3255	3255	3255	0
328	20250206	143300	43491965	3255	3260	3270	3255	373
329	20250206	143200	42277580	3250	3250	3250	3250	0
330	20250206	143100	42277580	3250	3250	3250	3250	1
331	20250206	143000	42274330	3260	3260	3260	3260	28
332	20250206	142900	42183050	3260	3260	3260	3260	0
333	20250206	142800	42183050	3260	3260	3260	3260	0
334	20250206	142700	42183050	3260	3260	3260	3260	0
335	20250206	142600	42183050	3260	3260	3260	3260	0
336	20250206	142500	42183050	3260	3260	3260	3260	0
337	20250206	142400	42183050	3260	3260	3260	3260	0
338	20250206	142300	42183050	3260	3260	3260	3260	0
339	20250206	142200	42183050	3260	3260	3260	3260	0
340	20250206	142100	42183050	3260	3260	3260	3260	0
341	20250206	142000	42183050	3260	3260	3260	3260	0
342	20250206	141900	42183050	3260	3255	3260	3255	97
343	20250206	141800	41867070	3260	3260	3260	3260	10
344	20250206	141700	41834470	3265	3265	3265	3265	0
345	20250206	141600	41834470	3265	3265	3265	3265	0
346	20250206	141500	41834470	3265	3265	3265	3265	0
347	20250206	141400	41834470	3265	3265	3265	3265	0
348	20250206	141300	41834470	3265	3265	3265	3265	0
349	20250206	141200	41834470	3265	3265	3265	3265	0
350	20250206	141100	41834470	3265	3265	3265	3265	0
351	20250206	141000	41834470	3265	3265	3265	3265	0
352	20250206	140900	41834470	3265	3265	3265	3265	1
353	20250206	140800	41831205	3255	3255	3255	3255	50
354	20250206	140700	41668455	3255	3255	3255	3255	0
355	20250206	140600	41668455	3255	3255	3255	3255	0
356	20250206	140500	41668455	3255	3255	3255	3255	0
357	20250206	140400	41668455	3255	3255	3255	3255	0
358	20250206	140300	41668455	3255	3255	3255	3255	0
359	20250206	140200	41668455	3255	3255	3255	3255	0
360	20250206	140100	41668455	3255	3255	3255	3255	100
361	20250206	140000	41342955	3255	3255	3255	3255	0
362	20250206	135900	41342955	3255	3255	3255	3255	0
363	20250206	135800	41342955	3255	3255	3255	3255	0
364	20250206	135700	41342955	3255	3255	3255	3255	0
365	20250206	135600	41342955	3255	3255	3255	3255	0
366	20250206	135500	41342955	3255	3255	3255	3255	0
367	20250206	135400	41342955	3255	3255	3255	3255	0
368	20250206	135300	41342955	3255	3255	3255	3255	0
369	20250206	135200	41342955	3255	3255	3255	3255	0
370	20250206	135100	41342955	3255	3255	3255	3255	0
371	20250206	135000	41342955	3255	3255	3255	3255	0
372	20250206	134900	41342955	3255	3255	3255	3255	0
373	20250206	134800	41342955	3255	3255	3255	3255	290
374	20250206	134700	40399005	3250	3250	3250	3250	0
375	20250206	134600	40399005	3250	3250	3250	3250	0
376	20250206	134500	40399005	3250	3250	3250	3250	0
377	20250206	134400	40399005	3250	3250	3250	3250	0
378	20250206	134300	40399005	3250	3250	3250	3250	0
379	20250206	134200	40399005	3250	3250	3250	3250	0
380	20250206	134100	40399005	3250	3250	3250	3250	0
381	20250206	134000	40399005	3250	3250	3250	3250	0
382	20250206	133900	40399005	3250	3250	3250	3250	0
383	20250206	133800	40399005	3250	3250	3250	3250	0
384	20250206	133700	40399005	3250	3250	3250	3250	0
385	20250206	133600	40399005	3250	3250	3250	3250	0
386	20250206	133500	40399005	3250	3250	3250	3250	0
387	20250206	133400	40399005	3250	3250	3250	3250	0
388	20250206	133300	40399005	3250	3250	3250	3250	0
389	20250206	133200	40399005	3250	3250	3250	3250	0
390	20250206	133100	40399005	3250	3250	3250	3250	0
391	20250206	133000	40399005	3250	3250	3250	3250	0
392	20250206	132900	40399005	3250	3250	3250	3250	0
393	20250206	132800	40399005	3250	3250	3250	3250	0
