KissMeData/129920/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202200	39272180	2940	2940	2940	2940	1478
3	20250206	202100	39272180	2940	2940	2940	2940	0
4	20250206	202000	39272180	2940	2940	2940	2940	0
5	20250206	201900	39272180	2940	2940	2940	2940	0
6	20250206	201800	39272180	2940	2940	2940	2940	0
7	20250206	201700	39272180	2940	2940	2940	2940	0
8	20250206	201600	39272180	2940	2940	2940	2940	0
9	20250206	201500	39272180	2940	2940	2940	2940	0
10	20250206	201400	39272180	2940	2940	2940	2940	0
11	20250206	201300	39272180	2940	2940	2940	2940	0
12	20250206	201200	39272180	2940	2940	2940	2940	0
13	20250206	201100	39272180	2940	2940	2940	2940	0
14	20250206	201000	39272180	2940	2940	2940	2940	0
15	20250206	200900	39272180	2940	2940	2940	2940	0
16	20250206	200800	39272180	2940	2940	2940	2940	0
17	20250206	200700	39272180	2940	2940	2940	2940	0
18	20250206	200600	39272180	2940	2940	2940	2940	0
19	20250206	200500	39272180	2940	2940	2940	2940	0
20	20250206	200400	39272180	2940	2940	2940	2940	0
21	20250206	200300	39272180	2940	2940	2940	2940	0
22	20250206	200200	39272180	2940	2940	2940	2940	0
23	20250206	200100	39272180	2940	2940	2940	2940	0
24	20250206	200000	39272180	2940	2940	2940	2940	0
25	20250206	195900	39272180	2940	2940	2940	2940	0
26	20250206	195800	39272180	2940	2940	2940	2940	0
27	20250206	195700	39272180	2940	2940	2940	2940	0
28	20250206	195600	39272180	2940	2940	2940	2940	0
29	20250206	195500	39272180	2940	2940	2940	2940	0
30	20250206	195400	39272180	2940	2940	2940	2940	0
31	20250206	195300	39272180	2940	2940	2940	2940	0
32	20250206	195200	39272180	2940	2940	2940	2940	1478
33	20250206	195100	39272180	2940	2940	2940	2940	0
34	20250206	195000	39272180	2940	2940	2940	2940	0
35	20250206	194900	39272180	2940	2940	2940	2940	0
36	20250206	194800	39272180	2940	2940	2940	2940	0
37	20250206	194700	39272180	2940	2940	2940	2940	0
38	20250206	194600	39272180	2940	2940	2940	2940	0
39	20250206	194500	39272180	2940	2940	2940	2940	0
40	20250206	194400	39272180	2940	2940	2940	2940	0
41	20250206	194300	39272180	2940	2940	2940	2940	0
42	20250206	194200	39272180	2940	2940	2940	2940	0
43	20250206	194100	39272180	2940	2940	2940	2940	0
44	20250206	194000	39272180	2940	2940	2940	2940	0
45	20250206	193900	39272180	2940	2940	2940	2940	0
46	20250206	193800	39272180	2940	2940	2940	2940	0
47	20250206	193700	39272180	2940	2940	2940	2940	0
48	20250206	193600	39272180	2940	2940	2940	2940	0
49	20250206	193500	39272180	2940	2940	2940	2940	0
50	20250206	193400	39272180	2940	2940	2940	2940	0
51	20250206	193300	39272180	2940	2940	2940	2940	0
52	20250206	193200	39272180	2940	2940	2940	2940	0
53	20250206	193100	39272180	2940	2940	2940	2940	0
54	20250206	193000	39272180	2940	2940	2940	2940	0
55	20250206	192900	39272180	2940	2940	2940	2940	0
56	20250206	192800	39272180	2940	2940	2940	2940	0
57	20250206	192700	39272180	2940	2940	2940	2940	0
58	20250206	192600	39272180	2940	2940	2940	2940	0
59	20250206	192500	39272180	2940	2940	2940	2940	0
60	20250206	192400	39272180	2940	2940	2940	2940	0
61	20250206	192300	39272180	2940	2940	2940	2940	0
62	20250206	192200	39272180	2940	2940	2940	2940	1478
63	20250206	192100	39272180	2940	2940	2940	2940	0
64	20250206	192000	39272180	2940	2940	2940	2940	0
65	20250206	191900	39272180	2940	2940	2940	2940	0
66	20250206	191800	39272180	2940	2940	2940	2940	0
67	20250206	191700	39272180	2940	2940	2940	2940	0
68	20250206	191600	39272180	2940	2940	2940	2940	0
69	20250206	191500	39272180	2940	2940	2940	2940	0
70	20250206	191400	39272180	2940	2940	2940	2940	0
71	20250206	191300	39272180	2940	2940	2940	2940	0
72	20250206	191200	39272180	2940	2940	2940	2940	0
73	20250206	191100	39272180	2940	2940	2940	2940	0
74	20250206	191000	39272180	2940	2940	2940	2940	0
75	20250206	190900	39272180	2940	2940	2940	2940	0
76	20250206	190800	39272180	2940	2940	2940	2940	0
77	20250206	190700	39272180	2940	2940	2940	2940	0
78	20250206	190600	39272180	2940	2940	2940	2940	0
79	20250206	190500	39272180	2940	2940	2940	2940	0
80	20250206	190400	39272180	2940	2940	2940	2940	0
81	20250206	190300	39272180	2940	2940	2940	2940	0
82	20250206	190200	39272180	2940	2940	2940	2940	0
83	20250206	190100	39272180	2940	2940	2940	2940	0
84	20250206	190000	39272180	2940	2940	2940	2940	0
85	20250206	185900	39272180	2940	2940	2940	2940	0
86	20250206	185800	39272180	2940	2940	2940	2940	0
87	20250206	185700	39272180	2940	2940	2940	2940	0
