KissMeData/024950/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191000	39851850	4150	4150	4150	4150	86
3	20250206	190900	39851850	4150	4150	4150	4150	0
4	20250206	190800	39851850	4150	4150	4150	4150	0
5	20250206	190700	39851850	4150	4150	4150	4150	0
6	20250206	190600	39851850	4150	4150	4150	4150	0
7	20250206	190500	39851850	4150	4150	4150	4150	0
8	20250206	190400	39851850	4150	4150	4150	4150	0
9	20250206	190300	39851850	4150	4150	4150	4150	0
10	20250206	190200	39851850	4150	4150	4150	4150	0
11	20250206	190100	39851850	4150	4150	4150	4150	0
12	20250206	190000	39851850	4150	4150	4150	4150	0
13	20250206	185900	39851850	4150	4150	4150	4150	0
14	20250206	185800	39851850	4150	4150	4150	4150	0
15	20250206	185700	39851850	4150	4150	4150	4150	0
16	20250206	185600	39851850	4150	4150	4150	4150	0
17	20250206	185500	39851850	4150	4150	4150	4150	0
18	20250206	185400	39851850	4150	4150	4150	4150	0
19	20250206	185300	39851850	4150	4150	4150	4150	0
20	20250206	185200	39851850	4150	4150	4150	4150	0
21	20250206	185100	39851850	4150	4150	4150	4150	0
22	20250206	185000	39851850	4150	4150	4150	4150	0
23	20250206	184900	39851850	4150	4150	4150	4150	0
24	20250206	184800	39851850	4150	4150	4150	4150	0
25	20250206	184700	39851850	4150	4150	4150	4150	0
26	20250206	184600	39851850	4150	4150	4150	4150	0
27	20250206	184500	39851850	4150	4150	4150	4150	0
28	20250206	184400	39851850	4150	4150	4150	4150	0
29	20250206	184300	39851850	4150	4150	4150	4150	0
30	20250206	184200	39851850	4150	4150	4150	4150	0
31	20250206	184100	39851850	4150	4150	4150	4150	0
32	20250206	184000	39851850	4150	4150	4150	4150	86
33	20250206	183900	39851850	4150	4150	4150	4150	0
34	20250206	183800	39851850	4150	4150	4150	4150	0
35	20250206	183700	39851850	4150	4150	4150	4150	0
36	20250206	183600	39851850	4150	4150	4150	4150	0
37	20250206	183500	39851850	4150	4150	4150	4150	0
38	20250206	183400	39851850	4150	4150	4150	4150	0
39	20250206	183300	39851850	4150	4150	4150	4150	0
40	20250206	183200	39851850	4150	4150	4150	4150	0
41	20250206	183100	39851850	4150	4150	4150	4150	0
42	20250206	183000	39851850	4150	4150	4150	4150	0
43	20250206	182900	39851850	4150	4150	4150	4150	0
44	20250206	182800	39851850	4150	4150	4150	4150	0
45	20250206	182700	39851850	4150	4150	4150	4150	0
46	20250206	182600	39851850	4150	4150	4150	4150	0
47	20250206	182500	39851850	4150	4150	4150	4150	0
48	20250206	182400	39851850	4150	4150	4150	4150	0
49	20250206	182300	39851850	4150	4150	4150	4150	0
50	20250206	182200	39851850	4150	4150	4150	4150	0
51	20250206	182100	39851850	4150	4150	4150	4150	0
52	20250206	182000	39851850	4150	4150	4150	4150	0
53	20250206	181900	39851850	4150	4150	4150	4150	0
54	20250206	181800	39851850	4150	4150	4150	4150	0
55	20250206	181700	39851850	4150	4150	4150	4150	0
56	20250206	181600	39851850	4150	4150	4150	4150	0
57	20250206	181500	39851850	4150	4150	4150	4150	0
58	20250206	181400	39851850	4150	4150	4150	4150	0
59	20250206	181300	39851850	4150	4150	4150	4150	0
60	20250206	181200	39851850	4150	4150	4150	4150	0
61	20250206	181100	39851850	4150	4150	4150	4150	0
62	20250206	181000	39851850	4150	4150	4150	4150	86
63	20250206	180900	39851850	4150	4150	4150	4150	0
64	20250206	180800	39851850	4150	4150	4150	4150	0
65	20250206	180700	39851850	4150	4150	4150	4150	0
66	20250206	180600	39851850	4150	4150	4150	4150	0
67	20250206	180500	39851850	4150	4150	4150	4150	0
68	20250206	180400	39851850	4150	4150	4150	4150	0
69	20250206	180300	39851850	4150	4150	4150	4150	0
70	20250206	180200	39851850	4150	4150	4150	4150	0
71	20250206	180100	39851850	4150	4150	4150	4150	0
72	20250206	180000	39851850	4150	4150	4150	4150	0
73	20250206	175900	39851850	4150	4150	4150	4150	0
74	20250206	175800	39851850	4150	4150	4150	4150	0
75	20250206	175700	39851850	4150	4150	4150	4150	0
76	20250206	175600	39851850	4150	4150	4150	4150	0
77	20250206	175500	39851850	4150	4150	4150	4150	0
78	20250206	175400	39851850	4150	4150	4150	4150	0