394	20250206	132700	40399005	3250	3250	3250	3250	1
395	20250206	132600	40395755	3270	3270	3270	3270	0
396	20250206	132500	40395755	3270	3270	3270	3270	0
397	20250206	132400	40395755	3270	3270	3270	3270	0
398	20250206	132300	40395755	3270	3270	3270	3270	0
399	20250206	132200	40395755	3270	3270	3270	3270	0
400	20250206	132100	40395755	3270	3270	3270	3270	19
401	20250206	132000	40333625	3270	3270	3270	3270	1
402	20250206	131900	40330355	3250	3250	3250	3250	0
403	20250206	131800	40330355	3250	3250	3250	3250	0
404	20250206	131700	40330355	3250	3255	3255	3250	308
405	20250206	131600	39328695	3255	3255	3255	3255	0
406	20250206	131500	39328695	3255	3255	3255	3255	0
407	20250206	131400	39328695	3255	3265	3265	3255	131
408	20250206	131300	38901110	3265	3265	3265	3265	0
409	20250206	131200	38901110	3265	3265	3265	3265	12
410	20250206	131100	38861930	3270	3270	3270	3270	2
411	20250206	131000	38855390	3270	3270	3270	3270	0
412	20250206	130900	38855390	3270	3270	3270	3270	2
413	20250206	130800	38848850	3270	3270	3270	3270	0
414	20250206	130700	38848850	3270	3270	3270	3270	0
415	20250206	130600	38848850	3270	3270	3270	3270	0
416	20250206	130500	38848850	3270	3270	3270	3270	18
417	20250206	130400	38789990	3270	3270	3270	3270	2
418	20250206	130300	38783450	3270	3270	3270	3270	0
419	20250206	130200	38783450	3270	3270	3270	3270	1
420	20250206	130100	38780180	3270	3270	3270	3270	1
421	20250206	130000	38776910	3260	3270	3270	3260	4
422	20250206	125900	38763845	3270	3270	3270	3270	0
423	20250206	125800	38763845	3270	3270	3270	3270	0
424	20250206	125700	38763845	3270	3270	3270	3270	0
425	20250206	125600	38763845	3270	3270	3270	3270	29
426	20250206	125500	38669015	3270	3270	3270	3270	0
427	20250206	125400	38669015	3270	3270	3270	3270	0
428	20250206	125300	38669015	3270	3270	3270	3270	0
429	20250206	125200	38669015	3270	3270	3270	3270	1
430	20250206	125100	38665745	3265	3265	3265	3265	0
431	20250206	125000	38665745	3265	3265	3265	3265	9
432	20250206	124900	38636360	3250	3250	3250	3250	0
433	20250206	124800	38636360	3250	3250	3250	3250	50
434	20250206	124700	38473860	3250	3250	3250	3250	0
435	20250206	124600	38473860	3250	3250	3250	3250	0
436	20250206	124500	38473860	3250	3265	3270	3250	221
437	20250206	124400	37755505	3250	3250	3250	3250	0
438	20250206	124300	37755505	3250	3250	3250	3250	0
439	20250206	124200	37755505	3250	3250	3250	3250	0
440	20250206	124100	37755505	3250	3265	3265	3250	48
441	20250206	124000	37598995	3265	3265	3265	3265	10
442	20250206	123900	37566345	3275	3275	3275	3275	0
443	20250206	123800	37566345	3275	3275	3275	3275	0
444	20250206	123700	37566345	3275	3275	3275	3275	0
445	20250206	123600	37566345	3275	3275	3275	3275	0
446	20250206	123500	37566345	3275	3275	3275	3275	0
447	20250206	123400	37566345	3275	3275	3275	3275	18
448	20250206	123300	37507395	3270	3270	3270	3270	10
449	20250206	123200	37474695	3250	3265	3270	3250	104
450	20250206	123100	37135360	3265	3265	3265	3265	0
451	20250206	123000	37135360	3265	3265	3265	3265	0
452	20250206	122900	37135360	3265	3265	3265	3265	0
453	20250206	122800	37135360	3265	3265	3265	3265	0
454	20250206	122700	37135360	3265	3255	3265	3255	6
455	20250206	122600	37115810	3245	3245	3245	3245	3
456	20250206	122500	37106075	3250	3250	3250	3245	5
457	20250206	122400	37089835	3245	3245	3245	3245	25
458	20250206	122300	37008710	3245	3255	3255	3245	2390
459	20250206	122200	29244305	3255	3255	3255	3255	0
460	20250206	122100	29244305	3255	3255	3255	3255	290
