KissMeData/111710/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201600	32609215	5190	5190	5190	5190	700
3	20250206	201500	32609215	5190	5190	5190	5190	0
4	20250206	201400	32609215	5190	5190	5190	5190	0
5	20250206	201300	32609215	5190	5190	5190	5190	0
6	20250206	201200	32609215	5190	5190	5190	5190	0
7	20250206	201100	32609215	5190	5190	5190	5190	0
8	20250206	201000	32609215	5190	5190	5190	5190	0
9	20250206	200900	32609215	5190	5190	5190	5190	0
10	20250206	200800	32609215	5190	5190	5190	5190	0
11	20250206	200700	32609215	5190	5190	5190	5190	0
12	20250206	200600	32609215	5190	5190	5190	5190	0
13	20250206	200500	32609215	5190	5190	5190	5190	0
14	20250206	200400	32609215	5190	5190	5190	5190	0
15	20250206	200300	32609215	5190	5190	5190	5190	0
16	20250206	200200	32609215	5190	5190	5190	5190	0
17	20250206	200100	32609215	5190	5190	5190	5190	0
18	20250206	200000	32609215	5190	5190	5190	5190	0
19	20250206	195900	32609215	5190	5190	5190	5190	0
20	20250206	195800	32609215	5190	5190	5190	5190	0
21	20250206	195700	32609215	5190	5190	5190	5190	0
22	20250206	195600	32609215	5190	5190	5190	5190	0
23	20250206	195500	32609215	5190	5190	5190	5190	0
24	20250206	195400	32609215	5190	5190	5190	5190	0
25	20250206	195300	32609215	5190	5190	5190	5190	0
26	20250206	195200	32609215	5190	5190	5190	5190	0
27	20250206	195100	32609215	5190	5190	5190	5190	0
28	20250206	195000	32609215	5190	5190	5190	5190	0
29	20250206	194900	32609215	5190	5190	5190	5190	0
30	20250206	194800	32609215	5190	5190	5190	5190	0
31	20250206	194700	32609215	5190	5190	5190	5190	0
32	20250206	194600	32609215	5190	5190	5190	5190	700
33	20250206	194500	32609215	5190	5190	5190	5190	0
34	20250206	194400	32609215	5190	5190	5190	5190	0
35	20250206	194300	32609215	5190	5190	5190	5190	0
36	20250206	194200	32609215	5190	5190	5190	5190	0
37	20250206	194100	32609215	5190	5190	5190	5190	0
38	20250206	194000	32609215	5190	5190	5190	5190	0
39	20250206	193900	32609215	5190	5190	5190	5190	0
40	20250206	193800	32609215	5190	5190	5190	5190	0
41	20250206	193700	32609215	5190	5190	5190	5190	0
42	20250206	193600	32609215	5190	5190	5190	5190	0
43	20250206	193500	32609215	5190	5190	5190	5190	0
44	20250206	193400	32609215	5190	5190	5190	5190	0
45	20250206	193300	32609215	5190	5190	5190	5190	0
46	20250206	193200	32609215	5190	5190	5190	5190	0
47	20250206	193100	32609215	5190	5190	5190	5190	0
48	20250206	193000	32609215	5190	5190	5190	5190	0
49	20250206	192900	32609215	5190	5190	5190	5190	0
50	20250206	192800	32609215	5190	5190	5190	5190	0
51	20250206	192700	32609215	5190	5190	5190	5190	0
52	20250206	192600	32609215	5190	5190	5190	5190	0
53	20250206	192500	32609215	5190	5190	5190	5190	0
54	20250206	192400	32609215	5190	5190	5190	5190	0
55	20250206	192300	32609215	5190	5190	5190	5190	0
56	20250206	192200	32609215	5190	5190	5190	5190	0
57	20250206	192100	32609215	5190	5190	5190	5190	0
58	20250206	192000	32609215	5190	5190	5190	5190	0
59	20250206	191900	32609215	5190	5190	5190	5190	0
60	20250206	191800	32609215	5190	5190	5190	5190	0
61	20250206	191700	32609215	5190	5190	5190	5190	0
62	20250206	191600	32609215	5190	5190	5190	5190	700
63	20250206	191500	32609215	5190	5190	5190	5190	0
64	20250206	191400	32609215	5190	5190	5190	5190	0
65	20250206	191300	32609215	5190	5190	5190	5190	0
66	20250206	191200	32609215	5190	5190	5190	5190	0
67	20250206	191100	32609215	5190	5190	5190	5190	0
68	20250206	191000	32609215	5190	5190	5190	5190	0
69	20250206	190900	32609215	5190	5190	5190	5190	0
70	20250206	190800	32609215	5190	5190	5190	5190	0
71	20250206	190700	32609215	5190	5190	5190	5190	0
72	20250206	190600	32609215	5190	5190	5190	5190	0
73	20250206	190500	32609215	5190	5190	5190	5190	0
74	20250206	190400	32609215	5190	5190	5190	5190	0
75	20250206	190300	32609215	5190	5190	5190	5190	0
76	20250206	190200	32609215	5190	5190	5190	5190	0
77	20250206	190100	32609215	5190	5190	5190	5190	0
78	20250206	190000	32609215	5190	5190	5190	5190	0
79	20250206	185900	32609215	5190	5190	5190	5190	0
80	20250206	185800	32609215	5190	5190	5190	5190	0
81	20250206	185700	32609215	5190	5190	5190	5190	0
82	20250206	185600	32609215	5190	5190	5190	5190	0
83	20250206	185500	32609215	5190	5190	5190	5190	0
84	20250206	185400	32609215	5190	5190	5190	5190	0
85	20250206	185300	32609215	5190	5190	5190	5190	0
86	20250206	185200	32609215	5190	5190	5190	5190	0