88	20250206	185600	39272180	2940	2940	2940	2940	0
89	20250206	185500	39272180	2940	2940	2940	2940	0
90	20250206	185400	39272180	2940	2940	2940	2940	0
91	20250206	185300	39272180	2940	2940	2940	2940	0
92	20250206	185200	39272180	2940	2940	2940	2940	1478
93	20250206	185100	39272180	2940	2940	2940	2940	0
94	20250206	185000	39272180	2940	2940	2940	2940	0
95	20250206	184900	39272180	2940	2940	2940	2940	0
96	20250206	184800	39272180	2940	2940	2940	2940	0
97	20250206	184700	39272180	2940	2940	2940	2940	0
98	20250206	184600	39272180	2940	2940	2940	2940	0
99	20250206	184500	39272180	2940	2940	2940	2940	0
100	20250206	184400	39272180	2940	2940	2940	2940	0
101	20250206	184300	39272180	2940	2940	2940	2940	0
102	20250206	184200	39272180	2940	2940	2940	2940	0
103	20250206	184100	39272180	2940	2940	2940	2940	0
104	20250206	184000	39272180	2940	2940	2940	2940	0
105	20250206	183900	39272180	2940	2940	2940	2940	0
106	20250206	183800	39272180	2940	2940	2940	2940	0
107	20250206	183700	39272180	2940	2940	2940	2940	0
108	20250206	183600	39272180	2940	2940	2940	2940	0
109	20250206	183500	39272180	2940	2940	2940	2940	0
110	20250206	183400	39272180	2940	2940	2940	2940	0
111	20250206	183300	39272180	2940	2940	2940	2940	0
112	20250206	183200	39272180	2940	2940	2940	2940	0
113	20250206	183100	39272180	2940	2940	2940	2940	0
114	20250206	183000	39272180	2940	2940	2940	2940	0
115	20250206	182900	39272180	2940	2940	2940	2940	0
116	20250206	182800	39272180	2940	2940	2940	2940	0
117	20250206	182700	39272180	2940	2940	2940	2940	0
118	20250206	182600	39272180	2940	2940	2940	2940	0
119	20250206	182500	39272180	2940	2940	2940	2940	0
120	20250206	182400	39272180	2940	2940	2940	2940	0
121	20250206	182300	39272180	2940	2940	2940	2940	0
122	20250206	182200	39272180	2940	2940	2940	2940	1478
123	20250206	182100	39272180	2940	2940	2940	2940	0
124	20250206	182000	39272180	2940	2940	2940	2940	0
125	20250206	181900	39272180	2940	2940	2940	2940	0
126	20250206	181800	39272180	2940	2940	2940	2940	0
127	20250206	181700	39272180	2940	2940	2940	2940	0
128	20250206	181600	39272180	2940	2940	2940	2940	0
129	20250206	181500	39272180	2940	2940	2940	2940	0
130	20250206	181400	39272180	2940	2940	2940	2940	0
131	20250206	181300	39272180	2940	2940	2940	2940	0
132	20250206	181200	39272180	2940	2940	2940	2940	0
133	20250206	181100	39272180	2940	2940	2940	2940	0
134	20250206	181000	39272180	2940	2940	2940	2940	0
135	20250206	180900	39272180	2940	2940	2940	2940	0
136	20250206	180800	39272180	2940	2940	2940	2940	0
137	20250206	180700	39272180	2940	2940	2940	2940	0
138	20250206	180600	39272180	2940	2940	2940	2940	0
139	20250206	180500	39272180	2940	2940	2940	2940	0
140	20250206	180400	39272180	2940	2940	2940	2940	0
141	20250206	180300	39272180	2940	2940	2940	2940	0
142	20250206	180200	39272180	2940	2940	2940	2940	0
143	20250206	180100	39272180	2940	2940	2940	2940	0
144	20250206	180000	39272180	2940	2940	2940	2940	0
145	20250206	175900	39272180	2940	2940	2940	2940	0
146	20250206	175800	39272180	2940	2940	2940	2940	0
147	20250206	175700	39272180	2940	2940	2940	2940	0
148	20250206	175600	39272180	2940	2940	2940	2940	0
149	20250206	175500	39272180	2940	2940	2940	2940	0
150	20250206	175400	39272180	2940	2940	2940	2940	0
151	20250206	175300	39272180	2940	2940	2940	2940	0
152	20250206	175200	39272180	2940	2940	2940	2940	1478
153	20250206	175100	39272180	2940	2940	2940	2940	0
154	20250206	175000	39272180	2940	2940	2940	2940	0
155	20250206	174900	39272180	2940	2940	2940	2940	0
156	20250206	174800	39272180	2940	2940	2940	2940	0
157	20250206	174700	39272180	2940	2940	2940	2940	0
158	20250206	174600	39272180	2940	2940	2940	2940	0
159	20250206	174500	39272180	2940	2940	2940	2940	0
160	20250206	174400	39272180	2940	2940	2940	2940	0
161	20250206	174300	39272180	2940	2940	2940	2940	0
162	20250206	174200	39272180	2940	2940	2940	2940	0
163	20250206	174100	39272180	2940	2940	2940	2940	0
164	20250206	174000	39272180	2940	2940	2940	2940	0
165	20250206	173900	39272180	2940	2940	2940	2940	0
166	20250206	173800	39272180	2940	2940	2940	2940	0
167	20250206	173700	39272180	2940	2940	2940	2940	0
168	20250206	173600	39272180	2940	2940	2940	2940	0
169	20250206	173500	39272180	2940	2940	2940	2940	0
170	20250206	173400	39272180	2940	2940	2940	2940	0
171	20250206	173300	39272180	2940	2940	2940	2940	0
172	20250206	173200	39272180	2940	2940	2940	2940	0