461	20250206	122000	28300355	3275	3275	3275	3275	0
462	20250206	121900	28300355	3275	3275	3275	3275	0
463	20250206	121800	28300355	3275	3275	3275	3275	0
464	20250206	121700	28300355	3275	3275	3275	3275	0
465	20250206	121600	28300355	3275	3275	3275	3275	0
466	20250206	121500	28300355	3275	3275	3275	3275	0
467	20250206	121400	28300355	3275	3275	3275	3275	0
468	20250206	121300	28300355	3275	3255	3275	3255	7
469	20250206	121200	28277485	3275	3265	3275	3265	12
470	20250206	121100	28238260	3255	3255	3255	3255	0
471	20250206	121000	28238260	3255	3255	3255	3255	0
472	20250206	120900	28238260	3255	3255	3255	3255	0
473	20250206	120800	28238260	3255	3255	3255	3255	0
474	20250206	120700	28238260	3255	3255	3255	3255	0
475	20250206	120600	28238260	3255	3255	3255	3255	7
476	20250206	120500	28215475	3255	3275	3275	3255	137
477	20250206	120400	27767745	3270	3270	3270	3270	0
478	20250206	120300	27767745	3270	3270	3270	3270	0
479	20250206	120200	27767745	3270	3270	3270	3270	0
480	20250206	120100	27767745	3270	3270	3270	3270	2
481	20250206	120000	27761205	3275	3275	3275	3275	0
482	20250206	115900	27761205	3275	3275	3275	3275	0
483	20250206	115800	27761205	3275	3275	3275	3275	1
484	20250206	115700	27757930	3260	3260	3260	3260	0
485	20250206	115600	27757930	3260	3260	3260	3260	0
486	20250206	115500	27757930	3260	3260	3260	3260	0
487	20250206	115400	27757930	3260	3275	3275	3260	40
488	20250206	115300	27627185	3275	3275	3275	3275	0
489	20250206	115200	27627185	3275	3270	3275	3255	2566
490	20250206	115100	19263405	3275	3275	3275	3275	23
491	20250206	115000	19188080	3280	3280	3280	3280	90
492	20250206	114900	18892880	3280	3280	3280	3280	0
493	20250206	114800	18892880	3280	3280	3280	3280	8
494	20250206	114700	18866640	3290	3290	3290	3290	0
495	20250206	114600	18866640	3290	3290	3290	3290	0
496	20250206	114500	18866640	3290	3290	3290	3290	0
497	20250206	114400	18866640	3290	3290	3290	3290	0
498	20250206	114300	18866640	3290	3290	3290	3290	1
499	20250206	114200	18863350	3285	3285	3285	3285	0
500	20250206	114100	18863350	3285	3285	3285	3285	2
501	20250206	114000	18856780	3290	3290	3290	3290	0
502	20250206	113900	18856780	3290	3290	3290	3290	1
503	20250206	113800	18853490	3285	3285	3285	3285	0
504	20250206	113700	18853490	3285	3285	3285	3285	0
505	20250206	113600	18853490	3285	3285	3285	3285	1
506	20250206	113500	18850205	3290	3290	3290	3290	0
507	20250206	113400	18850205	3290	3290	3290	3290	1
508	20250206	113300	18846915	3285	3285	3285	3285	0
509	20250206	113200	18846915	3285	3285	3285	3285	2
510	20250206	113100	18840345	3290	3290	3290	3290	0
511	20250206	113000	18840345	3290	3290	3290	3290	0
512	20250206	112900	18840345	3290	3290	3290	3290	0
513	20250206	112800	18840345	3290	3290	3290	3290	1
514	20250206	112700	18837055	3280	3285	3285	3280	4
515	20250206	112600	18823925	3290	3290	3290	3290	0
516	20250206	112500	18823925	3290	3290	3290	3290	0
517	20250206	112400	18823925	3290	3290	3290	3290	0
518	20250206	112300	18823925	3290	3290	3290	3290	0
519	20250206	112200	18823925	3290	3290	3290	3290	0
520	20250206	112100	18823925	3290	3290	3290	3290	0
521	20250206	112000	18823925	3290	3290	3290	3290	0
522	20250206	111900	18823925	3290	3290	3290	3290	0
523	20250206	111800	18823925	3290	3290	3290	3290	0
524	20250206	111700	18823925	3290	3290	3290	3290	0
525	20250206	111600	18823925	3290	3290	3290	3290	0
526	20250206	111500	18823925	3290	3290	3290	3290	0