87	20250206	185100	32609215	5190	5190	5190	5190	0
88	20250206	185000	32609215	5190	5190	5190	5190	0
89	20250206	184900	32609215	5190	5190	5190	5190	0
90	20250206	184800	32609215	5190	5190	5190	5190	0
91	20250206	184700	32609215	5190	5190	5190	5190	0
92	20250206	184600	32609215	5190	5190	5190	5190	700
93	20250206	184500	32609215	5190	5190	5190	5190	0
94	20250206	184400	32609215	5190	5190	5190	5190	0
95	20250206	184300	32609215	5190	5190	5190	5190	0
96	20250206	184200	32609215	5190	5190	5190	5190	0
97	20250206	184100	32609215	5190	5190	5190	5190	0
98	20250206	184000	32609215	5190	5190	5190	5190	0
99	20250206	183900	32609215	5190	5190	5190	5190	0
100	20250206	183800	32609215	5190	5190	5190	5190	0
101	20250206	183700	32609215	5190	5190	5190	5190	0
102	20250206	183600	32609215	5190	5190	5190	5190	0
103	20250206	183500	32609215	5190	5190	5190	5190	0
104	20250206	183400	32609215	5190	5190	5190	5190	0
105	20250206	183300	32609215	5190	5190	5190	5190	0
106	20250206	183200	32609215	5190	5190	5190	5190	0
107	20250206	183100	32609215	5190	5190	5190	5190	0
108	20250206	183000	32609215	5190	5190	5190	5190	0
109	20250206	182900	32609215	5190	5190	5190	5190	0
110	20250206	182800	32609215	5190	5190	5190	5190	0
111	20250206	182700	32609215	5190	5190	5190	5190	0
112	20250206	182600	32609215	5190	5190	5190	5190	0
113	20250206	182500	32609215	5190	5190	5190	5190	0
114	20250206	182400	32609215	5190	5190	5190	5190	0
115	20250206	182300	32609215	5190	5190	5190	5190	0
116	20250206	182200	32609215	5190	5190	5190	5190	0
117	20250206	182100	32609215	5190	5190	5190	5190	0
118	20250206	182000	32609215	5190	5190	5190	5190	0
119	20250206	181900	32609215	5190	5190	5190	5190	0
120	20250206	181800	32609215	5190	5190	5190	5190	0
121	20250206	181700	32609215	5190	5190	5190	5190	0
122	20250206	181600	32609215	5190	5190	5190	5190	700
123	20250206	181500	32609215	5190	5190	5190	5190	0
124	20250206	181400	32609215	5190	5190	5190	5190	0
125	20250206	181300	32609215	5190	5190	5190	5190	0
126	20250206	181200	32609215	5190	5190	5190	5190	0
127	20250206	181100	32609215	5190	5190	5190	5190	0
128	20250206	181000	32609215	5190	5190	5190	5190	0
129	20250206	180900	32609215	5190	5190	5190	5190	0
130	20250206	180800	32609215	5190	5190	5190	5190	0
131	20250206	180700	32609215	5190	5190	5190	5190	0
132	20250206	180600	32609215	5190	5190	5190	5190	0
133	20250206	180500	32609215	5190	5190	5190	5190	0
134	20250206	180400	32609215	5190	5190	5190	5190	0
135	20250206	180300	32609215	5190	5190	5190	5190	0
136	20250206	180200	32609215	5190	5190	5190	5190	0
137	20250206	180100	32609215	5190	5190	5190	5190	0
138	20250206	180000	32609215	5190	5190	5190	5190	0
139	20250206	175900	32609215	5190	5190	5190	5190	0
140	20250206	175800	32609215	5190	5190	5190	5190	0
141	20250206	175700	32609215	5190	5190	5190	5190	0
142	20250206	175600	32609215	5190	5190	5190	5190	0
143	20250206	175500	32609215	5190	5190	5190	5190	0
144	20250206	175400	32609215	5190	5190	5190	5190	0
145	20250206	175300	32609215	5190	5190	5190	5190	0
146	20250206	175200	32609215	5190	5190	5190	5190	0
147	20250206	175100	32609215	5190	5190	5190	5190	0
148	20250206	175000	32609215	5190	5190	5190	5190	0
149	20250206	174900	32609215	5190	5190	5190	5190	0
150	20250206	174800	32609215	5190	5190	5190	5190	0
151	20250206	174700	32609215	5190	5190	5190	5190	0
152	20250206	174600	32609215	5190	5190	5190	5190	700
153	20250206	174500	32609215	5190	5190	5190	5190	0
154	20250206	174400	32609215	5190	5190	5190	5190	0
155	20250206	174300	32609215	5190	5190	5190	5190	0
156	20250206	174200	32609215	5190	5190	5190	5190	0
157	20250206	174100	32609215	5190	5190	5190	5190	0
158	20250206	174000	32609215	5190	5190	5190	5190	0
159	20250206	173900	32609215	5190	5190	5190	5190	0
160	20250206	173800	32609215	5190	5190	5190	5190	0
161	20250206	173700	32609215	5190	5190	5190	5190	0
162	20250206	173600	32609215	5190	5190	5190	5190	0
163	20250206	173500	32609215	5190	5190	5190	5190	0
164	20250206	173400	32609215	5190	5190	5190	5190	0
165	20250206	173300	32609215	5190	5190	5190	5190	0
166	20250206	173200	32609215	5190	5190	5190	5190	0
167	20250206	173100	32609215	5190	5190	5190	5190	0
168	20250206	173000	32609215	5190	5190	5190	5190	0
169	20250206	172900	32609215	5190	5190	5190	5190	0
170	20250206	172800	32609215	5190	5190	5190	5190	0
