KissMeData/170030/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203100	75326980	5090	5090	5090	5090	658
3	20250206	203000	75326980	5090	5090	5090	5090	0
4	20250206	202900	75326980	5090	5090	5090	5090	0
5	20250206	202800	75326980	5090	5090	5090	5090	0
6	20250206	202700	75326980	5090	5090	5090	5090	0
7	20250206	202600	75326980	5090	5090	5090	5090	0
8	20250206	202500	75326980	5090	5090	5090	5090	0
9	20250206	202400	75326980	5090	5090	5090	5090	0
10	20250206	202300	75326980	5090	5090	5090	5090	0
11	20250206	202200	75326980	5090	5090	5090	5090	0
12	20250206	202100	75326980	5090	5090	5090	5090	0
13	20250206	202000	75326980	5090	5090	5090	5090	0
14	20250206	201900	75326980	5090	5090	5090	5090	0
15	20250206	201800	75326980	5090	5090	5090	5090	0
16	20250206	201700	75326980	5090	5090	5090	5090	0
17	20250206	201600	75326980	5090	5090	5090	5090	0
18	20250206	201500	75326980	5090	5090	5090	5090	0
19	20250206	201400	75326980	5090	5090	5090	5090	0
20	20250206	201300	75326980	5090	5090	5090	5090	0
21	20250206	201200	75326980	5090	5090	5090	5090	0
22	20250206	201100	75326980	5090	5090	5090	5090	0
23	20250206	201000	75326980	5090	5090	5090	5090	0
24	20250206	200900	75326980	5090	5090	5090	5090	0
25	20250206	200800	75326980	5090	5090	5090	5090	0
26	20250206	200700	75326980	5090	5090	5090	5090	0
27	20250206	200600	75326980	5090	5090	5090	5090	0
28	20250206	200500	75326980	5090	5090	5090	5090	0
29	20250206	200400	75326980	5090	5090	5090	5090	0
30	20250206	200300	75326980	5090	5090	5090	5090	0
31	20250206	200200	75326980	5090	5090	5090	5090	0
32	20250206	200100	75326980	5090	5090	5090	5090	658
33	20250206	200000	75326980	5090	5090	5090	5090	0
34	20250206	195900	75326980	5090	5090	5090	5090	0
35	20250206	195800	75326980	5090	5090	5090	5090	0
36	20250206	195700	75326980	5090	5090	5090	5090	0
37	20250206	195600	75326980	5090	5090	5090	5090	0
38	20250206	195500	75326980	5090	5090	5090	5090	0
39	20250206	195400	75326980	5090	5090	5090	5090	0
40	20250206	195300	75326980	5090	5090	5090	5090	0
41	20250206	195200	75326980	5090	5090	5090	5090	0
42	20250206	195100	75326980	5090	5090	5090	5090	0
43	20250206	195000	75326980	5090	5090	5090	5090	0
44	20250206	194900	75326980	5090	5090	5090	5090	0
45	20250206	194800	75326980	5090	5090	5090	5090	0
46	20250206	194700	75326980	5090	5090	5090	5090	0
47	20250206	194600	75326980	5090	5090	5090	5090	0
48	20250206	194500	75326980	5090	5090	5090	5090	0
49	20250206	194400	75326980	5090	5090	5090	5090	0
50	20250206	194300	75326980	5090	5090	5090	5090	0
51	20250206	194200	75326980	5090	5090	5090	5090	0
52	20250206	194100	75326980	5090	5090	5090	5090	0
53	20250206	194000	75326980	5090	5090	5090	5090	0
54	20250206	193900	75326980	5090	5090	5090	5090	0
55	20250206	193800	75326980	5090	5090	5090	5090	0
56	20250206	193700	75326980	5090	5090	5090	5090	0
57	20250206	193600	75326980	5090	5090	5090	5090	0
58	20250206	193500	75326980	5090	5090	5090	5090	0
59	20250206	193400	75326980	5090	5090	5090	5090	0
60	20250206	193300	75326980	5090	5090	5090	5090	0
61	20250206	193200	75326980	5090	5090	5090	5090	0
62	20250206	193100	75326980	5090	5090	5090	5090	658
63	20250206	193000	75326980	5090	5090	5090	5090	0
64	20250206	192900	75326980	5090	5090	5090	5090	0
65	20250206	192800	75326980	5090	5090	5090	5090	0
66	20250206	192700	75326980	5090	5090	5090	5090	0
67	20250206	192600	75326980	5090	5090	5090	5090	0
68	20250206	192500	75326980	5090	5090	5090	5090	0
69	20250206	192400	75326980	5090	5090	5090	5090	0
70	20250206	192300	75326980	5090	5090	5090	5090	0
71	20250206	192200	75326980	5090	5090	5090	5090	0
72	20250206	192100	75326980	5090	5090	5090	5090	0
73	20250206	192000	75326980	5090	5090	5090	5090	0
74	20250206	191900	75326980	5090	5090	5090	5090	0
75	20250206	191800	75326980	5090	5090	5090	5090	0
76	20250206	191700	75326980	5090	5090	5090	5090	0
77	20250206	191600	75326980	5090	5090	5090	5090	0
78	20250206	191500	75326980	5090	5090	5090	5090	0
79	20250206	191400	75326980	5090	5090	5090	5090	0
80	20250206	191300	75326980	5090	5090	5090	5090	0
81	20250206	191200	75326980	5090	5090	5090	5090	0
82	20250206	191100	75326980	5090	5090	5090	5090	0
83	20250206	191000	75326980	5090	5090	5090	5090	0
84	20250206	190900	75326980	5090	5090	5090	5090	0
85	20250206	190800	75326980	5090	5090	5090	5090	0
86	20250206	190700	75326980	5090	5090	5090	5090	0
87	20250206	190600	75326980	5090	5090	5090	5090	0
88	20250206	190500	75326980	5090	5090	5090	5090	0