173	20250206	173100	39272180	2940	2940	2940	2940	0
174	20250206	173000	39272180	2940	2940	2940	2940	0
175	20250206	172900	39272180	2940	2940	2940	2940	0
176	20250206	172800	39272180	2940	2940	2940	2940	0
177	20250206	172700	39272180	2940	2940	2940	2940	0
178	20250206	172600	39272180	2940	2940	2940	2940	0
179	20250206	172500	39272180	2940	2940	2940	2940	0
180	20250206	172400	39272180	2940	2940	2940	2940	0
181	20250206	172300	39272180	2940	2940	2940	2940	0
182	20250206	172200	39272180	2940	2940	2940	2940	1478
183	20250206	172100	39272180	2940	2940	2940	2940	0
184	20250206	172000	39272180	2940	2940	2940	2940	0
185	20250206	171900	39272180	2940	2940	2940	2940	0
186	20250206	171800	39272180	2940	2940	2940	2940	0
187	20250206	171700	39272180	2940	2940	2940	2940	0
188	20250206	171600	39272180	2940	2940	2940	2940	0
189	20250206	171500	39272180	2940	2940	2940	2940	0
190	20250206	171400	39272180	2940	2940	2940	2940	0
191	20250206	171300	39272180	2940	2940	2940	2940	0
192	20250206	171200	39272180	2940	2940	2940	2940	0
193	20250206	171100	39272180	2940	2940	2940	2940	0
194	20250206	171000	39272180	2940	2940	2940	2940	0
195	20250206	170900	39272180	2940	2940	2940	2940	0
196	20250206	170800	39272180	2940	2940	2940	2940	0
197	20250206	170700	39272180	2940	2940	2940	2940	0
198	20250206	170600	39272180	2940	2940	2940	2940	0
199	20250206	170500	39272180	2940	2940	2940	2940	0
200	20250206	170400	39272180	2940	2940	2940	2940	0
201	20250206	170300	39272180	2940	2940	2940	2940	0
202	20250206	170200	39272180	2940	2940	2940	2940	0
203	20250206	170100	39272180	2940	2940	2940	2940	0
204	20250206	170000	39272180	2940	2940	2940	2940	0
205	20250206	165900	39272180	2940	2940	2940	2940	0
206	20250206	165800	39272180	2940	2940	2940	2940	0
207	20250206	165700	39272180	2940	2940	2940	2940	0
208	20250206	165600	39272180	2940	2940	2940	2940	0
209	20250206	165500	39272180	2940	2940	2940	2940	0
210	20250206	165400	39272180	2940	2940	2940	2940	0
211	20250206	165300	39272180	2940	2940	2940	2940	0
212	20250206	165200	39272180	2940	2940	2940	2940	1478
213	20250206	165100	39272180	2940	2940	2940	2940	0
214	20250206	165000	39272180	2940	2940	2940	2940	0
215	20250206	164900	39272180	2940	2940	2940	2940	0
216	20250206	164800	39272180	2940	2940	2940	2940	0
217	20250206	164700	39272180	2940	2940	2940	2940	0
218	20250206	164600	39272180	2940	2940	2940	2940	0
219	20250206	164500	39272180	2940	2940	2940	2940	0
220	20250206	164400	39272180	2940	2940	2940	2940	0
221	20250206	164300	39272180	2940	2940	2940	2940	0
222	20250206	164200	39272180	2940	2940	2940	2940	0
223	20250206	164100	39272180	2940	2940	2940	2940	0
224	20250206	164000	39272180	2940	2940	2940	2940	0
225	20250206	163900	39272180	2940	2940	2940	2940	0
226	20250206	163800	39272180	2940	2940	2940	2940	0
227	20250206	163700	39272180	2940	2940	2940	2940	0
228	20250206	163600	39272180	2940	2940	2940	2940	0
229	20250206	163500	39272180	2940	2940	2940	2940	0
230	20250206	163400	39272180	2940	2940	2940	2940	0
231	20250206	163300	39272180	2940	2940	2940	2940	0
232	20250206	163200	39272180	2940	2940	2940	2940	0
233	20250206	163100	39272180	2940	2940	2940	2940	0
234	20250206	163000	39272180	2940	2940	2940	2940	0
235	20250206	162900	39272180	2940	2940	2940	2940	0
236	20250206	162800	39272180	2940	2940	2940	2940	0
237	20250206	162700	39272180	2940	2940	2940	2940	0
238	20250206	162600	39272180	2940	2940	2940	2940	0
239	20250206	162500	39272180	2940	2940	2940	2940	0
240	20250206	162400	39272180	2940	2940	2940	2940	0
241	20250206	162300	39272180	2940	2940	2940	2940	0
242	20250206	162200	39272180	2940	2940	2940	2940	1478
243	20250206	162100	39272180	2940	2940	2940	2940	0
244	20250206	162000	39272180	2940	2940	2940	2940	0
245	20250206	161900	39272180	2940	2940	2940	2940	0
246	20250206	161800	39272180	2940	2940	2940	2940	0
247	20250206	161700	39272180	2940	2940	2940	2940	0
248	20250206	161600	39272180	2940	2940	2940	2940	0
249	20250206	161500	39272180	2940	2940	2940	2940	0
250	20250206	161400	39272180	2940	2940	2940	2940	0
251	20250206	161300	39272180	2940	2940	2940	2940	0
252	20250206	161200	39272180	2940	2940	2940	2940	0
253	20250206	161100	39272180	2940	2940	2940	2940	0
254	20250206	161000	39272180	2940	2940	2940	2940	0
255	20250206	160900	39272180	2940	2940	2940	2940	0
256	20250206	160800	39272180	2940	2940	2940	2940	0
257	20250206	160700	39272180	2940	2940	2940	2940	0