171	20250206	172700	32609215	5190	5190	5190	5190	0
172	20250206	172600	32609215	5190	5190	5190	5190	0
173	20250206	172500	32609215	5190	5190	5190	5190	0
174	20250206	172400	32609215	5190	5190	5190	5190	0
175	20250206	172300	32609215	5190	5190	5190	5190	0
176	20250206	172200	32609215	5190	5190	5190	5190	0
177	20250206	172100	32609215	5190	5190	5190	5190	0
178	20250206	172000	32609215	5190	5190	5190	5190	0
179	20250206	171900	32609215	5190	5190	5190	5190	0
180	20250206	171800	32609215	5190	5190	5190	5190	0
181	20250206	171700	32609215	5190	5190	5190	5190	0
182	20250206	171600	32609215	5190	5190	5190	5190	700
183	20250206	171500	32609215	5190	5190	5190	5190	0
184	20250206	171400	32609215	5190	5190	5190	5190	0
185	20250206	171300	32609215	5190	5190	5190	5190	0
186	20250206	171200	32609215	5190	5190	5190	5190	0
187	20250206	171100	32609215	5190	5190	5190	5190	0
188	20250206	171000	32609215	5190	5190	5190	5190	0
189	20250206	170900	32609215	5190	5190	5190	5190	0
190	20250206	170800	32609215	5190	5190	5190	5190	0
191	20250206	170700	32609215	5190	5190	5190	5190	0
192	20250206	170600	32609215	5190	5190	5190	5190	0
193	20250206	170500	32609215	5190	5190	5190	5190	0
194	20250206	170400	32609215	5190	5190	5190	5190	0
195	20250206	170300	32609215	5190	5190	5190	5190	0
196	20250206	170200	32609215	5190	5190	5190	5190	0
197	20250206	170100	32609215	5190	5190	5190	5190	0
198	20250206	170000	32609215	5190	5190	5190	5190	0
199	20250206	165900	32609215	5190	5190	5190	5190	0
200	20250206	165800	32609215	5190	5190	5190	5190	0
201	20250206	165700	32609215	5190	5190	5190	5190	0
202	20250206	165600	32609215	5190	5190	5190	5190	0
203	20250206	165500	32609215	5190	5190	5190	5190	0
204	20250206	165400	32609215	5190	5190	5190	5190	0
205	20250206	165300	32609215	5190	5190	5190	5190	0
206	20250206	165200	32609215	5190	5190	5190	5190	0
207	20250206	165100	32609215	5190	5190	5190	5190	0
208	20250206	165000	32609215	5190	5190	5190	5190	0
209	20250206	164900	32609215	5190	5190	5190	5190	0
210	20250206	164800	32609215	5190	5190	5190	5190	0
211	20250206	164700	32609215	5190	5190	5190	5190	0
212	20250206	164600	32609215	5190	5190	5190	5190	700
213	20250206	164500	32609215	5190	5190	5190	5190	0
214	20250206	164400	32609215	5190	5190	5190	5190	0
215	20250206	164300	32609215	5190	5190	5190	5190	0
216	20250206	164200	32609215	5190	5190	5190	5190	0
217	20250206	164100	32609215	5190	5190	5190	5190	0
218	20250206	164000	32609215	5190	5190	5190	5190	0
219	20250206	163900	32609215	5190	5190	5190	5190	0
220	20250206	163800	32609215	5190	5190	5190	5190	0
221	20250206	163700	32609215	5190	5190	5190	5190	0
222	20250206	163600	32609215	5190	5190	5190	5190	0
223	20250206	163500	32609215	5190	5190	5190	5190	0
224	20250206	163400	32609215	5190	5190	5190	5190	0
225	20250206	163300	32609215	5190	5190	5190	5190	0
226	20250206	163200	32609215	5190	5190	5190	5190	0
227	20250206	163100	32609215	5190	5190	5190	5190	0
228	20250206	163000	32609215	5190	5190	5190	5190	0
229	20250206	162900	32609215	5190	5190	5190	5190	0
230	20250206	162800	32609215	5190	5190	5190	5190	0
231	20250206	162700	32609215	5190	5190	5190	5190	0
232	20250206	162600	32609215	5190	5190	5190	5190	0
233	20250206	162500	32609215	5190	5190	5190	5190	0
234	20250206	162400	32609215	5190	5190	5190	5190	0
235	20250206	162300	32609215	5190	5190	5190	5190	0
236	20250206	162200	32609215	5190	5190	5190	5190	0
237	20250206	162100	32609215	5190	5190	5190	5190	0
238	20250206	162000	32609215	5190	5190	5190	5190	0
239	20250206	161900	32609215	5190	5190	5190	5190	0
240	20250206	161800	32609215	5190	5190	5190	5190	0
241	20250206	161700	32609215	5190	5190	5190	5190	0
242	20250206	161600	32609215	5190	5190	5190	5190	700
243	20250206	161500	32609215	5190	5190	5190	5190	0
244	20250206	161400	32609215	5190	5190	5190	5190	0
245	20250206	161300	32609215	5190	5190	5190	5190	0
246	20250206	161200	32609215	5190	5190	5190	5190	0
247	20250206	161100	32609215	5190	5190	5190	5190	0
248	20250206	161000	32609215	5190	5190	5190	5190	0
249	20250206	160900	32609215	5190	5190	5190	5190	0
250	20250206	160800	32609215	5190	5190	5190	5190	0
251	20250206	160700	32609215	5190	5190	5190	5190	0
252	20250206	160600	32609215	5190	5190	5190	5190	0
253	20250206	160500	32609215	5190	5190	5190	5190	0
254	20250206	160400	32609215	5190	5190	5190	5190	0
