KissMeData/049550/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193200	5760705	3595	3595	3595	3595	30
3	20250206	193100	5760705	3595	3595	3595	3595	0
4	20250206	193000	5760705	3595	3595	3595	3595	0
5	20250206	192900	5760705	3595	3595	3595	3595	0
6	20250206	192800	5760705	3595	3595	3595	3595	0
7	20250206	192700	5760705	3595	3595	3595	3595	0
8	20250206	192600	5760705	3595	3595	3595	3595	0
9	20250206	192500	5760705	3595	3595	3595	3595	0
10	20250206	192400	5760705	3595	3595	3595	3595	0
11	20250206	192300	5760705	3595	3595	3595	3595	0
12	20250206	192200	5760705	3595	3595	3595	3595	0
13	20250206	192100	5760705	3595	3595	3595	3595	0
14	20250206	192000	5760705	3595	3595	3595	3595	0
15	20250206	191900	5760705	3595	3595	3595	3595	0
16	20250206	191800	5760705	3595	3595	3595	3595	0
17	20250206	191700	5760705	3595	3595	3595	3595	0
18	20250206	191600	5760705	3595	3595	3595	3595	0
19	20250206	191500	5760705	3595	3595	3595	3595	0
20	20250206	191400	5760705	3595	3595	3595	3595	0
21	20250206	191300	5760705	3595	3595	3595	3595	0
22	20250206	191200	5760705	3595	3595	3595	3595	0
23	20250206	191100	5760705	3595	3595	3595	3595	0
24	20250206	191000	5760705	3595	3595	3595	3595	0
25	20250206	190900	5760705	3595	3595	3595	3595	0
26	20250206	190800	5760705	3595	3595	3595	3595	0
27	20250206	190700	5760705	3595	3595	3595	3595	0
28	20250206	190600	5760705	3595	3595	3595	3595	0
29	20250206	190500	5760705	3595	3595	3595	3595	0
30	20250206	190400	5760705	3595	3595	3595	3595	0
31	20250206	190300	5760705	3595	3595	3595	3595	0
32	20250206	190200	5760705	3595	3595	3595	3595	30
33	20250206	190100	5760705	3595	3595	3595	3595	0
34	20250206	190000	5760705	3595	3595	3595	3595	0
35	20250206	185900	5760705	3595	3595	3595	3595	0
36	20250206	185800	5760705	3595	3595	3595	3595	0
37	20250206	185700	5760705	3595	3595	3595	3595	0
38	20250206	185600	5760705	3595	3595	3595	3595	0
39	20250206	185500	5760705	3595	3595	3595	3595	0
40	20250206	185400	5760705	3595	3595	3595	3595	0
41	20250206	185300	5760705	3595	3595	3595	3595	0
42	20250206	185200	5760705	3595	3595	3595	3595	0
43	20250206	185100	5760705	3595	3595	3595	3595	0
44	20250206	185000	5760705	3595	3595	3595	3595	0
45	20250206	184900	5760705	3595	3595	3595	3595	0
46	20250206	184800	5760705	3595	3595	3595	3595	0
47	20250206	184700	5760705	3595	3595	3595	3595	0
48	20250206	184600	5760705	3595	3595	3595	3595	0
49	20250206	184500	5760705	3595	3595	3595	3595	0
50	20250206	184400	5760705	3595	3595	3595	3595	0
51	20250206	184300	5760705	3595	3595	3595	3595	0
52	20250206	184200	5760705	3595	3595	3595	3595	0
53	20250206	184100	5760705	3595	3595	3595	3595	0
54	20250206	184000	5760705	3595	3595	3595	3595	0
55	20250206	183900	5760705	3595	3595	3595	3595	0
56	20250206	183800	5760705	3595	3595	3595	3595	0
57	20250206	183700	5760705	3595	3595	3595	3595	0
58	20250206	183600	5760705	3595	3595	3595	3595	0
59	20250206	183500	5760705	3595	3595	3595	3595	0
60	20250206	183400	5760705	3595	3595	3595	3595	0
61	20250206	183300	5760705	3595	3595	3595	3595	0
62	20250206	183200	5760705	3595	3595	3595	3595	30
63	20250206	183100	5760705	3595	3595	3595	3595	0
64	20250206	183000	5760705	3595	3595	3595	3595	0
65	20250206	182900	5760705	3595	3595	3595	3595	0
66	20250206	182800	5760705	3595	3595	3595	3595	0
67	20250206	182700	5760705	3595	3595	3595	3595	0
68	20250206	182600	5760705	3595	3595	3595	3595	0
69	20250206	182500	5760705	3595	3595	3595	3595	0
70	20250206	182400	5760705	3595	3595	3595	3595	0
71	20250206	182300	5760705	3595	3595	3595	3595	0
72	20250206	182200	5760705	3595	3595	3595	3595	0
73	20250206	182100	5760705	3595	3595	3595	3595	0
74	20250206	182000	5760705	3595	3595	3595	3595	0
75	20250206	181900	5760705	3595	3595	3595	3595	0
76	20250206	181800	5760705	3595	3595	3595	3595	0
77	20250206	181700	5760705	3595	3595	3595	3595	0
78	20250206	181600	5760705	3595	3595	3595	3595	0
79	20250206	181500	5760705	3595	3595	3595	3595	0
80	20250206	181400	5760705	3595	3595	3595	3595	0
81	20250206	181300	5760705	3595	3595	3595	3595	0