79	20250206	175300	39851850	4150	4150	4150	4150	0
80	20250206	175200	39851850	4150	4150	4150	4150	0
81	20250206	175100	39851850	4150	4150	4150	4150	0
82	20250206	175000	39851850	4150	4150	4150	4150	0
83	20250206	174900	39851850	4150	4150	4150	4150	0
84	20250206	174800	39851850	4150	4150	4150	4150	0
85	20250206	174700	39851850	4150	4150	4150	4150	0
86	20250206	174600	39851850	4150	4150	4150	4150	0
87	20250206	174500	39851850	4150	4150	4150	4150	0
88	20250206	174400	39851850	4150	4150	4150	4150	0
89	20250206	174300	39851850	4150	4150	4150	4150	0
90	20250206	174200	39851850	4150	4150	4150	4150	0
91	20250206	174100	39851850	4150	4150	4150	4150	0
92	20250206	174000	39851850	4150	4150	4150	4150	86
93	20250206	173900	39851850	4150	4150	4150	4150	0
94	20250206	173800	39851850	4150	4150	4150	4150	0
95	20250206	173700	39851850	4150	4150	4150	4150	0
96	20250206	173600	39851850	4150	4150	4150	4150	0
97	20250206	173500	39851850	4150	4150	4150	4150	0
98	20250206	173400	39851850	4150	4150	4150	4150	0
99	20250206	173300	39851850	4150	4150	4150	4150	0
100	20250206	173200	39851850	4150	4150	4150	4150	0
101	20250206	173100	39851850	4150	4150	4150	4150	0
102	20250206	173000	39851850	4150	4150	4150	4150	0
103	20250206	172900	39851850	4150	4150	4150	4150	0
104	20250206	172800	39851850	4150	4150	4150	4150	0
105	20250206	172700	39851850	4150	4150	4150	4150	0
106	20250206	172600	39851850	4150	4150	4150	4150	0
107	20250206	172500	39851850	4150	4150	4150	4150	0
108	20250206	172400	39851850	4150	4150	4150	4150	0
109	20250206	172300	39851850	4150	4150	4150	4150	0
110	20250206	172200	39851850	4150	4150	4150	4150	0
111	20250206	172100	39851850	4150	4150	4150	4150	0
112	20250206	172000	39851850	4150	4150	4150	4150	0
113	20250206	171900	39851850	4150	4150	4150	4150	0
114	20250206	171800	39851850	4150	4150	4150	4150	0
115	20250206	171700	39851850	4150	4150	4150	4150	0
116	20250206	171600	39851850	4150	4150	4150	4150	0
117	20250206	171500	39851850	4150	4150	4150	4150	0
118	20250206	171400	39851850	4150	4150	4150	4150	0
119	20250206	171300	39851850	4150	4150	4150	4150	0
120	20250206	171200	39851850	4150	4150	4150	4150	0
121	20250206	171100	39851850	4150	4150	4150	4150	0
122	20250206	171000	39851850	4150	4150	4150	4150	86
123	20250206	170900	39851850	4150	4150	4150	4150	0
124	20250206	170800	39851850	4150	4150	4150	4150	0
125	20250206	170700	39851850	4150	4150	4150	4150	0
126	20250206	170600	39851850	4150	4150	4150	4150	0
127	20250206	170500	39851850	4150	4150	4150	4150	0
128	20250206	170400	39851850	4150	4150	4150	4150	0
129	20250206	170300	39851850	4150	4150	4150	4150	0
130	20250206	170200	39851850	4150	4150	4150	4150	0
131	20250206	170100	39851850	4150	4150	4150	4150	0
132	20250206	170000	39851850	4150	4150	4150	4150	0
133	20250206	165900	39851850	4150	4150	4150	4150	0
134	20250206	165800	39851850	4150	4150	4150	4150	0
135	20250206	165700	39851850	4150	4150	4150	4150	0
136	20250206	165600	39851850	4150	4150	4150	4150	0
137	20250206	165500	39851850	4150	4150	4150	4150	0
138	20250206	165400	39851850	4150	4150	4150	4150	0
139	20250206	165300	39851850	4150	4150	4150	4150	0
140	20250206	165200	39851850	4150	4150	4150	4150	0
141	20250206	165100	39851850	4150	4150	4150	4150	0
142	20250206	165000	39851850	4150	4150	4150	4150	0
143	20250206	164900	39851850	4150	4150	4150	4150	0
144	20250206	164800	39851850	4150	4150	4150	4150	0
145	20250206	164700	39851850	4150	4150	4150	4150	0
146	20250206	164600	39851850	4150	4150	4150	4150	0
147	20250206	164500	39851850	4150	4150	4150	4150	0
148	20250206	164400	39851850	4150	4150	4150	4150	0
149	20250206	164300	39851850	4150	4150	4150	4150	0
150	20250206	164200	39851850	4150	4150	4150	4150	0
151	20250206	164100	39851850	4150	4150	4150	4150	0
152	20250206	164000	39851850	4150	4150	4150	4150	86
153	20250206	163900	39851850	4150	4150	4150	4150	0
154	20250206	163800	39851850	4150	4150	4150	4150	0