255	20250206	160300	32609215	5190	5190	5190	5190	0
256	20250206	160200	32609215	5190	5190	5190	5190	0
257	20250206	160100	32609215	5190	5190	5190	5190	0
258	20250206	160000	32609215	5190	5190	5190	5190	0
259	20250206	155900	32609215	5190	5190	5190	5190	0
260	20250206	155800	32609215	5190	5190	5190	5190	0
261	20250206	155700	32609215	5190	5190	5190	5190	0
262	20250206	155600	32609215	5190	5190	5190	5190	0
263	20250206	155500	32609215	5190	5190	5190	5190	0
264	20250206	155400	32609215	5190	5190	5190	5190	0
265	20250206	155300	32609215	5190	5190	5190	5190	0
266	20250206	155200	32609215	5190	5190	5190	5190	0
267	20250206	155100	32609215	5190	5190	5190	5190	0
268	20250206	155000	32609215	5190	5190	5190	5190	0
269	20250206	154900	32609215	5190	5190	5190	5190	0
270	20250206	154800	32609215	5190	5190	5190	5190	0
271	20250206	154700	32609215	5190	5190	5190	5190	0
272	20250206	154600	32609215	5190	5190	5190	5190	700
273	20250206	154500	32609215	5190	5190	5190	5190	0
274	20250206	154400	32609215	5190	5190	5190	5190	0
275	20250206	154300	32609215	5190	5190	5190	5190	0
276	20250206	154200	32609215	5190	5190	5190	5190	0
277	20250206	154100	32609215	5190	5190	5190	5190	0
278	20250206	154000	32609215	5190	5190	5190	5190	0
279	20250206	153900	32609215	5190	5190	5190	5190	0
280	20250206	153800	32609215	5190	5190	5190	5190	0
281	20250206	153700	32609215	5190	5190	5190	5190	0
282	20250206	153600	32609215	5190	5190	5190	5190	0
283	20250206	153500	32609215	5190	5190	5190	5190	0
284	20250206	153400	32609215	5190	5190	5190	5190	0
285	20250206	153300	32609215	5190	5190	5190	5190	0
286	20250206	153200	32609215	5190	5190	5190	5190	0
287	20250206	153100	32609215	5190	5190	5190	5190	0
288	20250206	153000	32609215	5190	5190	5190	5190	700
289	20250206	152900	28976215	5200	5200	5200	5200	0
290	20250206	152800	28976215	5200	5200	5200	5200	0
291	20250206	152700	28976215	5200	5200	5200	5200	0
292	20250206	152600	28976215	5200	5200	5200	5200	0
293	20250206	152500	28976215	5200	5200	5200	5200	0
294	20250206	152400	28976215	5200	5200	5200	5200	0
295	20250206	152300	28976215	5200	5200	5200	5200	0
296	20250206	152200	28976215	5200	5200	5200	5200	0
297	20250206	152100	28976215	5200	5200	5200	5200	0
298	20250206	152000	28976215	5200	5200	5200	5200	0
299	20250206	151900	28976215	5200	5200	5200	5200	0
300	20250206	151800	28976215	5200	5200	5200	5200	0
301	20250206	151700	28976215	5200	5200	5200	5200	0
302	20250206	151600	28976215	5200	5200	5200	5200	0
303	20250206	151500	28976215	5200	5200	5200	5200	0
304	20250206	151400	28976215	5200	5200	5200	5200	0
305	20250206	151300	28976215	5200	5200	5200	5200	0
306	20250206	151200	28976215	5200	5200	5200	5200	0
307	20250206	151100	28976215	5200	5200	5200	5200	13
308	20250206	151000	28908615	5200	5200	5200	5200	0
309	20250206	150900	28908615	5200	5200	5200	5200	0
310	20250206	150800	28908615	5200	5200	5200	5200	0
311	20250206	150700	28908615	5200	5200	5200	5200	0
312	20250206	150600	28908615	5200	5200	5200	5200	0
313	20250206	150500	28908615	5200	5200	5200	5200	0
314	20250206	150400	28908615	5200	5200	5200	5200	0
315	20250206	150300	28908615	5200	5200	5200	5200	0
316	20250206	150200	28908615	5200	5200	5200	5200	0
317	20250206	150100	28908615	5200	5200	5200	5200	0
318	20250206	150000	28908615	5200	5200	5200	5200	0
319	20250206	145900	28908615	5200	5200	5200	5200	0
320	20250206	145800	28908615	5200	5200	5200	5200	0
321	20250206	145700	28908615	5200	5200	5200	5200	0
322	20250206	145600	28908615	5200	5200	5200	5200	0
323	20250206	145500	28908615	5200	5200	5200	5200	0
324	20250206	145400	28908615	5200	5200	5200	5200	0
325	20250206	145300	28908615	5200	5200	5200	5200	1
326	20250206	145200	28903415	5220	5210	5220	5210	18
327	20250206	145100	28809545	5160	5160	5160	5160	0
328	20250206	145000	28809545	5160	5160	5160	5160	0
329	20250206	144900	28809545	5160	5160	5160	5160	0
330	20250206	144800	28809545	5160	5160	5160	5160	0
331	20250206	144700	28809545	5160	5160	5160	5160	0
332	20250206	144600	28809545	5160	5160	5160	5160	0
333	20250206	144500	28809545	5160	5160	5160	5160	0
334	20250206	144400	28809545	5160	5160	5160	5160	0
335	20250206	144300	28809545	5160	5160	5160	5160	0
336	20250206	144200	28809545	5160	5160	5160	5160	0
337	20250206	144100	28809545	5160	5160	5160	5160	0
338	20250206	144000	28809545	5160	5160	5160	5160	0