82	20250206	181200	5760705	3595	3595	3595	3595	0
83	20250206	181100	5760705	3595	3595	3595	3595	0
84	20250206	181000	5760705	3595	3595	3595	3595	0
85	20250206	180900	5760705	3595	3595	3595	3595	0
86	20250206	180800	5760705	3595	3595	3595	3595	0
87	20250206	180700	5760705	3595	3595	3595	3595	0
88	20250206	180600	5760705	3595	3595	3595	3595	0
89	20250206	180500	5760705	3595	3595	3595	3595	0
90	20250206	180400	5760705	3595	3595	3595	3595	0
91	20250206	180300	5760705	3595	3595	3595	3595	0
92	20250206	180200	5760705	3595	3595	3595	3595	30
93	20250206	180100	5760705	3595	3595	3595	3595	0
94	20250206	180000	5760705	3595	3595	3595	3595	0
95	20250206	175900	5760705	3595	3595	3595	3595	0
96	20250206	175800	5760705	3595	3595	3595	3595	0
97	20250206	175700	5760705	3595	3595	3595	3595	0
98	20250206	175600	5760705	3595	3595	3595	3595	0
99	20250206	175500	5760705	3595	3595	3595	3595	0
100	20250206	175400	5760705	3595	3595	3595	3595	0
101	20250206	175300	5760705	3595	3595	3595	3595	0
102	20250206	175200	5760705	3595	3595	3595	3595	0
103	20250206	175100	5760705	3595	3595	3595	3595	0
104	20250206	175000	5760705	3595	3595	3595	3595	0
105	20250206	174900	5760705	3595	3595	3595	3595	0
106	20250206	174800	5760705	3595	3595	3595	3595	0
107	20250206	174700	5760705	3595	3595	3595	3595	0
108	20250206	174600	5760705	3595	3595	3595	3595	0
109	20250206	174500	5760705	3595	3595	3595	3595	0
110	20250206	174400	5760705	3595	3595	3595	3595	0
111	20250206	174300	5760705	3595	3595	3595	3595	0
112	20250206	174200	5760705	3595	3595	3595	3595	0
113	20250206	174100	5760705	3595	3595	3595	3595	0
114	20250206	174000	5760705	3595	3595	3595	3595	0
115	20250206	173900	5760705	3595	3595	3595	3595	0
116	20250206	173800	5760705	3595	3595	3595	3595	0
117	20250206	173700	5760705	3595	3595	3595	3595	0
118	20250206	173600	5760705	3595	3595	3595	3595	0
119	20250206	173500	5760705	3595	3595	3595	3595	0
120	20250206	173400	5760705	3595	3595	3595	3595	0
121	20250206	173300	5760705	3595	3595	3595	3595	0
122	20250206	173200	5760705	3595	3595	3595	3595	30
123	20250206	173100	5760705	3595	3595	3595	3595	0
124	20250206	173000	5760705	3595	3595	3595	3595	0
125	20250206	172900	5760705	3595	3595	3595	3595	0
126	20250206	172800	5760705	3595	3595	3595	3595	0
127	20250206	172700	5760705	3595	3595	3595	3595	0
128	20250206	172600	5760705	3595	3595	3595	3595	0
129	20250206	172500	5760705	3595	3595	3595	3595	0
130	20250206	172400	5760705	3595	3595	3595	3595	0
131	20250206	172300	5760705	3595	3595	3595	3595	0
132	20250206	172200	5760705	3595	3595	3595	3595	0
133	20250206	172100	5760705	3595	3595	3595	3595	0
134	20250206	172000	5760705	3595	3595	3595	3595	0
135	20250206	171900	5760705	3595	3595	3595	3595	0
136	20250206	171800	5760705	3595	3595	3595	3595	0
137	20250206	171700	5760705	3595	3595	3595	3595	0
138	20250206	171600	5760705	3595	3595	3595	3595	0
139	20250206	171500	5760705	3595	3595	3595	3595	0
140	20250206	171400	5760705	3595	3595	3595	3595	0
141	20250206	171300	5760705	3595	3595	3595	3595	0
142	20250206	171200	5760705	3595	3595	3595	3595	0
143	20250206	171100	5760705	3595	3595	3595	3595	0
144	20250206	171000	5760705	3595	3595	3595	3595	0
145	20250206	170900	5760705	3595	3595	3595	3595	0
146	20250206	170800	5760705	3595	3595	3595	3595	0
147	20250206	170700	5760705	3595	3595	3595	3595	0
148	20250206	170600	5760705	3595	3595	3595	3595	0
149	20250206	170500	5760705	3595	3595	3595	3595	0
150	20250206	170400	5760705	3595	3595	3595	3595	0
151	20250206	170300	5760705	3595	3595	3595	3595	0
152	20250206	170200	5760705	3595	3595	3595	3595	30
153	20250206	170100	5760705	3595	3595	3595	3595	0
154	20250206	170000	5760705	3595	3595	3595	3595	0
155	20250206	165900	5760705	3595	3595	3595	3595	0
156	20250206	165800	5760705	3595	3595	3595	3595	0
157	20250206	165700	5760705	3595	3595	3595	3595	0
158	20250206	165600	5760705	3595	3595	3595	3595	0
159	20250206	165500	5760705	3595	3595	3595	3595	0
160	20250206	165400	5760705	3595	3595	3595	3595	0