258	20250206	160600	39272180	2940	2940	2940	2940	0
259	20250206	160500	39272180	2940	2940	2940	2940	0
260	20250206	160400	39272180	2940	2940	2940	2940	0
261	20250206	160300	39272180	2940	2940	2940	2940	0
262	20250206	160200	39272180	2940	2940	2940	2940	0
263	20250206	160100	39272180	2940	2940	2940	2940	0
264	20250206	160000	39272180	2940	2940	2940	2940	0
265	20250206	155900	39272180	2940	2940	2940	2940	0
266	20250206	155800	39272180	2940	2940	2940	2940	0
267	20250206	155700	39272180	2940	2940	2940	2940	0
268	20250206	155600	39272180	2940	2940	2940	2940	0
269	20250206	155500	39272180	2940	2940	2940	2940	0
270	20250206	155400	39272180	2940	2940	2940	2940	0
271	20250206	155300	39272180	2940	2940	2940	2940	0
272	20250206	155200	39272180	2940	2940	2940	2940	1478
273	20250206	155100	39272180	2940	2940	2940	2940	0
274	20250206	155000	39272180	2940	2940	2940	2940	0
275	20250206	154900	39272180	2940	2940	2940	2940	0
276	20250206	154800	39272180	2940	2940	2940	2940	0
277	20250206	154700	39272180	2940	2940	2940	2940	0
278	20250206	154600	39272180	2940	2940	2940	2940	0
279	20250206	154500	39272180	2940	2940	2940	2940	0
280	20250206	154400	39272180	2940	2940	2940	2940	0
281	20250206	154300	39272180	2940	2940	2940	2940	0
282	20250206	154200	39272180	2940	2940	2940	2940	0
283	20250206	154100	39272180	2940	2940	2940	2940	0
284	20250206	154000	39272180	2940	2940	2940	2940	0
285	20250206	153900	39272180	2940	2940	2940	2940	0
286	20250206	153800	39272180	2940	2940	2940	2940	0
287	20250206	153700	39272180	2940	2940	2940	2940	0
288	20250206	153600	39272180	2940	2940	2940	2940	0
289	20250206	153500	39272180	2940	2940	2940	2940	0
290	20250206	153400	39272180	2940	2940	2940	2940	0
291	20250206	153300	39272180	2940	2940	2940	2940	0
292	20250206	153200	39272180	2940	2940	2940	2940	0
293	20250206	153100	39272180	2940	2940	2940	2940	0
294	20250206	153000	39272180	2940	2940	2940	2940	1478
295	20250206	152900	34926860	2950	2950	2950	2950	0
296	20250206	152800	34926860	2950	2950	2950	2950	0
297	20250206	152700	34926860	2950	2950	2950	2950	0
298	20250206	152600	34926860	2950	2950	2950	2950	0
299	20250206	152500	34926860	2950	2950	2950	2950	0
300	20250206	152400	34926860	2950	2950	2950	2950	0
301	20250206	152300	34926860	2950	2950	2950	2950	0
302	20250206	152200	34926860	2950	2950	2950	2950	0
303	20250206	152100	34926860	2950	2950	2950	2950	0
304	20250206	152000	34926860	2950	2950	2950	2950	0
305	20250206	151900	34926860	2950	2950	2950	2950	1
306	20250206	151800	34923910	2940	2940	2940	2940	0
307	20250206	151700	34923910	2940	2940	2940	2940	0
308	20250206	151600	34923910	2940	2940	2940	2940	16
309	20250206	151500	34876870	2950	2950	2950	2950	1
310	20250206	151400	34873920	2945	2945	2945	2945	106
311	20250206	151300	34561750	2950	2950	2950	2950	0
312	20250206	151200	34561750	2950	2950	2950	2950	0
313	20250206	151100	34561750	2950	2955	2955	2950	17
314	20250206	151000	34511595	2955	2955	2955	2955	0
315	20250206	150900	34511595	2955	2955	2955	2955	0
316	20250206	150800	34511595	2955	2955	2955	2955	0
317	20250206	150700	34511595	2955	2955	2955	2955	0
318	20250206	150600	34511595	2955	2955	2955	2955	0
319	20250206	150500	34511595	2955	2955	2955	2955	0
320	20250206	150400	34511595	2955	2955	2955	2955	0
321	20250206	150300	34511595	2955	2955	2955	2955	1
322	20250206	150200	34508640	2955	2955	2955	2955	0
323	20250206	150100	34508640	2955	2955	2955	2955	32
324	20250206	150000	34414080	2955	2955	2955	2955	0
325	20250206	145900	34414080	2955	2955	2955	2955	0
326	20250206	145800	34414080	2955	2955	2955	2955	0
327	20250206	145700	34414080	2955	2955	2955	2955	0
328	20250206	145600	34414080	2955	2955	2955	2955	0
329	20250206	145500	34414080	2955	2955	2955	2955	0
330	20250206	145400	34414080	2955	2955	2955	2955	0
331	20250206	145300	34414080	2955	2955	2955	2955	0
332	20250206	145200	34414080	2955	2955	2955	2955	0
333	20250206	145100	34414080	2955	2955	2955	2955	5
334	20250206	145000	34399305	2955	2955	2955	2955	2
335	20250206	144900	34393395	2955	2955	2955	2955	0
336	20250206	144800	34393395	2955	2955	2955	2955	0
337	20250206	144700	34393395	2955	2955	2955	2955	167
338	20250206	144600	33899910	2955	2960	2960	2955	300
339	20250206	144500	33012410	2965	2965	2965	2965	0
340	20250206	144400	33012410	2965	2970	2970	2965	702
341	20250206	144300	30927970	2970	2970	2970	2970	0
342	20250206	144200	30927970	2970	2975	2975	2970	224