339	20250206	143900	28809545	5160	5160	5160	5160	0
340	20250206	143800	28809545	5160	5160	5160	5160	0
341	20250206	143700	28809545	5160	5160	5160	5160	0
342	20250206	143600	28809545	5160	5160	5160	5160	1
343	20250206	143500	28804385	5220	5220	5220	5220	0
344	20250206	143400	28804385	5220	5220	5220	5220	0
345	20250206	143300	28804385	5220	5220	5220	5220	0
346	20250206	143200	28804385	5220	5220	5220	5220	0
347	20250206	143100	28804385	5220	5220	5220	5220	0
348	20250206	143000	28804385	5220	5220	5220	5220	0
349	20250206	142900	28804385	5220	5220	5220	5220	0
350	20250206	142800	28804385	5220	5220	5220	5220	0
351	20250206	142700	28804385	5220	5220	5220	5220	20
352	20250206	142600	28699985	5220	5220	5220	5220	0
353	20250206	142500	28699985	5220	5220	5220	5220	0
354	20250206	142400	28699985	5220	5220	5220	5220	0
355	20250206	142300	28699985	5220	5220	5220	5220	0
356	20250206	142200	28699985	5220	5220	5220	5220	1
357	20250206	142100	28694765	5240	5240	5240	5240	0
358	20250206	142000	28694765	5240	5240	5240	5240	0
359	20250206	141900	28694765	5240	5240	5240	5240	0
360	20250206	141800	28694765	5240	5240	5240	5240	0
361	20250206	141700	28694765	5240	5240	5240	5240	0
362	20250206	141600	28694765	5240	5240	5240	5240	0
363	20250206	141500	28694765	5240	5240	5240	5240	0
364	20250206	141400	28694765	5240	5240	5240	5240	0
365	20250206	141300	28694765	5240	5240	5240	5240	0
366	20250206	141200	28694765	5240	5240	5240	5240	0
367	20250206	141100	28694765	5240	5240	5240	5240	0
368	20250206	141000	28694765	5240	5240	5240	5240	0
369	20250206	140900	28694765	5240	5240	5240	5240	0
370	20250206	140800	28694765	5240	5240	5240	5240	0
371	20250206	140700	28694765	5240	5240	5240	5240	0
372	20250206	140600	28694765	5240	5240	5240	5240	0
373	20250206	140500	28694765	5240	5240	5240	5240	0
374	20250206	140400	28694765	5240	5240	5240	5240	0
375	20250206	140300	28694765	5240	5240	5240	5240	0
376	20250206	140200	28694765	5240	5240	5240	5240	0
377	20250206	140100	28694765	5240	5240	5240	5240	0
378	20250206	140000	28694765	5240	5240	5240	5240	0
379	20250206	135900	28694765	5240	5240	5240	5240	1
380	20250206	135800	28689525	5240	5240	5240	5240	0
381	20250206	135700	28689525	5240	5240	5240	5240	0
382	20250206	135600	28689525	5240	5240	5240	5240	0
383	20250206	135500	28689525	5240	5240	5240	5240	0
384	20250206	135400	28689525	5240	5240	5240	5240	0
385	20250206	135300	28689525	5240	5240	5240	5240	0
386	20250206	135200	28689525	5240	5240	5240	5240	0
387	20250206	135100	28689525	5240	5240	5240	5240	0
388	20250206	135000	28689525	5240	5240	5240	5240	0
389	20250206	134900	28689525	5240	5230	5240	5230	15
390	20250206	134800	28611045	5250	5250	5250	5250	0
391	20250206	134700	28611045	5250	5250	5250	5250	0
392	20250206	134600	28611045	5250	5250	5250	5250	0
393	20250206	134500	28611045	5250	5250	5250	5250	0
394	20250206	134400	28611045	5250	5250	5250	5250	0
395	20250206	134300	28611045	5250	5250	5250	5250	1
396	20250206	134200	28605795	5250	5250	5250	5250	0
397	20250206	134100	28605795	5250	5160	5250	5160	285
398	20250206	134000	27112705	5100	5100	5100	5100	280
399	20250206	133900	25684705	5180	5110	5180	5110	264
400	20250206	133800	24334055	5100	5120	5280	5050	340
401	20250206	133700	22574735	5070	5070	5070	5070	250
402	20250206	133600	21307235	5140	5140	5140	5140	0
403	20250206	133500	21307235	5140	5140	5140	5140	0
404	20250206	133400	21307235	5140	5140	5140	5140	0
405	20250206	133300	21307235	5140	5140	5140	5140	0
406	20250206	133200	21307235	5140	5140	5140	5140	29
407	20250206	133100	21158175	5010	5010	5010	5010	0
408	20250206	133000	21158175	5010	5010	5010	5010	0
409	20250206	132900	21158175	5010	5010	5010	5010	0
410	20250206	132800	21158175	5010	5010	5010	5010	0
411	20250206	132700	21158175	5010	5010	5010	5010	0
412	20250206	132600	21158175	5010	5010	5010	5010	0
413	20250206	132500	21158175	5010	5010	5010	5010	0
414	20250206	132400	21158175	5010	5050	5050	5010	298
415	20250206	132300	19660555	5200	5200	5200	5200	20
416	20250206	132200	19556555	5200	5200	5200	5200	0
417	20250206	132100	19556555	5200	5200	5200	5200	0
418	20250206	132000	19556555	5200	5140	5200	5140	1750
419	20250206	131900	10513055	5140	5140	5140	5140	0
420	20250206	131800	10513055	5140	5140	5140	5140	0
421	20250206	131700	10513055	5140	5140	5140	5140	0