161	20250206	165300	5760705	3595	3595	3595	3595	0
162	20250206	165200	5760705	3595	3595	3595	3595	0
163	20250206	165100	5760705	3595	3595	3595	3595	0
164	20250206	165000	5760705	3595	3595	3595	3595	0
165	20250206	164900	5760705	3595	3595	3595	3595	0
166	20250206	164800	5760705	3595	3595	3595	3595	0
167	20250206	164700	5760705	3595	3595	3595	3595	0
168	20250206	164600	5760705	3595	3595	3595	3595	0
169	20250206	164500	5760705	3595	3595	3595	3595	0
170	20250206	164400	5760705	3595	3595	3595	3595	0
171	20250206	164300	5760705	3595	3595	3595	3595	0
172	20250206	164200	5760705	3595	3595	3595	3595	0
173	20250206	164100	5760705	3595	3595	3595	3595	0
174	20250206	164000	5760705	3595	3595	3595	3595	0
175	20250206	163900	5760705	3595	3595	3595	3595	0
176	20250206	163800	5760705	3595	3595	3595	3595	0
177	20250206	163700	5760705	3595	3595	3595	3595	0
178	20250206	163600	5760705	3595	3595	3595	3595	0
179	20250206	163500	5760705	3595	3595	3595	3595	0
180	20250206	163400	5760705	3595	3595	3595	3595	0
181	20250206	163300	5760705	3595	3595	3595	3595	0
182	20250206	163200	5760705	3595	3595	3595	3595	30
183	20250206	163100	5760705	3595	3595	3595	3595	0
184	20250206	163000	5760705	3595	3595	3595	3595	0
185	20250206	162900	5760705	3595	3595	3595	3595	0
186	20250206	162800	5760705	3595	3595	3595	3595	0
187	20250206	162700	5760705	3595	3595	3595	3595	0
188	20250206	162600	5760705	3595	3595	3595	3595	0
189	20250206	162500	5760705	3595	3595	3595	3595	0
190	20250206	162400	5760705	3595	3595	3595	3595	0
191	20250206	162300	5760705	3595	3595	3595	3595	0
192	20250206	162200	5760705	3595	3595	3595	3595	0
193	20250206	162100	5760705	3595	3595	3595	3595	0
194	20250206	162000	5760705	3595	3595	3595	3595	0
195	20250206	161900	5760705	3595	3595	3595	3595	0
196	20250206	161800	5760705	3595	3595	3595	3595	0
197	20250206	161700	5760705	3595	3595	3595	3595	0
198	20250206	161600	5760705	3595	3595	3595	3595	0
199	20250206	161500	5760705	3595	3595	3595	3595	0
200	20250206	161400	5760705	3595	3595	3595	3595	0
201	20250206	161300	5760705	3595	3595	3595	3595	0
202	20250206	161200	5760705	3595	3595	3595	3595	0
203	20250206	161100	5760705	3595	3595	3595	3595	0
204	20250206	161000	5760705	3595	3595	3595	3595	0
205	20250206	160900	5760705	3595	3595	3595	3595	0
206	20250206	160800	5760705	3595	3595	3595	3595	0
207	20250206	160700	5760705	3595	3595	3595	3595	0
208	20250206	160600	5760705	3595	3595	3595	3595	0
209	20250206	160500	5760705	3595	3595	3595	3595	0
210	20250206	160400	5760705	3595	3595	3595	3595	0
211	20250206	160300	5760705	3595	3595	3595	3595	0
212	20250206	160200	5760705	3595	3595	3595	3595	30
213	20250206	160100	5760705	3595	3595	3595	3595	0
214	20250206	160000	5760705	3595	3595	3595	3595	0
215	20250206	155900	5760705	3595	3595	3595	3595	0
216	20250206	155800	5760705	3595	3595	3595	3595	0
217	20250206	155700	5760705	3595	3595	3595	3595	0
218	20250206	155600	5760705	3595	3595	3595	3595	0
219	20250206	155500	5760705	3595	3595	3595	3595	0
220	20250206	155400	5760705	3595	3595	3595	3595	0
221	20250206	155300	5760705	3595	3595	3595	3595	0
222	20250206	155200	5760705	3595	3595	3595	3595	0
223	20250206	155100	5760705	3595	3595	3595	3595	0
224	20250206	155000	5760705	3595	3595	3595	3595	0
225	20250206	154900	5760705	3595	3595	3595	3595	0
226	20250206	154800	5760705	3595	3595	3595	3595	0
227	20250206	154700	5760705	3595	3595	3595	3595	0
228	20250206	154600	5760705	3595	3595	3595	3595	0
229	20250206	154500	5760705	3595	3595	3595	3595	0
230	20250206	154400	5760705	3595	3595	3595	3595	0
231	20250206	154300	5760705	3595	3595	3595	3595	0
232	20250206	154200	5760705	3595	3595	3595	3595	0
233	20250206	154100	5760705	3595	3595	3595	3595	0
234	20250206	154000	5760705	3595	3595	3595	3595	0
235	20250206	153900	5760705	3595	3595	3595	3595	0
236	20250206	153800	5760705	3595	3595	3595	3595	0
237	20250206	153700	5760705	3595	3595	3595	3595	0
238	20250206	153600	5760705	3595	3595	3595	3595	0
239	20250206	153500	5760705	3595	3595	3595	3595	0