155	20250206	163700	39851850	4150	4150	4150	4150	0
156	20250206	163600	39851850	4150	4150	4150	4150	0
157	20250206	163500	39851850	4150	4150	4150	4150	0
158	20250206	163400	39851850	4150	4150	4150	4150	0
159	20250206	163300	39851850	4150	4150	4150	4150	0
160	20250206	163200	39851850	4150	4150	4150	4150	0
161	20250206	163100	39851850	4150	4150	4150	4150	0
162	20250206	163000	39851850	4150	4150	4150	4150	0
163	20250206	162900	39851850	4150	4150	4150	4150	0
164	20250206	162800	39851850	4150	4150	4150	4150	0
165	20250206	162700	39851850	4150	4150	4150	4150	0
166	20250206	162600	39851850	4150	4150	4150	4150	0
167	20250206	162500	39851850	4150	4150	4150	4150	0
168	20250206	162400	39851850	4150	4150	4150	4150	0
169	20250206	162300	39851850	4150	4150	4150	4150	0
170	20250206	162200	39851850	4150	4150	4150	4150	0
171	20250206	162100	39851850	4150	4150	4150	4150	0
172	20250206	162000	39851850	4150	4150	4150	4150	0
173	20250206	161900	39851850	4150	4150	4150	4150	0
174	20250206	161800	39851850	4150	4150	4150	4150	0
175	20250206	161700	39851850	4150	4150	4150	4150	0
176	20250206	161600	39851850	4150	4150	4150	4150	0
177	20250206	161500	39851850	4150	4150	4150	4150	0
178	20250206	161400	39851850	4150	4150	4150	4150	0
179	20250206	161300	39851850	4150	4150	4150	4150	0
180	20250206	161200	39851850	4150	4150	4150	4150	0
181	20250206	161100	39851850	4150	4150	4150	4150	0
182	20250206	161000	39851850	4150	4150	4150	4150	86
183	20250206	160900	39851850	4150	4150	4150	4150	0
184	20250206	160800	39851850	4150	4150	4150	4150	0
185	20250206	160700	39851850	4150	4150	4150	4150	0
186	20250206	160600	39851850	4150	4150	4150	4150	0
187	20250206	160500	39851850	4150	4150	4150	4150	0
188	20250206	160400	39851850	4150	4150	4150	4150	0
189	20250206	160300	39851850	4150	4150	4150	4150	0
190	20250206	160200	39851850	4150	4150	4150	4150	0
191	20250206	160100	39851850	4150	4150	4150	4150	0
192	20250206	160000	39851850	4150	4150	4150	4150	0
193	20250206	155900	39851850	4150	4150	4150	4150	0
194	20250206	155800	39851850	4150	4150	4150	4150	0
195	20250206	155700	39851850	4150	4150	4150	4150	0
196	20250206	155600	39851850	4150	4150	4150	4150	0
197	20250206	155500	39851850	4150	4150	4150	4150	0
198	20250206	155400	39851850	4150	4150	4150	4150	0
199	20250206	155300	39851850	4150	4150	4150	4150	0
200	20250206	155200	39851850	4150	4150	4150	4150	0
201	20250206	155100	39851850	4150	4150	4150	4150	0
202	20250206	155000	39851850	4150	4150	4150	4150	0
203	20250206	154900	39851850	4150	4150	4150	4150	0
204	20250206	154800	39851850	4150	4150	4150	4150	0
205	20250206	154700	39851850	4150	4150	4150	4150	0
206	20250206	154600	39851850	4150	4150	4150	4150	0
207	20250206	154500	39851850	4150	4150	4150	4150	0
208	20250206	154400	39851850	4150	4150	4150	4150	0
209	20250206	154300	39851850	4150	4150	4150	4150	0
210	20250206	154200	39851850	4150	4150	4150	4150	0
211	20250206	154100	39851850	4150	4150	4150	4150	0
212	20250206	154000	39851850	4150	4150	4150	4150	86
213	20250206	153900	39851850	4150	4150	4150	4150	0
214	20250206	153800	39851850	4150	4150	4150	4150	0
215	20250206	153700	39851850	4150	4150	4150	4150	0
216	20250206	153600	39851850	4150	4150	4150	4150	0
217	20250206	153500	39851850	4150	4150	4150	4150	0
218	20250206	153400	39851850	4150	4150	4150	4150	0
219	20250206	153300	39851850	4150	4150	4150	4150	0
220	20250206	153200	39851850	4150	4150	4150	4150	0
221	20250206	153100	39851850	4150	4150	4150	4150	0
222	20250206	153000	39851850	4150	4150	4150	4150	86
223	20250206	152900	39494950	4150	4150	4150	4150	0
224	20250206	152800	39494950	4150	4150	4150	4150	0
225	20250206	152700	39494950	4150	4150	4150	4150	0
226	20250206	152600	39494950	4150	4150	4150	4150	0
227	20250206	152500	39494950	4150	4150	4150	4150	0
228	20250206	152400	39494950	4150	4150	4150	4150	0
229	20250206	152300	39494950	4150	4150	4150	4150	0
230	20250206	152200	39494950	4150	4150	4150	4150	0