89	20250206	190400	75326980	5090	5090	5090	5090	0
90	20250206	190300	75326980	5090	5090	5090	5090	0
91	20250206	190200	75326980	5090	5090	5090	5090	0
92	20250206	190100	75326980	5090	5090	5090	5090	658
93	20250206	190000	75326980	5090	5090	5090	5090	0
94	20250206	185900	75326980	5090	5090	5090	5090	0
95	20250206	185800	75326980	5090	5090	5090	5090	0
96	20250206	185700	75326980	5090	5090	5090	5090	0
97	20250206	185600	75326980	5090	5090	5090	5090	0
98	20250206	185500	75326980	5090	5090	5090	5090	0
99	20250206	185400	75326980	5090	5090	5090	5090	0
100	20250206	185300	75326980	5090	5090	5090	5090	0
101	20250206	185200	75326980	5090	5090	5090	5090	0
102	20250206	185100	75326980	5090	5090	5090	5090	0
103	20250206	185000	75326980	5090	5090	5090	5090	0
104	20250206	184900	75326980	5090	5090	5090	5090	0
105	20250206	184800	75326980	5090	5090	5090	5090	0
106	20250206	184700	75326980	5090	5090	5090	5090	0
107	20250206	184600	75326980	5090	5090	5090	5090	0
108	20250206	184500	75326980	5090	5090	5090	5090	0
109	20250206	184400	75326980	5090	5090	5090	5090	0
110	20250206	184300	75326980	5090	5090	5090	5090	0
111	20250206	184200	75326980	5090	5090	5090	5090	0
112	20250206	184100	75326980	5090	5090	5090	5090	0
113	20250206	184000	75326980	5090	5090	5090	5090	0
114	20250206	183900	75326980	5090	5090	5090	5090	0
115	20250206	183800	75326980	5090	5090	5090	5090	0
116	20250206	183700	75326980	5090	5090	5090	5090	0
117	20250206	183600	75326980	5090	5090	5090	5090	0
118	20250206	183500	75326980	5090	5090	5090	5090	0
119	20250206	183400	75326980	5090	5090	5090	5090	0
120	20250206	183300	75326980	5090	5090	5090	5090	0
121	20250206	183200	75326980	5090	5090	5090	5090	0
122	20250206	183100	75326980	5090	5090	5090	5090	658
123	20250206	183000	75326980	5090	5090	5090	5090	0
124	20250206	182900	75326980	5090	5090	5090	5090	0
125	20250206	182800	75326980	5090	5090	5090	5090	0
126	20250206	182700	75326980	5090	5090	5090	5090	0
127	20250206	182600	75326980	5090	5090	5090	5090	0
128	20250206	182500	75326980	5090	5090	5090	5090	0
129	20250206	182400	75326980	5090	5090	5090	5090	0
130	20250206	182300	75326980	5090	5090	5090	5090	0
131	20250206	182200	75326980	5090	5090	5090	5090	0
132	20250206	182100	75326980	5090	5090	5090	5090	0
133	20250206	182000	75326980	5090	5090	5090	5090	0
134	20250206	181900	75326980	5090	5090	5090	5090	0
135	20250206	181800	75326980	5090	5090	5090	5090	0
136	20250206	181700	75326980	5090	5090	5090	5090	0
137	20250206	181600	75326980	5090	5090	5090	5090	0
138	20250206	181500	75326980	5090	5090	5090	5090	0
139	20250206	181400	75326980	5090	5090	5090	5090	0
140	20250206	181300	75326980	5090	5090	5090	5090	0
141	20250206	181200	75326980	5090	5090	5090	5090	0
142	20250206	181100	75326980	5090	5090	5090	5090	0
143	20250206	181000	75326980	5090	5090	5090	5090	0
144	20250206	180900	75326980	5090	5090	5090	5090	0
145	20250206	180800	75326980	5090	5090	5090	5090	0
146	20250206	180700	75326980	5090	5090	5090	5090	0
147	20250206	180600	75326980	5090	5090	5090	5090	0
148	20250206	180500	75326980	5090	5090	5090	5090	0
149	20250206	180400	75326980	5090	5090	5090	5090	0
150	20250206	180300	75326980	5090	5090	5090	5090	0
151	20250206	180200	75326980	5090	5090	5090	5090	0
152	20250206	180100	75326980	5090	5090	5090	5090	658
153	20250206	180000	75326980	5090	5090	5090	5090	0
154	20250206	175900	75326980	5090	5090	5090	5090	0
155	20250206	175800	75326980	5090	5090	5090	5090	0
156	20250206	175700	75326980	5090	5090	5090	5090	0
157	20250206	175600	75326980	5090	5090	5090	5090	0
158	20250206	175500	75326980	5090	5090	5090	5090	0
159	20250206	175400	75326980	5090	5090	5090	5090	0
160	20250206	175300	75326980	5090	5090	5090	5090	0
161	20250206	175200	75326980	5090	5090	5090	5090	0
162	20250206	175100	75326980	5090	5090	5090	5090	0
163	20250206	175000	75326980	5090	5090	5090	5090	0
164	20250206	174900	75326980	5090	5090	5090	5090	0
165	20250206	174800	75326980	5090	5090	5090	5090	0
166	20250206	174700	75326980	5090	5090	5090	5090	0
167	20250206	174600	75326980	5090	5090	5090	5090	0
168	20250206	174500	75326980	5090	5090	5090	5090	0
169	20250206	174400	75326980	5090	5090	5090	5090	0
170	20250206	174300	75326980	5090	5090	5090	5090	0
171	20250206	174200	75326980	5090	5090	5090	5090	0
172	20250206	174100	75326980	5090	5090	5090	5090	0
173	20250206	174000	75326980	5090	5090	5090	5090	0
174	20250206	173900	75326980	5090	5090	5090	5090	0
175	20250206	173800	75326980	5090	5090	5090	5090	0