343	20250206	144100	30262570	2970	2970	2970	2970	0
344	20250206	144000	30262570	2970	2970	2970	2970	0
345	20250206	143900	30262570	2970	2970	2970	2970	0
346	20250206	143800	30262570	2970	2970	2970	2970	200
347	20250206	143700	29668570	2970	2970	2970	2970	0
348	20250206	143600	29668570	2970	2970	2970	2970	0
349	20250206	143500	29668570	2970	2970	2970	2970	145
350	20250206	143400	29237920	2970	2970	2970	2970	0
351	20250206	143300	29237920	2970	2970	2970	2970	0
352	20250206	143200	29237920	2970	2970	2970	2970	0
353	20250206	143100	29237920	2970	2965	2970	2965	239
354	20250206	143000	28529170	2960	2960	2960	2960	0
355	20250206	142900	28529170	2960	2950	2960	2945	429
356	20250206	142800	27261830	2960	2960	2960	2960	0
357	20250206	142700	27261830	2960	2960	2960	2960	1
358	20250206	142600	27258870	2950	2950	2950	2950	0
359	20250206	142500	27258870	2950	2950	2950	2950	0
360	20250206	142400	27258870	2950	2950	2950	2950	100
361	20250206	142300	26963870	2960	2960	2960	2960	0
362	20250206	142200	26963870	2960	2960	2960	2960	0
363	20250206	142100	26963870	2960	2960	2960	2960	0
364	20250206	142000	26963870	2960	2955	2960	2950	226
365	20250206	141900	26295540	2950	2950	2950	2950	0
366	20250206	141800	26295540	2950	2950	2950	2950	0
367	20250206	141700	26295540	2950	2950	2950	2950	0
368	20250206	141600	26295540	2950	2950	2950	2950	0
369	20250206	141500	26295540	2950	2950	2950	2950	0
370	20250206	141400	26295540	2950	2955	2955	2950	82
371	20250206	141300	26053280	2955	2955	2955	2955	1
372	20250206	141200	26050325	2940	2945	2945	2940	2
373	20250206	141100	26044440	2955	2955	2955	2955	0
374	20250206	141000	26044440	2955	2955	2955	2955	171
375	20250206	140900	25539135	2960	2955	2960	2955	145
376	20250206	140800	25110655	2955	2950	2955	2940	250
377	20250206	140700	24375310	2950	2950	2950	2950	0
378	20250206	140600	24375310	2950	2950	2950	2950	1
379	20250206	140500	24372360	2955	2955	2955	2955	0
380	20250206	140400	24372360	2955	2955	2955	2955	0
381	20250206	140300	24372360	2955	2955	2955	2955	0
382	20250206	140200	24372360	2955	2955	2955	2955	0
383	20250206	140100	24372360	2955	2955	2955	2955	1
384	20250206	140000	24369405	2940	2940	2940	2940	0
385	20250206	135900	24369405	2940	2940	2940	2940	0
386	20250206	135800	24369405	2940	2940	2940	2940	0
387	20250206	135700	24369405	2940	2940	2940	2940	0
388	20250206	135600	24369405	2940	2940	2940	2940	0
389	20250206	135500	24369405	2940	2940	2940	2940	0
390	20250206	135400	24369405	2940	2940	2940	2940	0
391	20250206	135300	24369405	2940	2940	2940	2940	0
392	20250206	135200	24369405	2940	2945	2945	2940	2
393	20250206	135100	24363520	2940	2940	2940	2940	0
394	20250206	135000	24363520	2940	2940	2940	2940	0
395	20250206	134900	24363520	2940	2950	2950	2940	7
396	20250206	134800	24342910	2955	2955	2955	2955	0
397	20250206	134700	24342910	2955	2955	2955	2955	1
398	20250206	134600	24339955	2955	2955	2955	2955	0
399	20250206	134500	24339955	2955	2955	2955	2955	0
400	20250206	134400	24339955	2955	2955	2955	2955	0
401	20250206	134300	24339955	2955	2955	2955	2955	0
402	20250206	134200	24339955	2955	2955	2955	2955	0
403	20250206	134100	24339955	2955	2955	2955	2955	0
404	20250206	134000	24339955	2955	2955	2955	2955	0
405	20250206	133900	24339955	2955	2955	2955	2955	0
406	20250206	133800	24339955	2955	2955	2955	2955	0
407	20250206	133700	24339955	2955	2955	2955	2955	0
408	20250206	133600	24339955	2955	2955	2955	2955	0
409	20250206	133500	24339955	2955	2955	2955	2955	0
410	20250206	133400	24339955	2955	2955	2955	2955	0
411	20250206	133300	24339955	2955	2955	2955	2955	0
412	20250206	133200	24339955	2955	2955	2955	2955	15
413	20250206	133100	24295630	2955	2955	2955	2955	0
414	20250206	133000	24295630	2955	2955	2955	2955	0
415	20250206	132900	24295630	2955	2955	2955	2955	0
416	20250206	132800	24295630	2955	2955	2955	2955	0
417	20250206	132700	24295630	2955	2955	2955	2955	0
418	20250206	132600	24295630	2955	2955	2955	2955	0
419	20250206	132500	24295630	2955	2955	2955	2955	0
420	20250206	132400	24295630	2955	2955	2955	2955	0
421	20250206	132300	24295630	2955	2955	2955	2955	0
422	20250206	132200	24295630	2955	2955	2955	2955	1
423	20250206	132100	24292675	2955	2955	2955	2955	0
424	20250206	132000	24292675	2955	2955	2955	2955	0
425	20250206	131900	24292675	2955	2955	2955	2955	0
426	20250206	131800	24292675	2955	2955	2955	2955	0
427	20250206	131700	24292675	2955	2955	2955	2955	0