231	20250206	152100	39494950	4150	4150	4150	4150	0
232	20250206	152000	39494950	4150	4150	4150	4150	0
233	20250206	151900	39494950	4150	4170	4170	4150	68
234	20250206	151800	39211730	4170	4170	4170	4170	13
235	20250206	151700	39157520	4170	4170	4170	4170	1
236	20250206	151600	39153350	4150	4150	4150	4150	0
237	20250206	151500	39153350	4150	4150	4150	4150	0
238	20250206	151400	39153350	4150	4150	4150	4150	0
239	20250206	151300	39153350	4150	4150	4150	4150	0
240	20250206	151200	39153350	4150	4150	4150	4150	0
241	20250206	151100	39153350	4150	4150	4150	4150	0
242	20250206	151000	39153350	4150	4150	4150	4150	0
243	20250206	150900	39153350	4150	4150	4150	4150	0
244	20250206	150800	39153350	4150	4150	4150	4150	0
245	20250206	150700	39153350	4150	4150	4150	4150	0
246	20250206	150600	39153350	4150	4150	4150	4150	0
247	20250206	150500	39153350	4150	4150	4150	4150	0
248	20250206	150400	39153350	4150	4150	4150	4150	0
249	20250206	150300	39153350	4150	4150	4150	4150	0
250	20250206	150200	39153350	4150	4155	4155	4150	1100
251	20250206	150100	34588295	4170	4170	4170	4170	0
252	20250206	150000	34588295	4170	4170	4170	4170	0
253	20250206	145900	34588295	4170	4170	4170	4170	0
254	20250206	145800	34588295	4170	4170	4170	4170	0
255	20250206	145700	34588295	4170	4170	4170	4170	0
256	20250206	145600	34588295	4170	4170	4170	4170	0
257	20250206	145500	34588295	4170	4170	4170	4170	0
258	20250206	145400	34588295	4170	4170	4170	4170	0
259	20250206	145300	34588295	4170	4170	4170	4170	0
260	20250206	145200	34588295	4170	4170	4170	4170	0
261	20250206	145100	34588295	4170	4170	4170	4170	6
262	20250206	145000	34563275	4170	4170	4170	4170	0
263	20250206	144900	34563275	4170	4170	4170	4170	0
264	20250206	144800	34563275	4170	4170	4170	4170	1
265	20250206	144700	34559105	4160	4160	4160	4160	0
266	20250206	144600	34559105	4160	4160	4160	4160	0
267	20250206	144500	34559105	4160	4160	4160	4160	0
268	20250206	144400	34559105	4160	4160	4160	4160	300
269	20250206	144300	33311105	4160	4160	4160	4160	0
270	20250206	144200	33311105	4160	4160	4160	4160	0
271	20250206	144100	33311105	4160	4160	4160	4160	0
272	20250206	144000	33311105	4160	4160	4160	4160	0
273	20250206	143900	33311105	4160	4160	4160	4160	0
274	20250206	143800	33311105	4160	4160	4160	4160	25
275	20250206	143700	33207105	4160	4160	4160	4160	0
276	20250206	143600	33207105	4160	4160	4160	4160	0
277	20250206	143500	33207105	4160	4160	4160	4160	0
278	20250206	143400	33207105	4160	4160	4160	4160	0
279	20250206	143300	33207105	4160	4160	4160	4160	0
280	20250206	143200	33207105	4160	4155	4160	4155	110
281	20250206	143100	32750005	4155	4155	4155	4155	0
282	20250206	143000	32750005	4155	4155	4155	4155	0
283	20250206	142900	32750005	4155	4155	4155	4155	0
284	20250206	142800	32750005	4155	4155	4155	4155	1
285	20250206	142700	32745850	4155	4155	4155	4155	0
286	20250206	142600	32745850	4155	4155	4155	4155	1
287	20250206	142500	32741695	4155	4155	4155	4155	0
288	20250206	142400	32741695	4155	4155	4155	4155	0
289	20250206	142300	32741695	4155	4155	4155	4155	0
290	20250206	142200	32741695	4155	4155	4155	4155	2
291	20250206	142100	32733385	4160	4160	4160	4160	0
292	20250206	142000	32733385	4160	4160	4160	4160	0
293	20250206	141900	32733385	4160	4160	4160	4160	0
294	20250206	141800	32733385	4160	4160	4160	4160	0
295	20250206	141700	32733385	4160	4160	4160	4160	0
296	20250206	141600	32733385	4160	4160	4160	4160	0
297	20250206	141500	32733385	4160	4160	4160	4160	0
298	20250206	141400	32733385	4160	4160	4160	4160	0
299	20250206	141300	32733385	4160	4160	4160	4160	0
300	20250206	141200	32733385	4160	4160	4160	4160	0
301	20250206	141100	32733385	4160	4160	4160	4160	0
302	20250206	141000	32733385	4160	4160	4160	4160	0
303	20250206	140900	32733385	4160	4160	4160	4160	0
304	20250206	140800	32733385	4160	4160	4160	4160	1
305	20250206	140700	32729225	4160	4160	4160	4160	0
306	20250206	140600	32729225	4160	4160	4160	4160	0