176	20250206	173700	75326980	5090	5090	5090	5090	0
177	20250206	173600	75326980	5090	5090	5090	5090	0
178	20250206	173500	75326980	5090	5090	5090	5090	0
179	20250206	173400	75326980	5090	5090	5090	5090	0
180	20250206	173300	75326980	5090	5090	5090	5090	0
181	20250206	173200	75326980	5090	5090	5090	5090	0
182	20250206	173100	75326980	5090	5090	5090	5090	658
183	20250206	173000	75326980	5090	5090	5090	5090	0
184	20250206	172900	75326980	5090	5090	5090	5090	0
185	20250206	172800	75326980	5090	5090	5090	5090	0
186	20250206	172700	75326980	5090	5090	5090	5090	0
187	20250206	172600	75326980	5090	5090	5090	5090	0
188	20250206	172500	75326980	5090	5090	5090	5090	0
189	20250206	172400	75326980	5090	5090	5090	5090	0
190	20250206	172300	75326980	5090	5090	5090	5090	0
191	20250206	172200	75326980	5090	5090	5090	5090	0
192	20250206	172100	75326980	5090	5090	5090	5090	0
193	20250206	172000	75326980	5090	5090	5090	5090	0
194	20250206	171900	75326980	5090	5090	5090	5090	0
195	20250206	171800	75326980	5090	5090	5090	5090	0
196	20250206	171700	75326980	5090	5090	5090	5090	0
197	20250206	171600	75326980	5090	5090	5090	5090	0
198	20250206	171500	75326980	5090	5090	5090	5090	0
199	20250206	171400	75326980	5090	5090	5090	5090	0
200	20250206	171300	75326980	5090	5090	5090	5090	0
201	20250206	171200	75326980	5090	5090	5090	5090	0
202	20250206	171100	75326980	5090	5090	5090	5090	0
203	20250206	171000	75326980	5090	5090	5090	5090	0
204	20250206	170900	75326980	5090	5090	5090	5090	0
205	20250206	170800	75326980	5090	5090	5090	5090	0
206	20250206	170700	75326980	5090	5090	5090	5090	0
207	20250206	170600	75326980	5090	5090	5090	5090	0
208	20250206	170500	75326980	5090	5090	5090	5090	0
209	20250206	170400	75326980	5090	5090	5090	5090	0
210	20250206	170300	75326980	5090	5090	5090	5090	0
211	20250206	170200	75326980	5090	5090	5090	5090	0
212	20250206	170100	75326980	5090	5090	5090	5090	658
213	20250206	170000	75326980	5090	5090	5090	5090	0
214	20250206	165900	75326980	5090	5090	5090	5090	0
215	20250206	165800	75326980	5090	5090	5090	5090	0
216	20250206	165700	75326980	5090	5090	5090	5090	0
217	20250206	165600	75326980	5090	5090	5090	5090	0
218	20250206	165500	75326980	5090	5090	5090	5090	0
219	20250206	165400	75326980	5090	5090	5090	5090	0
220	20250206	165300	75326980	5090	5090	5090	5090	0
221	20250206	165200	75326980	5090	5090	5090	5090	0
222	20250206	165100	75326980	5090	5090	5090	5090	0
223	20250206	165000	75326980	5090	5090	5090	5090	0
224	20250206	164900	75326980	5090	5090	5090	5090	0
225	20250206	164800	75326980	5090	5090	5090	5090	0
226	20250206	164700	75326980	5090	5090	5090	5090	0
227	20250206	164600	75326980	5090	5090	5090	5090	0
228	20250206	164500	75326980	5090	5090	5090	5090	0
229	20250206	164400	75326980	5090	5090	5090	5090	0
230	20250206	164300	75326980	5090	5090	5090	5090	0
231	20250206	164200	75326980	5090	5090	5090	5090	0
232	20250206	164100	75326980	5090	5090	5090	5090	0
233	20250206	164000	75326980	5090	5090	5090	5090	0
234	20250206	163900	75326980	5090	5090	5090	5090	0
235	20250206	163800	75326980	5090	5090	5090	5090	0
236	20250206	163700	75326980	5090	5090	5090	5090	0
237	20250206	163600	75326980	5090	5090	5090	5090	0
238	20250206	163500	75326980	5090	5090	5090	5090	0
239	20250206	163400	75326980	5090	5090	5090	5090	0
240	20250206	163300	75326980	5090	5090	5090	5090	0
241	20250206	163200	75326980	5090	5090	5090	5090	0
242	20250206	163100	75326980	5090	5090	5090	5090	658
243	20250206	163000	75326980	5090	5090	5090	5090	0
244	20250206	162900	75326980	5090	5090	5090	5090	0
245	20250206	162800	75326980	5090	5090	5090	5090	0
246	20250206	162700	75326980	5090	5090	5090	5090	0
247	20250206	162600	75326980	5090	5090	5090	5090	0
248	20250206	162500	75326980	5090	5090	5090	5090	0
249	20250206	162400	75326980	5090	5090	5090	5090	0
250	20250206	162300	75326980	5090	5090	5090	5090	0
251	20250206	162200	75326980	5090	5090	5090	5090	0
252	20250206	162100	75326980	5090	5090	5090	5090	0
253	20250206	162000	75326980	5090	5090	5090	5090	0
254	20250206	161900	75326980	5090	5090	5090	5090	0
255	20250206	161800	75326980	5090	5090	5090	5090	0
256	20250206	161700	75326980	5090	5090	5090	5090	0
257	20250206	161600	75326980	5090	5090	5090	5090	0
258	20250206	161500	75326980	5090	5090	5090	5090	0
259	20250206	161400	75326980	5090	5090	5090	5090	0
260	20250206	161300	75326980	5090	5090	5090	5090	0
261	20250206	161200	75326980	5090	5090	5090	5090	0