428	20250206	131600	24292675	2955	2955	2955	2955	2
429	20250206	131500	24286765	2955	2950	2955	2950	500
430	20250206	131400	22809270	2950	2950	2950	2950	297
431	20250206	131300	21933120	2950	2950	2950	2950	0
432	20250206	131200	21933120	2950	2950	2950	2950	0
433	20250206	131100	21933120	2950	2950	2950	2950	0
434	20250206	131000	21933120	2950	2950	2950	2950	956
435	20250206	130900	19112920	2945	2945	2945	2945	0
436	20250206	130800	19112920	2945	2945	2945	2945	1
437	20250206	130700	19109975	2945	2945	2945	2945	0
438	20250206	130600	19109975	2945	2945	2945	2945	0
439	20250206	130500	19109975	2945	2945	2945	2945	0
440	20250206	130400	19109975	2945	2945	2945	2945	0
441	20250206	130300	19109975	2945	2945	2945	2945	0
442	20250206	130200	19109975	2945	2945	2945	2945	0
443	20250206	130100	19109975	2945	2945	2945	2945	0
444	20250206	130000	19109975	2945	2945	2945	2945	0
445	20250206	125900	19109975	2945	2945	2945	2945	0
446	20250206	125800	19109975	2945	2945	2945	2945	0
447	20250206	125700	19109975	2945	2945	2945	2945	1
448	20250206	125600	19107030	2950	2950	2950	2950	0
449	20250206	125500	19107030	2950	2950	2950	2950	0
450	20250206	125400	19107030	2950	2950	2950	2950	0
451	20250206	125300	19107030	2950	2950	2950	2950	0
452	20250206	125200	19107030	2950	2950	2950	2950	0
453	20250206	125100	19107030	2950	2950	2950	2950	0
454	20250206	125000	19107030	2950	2950	2950	2950	0
455	20250206	124900	19107030	2950	2945	2950	2940	811
456	20250206	124800	16722675	2940	2940	2940	2940	188
457	20250206	124700	16169955	2940	2940	2940	2940	0
458	20250206	124600	16169955	2940	2940	2940	2940	61
459	20250206	124500	15990615	2935	2935	2935	2935	0
460	20250206	124400	15990615	2935	2935	2935	2935	0
461	20250206	124300	15990615	2935	2935	2935	2935	1
462	20250206	124200	15987680	2935	2935	2935	2935	0
463	20250206	124100	15987680	2935	2935	2935	2935	0
464	20250206	124000	15987680	2935	2935	2935	2935	0
465	20250206	123900	15987680	2935	2935	2935	2935	0
466	20250206	123800	15987680	2935	2935	2935	2935	0
467	20250206	123700	15987680	2935	2935	2935	2935	0
468	20250206	123600	15987680	2935	2935	2935	2935	0
469	20250206	123500	15987680	2935	2935	2935	2935	0
470	20250206	123400	15987680	2935	2935	2935	2935	0
471	20250206	123300	15987680	2935	2935	2935	2935	0
472	20250206	123200	15987680	2935	2935	2935	2935	0
473	20250206	123100	15987680	2935	2935	2935	2935	0
474	20250206	123000	15987680	2935	2935	2935	2935	0
475	20250206	122900	15987680	2935	2935	2935	2935	0
476	20250206	122800	15987680	2935	2935	2935	2935	0
477	20250206	122700	15987680	2935	2935	2935	2935	0
478	20250206	122600	15987680	2935	2935	2935	2935	0
479	20250206	122500	15987680	2935	2935	2935	2935	1
480	20250206	122400	15984745	2940	2940	2940	2940	0
481	20250206	122300	15984745	2940	2940	2940	2940	0
482	20250206	122200	15984745	2940	2940	2940	2940	0
483	20250206	122100	15984745	2940	2940	2940	2940	0
484	20250206	122000	15984745	2940	2940	2940	2940	0
485	20250206	121900	15984745	2940	2940	2940	2940	0
486	20250206	121800	15984745	2940	2940	2940	2940	5
487	20250206	121700	15970045	2940	2940	2940	2940	5
488	20250206	121600	15955345	2940	2940	2940	2940	0
489	20250206	121500	15955345	2940	2935	2940	2935	13
490	20250206	121400	15917130	2940	2940	2940	2940	0
491	20250206	121300	15917130	2940	2940	2940	2940	0
492	20250206	121200	15917130	2940	2940	2940	2940	0
493	20250206	121100	15917130	2940	2940	2940	2940	0
494	20250206	121000	15917130	2940	2940	2940	2940	0
495	20250206	120900	15917130	2940	2940	2940	2940	0
496	20250206	120800	15917130	2940	2940	2940	2940	0
497	20250206	120700	15917130	2940	2940	2940	2940	0
498	20250206	120600	15917130	2940	2940	2940	2940	0
499	20250206	120500	15917130	2940	2940	2940	2940	18
500	20250206	120400	15864210	2940	2940	2940	2940	0
501	20250206	120300	15864210	2940	2940	2940	2940	0
502	20250206	120200	15864210	2940	2940	2940	2940	6
503	20250206	120100	15846570	2940	2940	2940	2940	2
504	20250206	120000	15840690	2940	2940	2940	2940	0
505	20250206	115900	15840690	2940	2940	2940	2940	0
506	20250206	115800	15840690	2940	2940	2940	2940	0
507	20250206	115700	15840690	2940	2940	2940	2940	0
508	20250206	115600	15840690	2940	2940	2940	2940	0
509	20250206	115500	15840690	2940	2920	2940	2920	524
510	20250206	115400	14303795	2920	2920	2920	2920	0
511	20250206	115300	14303795	2920	2920	2920	2920	0
512	20250206	115200	14303795	2920	2920	2920	2920	0