307	20250206	140500	32729225	4160	4160	4160	4160	0
308	20250206	140400	32729225	4160	4160	4160	4160	0
309	20250206	140300	32729225	4160	4160	4160	4160	1
310	20250206	140200	32725065	4150	4150	4150	4150	0
311	20250206	140100	32725065	4150	4150	4150	4150	0
312	20250206	140000	32725065	4150	4150	4150	4150	0
313	20250206	135900	32725065	4150	4150	4150	4150	0
314	20250206	135800	32725065	4150	4150	4150	4150	0
315	20250206	135700	32725065	4150	4150	4150	4150	0
316	20250206	135600	32725065	4150	4150	4150	4150	0
317	20250206	135500	32725065	4150	4150	4150	4150	0
318	20250206	135400	32725065	4150	4150	4150	4150	0
319	20250206	135300	32725065	4150	4150	4150	4150	129
320	20250206	135200	32189715	4150	4150	4150	4150	0
321	20250206	135100	32189715	4150	4150	4150	4150	0
322	20250206	135000	32189715	4150	4150	4150	4150	0
323	20250206	134900	32189715	4150	4150	4150	4150	28
324	20250206	134800	32073515	4155	4170	4170	4155	592
325	20250206	134700	29610595	4170	4170	4170	4170	0
326	20250206	134600	29610595	4170	4170	4170	4170	0
327	20250206	134500	29610595	4170	4170	4170	4170	0
328	20250206	134400	29610595	4170	4170	4170	4170	0
329	20250206	134300	29610595	4170	4170	4170	4170	0
330	20250206	134200	29610595	4170	4170	4170	4170	4
331	20250206	134100	29593915	4170	4170	4170	4170	0
332	20250206	134000	29593915	4170	4170	4170	4170	0
333	20250206	133900	29593915	4170	4170	4170	4170	0
334	20250206	133800	29593915	4170	4170	4170	4170	0
335	20250206	133700	29593915	4170	4170	4170	4170	0
336	20250206	133600	29593915	4170	4170	4170	4170	3
337	20250206	133500	29581405	4170	4170	4170	4170	1
338	20250206	133400	29577235	4165	4165	4165	4165	0
339	20250206	133300	29577235	4165	4165	4165	4165	0
340	20250206	133200	29577235	4165	4165	4165	4165	0
341	20250206	133100	29577235	4165	4165	4165	4165	0
342	20250206	133000	29577235	4165	4165	4165	4165	100
343	20250206	132900	29160735	4160	4160	4160	4160	0
344	20250206	132800	29160735	4160	4160	4160	4160	0
345	20250206	132700	29160735	4160	4160	4160	4160	0
346	20250206	132600	29160735	4160	4160	4160	4160	0
347	20250206	132500	29160735	4160	4160	4160	4160	0
348	20250206	132400	29160735	4160	4160	4160	4160	0
349	20250206	132300	29160735	4160	4160	4160	4160	0
350	20250206	132200	29160735	4160	4160	4160	4160	0
351	20250206	132100	29160735	4160	4160	4160	4160	0
352	20250206	132000	29160735	4160	4160	4160	4160	28
353	20250206	131900	29044255	4160	4180	4180	4160	1821
354	20250206	131800	21465185	4185	4185	4185	4185	0
355	20250206	131700	21465185	4185	4185	4185	4185	0
356	20250206	131600	21465185	4185	4185	4185	4185	3
357	20250206	131500	21452630	4180	4180	4180	4180	0
358	20250206	131400	21452630	4180	4180	4180	4180	0
359	20250206	131300	21452630	4180	4180	4180	4180	0
360	20250206	131200	21452630	4180	4180	4180	4180	0
361	20250206	131100	21452630	4180	4180	4180	4180	86
362	20250206	131000	21093150	4180	4180	4180	4180	2
363	20250206	130900	21084790	4180	4180	4180	4180	0
364	20250206	130800	21084790	4180	4180	4180	4180	0
365	20250206	130700	21084790	4180	4180	4180	4180	0
366	20250206	130600	21084790	4180	4180	4180	4180	0
367	20250206	130500	21084790	4180	4180	4180	4180	0
368	20250206	130400	21084790	4180	4180	4180	4180	0
369	20250206	130300	21084790	4180	4180	4180	4180	0
370	20250206	130200	21084790	4180	4180	4180	4180	0
371	20250206	130100	21084790	4180	4180	4180	4180	0
372	20250206	130000	21084790	4180	4180	4180	4180	0
373	20250206	125900	21084790	4180	4180	4180	4180	0
374	20250206	125800	21084790	4180	4180	4180	4180	1
375	20250206	125700	21080610	4170	4170	4170	4170	0
376	20250206	125600	21080610	4170	4170	4170	4170	0
377	20250206	125500	21080610	4170	4170	4170	4170	122
378	20250206	125400	20571870	4165	4165	4165	4165	0
379	20250206	125300	20571870	4165	4165	4165	4165	0
380	20250206	125200	20571870	4165	4165	4165	4165	0
381	20250206	125100	20571870	4165	4165	4165	4165	0
382	20250206	125000	20571870	4165	4165	4165	4165	0