422	20250206	131600	10513055	5140	5140	5140	5140	0
423	20250206	131500	10513055	5140	5140	5140	5140	0
424	20250206	131400	10513055	5140	5140	5140	5140	0
425	20250206	131300	10513055	5140	5140	5140	5140	0
426	20250206	131200	10513055	5140	5140	5140	5140	0
427	20250206	131100	10513055	5140	5140	5140	5140	0
428	20250206	131000	10513055	5140	5140	5140	5140	0
429	20250206	130900	10513055	5140	5140	5140	5140	0
430	20250206	130800	10513055	5140	5140	5140	5140	0
431	20250206	130700	10513055	5140	5140	5140	5140	0
432	20250206	130600	10513055	5140	5140	5140	5140	0
433	20250206	130500	10513055	5140	5140	5140	5140	0
434	20250206	130400	10513055	5140	5140	5140	5140	0
435	20250206	130300	10513055	5140	5140	5140	5140	0
436	20250206	130200	10513055	5140	5140	5140	5140	0
437	20250206	130100	10513055	5140	5140	5140	5140	0
438	20250206	130000	10513055	5140	5140	5140	5140	0
439	20250206	125900	10513055	5140	5140	5140	5140	0
440	20250206	125800	10513055	5140	5140	5140	5140	0
441	20250206	125700	10513055	5140	5140	5140	5140	0
442	20250206	125600	10513055	5140	5140	5140	5140	0
443	20250206	125500	10513055	5140	5140	5140	5140	0
444	20250206	125400	10513055	5140	5140	5140	5140	0
445	20250206	125300	10513055	5140	5120	5140	5120	2
446	20250206	125200	10502795	5130	5130	5130	5130	0
447	20250206	125100	10502795	5130	5130	5130	5130	0
448	20250206	125000	10502795	5130	5130	5130	5130	0
449	20250206	124900	10502795	5130	5130	5130	5130	0
450	20250206	124800	10502795	5130	5130	5130	5130	0
451	20250206	124700	10502795	5130	5130	5130	5130	0
452	20250206	124600	10502795	5130	5130	5130	5130	0
453	20250206	124500	10502795	5130	5130	5130	5130	0
454	20250206	124400	10502795	5130	5130	5130	5130	0
455	20250206	124300	10502795	5130	5130	5130	5130	0
456	20250206	124200	10502795	5130	5130	5130	5130	0
457	20250206	124100	10502795	5130	5130	5130	5130	0
458	20250206	124000	10502795	5130	5130	5130	5130	0
459	20250206	123900	10502795	5130	5130	5130	5130	0
460	20250206	123800	10502795	5130	5130	5130	5130	0
461	20250206	123700	10502795	5130	5130	5130	5130	0
462	20250206	123600	10502795	5130	5130	5130	5130	0
463	20250206	123500	10502795	5130	5130	5130	5130	0
464	20250206	123400	10502795	5130	5130	5130	5130	0
465	20250206	123300	10502795	5130	5130	5130	5130	0
466	20250206	123200	10502795	5130	5130	5130	5130	0
467	20250206	123100	10502795	5130	5110	5130	5110	9
468	20250206	123000	10456645	5140	5140	5140	5140	0
469	20250206	122900	10456645	5140	5140	5140	5140	0
470	20250206	122800	10456645	5140	5140	5140	5140	0
471	20250206	122700	10456645	5140	5140	5140	5140	0
472	20250206	122600	10456645	5140	5140	5140	5140	0
473	20250206	122500	10456645	5140	5140	5140	5140	0
474	20250206	122400	10456645	5140	5140	5140	5140	0
475	20250206	122300	10456645	5140	5140	5140	5140	0
476	20250206	122200	10456645	5140	5140	5140	5140	0
477	20250206	122100	10456645	5140	5140	5140	5140	0
478	20250206	122000	10456645	5140	5140	5140	5140	0
479	20250206	121900	10456645	5140	5140	5140	5140	0
480	20250206	121800	10456645	5140	5140	5140	5140	0
481	20250206	121700	10456645	5140	5140	5140	5140	0
482	20250206	121600	10456645	5140	5140	5140	5140	0
483	20250206	121500	10456645	5140	5140	5140	5140	0
484	20250206	121400	10456645	5140	5140	5140	5140	0
485	20250206	121300	10456645	5140	5140	5140	5140	0
486	20250206	121200	10456645	5140	5140	5140	5140	0
487	20250206	121100	10456645	5140	5140	5140	5140	0
488	20250206	121000	10456645	5140	5140	5140	5140	0
489	20250206	120900	10456645	5140	5140	5140	5140	0
490	20250206	120800	10456645	5140	5140	5140	5140	0
491	20250206	120700	10456645	5140	5060	5140	5060	500
492	20250206	120600	7914775	5060	5060	5060	5060	0
493	20250206	120500	7914775	5060	5060	5060	5060	0
494	20250206	120400	7914775	5060	5060	5060	5060	0
495	20250206	120300	7914775	5060	5060	5060	5060	0
496	20250206	120200	7914775	5060	5060	5060	5060	0
497	20250206	120100	7914775	5060	5060	5060	5060	0
498	20250206	120000	7914775	5060	5060	5060	5060	0
499	20250206	115900	7914775	5060	5060	5060	5060	0
500	20250206	115800	7914775	5060	5060	5060	5060	0
501	20250206	115700	7914775	5060	5060	5060	5060	0
502	20250206	115600	7914775	5060	5060	5060	5060	0
503	20250206	115500	7914775	5060	5060	5060	5060	0
504	20250206	115400	7914775	5060	5060	5060	5060	0
505	20250206	115300	7914775	5060	5060	5060	5060	0
506	20250206	115200	7914775	5060	5060	5060	5060	0