262	20250206	161100	75326980	5090	5090	5090	5090	0
263	20250206	161000	75326980	5090	5090	5090	5090	0
264	20250206	160900	75326980	5090	5090	5090	5090	0
265	20250206	160800	75326980	5090	5090	5090	5090	0
266	20250206	160700	75326980	5090	5090	5090	5090	0
267	20250206	160600	75326980	5090	5090	5090	5090	0
268	20250206	160500	75326980	5090	5090	5090	5090	0
269	20250206	160400	75326980	5090	5090	5090	5090	0
270	20250206	160300	75326980	5090	5090	5090	5090	0
271	20250206	160200	75326980	5090	5090	5090	5090	0
272	20250206	160100	75326980	5090	5090	5090	5090	658
273	20250206	160000	75326980	5090	5090	5090	5090	0
274	20250206	155900	75326980	5090	5090	5090	5090	0
275	20250206	155800	75326980	5090	5090	5090	5090	0
276	20250206	155700	75326980	5090	5090	5090	5090	0
277	20250206	155600	75326980	5090	5090	5090	5090	0
278	20250206	155500	75326980	5090	5090	5090	5090	0
279	20250206	155400	75326980	5090	5090	5090	5090	0
280	20250206	155300	75326980	5090	5090	5090	5090	0
281	20250206	155200	75326980	5090	5090	5090	5090	0
282	20250206	155100	75326980	5090	5090	5090	5090	0
283	20250206	155000	75326980	5090	5090	5090	5090	0
284	20250206	154900	75326980	5090	5090	5090	5090	0
285	20250206	154800	75326980	5090	5090	5090	5090	0
286	20250206	154700	75326980	5090	5090	5090	5090	0
287	20250206	154600	75326980	5090	5090	5090	5090	0
288	20250206	154500	75326980	5090	5090	5090	5090	0
289	20250206	154400	75326980	5090	5090	5090	5090	0
290	20250206	154300	75326980	5090	5090	5090	5090	0
291	20250206	154200	75326980	5090	5090	5090	5090	0
292	20250206	154100	75326980	5090	5090	5090	5090	0
293	20250206	154000	75326980	5090	5090	5090	5090	0
294	20250206	153900	75326980	5090	5090	5090	5090	0
295	20250206	153800	75326980	5090	5090	5090	5090	0
296	20250206	153700	75326980	5090	5090	5090	5090	0
297	20250206	153600	75326980	5090	5090	5090	5090	0
298	20250206	153500	75326980	5090	5090	5090	5090	0
299	20250206	153400	75326980	5090	5090	5090	5090	0
300	20250206	153300	75326980	5090	5090	5090	5090	0
301	20250206	153200	75326980	5090	5090	5090	5090	0
302	20250206	153100	75326980	5090	5090	5090	5090	658
303	20250206	153000	75326980	5090	5090	5090	5090	658
304	20250206	152900	71977760	5050	5050	5050	5050	0
305	20250206	152800	71977760	5050	5050	5050	5050	0
306	20250206	152700	71977760	5050	5050	5050	5050	0
307	20250206	152600	71977760	5050	5050	5050	5050	0
308	20250206	152500	71977760	5050	5050	5050	5050	0
309	20250206	152400	71977760	5050	5050	5050	5050	0
310	20250206	152300	71977760	5050	5050	5050	5050	0
311	20250206	152200	71977760	5050	5050	5050	5050	0
312	20250206	152100	71977760	5050	5050	5050	5050	0
313	20250206	152000	71977760	5050	5050	5050	5050	0
314	20250206	151900	71977760	5050	5050	5050	5050	2
315	20250206	151800	71967660	5050	5050	5070	5050	293
316	20250206	151700	70483390	5050	5050	5050	5050	1
317	20250206	151600	70478340	5050	5050	5050	5040	649
318	20250206	151500	67201210	5050	5050	5050	5050	169
319	20250206	151400	66347760	5050	5050	5050	5050	15
320	20250206	151300	66272010	5030	5060	5060	5010	1108
321	20250206	151200	60713070	5060	5060	5060	5060	9
322	20250206	151100	60667530	5070	5060	5070	5060	123
323	20250206	151000	60045110	5060	5060	5060	5060	75
324	20250206	150900	59665610	5050	5050	5050	5050	50
325	20250206	150800	59413110	5050	5050	5050	5050	0
326	20250206	150700	59413110	5050	5050	5050	5050	13
327	20250206	150600	59347460	5060	5060	5060	5060	20
328	20250206	150500	59246260	5050	5050	5050	5050	0
329	20250206	150400	59246260	5050	5040	5060	5040	25
330	20250206	150300	59120150	5050	5050	5050	5050	0
331	20250206	150200	59120150	5050	5050	5050	5050	0
332	20250206	150100	59120150	5050	5050	5050	5050	0
333	20250206	150000	59120150	5050	5050	5050	5050	10
334	20250206	145900	59069650	5060	5060	5060	5060	0
335	20250206	145800	59069650	5060	5060	5060	5060	20
336	20250206	145700	58968450	5060	5060	5060	5060	0
337	20250206	145600	58968450	5060	5060	5060	5060	0
338	20250206	145500	58968450	5060	5060	5060	5060	0
339	20250206	145400	58968450	5060	5060	5060	5060	0
340	20250206	145300	58968450	5060	5060	5060	5060	0
341	20250206	145200	58968450	5060	5060	5060	5060	2
342	20250206	145100	58958330	5060	5060	5060	5060	0
343	20250206	145000	58958330	5060	5060	5060	5060	0
344	20250206	144900	58958330	5060	5060	5060	5060	0
345	20250206	144800	58958330	5060	5060	5060	5060	0
346	20250206	144700	58958330	5060	5060	5060	5060	0
347	20250206	144600	58958330	5060	5060	5060	5060	0