527	20250206	111400	18823925	3290	3290	3290	3290	0
528	20250206	111300	18823925	3290	3290	3290	3290	0
529	20250206	111200	18823925	3290	3280	3290	3275	271
530	20250206	111100	17936235	3280	3280	3280	3280	2
531	20250206	111000	17929675	3280	3280	3280	3280	0
532	20250206	110900	17929675	3280	3280	3280	3280	0
533	20250206	110800	17929675	3280	3280	3280	3280	0
534	20250206	110700	17929675	3280	3280	3280	3280	0
535	20250206	110600	17929675	3280	3280	3280	3280	2
536	20250206	110500	17923115	3280	3280	3280	3280	0
537	20250206	110400	17923115	3280	3280	3280	3280	0
538	20250206	110300	17923115	3280	3280	3280	3280	0
539	20250206	110200	17923115	3280	3280	3280	3280	2
540	20250206	110100	17916555	3280	3280	3280	3280	0
541	20250206	110000	17916555	3280	3280	3280	3280	1
542	20250206	105900	17913275	3280	3280	3280	3280	0
543	20250206	105800	17913275	3280	3280	3280	3280	0
544	20250206	105700	17913275	3280	3280	3280	3280	0
545	20250206	105600	17913275	3280	3280	3280	3280	0
546	20250206	105500	17913275	3280	3280	3280	3280	0
547	20250206	105400	17913275	3280	3280	3280	3280	0
548	20250206	105300	17913275	3280	3280	3280	3280	0
549	20250206	105200	17913275	3280	3280	3280	3280	0
550	20250206	105100	17913275	3280	3280	3280	3280	0
551	20250206	105000	17913275	3280	3280	3280	3280	0
552	20250206	104900	17913275	3280	3280	3280	3280	0
553	20250206	104800	17913275	3280	3280	3280	3280	0
554	20250206	104700	17913275	3280	3280	3280	3280	0
555	20250206	104600	17913275	3280	3280	3280	3280	63
556	20250206	104500	17706635	3290	3290	3290	3290	0
557	20250206	104400	17706635	3290	3290	3290	3290	0
558	20250206	104300	17706635	3290	3285	3290	3285	16
559	20250206	104200	17654065	3280	3280	3280	3280	0
560	20250206	104100	17654065	3280	3280	3280	3280	0
561	20250206	104000	17654065	3280	3280	3280	3280	0
562	20250206	103900	17654065	3280	3280	3280	3280	0
563	20250206	103800	17654065	3280	3280	3280	3280	44
564	20250206	103700	17509745	3285	3285	3285	3285	0
565	20250206	103600	17509745	3285	3285	3285	3285	2
566	20250206	103500	17503175	3285	3285	3285	3285	0
567	20250206	103400	17503175	3285	3280	3285	3280	1573
568	20250206	103300	12343730	3280	3280	3280	3280	0
569	20250206	103200	12343730	3280	3280	3280	3280	1
570	20250206	103100	12340450	3275	3275	3275	3275	2
571	20250206	103000	12333900	3280	3280	3280	3280	1
572	20250206	102900	12330620	3275	3275	3275	3275	0
573	20250206	102800	12330620	3275	3275	3275	3275	2
574	20250206	102700	12324070	3280	3280	3280	3280	3
575	20250206	102600	12314230	3280	3280	3280	3280	2
576	20250206	102500	12307670	3280	3280	3280	3280	0
577	20250206	102400	12307670	3280	3280	3280	3280	0
578	20250206	102300	12307670	3280	3280	3280	3280	0
579	20250206	102200	12307670	3280	3280	3280	3280	0
580	20250206	102100	12307670	3280	3280	3280	3280	0
581	20250206	102000	12307670	3280	3280	3280	3280	2
582	20250206	101900	12301110	3280	3280	3280	3280	0
583	20250206	101800	12301110	3280	3280	3280	3280	0
584	20250206	101700	12301110	3280	3275	3280	3265	993
585	20250206	101600	9057715	3280	3280	3280	3280	0
586	20250206	101500	9057715	3280	3280	3280	3280	0
587	20250206	101400	9057715	3280	3280	3280	3280	0
588	20250206	101300	9057715	3280	3280	3280	3280	0
589	20250206	101200	9057715	3280	3280	3280	3280	2
590	20250206	101100	9051155	3280	3280	3280	3280	0
591	20250206	101000	9051155	3280	3280	3280	3280	10
592	20250206	100900	9018355	3280	3280	3280	3280	0
593	20250206	100800	9018355	3280	3280	3280	3280	2