507	20250206	115100	7914775	5060	5060	5060	5060	0
508	20250206	115000	7914775	5060	5060	5060	5060	0
509	20250206	114900	7914775	5060	5060	5060	5060	0
510	20250206	114800	7914775	5060	5060	5060	5060	0
511	20250206	114700	7914775	5060	5060	5060	5060	0
512	20250206	114600	7914775	5060	5060	5060	5060	0
513	20250206	114500	7914775	5060	5060	5060	5060	0
514	20250206	114400	7914775	5060	5060	5060	5060	0
515	20250206	114300	7914775	5060	5060	5060	5060	0
516	20250206	114200	7914775	5060	5060	5060	5060	0
517	20250206	114100	7914775	5060	5060	5060	5060	0
518	20250206	114000	7914775	5060	5060	5060	5060	0
519	20250206	113900	7914775	5060	5060	5060	5060	0
520	20250206	113800	7914775	5060	5060	5060	5060	0
521	20250206	113700	7914775	5060	5060	5060	5060	0
522	20250206	113600	7914775	5060	5060	5060	5060	0
523	20250206	113500	7914775	5060	5060	5060	5060	0
524	20250206	113400	7914775	5060	5060	5060	5060	0
525	20250206	113300	7914775	5060	5060	5060	5060	0
526	20250206	113200	7914775	5060	5060	5060	5060	0
527	20250206	113100	7914775	5060	5060	5060	5060	0
528	20250206	113000	7914775	5060	5060	5060	5060	0
529	20250206	112900	7914775	5060	5060	5060	5060	0
530	20250206	112800	7914775	5060	5060	5060	5060	0
531	20250206	112700	7914775	5060	5060	5060	5060	0
532	20250206	112600	7914775	5060	5060	5060	5060	0
533	20250206	112500	7914775	5060	5060	5060	5060	0
534	20250206	112400	7914775	5060	5060	5060	5060	0
535	20250206	112300	7914775	5060	5060	5060	5060	0
536	20250206	112200	7914775	5060	5060	5060	5060	0
537	20250206	112100	7914775	5060	5060	5060	5060	0
538	20250206	112000	7914775	5060	5060	5060	5060	0
539	20250206	111900	7914775	5060	5060	5060	5060	0
540	20250206	111800	7914775	5060	5060	5060	5060	0
541	20250206	111700	7914775	5060	5060	5060	5060	0
542	20250206	111600	7914775	5060	5060	5060	5060	0
543	20250206	111500	7914775	5060	5060	5060	5060	0
544	20250206	111400	7914775	5060	5060	5060	5060	0
545	20250206	111300	7914775	5060	5060	5060	5060	0
546	20250206	111200	7914775	5060	5060	5060	5060	0
547	20250206	111100	7914775	5060	5060	5060	5060	0
548	20250206	111000	7914775	5060	5060	5060	5060	0
549	20250206	110900	7914775	5060	5060	5060	5060	0
550	20250206	110800	7914775	5060	5060	5060	5060	0
551	20250206	110700	7914775	5060	5060	5060	5060	0
552	20250206	110600	7914775	5060	5060	5060	5060	0
553	20250206	110500	7914775	5060	5060	5060	5060	0
554	20250206	110400	7914775	5060	5060	5060	5060	0
555	20250206	110300	7914775	5060	5060	5060	5060	0
556	20250206	110200	7914775	5060	5060	5060	5060	0
557	20250206	110100	7914775	5060	5060	5060	5060	0
558	20250206	110000	7914775	5060	5060	5060	5060	0
559	20250206	105900	7914775	5060	5060	5060	5060	0
560	20250206	105800	7914775	5060	5060	5060	5060	0
561	20250206	105700	7914775	5060	5060	5060	5060	0
562	20250206	105600	7914775	5060	5060	5060	5060	0
563	20250206	105500	7914775	5060	5060	5060	5060	0
564	20250206	105400	7914775	5060	5060	5060	5060	0
565	20250206	105300	7914775	5060	5060	5060	5060	0
566	20250206	105200	7914775	5060	5060	5060	5060	0
567	20250206	105100	7914775	5060	5060	5060	5060	0
568	20250206	105000	7914775	5060	5060	5060	5060	0
569	20250206	104900	7914775	5060	5060	5060	5060	0
570	20250206	104800	7914775	5060	5060	5060	5060	0
571	20250206	104700	7914775	5060	5060	5060	5060	0
572	20250206	104600	7914775	5060	5060	5060	5060	30
573	20250206	104500	7762975	5060	5060	5060	5060	1
574	20250206	104400	7757915	5020	5020	5020	5020	0
575	20250206	104300	7757915	5020	5020	5020	5020	5
576	20250206	104200	7732815	5020	5020	5020	5020	40
577	20250206	104100	7532015	5020	5020	5020	5020	0
578	20250206	104000	7532015	5020	5020	5020	5020	0
579	20250206	103900	7532015	5020	5020	5020	5020	0
580	20250206	103800	7532015	5020	5020	5020	5020	0
581	20250206	103700	7532015	5020	5020	5020	5020	0
582	20250206	103600	7532015	5020	5020	5020	5020	0
583	20250206	103500	7532015	5020	5020	5020	5020	0
584	20250206	103400	7532015	5020	5020	5020	5020	0
585	20250206	103300	7532015	5020	5020	5020	5020	0
586	20250206	103200	7532015	5020	5020	5020	5020	5
587	20250206	103100	7506915	5010	5010	5010	5010	0
588	20250206	103000	7506915	5010	5010	5010	5010	0
589	20250206	102900	7506915	5010	5010	5010	5010	0
590	20250206	102800	7506915	5010	5010	5010	5010	0
591	20250206	102700	7506915	5010	5010	5010	5010	0