348	20250206	144500	58958330	5060	5060	5060	5060	0
349	20250206	144400	58958330	5060	5060	5060	5060	0
350	20250206	144300	58958330	5060	5060	5060	5060	1
351	20250206	144200	58953270	5060	5060	5060	5060	0
352	20250206	144100	58953270	5060	5060	5060	5060	108
353	20250206	144000	58406790	5060	5060	5060	5060	194
354	20250206	143900	57425150	5060	5060	5060	5060	0
355	20250206	143800	57425150	5060	5060	5060	5060	0
356	20250206	143700	57425150	5060	5060	5060	5060	0
357	20250206	143600	57425150	5060	5060	5060	5060	1
358	20250206	143500	57420090	5040	5040	5040	5040	0
359	20250206	143400	57420090	5040	5040	5040	5040	6
360	20250206	143300	57389850	5050	5050	5050	5050	0
361	20250206	143200	57389850	5050	5050	5050	5050	0
362	20250206	143100	57389850	5050	5050	5050	5050	10
363	20250206	143000	57339350	5060	5060	5060	5060	0
364	20250206	142900	57339350	5060	5060	5060	5060	0
365	20250206	142800	57339350	5060	5060	5060	5060	0
366	20250206	142700	57339350	5060	5060	5060	5060	12
367	20250206	142600	57278630	5040	5040	5040	5040	50
368	20250206	142500	57026630	5040	5040	5040	5040	3
369	20250206	142400	57011510	5040	5040	5040	5040	0
370	20250206	142300	57011510	5040	5040	5040	5040	0
371	20250206	142200	57011510	5040	5040	5040	5040	0
372	20250206	142100	57011510	5040	5060	5060	5040	1063
373	20250206	142000	51643660	5050	5050	5050	5050	59
374	20250206	141900	51345710	5050	5050	5050	5050	10
375	20250206	141800	51295210	5030	5030	5030	5030	0
376	20250206	141700	51295210	5030	5030	5030	5030	50
377	20250206	141600	51043710	5050	5050	5050	5050	0
378	20250206	141500	51043710	5050	5050	5050	5050	0
379	20250206	141400	51043710	5050	5050	5050	5050	0
380	20250206	141300	51043710	5050	5050	5050	5050	0
381	20250206	141200	51043710	5050	5050	5050	5050	0
382	20250206	141100	51043710	5050	5050	5050	5050	0
383	20250206	141000	51043710	5050	5050	5050	5050	0
384	20250206	140900	51043710	5050	5050	5050	5050	0
385	20250206	140800	51043710	5050	5050	5050	5050	0
386	20250206	140700	51043710	5050	5050	5050	5050	0
387	20250206	140600	51043710	5050	5050	5050	5050	0
388	20250206	140500	51043710	5050	5050	5050	5050	0
389	20250206	140400	51043710	5050	5050	5050	5050	0
390	20250206	140300	51043710	5050	5050	5050	5050	1
391	20250206	140200	51038660	5050	5050	5050	5050	0
392	20250206	140100	51038660	5050	5050	5050	5050	0
393	20250206	140000	51038660	5050	5050	5050	5050	0
394	20250206	135900	51038660	5050	5050	5050	5050	1
395	20250206	135800	51033610	5050	5050	5050	5050	6
396	20250206	135700	51003310	5050	5050	5050	5050	6
397	20250206	135600	50973010	5050	5050	5050	5050	162
398	20250206	135500	50154910	5050	5050	5050	5050	156
399	20250206	135400	49367110	5050	5050	5050	5050	0
400	20250206	135300	49367110	5050	5050	5050	5050	0
401	20250206	135200	49367110	5050	5050	5050	5050	0
402	20250206	135100	49367110	5050	5050	5050	5050	1
403	20250206	135000	49362060	5050	5050	5050	5050	0
404	20250206	134900	49362060	5050	5050	5050	5050	0
405	20250206	134800	49362060	5050	5050	5050	5050	0
406	20250206	134700	49362060	5050	5050	5050	5050	0
407	20250206	134600	49362060	5050	5050	5050	5050	0
408	20250206	134500	49362060	5050	5050	5050	5050	36
409	20250206	134400	49180260	5050	5060	5060	5050	165
410	20250206	134300	48346360	5050	5050	5050	5050	177
411	20250206	134200	47452510	5050	5040	5050	5040	7
412	20250206	134100	47417210	5020	5020	5020	5020	0
413	20250206	134000	47417210	5020	5020	5020	5020	0
414	20250206	133900	47417210	5020	5020	5020	5020	0
415	20250206	133800	47417210	5020	5020	5020	5020	0
416	20250206	133700	47417210	5020	5020	5020	5020	0
417	20250206	133600	47417210	5020	5020	5020	5020	0
418	20250206	133500	47417210	5020	5020	5020	5020	0
419	20250206	133400	47417210	5020	5020	5020	5020	0
420	20250206	133300	47417210	5020	5020	5020	5020	459
421	20250206	133200	45113030	5020	5020	5020	5020	0
422	20250206	133100	45113030	5020	5020	5020	5020	0
423	20250206	133000	45113030	5020	5020	5020	5020	0
424	20250206	132900	45113030	5020	5020	5020	5020	0
425	20250206	132800	45113030	5020	5020	5020	5020	0
426	20250206	132700	45113030	5020	5030	5030	5020	600
427	20250206	132600	42098610	5030	5030	5030	5030	125
428	20250206	132500	41469860	5050	5050	5050	5050	1
429	20250206	132400	41464810	5040	5040	5040	5040	0
430	20250206	132300	41464810	5040	5040	5040	5040	0
431	20250206	132200	41464810	5040	5040	5040	5040	0
432	20250206	132100	41464810	5040	5040	5040	5040	0
433	20250206	132000	41464810	5040	5040	5040	5040	0