513	20250206	115100	14303795	2920	2920	2920	2920	0
514	20250206	115000	14303795	2920	2920	2920	2920	0
515	20250206	114900	14303795	2920	2920	2920	2920	0
516	20250206	114800	14303795	2920	2920	2920	2920	38
517	20250206	114700	14192835	2920	2920	2920	2920	0
518	20250206	114600	14192835	2920	2920	2920	2920	1
519	20250206	114500	14189915	2925	2925	2925	2925	2
520	20250206	114400	14184065	2920	2920	2920	2920	0
521	20250206	114300	14184065	2920	2920	2920	2920	0
522	20250206	114200	14184065	2920	2920	2920	2920	0
523	20250206	114100	14184065	2920	2925	2925	2920	3
524	20250206	114000	14175295	2925	2925	2925	2925	0
525	20250206	113900	14175295	2925	2925	2925	2925	0
526	20250206	113800	14175295	2925	2925	2925	2925	0
527	20250206	113700	14175295	2925	2925	2925	2925	10
528	20250206	113600	14146045	2925	2925	2925	2925	0
529	20250206	113500	14146045	2925	2925	2925	2925	0
530	20250206	113400	14146045	2925	2925	2925	2925	0
531	20250206	113300	14146045	2925	2925	2925	2925	0
532	20250206	113200	14146045	2925	2925	2925	2925	0
533	20250206	113100	14146045	2925	2925	2925	2925	0
534	20250206	113000	14146045	2925	2925	2925	2925	0
535	20250206	112900	14146045	2925	2925	2925	2925	0
536	20250206	112800	14146045	2925	2925	2925	2925	0
537	20250206	112700	14146045	2925	2925	2925	2925	0
538	20250206	112600	14146045	2925	2925	2925	2925	0
539	20250206	112500	14146045	2925	2925	2925	2925	0
540	20250206	112400	14146045	2925	2925	2925	2925	0
541	20250206	112300	14146045	2925	2925	2925	2925	0
542	20250206	112200	14146045	2925	2925	2925	2925	0
543	20250206	112100	14146045	2925	2925	2925	2925	9
544	20250206	112000	14119720	2925	2925	2925	2925	0
545	20250206	111900	14119720	2925	2925	2925	2925	0
546	20250206	111800	14119720	2925	2925	2925	2925	0
547	20250206	111700	14119720	2925	2925	2925	2925	0
548	20250206	111600	14119720	2925	2925	2925	2925	0
549	20250206	111500	14119720	2925	2925	2925	2925	0
550	20250206	111400	14119720	2925	2925	2925	2925	0
551	20250206	111300	14119720	2925	2925	2925	2925	0
552	20250206	111200	14119720	2925	2925	2925	2925	0
553	20250206	111100	14119720	2925	2925	2925	2925	0
554	20250206	111000	14119720	2925	2925	2925	2925	2
555	20250206	110900	14113870	2905	2905	2905	2905	0
556	20250206	110800	14113870	2905	2905	2905	2905	0
557	20250206	110700	14113870	2905	2905	2925	2905	589
558	20250206	110600	12402725	2910	2910	2910	2910	24
559	20250206	110500	12332885	2930	2930	2930	2930	1
560	20250206	110400	12329955	2930	2930	2930	2920	7
561	20250206	110300	12309475	2910	2920	2930	2910	202
562	20250206	110200	11721270	2930	2930	2930	2930	0
563	20250206	110100	11721270	2930	2930	2930	2930	1
564	20250206	110000	11718340	2930	2930	2930	2930	72
565	20250206	105900	11507380	2930	2930	2930	2930	0
566	20250206	105800	11507380	2930	2930	2930	2930	0
567	20250206	105700	11507380	2930	2930	2930	2930	2
568	20250206	105600	11501520	2930	2930	2930	2930	38
569	20250206	105500	11390180	2925	2925	2925	2925	0
570	20250206	105400	11390180	2925	2925	2925	2925	1
571	20250206	105300	11387255	2925	2925	2925	2925	5
572	20250206	105200	11372630	2925	2925	2925	2925	0
573	20250206	105100	11372630	2925	2925	2925	2925	10
574	20250206	105000	11343380	2925	2925	2925	2925	2
575	20250206	104900	11337530	2905	2905	2905	2905	0
576	20250206	104800	11337530	2905	2905	2905	2905	0
577	20250206	104700	11337530	2905	2905	2905	2905	0
578	20250206	104600	11337530	2905	2905	2905	2905	0
579	20250206	104500	11337530	2905	2935	2935	2905	1600
580	20250206	104400	6682145	2940	2940	2940	2940	98
581	20250206	104300	6394025	2950	2950	2950	2950	0
582	20250206	104200	6394025	2950	2950	2950	2950	1
583	20250206	104100	6391075	2950	2950	2950	2950	0
584	20250206	104000	6391075	2950	2950	2950	2950	48
585	20250206	103900	6249475	2950	2950	2950	2950	0
586	20250206	103800	6249475	2950	2950	2950	2950	28
587	20250206	103700	6166875	2950	2945	2950	2945	284
588	20250206	103600	5329395	2945	2945	2945	2945	83
589	20250206	103500	5084960	2945	2945	2945	2945	0
590	20250206	103400	5084960	2945	2945	2945	2945	0
591	20250206	103300	5084960	2945	2945	2945	2945	1
592	20250206	103200	5082015	2945	2945	2945	2945	0
593	20250206	103100	5082015	2945	2945	2945	2945	0
594	20250206	103000	5082015	2945	2945	2945	2945	0
595	20250206	102900	5082015	2945	2945	2945	2945	0
596	20250206	102800	5082015	2945	2945	2945	2945	2
597	20250206	102700	5076125	2940	2940	2940	2940	0