240	20250206	153400	5760705	3595	3595	3595	3595	0
241	20250206	153300	5760705	3595	3595	3595	3595	0
242	20250206	153200	5760705	3595	3595	3595	3595	30
243	20250206	153100	5760705	3595	3595	3595	3595	0
244	20250206	153000	5760705	3595	3595	3595	3595	0
245	20250206	152900	5760705	3595	3595	3595	3595	0
246	20250206	152800	5760705	3595	3595	3595	3595	0
247	20250206	152700	5760705	3595	3595	3595	3595	0
248	20250206	152600	5760705	3595	3595	3595	3595	0
249	20250206	152500	5760705	3595	3595	3595	3595	0
250	20250206	152400	5760705	3595	3595	3595	3595	0
251	20250206	152300	5760705	3595	3595	3595	3595	0
252	20250206	152200	5760705	3595	3595	3595	3595	0
253	20250206	152100	5760705	3595	3595	3595	3595	0
254	20250206	152000	5760705	3595	3595	3595	3595	0
255	20250206	151900	5760705	3595	3595	3595	3595	0
256	20250206	151800	5760705	3595	3595	3595	3595	0
257	20250206	151700	5760705	3595	3595	3595	3595	0
258	20250206	151600	5760705	3595	3595	3595	3595	0
259	20250206	151500	5760705	3595	3595	3595	3595	0
260	20250206	151400	5760705	3595	3595	3595	3595	0
261	20250206	151300	5760705	3595	3595	3595	3595	0
262	20250206	151200	5760705	3595	3595	3595	3595	30
263	20250206	151100	5652855	3595	3595	3595	3595	0
264	20250206	151000	5652855	3595	3595	3595	3595	0
265	20250206	150900	5652855	3595	3595	3595	3595	0
266	20250206	150800	5652855	3595	3595	3595	3595	0
267	20250206	150700	5652855	3595	3595	3595	3595	0
268	20250206	150600	5652855	3595	3595	3595	3595	0
269	20250206	150500	5652855	3595	3595	3595	3595	0
270	20250206	150400	5652855	3595	3595	3595	3595	0
271	20250206	150300	5652855	3595	3595	3595	3595	0
272	20250206	150200	5652855	3595	3595	3595	3595	0
273	20250206	150100	5652855	3595	3595	3595	3595	1
274	20250206	150000	5649260	3595	3595	3595	3595	0
275	20250206	145900	5649260	3595	3595	3595	3595	0
276	20250206	145800	5649260	3595	3595	3595	3595	0
277	20250206	145700	5649260	3595	3595	3595	3595	0
278	20250206	145600	5649260	3595	3595	3595	3595	0
279	20250206	145500	5649260	3595	3595	3595	3595	0
280	20250206	145400	5649260	3595	3595	3595	3595	0
281	20250206	145300	5649260	3595	3595	3595	3595	0
282	20250206	145200	5649260	3595	3595	3595	3595	0
283	20250206	145100	5649260	3595	3595	3595	3595	0
284	20250206	145000	5649260	3595	3595	3595	3595	0
285	20250206	144900	5649260	3595	3595	3595	3595	0
286	20250206	144800	5649260	3595	3595	3595	3595	0
287	20250206	144700	5649260	3595	3595	3595	3595	0
288	20250206	144600	5649260	3595	3595	3595	3595	0
289	20250206	144500	5649260	3595	3595	3595	3595	0
290	20250206	144400	5649260	3595	3595	3595	3595	0
291	20250206	144300	5649260	3595	3595	3595	3595	0
292	20250206	144200	5649260	3595	3595	3595	3595	0
293	20250206	144100	5649260	3595	3595	3595	3595	0
294	20250206	144000	5649260	3595	3595	3595	3595	0
295	20250206	143900	5649260	3595	3595	3595	3595	0
296	20250206	143800	5649260	3595	3595	3595	3595	0
297	20250206	143700	5649260	3595	3595	3595	3595	0
298	20250206	143600	5649260	3595	3595	3595	3595	0
299	20250206	143500	5649260	3595	3595	3595	3595	0
300	20250206	143400	5649260	3595	3595	3595	3595	0
301	20250206	143300	5649260	3595	3595	3595	3595	0
302	20250206	143200	5649260	3595	3595	3595	3595	0
303	20250206	143100	5649260	3595	3595	3595	3595	0
304	20250206	143000	5649260	3595	3595	3595	3595	0
305	20250206	142900	5649260	3595	3595	3595	3595	0
306	20250206	142800	5649260	3595	3595	3595	3595	0
307	20250206	142700	5649260	3595	3595	3595	3595	0
308	20250206	142600	5649260	3595	3595	3595	3595	0
309	20250206	142500	5649260	3595	3595	3595	3595	0
310	20250206	142400	5649260	3595	3595	3595	3595	0
311	20250206	142300	5649260	3595	3595	3595	3595	0
312	20250206	142200	5649260	3595	3595	3595	3595	0
313	20250206	142100	5649260	3595	3595	3595	3595	0
314	20250206	142000	5649260	3595	3595	3595	3595	0
315	20250206	141900	5649260	3595	3595	3595	3595	0
316	20250206	141800	5649260	3595	3595	3595	3595	0
317	20250206	141700	5649260	3595	3595	3595	3595	0
318	20250206	141600	5649260	3595	3595	3595	3595	17