434	20250206	131900	41464810	5040	5030	5040	5030	255
435	20250206	131800	40180310	5030	5030	5030	5030	0
436	20250206	131700	40180310	5030	5030	5030	5030	0
437	20250206	131600	40180310	5030	5030	5030	5030	0
438	20250206	131500	40180310	5030	5030	5030	5030	0
439	20250206	131400	40180310	5030	5030	5030	5030	0
440	20250206	131300	40180310	5030	5030	5030	5030	0
441	20250206	131200	40180310	5030	5030	5030	5030	0
442	20250206	131100	40180310	5030	5030	5030	5030	1
443	20250206	131000	40175280	5020	5020	5020	5020	0
444	20250206	130900	40175280	5020	5020	5020	5020	0
445	20250206	130800	40175280	5020	5020	5020	5020	0
446	20250206	130700	40175280	5020	5020	5020	5020	0
447	20250206	130600	40175280	5020	5020	5020	5020	0
448	20250206	130500	40175280	5020	5020	5020	5020	795
449	20250206	130400	36184380	5030	5010	5030	5010	119
450	20250206	130300	35586410	5010	5010	5010	5010	0
451	20250206	130200	35586410	5010	5010	5010	5010	1154
452	20250206	130100	29804870	5010	5010	5010	5010	0
453	20250206	130000	29804870	5010	5010	5010	5010	0
454	20250206	125900	29804870	5010	5010	5010	5010	0
455	20250206	125800	29804870	5010	5010	5010	5010	0
456	20250206	125700	29804870	5010	5010	5010	5010	280
457	20250206	125600	28402070	5010	5010	5010	5010	0
458	20250206	125500	28402070	5010	5010	5010	5010	0
459	20250206	125400	28402070	5010	5010	5010	5010	30
460	20250206	125300	28251770	5030	5030	5030	5030	0
461	20250206	125200	28251770	5030	5030	5030	5030	0
462	20250206	125100	28251770	5030	5030	5030	5030	0
463	20250206	125000	28251770	5030	5030	5030	5030	0
464	20250206	124900	28251770	5030	5030	5030	5030	0
465	20250206	124800	28251770	5030	5030	5030	5030	0
466	20250206	124700	28251770	5030	5030	5030	5030	0
467	20250206	124600	28251770	5030	5030	5030	5030	1
468	20250206	124500	28246740	5010	5010	5010	5010	0
469	20250206	124400	28246740	5010	5010	5010	5010	0
470	20250206	124300	28246740	5010	5010	5010	5010	0
471	20250206	124200	28246740	5010	5010	5010	5010	0
472	20250206	124100	28246740	5010	5010	5010	5010	0
473	20250206	124000	28246740	5010	5010	5010	5010	0
474	20250206	123900	28246740	5010	5010	5010	5010	0
475	20250206	123800	28246740	5010	5010	5010	5010	0
476	20250206	123700	28246740	5010	5010	5010	5010	0
477	20250206	123600	28246740	5010	5010	5010	5010	0
478	20250206	123500	28246740	5010	5010	5010	5010	1
479	20250206	123400	28241730	5010	5010	5010	5010	0
480	20250206	123300	28241730	5010	5010	5010	5010	0
481	20250206	123200	28241730	5010	5010	5010	5010	0
482	20250206	123100	28241730	5010	5010	5010	5010	0
483	20250206	123000	28241730	5010	5010	5010	5010	0
484	20250206	122900	28241730	5010	5010	5010	5010	0
485	20250206	122800	28241730	5010	5010	5010	5010	0
486	20250206	122700	28241730	5010	5010	5010	5010	0
487	20250206	122600	28241730	5010	5010	5010	5010	0
488	20250206	122500	28241730	5010	5010	5010	5010	0
489	20250206	122400	28241730	5010	5010	5010	5010	0
490	20250206	122300	28241730	5010	5010	5010	5010	1053
491	20250206	122200	22966200	5010	5020	5020	5010	95
492	20250206	122100	22489840	5030	5030	5030	5030	0
493	20250206	122000	22489840	5030	5030	5030	5030	1
494	20250206	121900	22484810	5030	5030	5030	5030	4
495	20250206	121800	22464690	5030	5030	5030	5030	5
496	20250206	121700	22439540	5030	5030	5030	5030	100
497	20250206	121600	21936540	5030	5030	5030	5030	0
498	20250206	121500	21936540	5030	5030	5030	5030	5
499	20250206	121400	21911390	5040	5040	5040	5040	0
500	20250206	121300	21911390	5040	5040	5040	5040	0
501	20250206	121200	21911390	5040	5040	5040	5040	5
502	20250206	121100	21886190	5040	5040	5040	5040	48
503	20250206	121000	21644270	5030	5030	5030	5030	0
504	20250206	120900	21644270	5030	5030	5030	5030	0
505	20250206	120800	21644270	5030	5030	5030	5030	0
506	20250206	120700	21644270	5030	5030	5030	5030	0
507	20250206	120600	21644270	5030	5030	5030	5030	0
508	20250206	120500	21644270	5030	5030	5030	5030	0
509	20250206	120400	21644270	5030	5030	5030	5030	0
510	20250206	120300	21644270	5030	5030	5030	5030	0
511	20250206	120200	21644270	5030	5030	5030	5030	0
512	20250206	120100	21644270	5030	5030	5030	5030	0
513	20250206	120000	21644270	5030	5030	5030	5030	0
514	20250206	115900	21644270	5030	5030	5030	5030	0
515	20250206	115800	21644270	5030	5030	5030	5030	0
516	20250206	115700	21644270	5030	5030	5030	5030	0
517	20250206	115600	21644270	5030	5030	5030	5030	0
518	20250206	115500	21644270	5030	5030	5030	5030	1
519	20250206	115400	21639240	5040	5040	5040	5040	0
