KissMeData/067010/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194700	47092805	2970	2970	2970	2970	1220
3	20250206	194600	47092805	2970	2970	2970	2970	0
4	20250206	194500	47092805	2970	2970	2970	2970	0
5	20250206	194400	47092805	2970	2970	2970	2970	0
6	20250206	194300	47092805	2970	2970	2970	2970	0
7	20250206	194200	47092805	2970	2970	2970	2970	0
8	20250206	194100	47092805	2970	2970	2970	2970	0
9	20250206	194000	47092805	2970	2970	2970	2970	0
10	20250206	193900	47092805	2970	2970	2970	2970	0
11	20250206	193800	47092805	2970	2970	2970	2970	0
12	20250206	193700	47092805	2970	2970	2970	2970	0
13	20250206	193600	47092805	2970	2970	2970	2970	0
14	20250206	193500	47092805	2970	2970	2970	2970	0
15	20250206	193400	47092805	2970	2970	2970	2970	0
16	20250206	193300	47092805	2970	2970	2970	2970	0
17	20250206	193200	47092805	2970	2970	2970	2970	0
18	20250206	193100	47092805	2970	2970	2970	2970	0
19	20250206	193000	47092805	2970	2970	2970	2970	0
20	20250206	192900	47092805	2970	2970	2970	2970	0
21	20250206	192800	47092805	2970	2970	2970	2970	0
22	20250206	192700	47092805	2970	2970	2970	2970	0
23	20250206	192600	47092805	2970	2970	2970	2970	0
24	20250206	192500	47092805	2970	2970	2970	2970	0
25	20250206	192400	47092805	2970	2970	2970	2970	0
26	20250206	192300	47092805	2970	2970	2970	2970	0
27	20250206	192200	47092805	2970	2970	2970	2970	0
28	20250206	192100	47092805	2970	2970	2970	2970	0
29	20250206	192000	47092805	2970	2970	2970	2970	0
30	20250206	191900	47092805	2970	2970	2970	2970	0
31	20250206	191800	47092805	2970	2970	2970	2970	0
32	20250206	191700	47092805	2970	2970	2970	2970	1220
33	20250206	191600	47092805	2970	2970	2970	2970	0
34	20250206	191500	47092805	2970	2970	2970	2970	0
35	20250206	191400	47092805	2970	2970	2970	2970	0
36	20250206	191300	47092805	2970	2970	2970	2970	0
37	20250206	191200	47092805	2970	2970	2970	2970	0
38	20250206	191100	47092805	2970	2970	2970	2970	0
39	20250206	191000	47092805	2970	2970	2970	2970	0
40	20250206	190900	47092805	2970	2970	2970	2970	0
41	20250206	190800	47092805	2970	2970	2970	2970	0
42	20250206	190700	47092805	2970	2970	2970	2970	0
43	20250206	190600	47092805	2970	2970	2970	2970	0
44	20250206	190500	47092805	2970	2970	2970	2970	0
45	20250206	190400	47092805	2970	2970	2970	2970	0
46	20250206	190300	47092805	2970	2970	2970	2970	0
47	20250206	190200	47092805	2970	2970	2970	2970	0
48	20250206	190100	47092805	2970	2970	2970	2970	0
49	20250206	190000	47092805	2970	2970	2970	2970	0
50	20250206	185900	47092805	2970	2970	2970	2970	0
51	20250206	185800	47092805	2970	2970	2970	2970	0
52	20250206	185700	47092805	2970	2970	2970	2970	0
53	20250206	185600	47092805	2970	2970	2970	2970	0
54	20250206	185500	47092805	2970	2970	2970	2970	0
55	20250206	185400	47092805	2970	2970	2970	2970	0
56	20250206	185300	47092805	2970	2970	2970	2970	0
57	20250206	185200	47092805	2970	2970	2970	2970	0
58	20250206	185100	47092805	2970	2970	2970	2970	0
59	20250206	185000	47092805	2970	2970	2970	2970	0