319	20250206	141500	5588145	3595	3595	3595	3595	0
320	20250206	141400	5588145	3595	3595	3595	3595	0
321	20250206	141300	5588145	3595	3595	3595	3595	0
322	20250206	141200	5588145	3595	3595	3595	3595	0
323	20250206	141100	5588145	3595	3595	3595	3595	0
324	20250206	141000	5588145	3595	3595	3595	3595	0
325	20250206	140900	5588145	3595	3595	3595	3595	0
326	20250206	140800	5588145	3595	3595	3595	3595	0
327	20250206	140700	5588145	3595	3595	3595	3595	0
328	20250206	140600	5588145	3595	3595	3595	3595	200
329	20250206	140500	4869145	3595	3595	3595	3595	0
330	20250206	140400	4869145	3595	3595	3595	3595	0
331	20250206	140300	4869145	3595	3595	3595	3595	0
332	20250206	140200	4869145	3595	3595	3595	3595	0
333	20250206	140100	4869145	3595	3595	3595	3595	5
334	20250206	140000	4851170	3590	3590	3590	3590	0
335	20250206	135900	4851170	3590	3590	3590	3590	0
336	20250206	135800	4851170	3590	3590	3590	3590	0
337	20250206	135700	4851170	3590	3590	3590	3590	0
338	20250206	135600	4851170	3590	3590	3590	3590	0
339	20250206	135500	4851170	3590	3590	3590	3590	0
340	20250206	135400	4851170	3590	3590	3590	3590	0
341	20250206	135300	4851170	3590	3590	3590	3590	0
342	20250206	135200	4851170	3590	3590	3590	3590	0
343	20250206	135100	4851170	3590	3590	3590	3590	0
344	20250206	135000	4851170	3590	3590	3590	3590	0
345	20250206	134900	4851170	3590	3590	3590	3590	0
346	20250206	134800	4851170	3590	3590	3590	3590	0
347	20250206	134700	4851170	3590	3590	3590	3590	0
348	20250206	134600	4851170	3590	3590	3590	3590	0
349	20250206	134500	4851170	3590	3590	3590	3590	0
350	20250206	134400	4851170	3590	3590	3590	3590	0
351	20250206	134300	4851170	3590	3590	3590	3590	0
352	20250206	134200	4851170	3590	3590	3590	3590	0
353	20250206	134100	4851170	3590	3590	3590	3590	0
354	20250206	134000	4851170	3590	3590	3590	3590	0
355	20250206	133900	4851170	3590	3590	3590	3590	0
356	20250206	133800	4851170	3590	3590	3590	3590	0
357	20250206	133700	4851170	3590	3590	3590	3590	0
358	20250206	133600	4851170	3590	3590	3590	3590	0
359	20250206	133500	4851170	3590	3590	3590	3590	0
360	20250206	133400	4851170	3590	3590	3590	3590	0
361	20250206	133300	4851170	3590	3590	3590	3590	0
362	20250206	133200	4851170	3590	3590	3590	3590	0
363	20250206	133100	4851170	3590	3590	3590	3590	0
364	20250206	133000	4851170	3590	3590	3590	3590	0
365	20250206	132900	4851170	3590	3590	3590	3590	0
366	20250206	132800	4851170	3590	3590	3590	3590	0
367	20250206	132700	4851170	3590	3590	3590	3590	0
368	20250206	132600	4851170	3590	3590	3590	3590	0
369	20250206	132500	4851170	3590	3590	3590	3590	0
370	20250206	132400	4851170	3590	3590	3590	3590	0
371	20250206	132300	4851170	3590	3590	3590	3590	0
372	20250206	132200	4851170	3590	3590	3590	3590	0
373	20250206	132100	4851170	3590	3590	3590	3590	0
374	20250206	132000	4851170	3590	3590	3590	3590	0
375	20250206	131900	4851170	3590	3590	3590	3590	0
376	20250206	131800	4851170	3590	3590	3590	3590	0
377	20250206	131700	4851170	3590	3590	3590	3590	0
378	20250206	131600	4851170	3590	3590	3590	3590	0
379	20250206	131500	4851170	3590	3590	3590	3590	0
380	20250206	131400	4851170	3590	3590	3590	3590	0
381	20250206	131300	4851170	3590	3590	3590	3590	0
382	20250206	131200	4851170	3590	3590	3590	3590	0
383	20250206	131100	4851170	3590	3590	3590	3590	0
384	20250206	131000	4851170	3590	3590	3590	3590	0
385	20250206	130900	4851170	3590	3590	3590	3590	0
386	20250206	130800	4851170	3590	3590	3590	3590	0
387	20250206	130700	4851170	3590	3590	3590	3590	0
388	20250206	130600	4851170	3590	3590	3590	3590	0
389	20250206	130500	4851170	3590	3590	3590	3590	0
390	20250206	130400	4851170	3590	3590	3590	3590	0
391	20250206	130300	4851170	3590	3590	3590	3590	0
392	20250206	130200	4851170	3590	3590	3590	3590	0
393	20250206	130100	4851170	3590	3590	3590	3590	0
394	20250206	130000	4851170	3590	3590	3590	3590	0
395	20250206	125900	4851170	3590	3590	3590	3590	0
396	20250206	125800	4851170	3590	3590	3590	3590	0
397	20250206	125700	4851170	3590	3590	3590	3590	0