594	20250206	100700	9011795	3280	3280	3280	3280	0
595	20250206	100600	9011795	3280	3280	3280	3280	2
596	20250206	100500	9005235	3280	3280	3280	3280	0
597	20250206	100400	9005235	3280	3280	3280	3270	49
598	20250206	100300	8844655	3280	3280	3280	3280	0
599	20250206	100200	8844655	3280	3280	3280	3275	4
600	20250206	100100	8831545	3270	3280	3280	3270	3
601	20250206	100000	8821715	3275	3275	3275	3275	2
602	20250206	095900	8815165	3280	3280	3280	3280	0
603	20250206	095800	8815165	3280	3280	3280	3280	0
604	20250206	095700	8815165	3280	3280	3280	3280	0
605	20250206	095600	8815165	3280	3280	3280	3280	0
606	20250206	095500	8815165	3280	3280	3280	3280	0
607	20250206	095400	8815165	3280	3280	3280	3280	0
608	20250206	095300	8815165	3280	3280	3280	3280	76
609	20250206	095200	8565885	3280	3280	3280	3280	1
610	20250206	095100	8562605	3275	3275	3275	3275	0
611	20250206	095000	8562605	3275	3280	3280	3275	12
612	20250206	094900	8523300	3285	3285	3285	3285	0
613	20250206	094800	8523300	3285	3285	3285	3285	0
614	20250206	094700	8523300	3285	3285	3285	3285	0
615	20250206	094600	8523300	3285	3285	3285	3285	0
616	20250206	094500	8523300	3285	3280	3285	3280	24
617	20250206	094400	8444555	3280	3280	3280	3280	10
618	20250206	094300	8411755	3280	3280	3280	3280	1
619	20250206	094200	8408475	3280	3280	3280	3280	0
620	20250206	094100	8408475	3280	3270	3280	3270	412
621	20250206	094000	7057295	3270	3275	3275	3270	382
622	20250206	093900	5808115	3280	3280	3280	3280	0
623	20250206	093800	5808115	3280	3280	3280	3280	0
624	20250206	093700	5808115	3280	3280	3280	3280	0
625	20250206	093600	5808115	3280	3280	3280	3280	62
626	20250206	093500	5604755	3280	3280	3280	3280	0
627	20250206	093400	5604755	3280	3280	3280	3280	0
628	20250206	093300	5604755	3280	3280	3280	3280	0
629	20250206	093200	5604755	3280	3280	3280	3280	1
630	20250206	093100	5601475	3275	3280	3280	3275	119
631	20250206	093000	5211740	3280	3280	3280	3280	0
632	20250206	092900	5211740	3280	3280	3280	3280	39
633	20250206	092800	5083820	3280	3280	3280	3280	2
634	20250206	092700	5077260	3280	3280	3280	3280	0
635	20250206	092600	5077260	3280	3280	3280	3280	0
636	20250206	092500	5077260	3280	3280	3280	3280	11
637	20250206	092400	5041180	3280	3280	3280	3280	0
638	20250206	092300	5041180	3280	3280	3280	3280	0
639	20250206	092200	5041180	3280	3280	3280	3280	0
640	20250206	092100	5041180	3280	3280	3280	3280	15
641	20250206	092000	4991980	3280	3280	3280	3280	10
642	20250206	091900	4959180	3280	3280	3280	3275	30
643	20250206	091800	4860830	3295	3295	3295	3295	0
644	20250206	091700	4860830	3295	3295	3295	3295	3
645	20250206	091600	4850945	3275	3275	3275	3275	0
646	20250206	091500	4850945	3275	3275	3275	3275	0
647	20250206	091400	4850945	3275	3275	3275	3275	0
648	20250206	091300	4850945	3275	3275	3275	3275	390
649	20250206	091200	3573695	3295	3295	3295	3295	242
650	20250206	091100	2776305	3295	3295	3295	3295	0
651	20250206	091000	2776305	3295	3295	3295	3295	1
652	20250206	090900	2773010	3280	3295	3295	3280	17
653	20250206	090800	2717220	3300	3300	3300	3300	0
654	20250206	090700	2717220	3300	3300	3305	3300	98
655	20250206	090600	2393810	3300	3300	3300	3300	0
656	20250206	090500	2393810	3300	3300	3300	3300	24
657	20250206	090400	2314610	3300	3300	3300	3300	0
658	20250206	090300	2314610	3300	3300	3300	3300	0
659	20250206	090200	2314610	3300	3285	3300	3285	4
660	20250206	090100	2301440	3275	3275	3275	3275	224
661	20250206	090000	1567840	3280	3280	3280	3280	478