60	20250206	184900	47092805	2970	2970	2970	2970	0
61	20250206	184800	47092805	2970	2970	2970	2970	0
62	20250206	184700	47092805	2970	2970	2970	2970	1220
63	20250206	184600	47092805	2970	2970	2970	2970	0
64	20250206	184500	47092805	2970	2970	2970	2970	0
65	20250206	184400	47092805	2970	2970	2970	2970	0
66	20250206	184300	47092805	2970	2970	2970	2970	0
67	20250206	184200	47092805	2970	2970	2970	2970	0
68	20250206	184100	47092805	2970	2970	2970	2970	0
69	20250206	184000	47092805	2970	2970	2970	2970	0
70	20250206	183900	47092805	2970	2970	2970	2970	0
71	20250206	183800	47092805	2970	2970	2970	2970	0
72	20250206	183700	47092805	2970	2970	2970	2970	0
73	20250206	183600	47092805	2970	2970	2970	2970	0
74	20250206	183500	47092805	2970	2970	2970	2970	0
75	20250206	183400	47092805	2970	2970	2970	2970	0
76	20250206	183300	47092805	2970	2970	2970	2970	0
77	20250206	183200	47092805	2970	2970	2970	2970	0
78	20250206	183100	47092805	2970	2970	2970	2970	0
79	20250206	183000	47092805	2970	2970	2970	2970	0
80	20250206	182900	47092805	2970	2970	2970	2970	0
81	20250206	182800	47092805	2970	2970	2970	2970	0
82	20250206	182700	47092805	2970	2970	2970	2970	0
83	20250206	182600	47092805	2970	2970	2970	2970	0
84	20250206	182500	47092805	2970	2970	2970	2970	0
85	20250206	182400	47092805	2970	2970	2970	2970	0
86	20250206	182300	47092805	2970	2970	2970	2970	0
87	20250206	182200	47092805	2970	2970	2970	2970	0
88	20250206	182100	47092805	2970	2970	2970	2970	0
89	20250206	182000	47092805	2970	2970	2970	2970	0
90	20250206	181900	47092805	2970	2970	2970	2970	0
91	20250206	181800	47092805	2970	2970	2970	2970	0
92	20250206	181700	47092805	2970	2970	2970	2970	1220
93	20250206	181600	47092805	2970	2970	2970	2970	0
94	20250206	181500	47092805	2970	2970	2970	2970	0
95	20250206	181400	47092805	2970	2970	2970	2970	0
96	20250206	181300	47092805	2970	2970	2970	2970	0
97	20250206	181200	47092805	2970	2970	2970	2970	0
98	20250206	181100	47092805	2970	2970	2970	2970	0
99	20250206	181000	47092805	2970	2970	2970	2970	0
100	20250206	180900	47092805	2970	2970	2970	2970	0
101	20250206	180800	47092805	2970	2970	2970	2970	0
102	20250206	180700	47092805	2970	2970	2970	2970	0
103	20250206	180600	47092805	2970	2970	2970	2970	0
104	20250206	180500	47092805	2970	2970	2970	2970	0
105	20250206	180400	47092805	2970	2970	2970	2970	0
106	20250206	180300	47092805	2970	2970	2970	2970	0
107	20250206	180200	47092805	2970	2970	2970	2970	0
108	20250206	180100	47092805	2970	2970	2970	2970	0
109	20250206	180000	47092805	2970	2970	2970	2970	0
110	20250206	175900	47092805	2970	2970	2970	2970	0
111	20250206	175800	47092805	2970	2970	2970	2970	0
112	20250206	175700	47092805	2970	2970	2970	2970	0
113	20250206	175600	47092805	2970	2970	2970	2970	0
114	20250206	175500	47092805	2970	2970	2970	2970	0
115	20250206	175400	47092805	2970	2970	2970	2970	0
116	20250206	175300	47092805	2970	2970	2970	2970	0
117	20250206	175200	47092805	2970	2970	2970	2970	0
118	20250206	175100	47092805	2970	2970	2970	2970	0