398	20250206	125600	4851170	3590	3590	3590	3590	0
399	20250206	125500	4851170	3590	3590	3590	3590	0
400	20250206	125400	4851170	3590	3590	3590	3590	0
401	20250206	125300	4851170	3590	3590	3590	3590	0
402	20250206	125200	4851170	3590	3590	3590	3590	0
403	20250206	125100	4851170	3590	3590	3590	3590	0
404	20250206	125000	4851170	3590	3590	3590	3590	0
405	20250206	124900	4851170	3590	3590	3590	3590	0
406	20250206	124800	4851170	3590	3590	3590	3590	0
407	20250206	124700	4851170	3590	3590	3590	3590	0
408	20250206	124600	4851170	3590	3590	3590	3590	0
409	20250206	124500	4851170	3590	3590	3590	3590	0
410	20250206	124400	4851170	3590	3590	3590	3590	2
411	20250206	124300	4843990	3585	3585	3585	3585	0
412	20250206	124200	4843990	3585	3585	3585	3585	0
413	20250206	124100	4843990	3585	3585	3585	3585	0
414	20250206	124000	4843990	3585	3585	3585	3585	10
415	20250206	123900	4808140	3585	3590	3590	3585	10
416	20250206	123800	4772280	3595	3595	3595	3595	0
417	20250206	123700	4772280	3595	3595	3595	3595	0
418	20250206	123600	4772280	3595	3595	3595	3595	0
419	20250206	123500	4772280	3595	3595	3595	3595	0
420	20250206	123400	4772280	3595	3595	3595	3595	0
421	20250206	123300	4772280	3595	3595	3595	3595	0
422	20250206	123200	4772280	3595	3595	3595	3595	0
423	20250206	123100	4772280	3595	3595	3595	3595	0
424	20250206	123000	4772280	3595	3595	3595	3595	0
425	20250206	122900	4772280	3595	3595	3595	3595	0
426	20250206	122800	4772280	3595	3595	3595	3595	0
427	20250206	122700	4772280	3595	3595	3595	3595	0
428	20250206	122600	4772280	3595	3595	3595	3595	0
429	20250206	122500	4772280	3595	3595	3595	3595	0
430	20250206	122400	4772280	3595	3595	3595	3595	0
431	20250206	122300	4772280	3595	3595	3595	3595	0
432	20250206	122200	4772280	3595	3595	3595	3595	0
433	20250206	122100	4772280	3595	3595	3595	3595	0
434	20250206	122000	4772280	3595	3595	3595	3595	0
435	20250206	121900	4772280	3595	3595	3595	3595	0
436	20250206	121800	4772280	3595	3595	3595	3595	0
437	20250206	121700	4772280	3595	3595	3595	3595	0
438	20250206	121600	4772280	3595	3595	3595	3595	0
439	20250206	121500	4772280	3595	3595	3595	3595	0
440	20250206	121400	4772280	3595	3595	3595	3595	0
441	20250206	121300	4772280	3595	3595	3595	3595	0
442	20250206	121200	4772280	3595	3595	3595	3595	0
443	20250206	121100	4772280	3595	3595	3595	3595	0
444	20250206	121000	4772280	3595	3595	3595	3595	0
445	20250206	120900	4772280	3595	3595	3595	3595	0
446	20250206	120800	4772280	3595	3595	3595	3595	0
447	20250206	120700	4772280	3595	3595	3595	3595	0
448	20250206	120600	4772280	3595	3595	3595	3595	0
449	20250206	120500	4772280	3595	3595	3595	3595	0
450	20250206	120400	4772280	3595	3595	3595	3595	0
451	20250206	120300	4772280	3595	3595	3595	3595	0
452	20250206	120200	4772280	3595	3595	3595	3595	0
453	20250206	120100	4772280	3595	3595	3595	3595	2
454	20250206	120000	4765090	3595	3595	3595	3595	1
455	20250206	115900	4761495	3585	3585	3585	3585	0
456	20250206	115800	4761495	3585	3585	3585	3585	0
457	20250206	115700	4761495	3585	3585	3585	3585	0
458	20250206	115600	4761495	3585	3585	3585	3585	0
459	20250206	115500	4761495	3585	3585	3585	3585	0
460	20250206	115400	4761495	3585	3585	3585	3585	0
461	20250206	115300	4761495	3585	3585	3585	3585	0
462	20250206	115200	4761495	3585	3585	3585	3585	0
463	20250206	115100	4761495	3585	3585	3585	3585	0
464	20250206	115000	4761495	3585	3585	3585	3585	0
465	20250206	114900	4761495	3585	3585	3585	3585	0
466	20250206	114800	4761495	3585	3585	3585	3585	0
467	20250206	114700	4761495	3585	3585	3585	3585	0
468	20250206	114600	4761495	3585	3585	3585	3585	0
469	20250206	114500	4761495	3585	3585	3585	3585	0
470	20250206	114400	4761495	3585	3585	3585	3585	0
471	20250206	114300	4761495	3585	3585	3585	3585	48
472	20250206	114200	4589415	3585	3585	3585	3585	100
473	20250206	114100	4230915	3585	3585	3585	3585	352
474	20250206	114000	2968995	3585	3585	3585	3585	0
475	20250206	113900	2968995	3585	3585	3585	3585	0
476	20250206	113800	2968995	3585	3585	3585	3585	0