592	20250206	102600	7506915	5010	5010	5010	5010	0
593	20250206	102500	7506915	5010	5010	5010	5010	0
594	20250206	102400	7506915	5010	5010	5010	5010	0
595	20250206	102300	7506915	5010	5010	5010	5010	0
596	20250206	102200	7506915	5010	5010	5010	5010	0
597	20250206	102100	7506915	5010	5010	5010	5010	0
598	20250206	102000	7506915	5010	5010	5010	5010	0
599	20250206	101900	7506915	5010	5010	5010	5010	0
600	20250206	101800	7506915	5010	5010	5010	5010	0
601	20250206	101700	7506915	5010	5010	5010	5010	0
602	20250206	101600	7506915	5010	5010	5010	5010	0
603	20250206	101500	7506915	5010	5010	5010	5010	0
604	20250206	101400	7506915	5010	5010	5010	5010	0
605	20250206	101300	7506915	5010	5010	5010	5010	0
606	20250206	101200	7506915	5010	5010	5010	5010	0
607	20250206	101100	7506915	5010	5010	5010	5010	0
608	20250206	101000	7506915	5010	5010	5010	5010	0
609	20250206	100900	7506915	5010	5010	5010	5010	88
610	20250206	100800	7066035	5010	5010	5010	5010	0
611	20250206	100700	7066035	5010	5010	5010	5010	257
612	20250206	100600	5778465	5010	5010	5010	5010	0
613	20250206	100500	5778465	5010	5010	5010	5010	0
614	20250206	100400	5778465	5010	5010	5010	5010	0
615	20250206	100300	5778465	5010	5010	5010	5010	0
616	20250206	100200	5778465	5010	5010	5010	5010	7
617	20250206	100100	5743395	5010	5010	5010	5010	47
618	20250206	100000	5507925	5010	5010	5010	5010	93
619	20250206	095900	5041995	5010	4945	5010	4945	2
620	20250206	095800	5032040	4935	4935	4935	4935	0
621	20250206	095700	5032040	4935	4935	4935	4935	0
622	20250206	095600	5032040	4935	4950	4950	4935	352
623	20250206	095500	3293120	4980	4980	4980	4980	0
624	20250206	095400	3293120	4980	4980	4980	4980	384
625	20250206	095300	1380800	4990	4985	4995	4985	110
626	20250206	095200	831560	4990	4990	4990	4990	0
627	20250206	095100	831560	4990	4990	4990	4990	0
628	20250206	095000	831560	4990	4990	4990	4990	0
629	20250206	094900	831560	4990	4990	4990	4990	0
630	20250206	094800	831560	4990	4990	4990	4990	52
631	20250206	094700	572080	4990	4990	4990	4990	48
632	20250206	094600	332560	4990	4990	4990	4990	0
633	20250206	094500	332560	4990	4985	4990	4985	2
634	20250206	094400	322585	4990	4990	4990	4990	0
635	20250206	094300	322585	4990	4990	4990	4990	1
636	20250206	094200	317595	4985	4985	4985	4985	0
637	20250206	094100	317595	4985	4985	4985	4985	0
638	20250206	094000	317595	4985	4985	4985	4985	0
639	20250206	093900	317595	4985	4985	4985	4985	0
640	20250206	093800	317595	4985	4985	4985	4985	0
641	20250206	093700	317595	4985	4985	4985	4985	0
642	20250206	093600	317595	4985	4985	4985	4985	0
643	20250206	093500	317595	4985	4985	4985	4985	0
644	20250206	093400	317595	4985	4985	4985	4985	0
645	20250206	093300	317595	4985	4985	4985	4985	0
646	20250206	093200	317595	4985	4985	4985	4985	0
647	20250206	093100	317595	4985	4985	4985	4985	0
648	20250206	093000	317595	4985	4985	4985	4985	0
649	20250206	092900	317595	4985	4985	4985	4985	0
650	20250206	092800	317595	4985	4985	4985	4985	0
651	20250206	092700	317595	4985	4985	4985	4985	0
652	20250206	092600	317595	4985	4985	4985	4985	0
653	20250206	092500	317595	4985	4985	4985	4985	2
654	20250206	092400	307625	4985	4985	4985	4985	3
655	20250206	092300	292670	4985	4985	4985	4985	0
656	20250206	092200	292670	4985	4985	4985	4985	2
657	20250206	092100	282700	5020	5020	5020	5020	0
658	20250206	092000	282700	5020	5020	5020	5020	0
659	20250206	091900	282700	5020	5020	5020	5020	0
660	20250206	091800	282700	5020	5020	5020	5020	1
661	20250206	091700	277680	4990	4990	4990	4990	0
662	20250206	091600	277680	4990	4990	4990	4990	0
663	20250206	091500	277680	4990	4990	4990	4990	0
664	20250206	091400	277680	4990	4990	4990	4990	0
665	20250206	091300	277680	4990	4990	4990	4990	0
666	20250206	091200	277680	4990	4990	4990	4990	6
667	20250206	091100	247740	5080	5080	5080	5080	0
668	20250206	091000	247740	5080	5080	5080	5080	0
669	20250206	090900	247740	5080	5080	5080	5080	0
670	20250206	090800	247740	5080	5080	5080	5080	0
671	20250206	090700	247740	5080	5080	5080	5080	0
672	20250206	090600	247740	5080	5080	5080	5080	0
673	20250206	090500	247740	5080	5080	5080	5080	0
674	20250206	090400	247740	5080	5010	5080	5010	39
675	20250206	090300	49830	5010	5010	5010	5010	0
676	20250206	090200	49830	5010	5010	5010	5010	0
677	20250206	090100	49830	5010	5010	5010	5010	1
678	20250206	090000	44820	4980	4980	4980	4980	9