383	20250206	124900	20571870	4165	4165	4165	4165	0
384	20250206	124800	20571870	4165	4165	4165	4165	2
385	20250206	124700	20563540	4165	4165	4165	4165	0
386	20250206	124600	20563540	4165	4165	4165	4165	0
387	20250206	124500	20563540	4165	4165	4165	4165	0
388	20250206	124400	20563540	4165	4165	4165	4165	0
389	20250206	124300	20563540	4165	4165	4165	4165	0
390	20250206	124200	20563540	4165	4165	4165	4165	0
391	20250206	124100	20563540	4165	4165	4165	4165	0
392	20250206	124000	20563540	4165	4165	4165	4165	0
393	20250206	123900	20563540	4165	4165	4165	4165	0
394	20250206	123800	20563540	4165	4165	4165	4165	0
395	20250206	123700	20563540	4165	4165	4165	4165	0
396	20250206	123600	20563540	4165	4165	4165	4165	0
397	20250206	123500	20563540	4165	4165	4165	4165	1
398	20250206	123400	20559375	4170	4170	4170	4170	78
399	20250206	123300	20234115	4170	4170	4170	4170	0
400	20250206	123200	20234115	4170	4170	4170	4170	0
401	20250206	123100	20234115	4170	4170	4170	4170	0
402	20250206	123000	20234115	4170	4170	4170	4170	100
403	20250206	122900	19817115	4170	4170	4170	4170	0
404	20250206	122800	19817115	4170	4170	4170	4170	0
405	20250206	122700	19817115	4170	4170	4170	4170	0
406	20250206	122600	19817115	4170	4170	4170	4170	0
407	20250206	122500	19817115	4170	4170	4170	4170	0
408	20250206	122400	19817115	4170	4170	4170	4170	0
409	20250206	122300	19817115	4170	4170	4170	4170	0
410	20250206	122200	19817115	4170	4170	4170	4170	0
411	20250206	122100	19817115	4170	4170	4170	4170	0
412	20250206	122000	19817115	4170	4170	4170	4170	0
413	20250206	121900	19817115	4170	4170	4170	4170	0
414	20250206	121800	19817115	4170	4170	4170	4170	0
415	20250206	121700	19817115	4170	4170	4170	4170	0
416	20250206	121600	19817115	4170	4170	4170	4170	0
417	20250206	121500	19817115	4170	4170	4170	4170	0
418	20250206	121400	19817115	4170	4170	4170	4170	0
419	20250206	121300	19817115	4170	4170	4170	4170	0
420	20250206	121200	19817115	4170	4170	4170	4170	3
421	20250206	121100	19804605	4185	4185	4185	4185	0
422	20250206	121000	19804605	4185	4185	4185	4185	0
423	20250206	120900	19804605	4185	4185	4185	4185	0
424	20250206	120800	19804605	4185	4185	4185	4185	2
425	20250206	120700	19796235	4185	4185	4185	4185	0
426	20250206	120600	19796235	4185	4185	4185	4185	0
427	20250206	120500	19796235	4185	4185	4185	4185	0
428	20250206	120400	19796235	4185	4185	4185	4185	1
429	20250206	120300	19792050	4170	4170	4170	4170	0
430	20250206	120200	19792050	4170	4170	4170	4170	0
431	20250206	120100	19792050	4170	4170	4170	4170	2
432	20250206	120000	19783710	4170	4170	4170	4170	0
433	20250206	115900	19783710	4170	4170	4170	4170	4
434	20250206	115800	19767030	4180	4180	4180	4180	0
435	20250206	115700	19767030	4180	4180	4180	4180	0
436	20250206	115600	19767030	4180	4180	4180	4180	0
437	20250206	115500	19767030	4180	4180	4180	4180	1
438	20250206	115400	19762850	4185	4185	4185	4185	0
439	20250206	115300	19762850	4185	4185	4185	4185	0
440	20250206	115200	19762850	4185	4185	4185	4185	0
441	20250206	115100	19762850	4185	4185	4185	4185	0
442	20250206	115000	19762850	4185	4185	4185	4185	0
443	20250206	114900	19762850	4185	4185	4185	4185	20
444	20250206	114800	19679150	4180	4180	4180	4180	0
445	20250206	114700	19679150	4180	4180	4180	4180	0
446	20250206	114600	19679150	4180	4180	4180	4180	1
447	20250206	114500	19674970	4185	4185	4185	4185	0
448	20250206	114400	19674970	4185	4185	4185	4185	0
449	20250206	114300	19674970	4185	4185	4185	4185	0
450	20250206	114200	19674970	4185	4185	4185	4185	0
451	20250206	114100	19674970	4185	4185	4185	4185	3
452	20250206	114000	19662415	4185	4185	4185	4185	0
453	20250206	113900	19662415	4185	4185	4185	4185	1
454	20250206	113800	19658230	4180	4180	4180	4180	0
455	20250206	113700	19658230	4180	4180	4180	4180	0
456	20250206	113600	19658230	4180	4180	4180	4180	0
457	20250206	113500	19658230	4180	4180	4180	4180	15
458	20250206	113400	19595530	4180	4180	4180	4180	0
459	20250206	113300	19595530	4180	4180	4180	4180	0