520	20250206	115300	21639240	5040	5040	5040	5040	48
521	20250206	115200	21397320	5090	5010	5090	5010	1035
522	20250206	115100	16179060	5010	5010	5010	5010	0
523	20250206	115000	16179060	5010	5010	5010	5010	0
524	20250206	114900	16179060	5010	5010	5010	5010	0
525	20250206	114800	16179060	5010	5010	5010	5010	0
526	20250206	114700	16179060	5010	5010	5010	5010	1
527	20250206	114600	16174050	5010	5010	5010	5010	0
528	20250206	114500	16174050	5010	5010	5010	5010	0
529	20250206	114400	16174050	5010	5010	5010	5010	0
530	20250206	114300	16174050	5010	5010	5010	5010	54
531	20250206	114200	15903510	5010	5010	5010	5010	0
532	20250206	114100	15903510	5010	5010	5010	5010	0
533	20250206	114000	15903510	5010	5010	5010	5010	0
534	20250206	113900	15903510	5010	5010	5010	5010	110
535	20250206	113800	15352410	5040	5040	5040	5040	0
536	20250206	113700	15352410	5040	5040	5040	5040	0
537	20250206	113600	15352410	5040	5040	5040	5040	0
538	20250206	113500	15352410	5040	5040	5040	5040	0
539	20250206	113400	15352410	5040	5040	5040	5040	0
540	20250206	113300	15352410	5040	5040	5040	5040	0
541	20250206	113200	15352410	5040	5040	5040	5040	0
542	20250206	113100	15352410	5040	5040	5040	5040	12
543	20250206	113000	15291930	5040	5040	5040	5040	3
544	20250206	112900	15276810	5010	5010	5010	5010	1
545	20250206	112800	15271800	5010	5010	5010	5010	30
546	20250206	112700	15121500	5010	5010	5010	5010	82
547	20250206	112600	14710680	5010	5010	5010	5010	0
548	20250206	112500	14710680	5010	5010	5010	5010	0
549	20250206	112400	14710680	5010	5010	5010	5010	0
550	20250206	112300	14710680	5010	5010	5010	5010	0
551	20250206	112200	14710680	5010	5020	5020	5010	114
552	20250206	112100	14139530	5040	5040	5040	5040	0
553	20250206	112000	14139530	5040	5040	5040	5040	0
554	20250206	111900	14139530	5040	5040	5040	5040	0
555	20250206	111800	14139530	5040	5040	5040	5040	0
556	20250206	111700	14139530	5040	5040	5040	5040	0
557	20250206	111600	14139530	5040	5040	5040	5040	0
558	20250206	111500	14139530	5040	5040	5040	5040	0
559	20250206	111400	14139530	5040	5040	5040	5040	0
560	20250206	111300	14139530	5040	5040	5040	5040	0
561	20250206	111200	14139530	5040	5040	5040	5040	0
562	20250206	111100	14139530	5040	5040	5040	5040	9
563	20250206	111000	14094170	5010	5010	5010	5010	0
564	20250206	110900	14094170	5010	5010	5010	5010	0
565	20250206	110800	14094170	5010	5020	5020	5010	55
566	20250206	110700	13818590	5010	5010	5010	5010	0
567	20250206	110600	13818590	5010	5010	5010	5010	0
568	20250206	110500	13818590	5010	5010	5010	5010	0
569	20250206	110400	13818590	5010	5010	5010	5010	0
570	20250206	110300	13818590	5010	5010	5010	5010	0
571	20250206	110200	13818590	5010	5010	5010	5010	0
572	20250206	110100	13818590	5010	5010	5010	5010	0
573	20250206	110000	13818590	5010	5010	5010	5010	0
574	20250206	105900	13818590	5010	5020	5020	5010	208
575	20250206	105800	12775010	5020	5020	5020	5020	0
576	20250206	105700	12775010	5020	5020	5020	5020	30
577	20250206	105600	12624410	5020	5020	5020	5020	0
578	20250206	105500	12624410	5020	5020	5020	5020	1
579	20250206	105400	12619390	5050	5050	5050	5050	0
580	20250206	105300	12619390	5050	5050	5050	5050	0
581	20250206	105200	12619390	5050	5050	5050	5050	0
582	20250206	105100	12619390	5050	5050	5050	5050	0
583	20250206	105000	12619390	5050	5050	5050	5050	0
584	20250206	104900	12619390	5050	5050	5050	5050	0
585	20250206	104800	12619390	5050	5050	5050	5050	0
586	20250206	104700	12619390	5050	5050	5050	5050	1
587	20250206	104600	12614340	5010	5010	5010	5010	0
588	20250206	104500	12614340	5010	5010	5010	5010	0
589	20250206	104400	12614340	5010	5010	5010	5010	0
590	20250206	104300	12614340	5010	5020	5020	5010	351
591	20250206	104200	10854850	5050	5050	5050	5050	0
592	20250206	104100	10854850	5050	5050	5050	5050	1
593	20250206	104000	10849800	5050	5050	5050	5050	0
594	20250206	103900	10849800	5050	5050	5050	5050	0
595	20250206	103800	10849800	5050	5050	5050	5050	0
596	20250206	103700	10849800	5050	5050	5050	5050	0
597	20250206	103600	10849800	5050	5050	5050	5050	0
598	20250206	103500	10849800	5050	5050	5050	5050	0
599	20250206	103400	10849800	5050	5050	5050	5050	0
600	20250206	103300	10849800	5050	5050	5050	5050	0
601	20250206	103200	10849800	5050	5050	5050	5050	0
602	20250206	103100	10849800	5050	5050	5050	5050	0
603	20250206	103000	10849800	5050	5050	5050	5050	0
604	20250206	102900	10849800	5050	5050	5050	5050	0
605	20250206	102800	10849800	5050	5050	5050	5050	0