477	20250206	113700	2968995	3585	3585	3585	3585	0
478	20250206	113600	2968995	3585	3585	3585	3585	0
479	20250206	113500	2968995	3585	3585	3585	3585	0
480	20250206	113400	2968995	3585	3585	3585	3585	0
481	20250206	113300	2968995	3585	3585	3585	3585	0
482	20250206	113200	2968995	3585	3585	3585	3585	0
483	20250206	113100	2968995	3585	3585	3585	3585	0
484	20250206	113000	2968995	3585	3585	3585	3585	0
485	20250206	112900	2968995	3585	3585	3585	3585	0
486	20250206	112800	2968995	3585	3585	3585	3585	0
487	20250206	112700	2968995	3585	3590	3590	3585	24
488	20250206	112600	2882930	3595	3595	3595	3595	0
489	20250206	112500	2882930	3595	3595	3595	3595	0
490	20250206	112400	2882930	3595	3595	3595	3595	0
491	20250206	112300	2882930	3595	3595	3595	3595	0
492	20250206	112200	2882930	3595	3595	3595	3595	0
493	20250206	112100	2882930	3595	3595	3595	3595	0
494	20250206	112000	2882930	3595	3595	3595	3595	0
495	20250206	111900	2882930	3595	3595	3595	3595	0
496	20250206	111800	2882930	3595	3595	3595	3595	0
497	20250206	111700	2882930	3595	3595	3595	3595	0
498	20250206	111600	2882930	3595	3595	3595	3595	0
499	20250206	111500	2882930	3595	3595	3595	3595	0
500	20250206	111400	2882930	3595	3595	3595	3595	0
501	20250206	111300	2882930	3595	3595	3595	3595	0
502	20250206	111200	2882930	3595	3595	3595	3595	0
503	20250206	111100	2882930	3595	3595	3595	3595	0
504	20250206	111000	2882930	3595	3595	3595	3595	0
505	20250206	110900	2882930	3595	3595	3595	3595	0
506	20250206	110800	2882930	3595	3595	3595	3595	0
507	20250206	110700	2882930	3595	3595	3595	3595	0
508	20250206	110600	2882930	3595	3595	3595	3595	0
509	20250206	110500	2882930	3595	3595	3595	3595	0
510	20250206	110400	2882930	3595	3595	3595	3595	0
511	20250206	110300	2882930	3595	3595	3595	3595	0
512	20250206	110200	2882930	3595	3595	3595	3595	0
513	20250206	110100	2882930	3595	3595	3595	3595	0
514	20250206	110000	2882930	3595	3595	3595	3595	0
515	20250206	105900	2882930	3595	3595	3595	3595	0
516	20250206	105800	2882930	3595	3595	3595	3595	0
517	20250206	105700	2882930	3595	3595	3595	3595	0
518	20250206	105600	2882930	3595	3595	3595	3595	0
519	20250206	105500	2882930	3595	3595	3595	3595	0
520	20250206	105400	2882930	3595	3595	3595	3595	0
521	20250206	105300	2882930	3595	3595	3595	3595	0
522	20250206	105200	2882930	3595	3595	3595	3595	0
523	20250206	105100	2882930	3595	3595	3595	3595	0
524	20250206	105000	2882930	3595	3595	3595	3595	0
525	20250206	104900	2882930	3595	3595	3595	3595	100
526	20250206	104800	2523430	3595	3595	3595	3595	0
527	20250206	104700	2523430	3595	3595	3595	3595	0
528	20250206	104600	2523430	3595	3595	3595	3595	0
529	20250206	104500	2523430	3595	3595	3595	3595	0
530	20250206	104400	2523430	3595	3595	3595	3595	0
531	20250206	104300	2523430	3595	3595	3595	3595	0
532	20250206	104200	2523430	3595	3595	3595	3595	0
533	20250206	104100	2523430	3595	3595	3595	3595	60
534	20250206	104000	2307730	3595	3595	3595	3595	0
535	20250206	103900	2307730	3595	3595	3595	3595	0
536	20250206	103800	2307730	3595	3595	3595	3595	0
537	20250206	103700	2307730	3595	3595	3595	3595	0
538	20250206	103600	2307730	3595	3595	3595	3595	0
539	20250206	103500	2307730	3595	3595	3595	3595	0
540	20250206	103400	2307730	3595	3595	3595	3595	0
541	20250206	103300	2307730	3595	3595	3595	3595	0
542	20250206	103200	2307730	3595	3595	3595	3595	0
543	20250206	103100	2307730	3595	3595	3595	3595	0
544	20250206	103000	2307730	3595	3595	3595	3595	0
545	20250206	102900	2307730	3595	3595	3595	3595	0
546	20250206	102800	2307730	3595	3595	3595	3595	0
547	20250206	102700	2307730	3595	3595	3595	3595	1
548	20250206	102600	2304135	3585	3585	3585	3585	0
549	20250206	102500	2304135	3585	3585	3585	3585	0
550	20250206	102400	2304135	3585	3585	3585	3585	0
551	20250206	102300	2304135	3585	3585	3585	3585	0
552	20250206	102200	2304135	3585	3585	3585	3585	0
553	20250206	102100	2304135	3585	3585	3585	3585	0
554	20250206	102000	2304135	3585	3585	3585	3585	120
555	20250206	101900	1873935	3595	3595	3595	3595	0