460	20250206	113200	19595530	4180	4180	4180	4180	0
461	20250206	113100	19595530	4180	4180	4180	4180	63
462	20250206	113000	19332190	4180	4180	4180	4180	0
463	20250206	112900	19332190	4180	4180	4180	4180	1
464	20250206	112800	19328010	4185	4185	4185	4185	0
465	20250206	112700	19328010	4185	4185	4185	4185	0
466	20250206	112600	19328010	4185	4185	4185	4185	0
467	20250206	112500	19328010	4185	4185	4185	4185	0
468	20250206	112400	19328010	4185	4185	4185	4185	0
469	20250206	112300	19328010	4185	4185	4185	4185	0
470	20250206	112200	19328010	4185	4185	4185	4185	1
471	20250206	112100	19323825	4180	4180	4180	4180	0
472	20250206	112000	19323825	4180	4180	4180	4180	0
473	20250206	111900	19323825	4180	4180	4180	4180	170
474	20250206	111800	18613225	4180	4180	4180	4180	0
475	20250206	111700	18613225	4180	4180	4180	4180	0
476	20250206	111600	18613225	4180	4180	4180	4180	1
477	20250206	111500	18609045	4180	4180	4180	4180	0
478	20250206	111400	18609045	4180	4180	4180	4180	0
479	20250206	111300	18609045	4180	4180	4180	4180	0
480	20250206	111200	18609045	4180	4180	4180	4180	0
481	20250206	111100	18609045	4180	4180	4180	4180	0
482	20250206	111000	18609045	4180	4180	4180	4180	0
483	20250206	110900	18609045	4180	4180	4180	4180	24
484	20250206	110800	18508725	4180	4180	4180	4180	0
485	20250206	110700	18508725	4180	4180	4180	4180	0
486	20250206	110600	18508725	4180	4180	4180	4180	0
487	20250206	110500	18508725	4180	4180	4180	4180	0
488	20250206	110400	18508725	4180	4180	4180	4180	1
489	20250206	110300	18504545	4175	4175	4175	4175	0
490	20250206	110200	18504545	4175	4175	4175	4175	0
491	20250206	110100	18504545	4175	4175	4175	4175	229
492	20250206	110000	17548470	4175	4175	4175	4175	0
493	20250206	105900	17548470	4175	4175	4175	4175	0
494	20250206	105800	17548470	4175	4175	4175	4175	0
495	20250206	105700	17548470	4175	4175	4175	4175	0
496	20250206	105600	17548470	4175	4175	4175	4175	0
497	20250206	105500	17548470	4175	4175	4175	4175	0
498	20250206	105400	17548470	4175	4175	4175	4175	0
499	20250206	105300	17548470	4175	4175	4175	4175	0
500	20250206	105200	17548470	4175	4170	4175	4170	1101
501	20250206	105100	12951815	4175	4175	4175	4175	0
502	20250206	105000	12951815	4175	4175	4175	4175	0
503	20250206	104900	12951815	4175	4160	4175	4155	223
504	20250206	104800	12020915	4165	4165	4165	4165	0
505	20250206	104700	12020915	4165	4165	4165	4165	0
506	20250206	104600	12020915	4165	4170	4170	4165	3
507	20250206	104500	12008410	4175	4175	4175	4175	0
508	20250206	104400	12008410	4175	4175	4175	4175	4
509	20250206	104300	11991710	4175	4175	4175	4175	0
510	20250206	104200	11991710	4175	4175	4175	4175	0
511	20250206	104100	11991710	4175	4175	4175	4175	0
512	20250206	104000	11991710	4175	4175	4175	4175	1
513	20250206	103900	11987535	4175	4175	4175	4175	0
514	20250206	103800	11987535	4175	4175	4175	4175	0
515	20250206	103700	11987535	4175	4175	4175	4175	65
516	20250206	103600	11716160	4180	4180	4180	4180	1
517	20250206	103500	11711980	4175	4175	4175	4175	0
518	20250206	103400	11711980	4175	4175	4175	4175	0
519	20250206	103300	11711980	4175	4175	4175	4175	0
520	20250206	103200	11711980	4175	4175	4175	4175	0
521	20250206	103100	11711980	4175	4175	4175	4175	0
522	20250206	103000	11711980	4175	4175	4175	4175	36
523	20250206	102900	11561680	4175	4175	4175	4175	1
524	20250206	102800	11557505	4175	4175	4175	4175	0
525	20250206	102700	11557505	4175	4175	4175	4175	0
526	20250206	102600	11557505	4175	4175	4175	4175	0
527	20250206	102500	11557505	4175	4175	4175	4175	0
528	20250206	102400	11557505	4175	4175	4175	4175	0
529	20250206	102300	11557505	4175	4175	4175	4175	0
530	20250206	102200	11557505	4175	4175	4175	4175	1
531	20250206	102100	11553330	4150	4150	4150	4150	0
532	20250206	102000	11553330	4150	4150	4150	4150	0
533	20250206	101900	11553330	4150	4150	4150	4150	0
534	20250206	101800	11553330	4150	4150	4150	4150	0
535	20250206	101700	11553330	4150	4150	4150	4150	0