606	20250206	102700	10849800	5050	5050	5050	5050	0
607	20250206	102600	10849800	5050	5050	5050	5050	9
608	20250206	102500	10804350	5050	5050	5050	5050	0
609	20250206	102400	10804350	5050	5050	5050	5050	0
610	20250206	102300	10804350	5050	5050	5050	5050	1
611	20250206	102200	10799300	5010	5010	5010	5010	0
612	20250206	102100	10799300	5010	5050	5050	5010	100
613	20250206	102000	10297340	5050	5050	5050	5050	0
614	20250206	101900	10297340	5050	5050	5050	5050	0
615	20250206	101800	10297340	5050	5050	5050	5050	0
616	20250206	101700	10297340	5050	5050	5050	5050	0
617	20250206	101600	10297340	5050	5050	5050	5050	0
618	20250206	101500	10297340	5050	5050	5050	5050	0
619	20250206	101400	10297340	5050	5050	5050	5050	0
620	20250206	101300	10297340	5050	5050	5050	5050	0
621	20250206	101200	10297340	5050	5050	5050	5050	0
622	20250206	101100	10297340	5050	5050	5050	5050	0
623	20250206	101000	10297340	5050	5050	5050	5050	1
624	20250206	100900	10292290	5010	5010	5010	5010	28
625	20250206	100800	10152010	5010	5010	5010	5010	0
626	20250206	100700	10152010	5010	5020	5020	5010	734
627	20250206	100600	6471210	5030	5030	5030	5030	200
628	20250206	100500	5465210	5050	5050	5050	5050	0
629	20250206	100400	5465210	5050	5050	5050	5050	0
630	20250206	100300	5465210	5050	5050	5050	5050	0
631	20250206	100200	5465210	5050	5050	5050	5050	0
632	20250206	100100	5465210	5050	5050	5050	5050	0
633	20250206	100000	5465210	5050	5050	5050	5050	0
634	20250206	095900	5465210	5050	5050	5050	5050	0
635	20250206	095800	5465210	5050	5050	5050	5050	8
636	20250206	095700	5424810	5030	5030	5030	5030	0
637	20250206	095600	5424810	5030	5030	5030	5030	0
638	20250206	095500	5424810	5030	5030	5030	5030	0
639	20250206	095400	5424810	5030	5030	5030	5030	0
640	20250206	095300	5424810	5030	5030	5030	5030	5
641	20250206	095200	5399660	5030	5030	5030	5030	35
642	20250206	095100	5223610	5050	5050	5050	5050	0
643	20250206	095000	5223610	5050	5050	5050	5050	0
644	20250206	094900	5223610	5050	5050	5050	5050	0
645	20250206	094800	5223610	5050	5050	5050	5050	0
646	20250206	094700	5223610	5050	5050	5050	5050	0
647	20250206	094600	5223610	5050	5050	5050	5050	0
648	20250206	094500	5223610	5050	5050	5050	5050	0
649	20250206	094400	5223610	5050	5050	5050	5050	10
650	20250206	094300	5173110	5050	5040	5050	5040	98
651	20250206	094200	4679180	5030	5030	5030	5030	15
652	20250206	094100	4603730	5040	5050	5050	5040	33
653	20250206	094000	4437380	5050	5040	5050	5040	51
654	20250206	093900	4180330	5040	5040	5040	5040	0
655	20250206	093800	4180330	5040	5040	5040	5040	0
656	20250206	093700	4180330	5040	5050	5050	5040	17
657	20250206	093600	4094550	5050	5050	5050	5050	50
658	20250206	093500	3842050	5050	5050	5050	5050	0
659	20250206	093400	3842050	5050	5050	5050	5050	0
660	20250206	093300	3842050	5050	5050	5050	5050	0
661	20250206	093200	3842050	5050	5050	5050	5050	0
662	20250206	093100	3842050	5050	5050	5050	5050	0
663	20250206	093000	3842050	5050	5050	5050	5050	11
664	20250206	092900	3786500	5020	5020	5020	5020	0
665	20250206	092800	3786500	5020	5020	5020	5020	0
666	20250206	092700	3786500	5020	5020	5020	5020	0
667	20250206	092600	3786500	5020	5020	5020	5020	0
668	20250206	092500	3786500	5020	5020	5020	5020	0
669	20250206	092400	3786500	5020	5020	5020	5020	0
670	20250206	092300	3786500	5020	5020	5020	5020	0
671	20250206	092200	3786500	5020	5020	5020	5020	0
672	20250206	092100	3786500	5020	5030	5030	5020	580
673	20250206	092000	873550	5050	5050	5050	5050	0
674	20250206	091900	873550	5050	5050	5050	5050	0
675	20250206	091800	873550	5050	5050	5050	5050	10
676	20250206	091700	823050	5050	5050	5050	5050	0
677	20250206	091600	823050	5050	5050	5050	5050	100
678	20250206	091500	318050	5050	5050	5050	5050	0
679	20250206	091400	318050	5050	5050	5050	5050	0
680	20250206	091300	318050	5050	5040	5050	5040	11
681	20250206	091200	262600	5050	5050	5050	5050	0
682	20250206	091100	262600	5050	5050	5050	5050	2
683	20250206	091000	252500	5050	5050	5050	5050	2
684	20250206	090900	242400	5050	5050	5050	5050	0
685	20250206	090800	242400	5050	5050	5050	5050	20
686	20250206	090700	141400	5050	5050	5050	5050	1
687	20250206	090600	136350	5050	5050	5050	5050	8
688	20250206	090500	95950	5050	5050	5050	5050	5
689	20250206	090400	70700	5050	5050	5050	5050	3
690	20250206	090300	55550	5050	5050	5050	5050	0
691	20250206	090200	55550	5050	5050	5050	5050	0
692	20250206	090100	55550	5050	5050	5050	5050	0
693	20250206	090000	55550	5050	5050	5050	5050	11