556	20250206	101800	1873935	3595	3595	3595	3595	0
557	20250206	101700	1873935	3595	3595	3595	3595	0
558	20250206	101600	1873935	3595	3595	3595	3595	0
559	20250206	101500	1873935	3595	3595	3595	3595	120
560	20250206	101400	1442535	3595	3595	3595	3595	0
561	20250206	101300	1442535	3595	3595	3595	3595	0
562	20250206	101200	1442535	3595	3595	3595	3595	0
563	20250206	101100	1442535	3595	3595	3595	3595	0
564	20250206	101000	1442535	3595	3595	3595	3595	0
565	20250206	100900	1442535	3595	3595	3595	3595	0
566	20250206	100800	1442535	3595	3595	3595	3595	0
567	20250206	100700	1442535	3595	3595	3595	3595	0
568	20250206	100600	1442535	3595	3595	3595	3595	0
569	20250206	100500	1442535	3595	3595	3595	3595	0
570	20250206	100400	1442535	3595	3595	3595	3595	0
571	20250206	100300	1442535	3595	3595	3595	3595	0
572	20250206	100200	1442535	3595	3595	3595	3595	0
573	20250206	100100	1442535	3595	3595	3595	3595	57
574	20250206	100000	1237620	3595	3595	3595	3595	0
575	20250206	095900	1237620	3595	3595	3595	3595	0
576	20250206	095800	1237620	3595	3595	3595	3595	0
577	20250206	095700	1237620	3595	3595	3595	3595	0
578	20250206	095600	1237620	3595	3595	3595	3595	0
579	20250206	095500	1237620	3595	3595	3595	3595	0
580	20250206	095400	1237620	3595	3595	3595	3595	0
581	20250206	095300	1237620	3595	3595	3595	3595	36
582	20250206	095200	1108200	3600	3600	3600	3600	0
583	20250206	095100	1108200	3600	3600	3600	3600	0
584	20250206	095000	1108200	3600	3600	3600	3600	0
585	20250206	094900	1108200	3600	3600	3600	3600	0
586	20250206	094800	1108200	3600	3600	3600	3600	0
587	20250206	094700	1108200	3600	3600	3600	3600	0
588	20250206	094600	1108200	3600	3600	3600	3600	0
589	20250206	094500	1108200	3600	3600	3600	3600	0
590	20250206	094400	1108200	3600	3600	3600	3600	0
591	20250206	094300	1108200	3600	3600	3600	3600	4
592	20250206	094200	1093800	3595	3595	3595	3595	0
593	20250206	094100	1093800	3595	3595	3595	3595	0
594	20250206	094000	1093800	3595	3595	3595	3595	0
595	20250206	093900	1093800	3595	3595	3595	3595	20
596	20250206	093800	1021900	3605	3605	3605	3605	0
597	20250206	093700	1021900	3605	3605	3605	3605	0
598	20250206	093600	1021900	3605	3605	3605	3605	0
599	20250206	093500	1021900	3605	3605	3605	3605	0
600	20250206	093400	1021900	3605	3605	3605	3605	0
601	20250206	093300	1021900	3605	3605	3605	3605	0
602	20250206	093200	1021900	3605	3605	3605	3605	0
603	20250206	093100	1021900	3605	3605	3605	3605	0
604	20250206	093000	1021900	3605	3605	3605	3605	0
605	20250206	092900	1021900	3605	3605	3605	3605	0
606	20250206	092800	1021900	3605	3605	3605	3605	0
607	20250206	092700	1021900	3605	3605	3605	3605	0
608	20250206	092600	1021900	3605	3605	3605	3605	0
609	20250206	092500	1021900	3605	3605	3605	3605	0
610	20250206	092400	1021900	3605	3605	3605	3605	0
611	20250206	092300	1021900	3605	3605	3605	3605	0
612	20250206	092200	1021900	3605	3605	3605	3605	2
613	20250206	092100	1014690	3630	3630	3630	3630	0
614	20250206	092000	1014690	3630	3630	3630	3630	0
615	20250206	091900	1014690	3630	3630	3630	3630	0
616	20250206	091800	1014690	3630	3630	3630	3630	0
617	20250206	091700	1014690	3630	3630	3630	3630	0
618	20250206	091600	1014690	3630	3630	3630	3630	0
619	20250206	091500	1014690	3630	3630	3630	3630	0
620	20250206	091400	1014690	3630	3630	3630	3630	0
621	20250206	091300	1014690	3630	3630	3630	3630	0
622	20250206	091200	1014690	3630	3630	3630	3630	0
623	20250206	091100	1014690	3630	3630	3630	3630	0
624	20250206	091000	1014690	3630	3630	3630	3630	0
625	20250206	090900	1014690	3630	3630	3630	3630	0
626	20250206	090800	1014690	3630	3660	3660	3630	3
627	20250206	090700	1003760	3650	3660	3660	3650	132
628	20250206	090600	520740	3675	3650	3675	3650	2
629	20250206	090500	513415	3680	3680	3680	3680	0
630	20250206	090400	513415	3680	3680	3680	3680	0
631	20250206	090300	513415	3680	3680	3680	3680	0
632	20250206	090200	513415	3680	3680	3680	3680	2
633	20250206	090100	506055	3595	3595	3595	3595	0
634	20250206	090000	506055	3595	3580	3595	3580	141