598	20250206	102600	5076125	2940	2940	2940	2940	0
599	20250206	102500	5076125	2940	2940	2940	2940	4
600	20250206	102400	5064365	2945	2945	2945	2945	0
601	20250206	102300	5064365	2945	2945	2945	2945	1
602	20250206	102200	5061420	2940	2940	2940	2940	38
603	20250206	102100	4949700	2940	2940	2940	2940	0
604	20250206	102000	4949700	2940	2940	2940	2940	0
605	20250206	101900	4949700	2940	2940	2940	2940	0
606	20250206	101800	4949700	2940	2940	2940	2940	0
607	20250206	101700	4949700	2940	2940	2940	2940	0
608	20250206	101600	4949700	2940	2940	2940	2940	0
609	20250206	101500	4949700	2940	2940	2940	2940	0
610	20250206	101400	4949700	2940	2940	2940	2940	0
611	20250206	101300	4949700	2940	2940	2940	2940	0
612	20250206	101200	4949700	2940	2940	2940	2940	0
613	20250206	101100	4949700	2940	2940	2940	2940	24
614	20250206	101000	4879140	2940	2940	2940	2940	0
615	20250206	100900	4879140	2940	2940	2940	2940	24
616	20250206	100800	4808580	2940	2940	2940	2940	1
617	20250206	100700	4805640	2940	2940	2940	2940	1
618	20250206	100600	4802700	2940	2940	2940	2940	0
619	20250206	100500	4802700	2940	2940	2940	2940	15
620	20250206	100400	4758600	2940	2940	2940	2940	0
621	20250206	100300	4758600	2940	2940	2940	2940	0
622	20250206	100200	4758600	2940	2940	2940	2940	0
623	20250206	100100	4758600	2940	2940	2940	2940	0
624	20250206	100000	4758600	2940	2940	2940	2940	0
625	20250206	095900	4758600	2940	2940	2940	2940	0
626	20250206	095800	4758600	2940	2940	2940	2940	0
627	20250206	095700	4758600	2940	2940	2940	2940	0
628	20250206	095600	4758600	2940	2940	2940	2940	0
629	20250206	095500	4758600	2940	2940	2940	2940	0
630	20250206	095400	4758600	2940	2940	2940	2940	5
631	20250206	095300	4743900	2940	2940	2940	2940	200
632	20250206	095200	4155900	2905	2905	2905	2905	0
633	20250206	095100	4155900	2905	2905	2905	2905	0
634	20250206	095000	4155900	2905	2915	2915	2905	429
635	20250206	094900	2907470	2945	2945	2945	2945	0
636	20250206	094800	2907470	2945	2940	2945	2940	30
637	20250206	094700	2819175	2910	2910	2910	2910	0
638	20250206	094600	2819175	2910	2910	2910	2910	0
639	20250206	094500	2819175	2910	2945	2945	2910	47
640	20250206	094400	2682225	2945	2945	2945	2945	1
641	20250206	094300	2679280	2945	2945	2945	2945	3
642	20250206	094200	2670445	2940	2940	2940	2940	68
643	20250206	094100	2470525	2940	2940	2940	2940	0
644	20250206	094000	2470525	2940	2940	2940	2940	0
645	20250206	093900	2470525	2940	2935	2940	2935	30
646	20250206	093800	2382375	2935	2935	2935	2935	0
647	20250206	093700	2382375	2935	2935	2935	2935	0
648	20250206	093600	2382375	2935	2935	2935	2935	0
649	20250206	093500	2382375	2935	2935	2935	2935	12
650	20250206	093400	2347155	2935	2935	2935	2935	0
651	20250206	093300	2347155	2935	2935	2935	2935	1
652	20250206	093200	2344220	2940	2940	2940	2940	0
653	20250206	093100	2344220	2940	2940	2940	2940	0
654	20250206	093000	2344220	2940	2940	2940	2940	100
655	20250206	092900	2050220	2940	2940	2940	2940	0
656	20250206	092800	2050220	2940	2940	2940	2940	0
657	20250206	092700	2050220	2940	2940	2940	2940	0
658	20250206	092600	2050220	2940	2940	2940	2940	0
659	20250206	092500	2050220	2940	2940	2940	2940	0
660	20250206	092400	2050220	2940	2915	2940	2915	14
661	20250206	092300	2009385	2945	2945	2945	2945	0
662	20250206	092200	2009385	2945	2945	2945	2945	1
663	20250206	092100	2006440	2925	2945	2945	2925	2
664	20250206	092000	2000570	2910	2910	2910	2910	0
665	20250206	091900	2000570	2910	2910	2910	2910	0
666	20250206	091800	2000570	2910	2910	2910	2910	0
667	20250206	091700	2000570	2910	2910	2910	2910	0
668	20250206	091600	2000570	2910	2910	2910	2910	66
669	20250206	091500	1808510	2905	2910	2910	2905	17
670	20250206	091400	1759045	2910	2910	2910	2910	286
671	20250206	091300	926785	2905	2905	2905	2905	0
672	20250206	091200	926785	2905	2905	2905	2905	0
673	20250206	091100	926785	2905	2905	2905	2905	0
674	20250206	091000	926785	2905	2905	2905	2905	199
675	20250206	090900	348690	2905	2905	2905	2905	0
676	20250206	090800	348690	2905	2905	2905	2905	80
677	20250206	090700	116290	2905	2905	2905	2905	1
678	20250206	090600	113385	2910	2910	2910	2905	27
679	20250206	090500	34840	2910	2910	2910	2910	0
680	20250206	090400	34840	2910	2910	2910	2910	0
681	20250206	090300	34840	2910	2910	2910	2910	4
682	20250206	090200	23200	2900	2900	2900	2900	0
683	20250206	090100	23200	2900	2900	2900	2900	0
684	20250206	090000	23200	2900	2900	2900	2900	8