536	20250206	101600	11553330	4150	4150	4150	4150	0
537	20250206	101500	11553330	4150	4150	4150	4150	90
538	20250206	101400	11179830	4175	4175	4175	4175	0
539	20250206	101300	11179830	4175	4175	4175	4175	0
540	20250206	101200	11179830	4175	4175	4175	4175	0
541	20250206	101100	11179830	4175	4175	4175	4175	0
542	20250206	101000	11179830	4175	4175	4175	4175	0
543	20250206	100900	11179830	4175	4175	4175	4175	56
544	20250206	100800	10946030	4155	4155	4155	4155	0
545	20250206	100700	10946030	4155	4160	4160	4155	300
546	20250206	100600	9699390	4180	4175	4180	4175	47
547	20250206	100500	9503070	4180	4180	4180	4180	0
548	20250206	100400	9503070	4180	4180	4180	4180	0
549	20250206	100300	9503070	4180	4180	4180	4180	30
550	20250206	100200	9377670	4180	4180	4180	4180	0
551	20250206	100100	9377670	4180	4180	4180	4180	1
552	20250206	100000	9373490	4185	4185	4185	4185	0
553	20250206	095900	9373490	4185	4180	4185	4180	40
554	20250206	095800	9206180	4185	4185	4185	4185	0
555	20250206	095700	9206180	4185	4185	4185	4185	4
556	20250206	095600	9189440	4185	4185	4185	4185	0
557	20250206	095500	9189440	4185	4185	4185	4185	0
558	20250206	095400	9189440	4185	4185	4185	4185	33
559	20250206	095300	9051335	4165	4165	4165	4165	178
560	20250206	095200	8309965	4165	4165	4165	4165	1
561	20250206	095100	8305800	4185	4185	4185	4185	3
562	20250206	095000	8293245	4165	4165	4165	4165	0
563	20250206	094900	8293245	4165	4165	4165	4165	24
564	20250206	094800	8193285	4190	4190	4190	4190	10
565	20250206	094700	8151385	4190	4190	4190	4190	0
566	20250206	094600	8151385	4190	4190	4190	4190	0
567	20250206	094500	8151385	4190	4190	4190	4190	10
568	20250206	094400	8109485	4190	4190	4190	4190	4
569	20250206	094300	8092725	4190	4190	4190	4190	1
570	20250206	094200	8088535	4195	4195	4195	4195	0
571	20250206	094100	8088535	4195	4195	4195	4195	29
572	20250206	094000	7966880	4195	4195	4195	4195	0
573	20250206	093900	7966880	4195	4195	4195	4195	0
574	20250206	093800	7966880	4195	4195	4195	4195	172
575	20250206	093700	7245340	4185	4155	4185	4155	549
576	20250206	093600	4955470	4155	4155	4155	4155	0
577	20250206	093500	4955470	4155	4155	4155	4155	0
578	20250206	093400	4955470	4155	4155	4155	4155	0
579	20250206	093300	4955470	4155	4155	4155	4155	2
580	20250206	093200	4947160	4150	4150	4150	4150	1
581	20250206	093100	4943010	4160	4160	4160	4160	0
582	20250206	093000	4943010	4160	4160	4160	4160	0
583	20250206	092900	4943010	4160	4160	4160	4160	0
584	20250206	092800	4943010	4160	4160	4160	4160	0
585	20250206	092700	4943010	4160	4160	4160	4160	2
586	20250206	092600	4934690	4160	4155	4160	4155	10
587	20250206	092500	4893095	4140	4140	4140	4140	0
588	20250206	092400	4893095	4140	4140	4140	4140	0
589	20250206	092300	4893095	4140	4140	4140	4140	0
590	20250206	092200	4893095	4140	4140	4140	4140	0
591	20250206	092100	4893095	4140	4140	4140	4140	0
592	20250206	092000	4893095	4140	4140	4140	4140	262
593	20250206	091900	3808415	4140	4140	4140	4140	0
594	20250206	091800	3808415	4140	4140	4140	4140	0
595	20250206	091700	3808415	4140	4140	4140	4140	0
596	20250206	091600	3808415	4140	4140	4140	4140	0
597	20250206	091500	3808415	4140	4140	4140	4140	0
598	20250206	091400	3808415	4140	4140	4140	4140	1
599	20250206	091300	3804275	4135	4135	4135	4135	160
600	20250206	091200	3142675	4140	4140	4140	4140	0
601	20250206	091100	3142675	4140	4140	4140	4140	600
602	20250206	091000	658675	4140	4140	4140	4140	0
603	20250206	090900	658675	4140	4145	4145	4140	138
604	20250206	090800	87255	4145	4145	4145	4145	0
605	20250206	090700	87255	4145	4145	4145	4145	0
606	20250206	090600	87255	4145	4145	4145	4145	0
607	20250206	090500	87255	4145	4145	4145	4145	0
608	20250206	090400	87255	4145	4145	4145	4145	0
609	20250206	090300	87255	4145	4145	4145	4145	0
610	20250206	090200	87255	4145	4145	4145	4145	3
611	20250206	090100	74820	4150	4150	4150	4150	12
612	20250206	090000	25020	4170	4170	4170	4170	6