119	20250206	175000	47092805	2970	2970	2970	2970	0
120	20250206	174900	47092805	2970	2970	2970	2970	0
121	20250206	174800	47092805	2970	2970	2970	2970	0
122	20250206	174700	47092805	2970	2970	2970	2970	1220
123	20250206	174600	47092805	2970	2970	2970	2970	0
124	20250206	174500	47092805	2970	2970	2970	2970	0
125	20250206	174400	47092805	2970	2970	2970	2970	0
126	20250206	174300	47092805	2970	2970	2970	2970	0
127	20250206	174200	47092805	2970	2970	2970	2970	0
128	20250206	174100	47092805	2970	2970	2970	2970	0
129	20250206	174000	47092805	2970	2970	2970	2970	0
130	20250206	173900	47092805	2970	2970	2970	2970	0
131	20250206	173800	47092805	2970	2970	2970	2970	0
132	20250206	173700	47092805	2970	2970	2970	2970	0
133	20250206	173600	47092805	2970	2970	2970	2970	0
134	20250206	173500	47092805	2970	2970	2970	2970	0
135	20250206	173400	47092805	2970	2970	2970	2970	0
136	20250206	173300	47092805	2970	2970	2970	2970	0
137	20250206	173200	47092805	2970	2970	2970	2970	0
138	20250206	173100	47092805	2970	2970	2970	2970	0
139	20250206	173000	47092805	2970	2970	2970	2970	0
140	20250206	172900	47092805	2970	2970	2970	2970	0
141	20250206	172800	47092805	2970	2970	2970	2970	0
142	20250206	172700	47092805	2970	2970	2970	2970	0
143	20250206	172600	47092805	2970	2970	2970	2970	0
144	20250206	172500	47092805	2970	2970	2970	2970	0
145	20250206	172400	47092805	2970	2970	2970	2970	0
146	20250206	172300	47092805	2970	2970	2970	2970	0
147	20250206	172200	47092805	2970	2970	2970	2970	0
148	20250206	172100	47092805	2970	2970	2970	2970	0
149	20250206	172000	47092805	2970	2970	2970	2970	0
150	20250206	171900	47092805	2970	2970	2970	2970	0
151	20250206	171800	47092805	2970	2970	2970	2970	0
152	20250206	171700	47092805	2970	2970	2970	2970	1220
153	20250206	171600	47092805	2970	2970	2970	2970	0
154	20250206	171500	47092805	2970	2970	2970	2970	0
155	20250206	171400	47092805	2970	2970	2970	2970	0
156	20250206	171300	47092805	2970	2970	2970	2970	0
157	20250206	171200	47092805	2970	2970	2970	2970	0
158	20250206	171100	47092805	2970	2970	2970	2970	0
159	20250206	171000	47092805	2970	2970	2970	2970	0
160	20250206	170900	47092805	2970	2970	2970	2970	0
161	20250206	170800	47092805	2970	2970	2970	2970	0
162	20250206	170700	47092805	2970	2970	2970	2970	0
163	20250206	170600	47092805	2970	2970	2970	2970	0
164	20250206	170500	47092805	2970	2970	2970	2970	0
165	20250206	170400	47092805	2970	2970	2970	2970	0
166	20250206	170300	47092805	2970	2970	2970	2970	0
167	20250206	170200	47092805	2970	2970	2970	2970	0
168	20250206	170100	47092805	2970	2970	2970	2970	0
169	20250206	170000	47092805	2970	2970	2970	2970	0
170	20250206	165900	47092805	2970	2970	2970	2970	0
171	20250206	165800	47092805	2970	2970	2970	2970	0
172	20250206	165700	47092805	2970	2970	2970	2970	0
173	20250206	165600	47092805	2970	2970	2970	2970	0
174	20250206	165500	47092805	2970	2970	2970	2970	0
175	20250206	165400	47092805	2970	2970	2970	2970	0
176	20250206	165300	47092805	2970	2970	2970	2970	0
177	20250206	165200	47092805	2970	2970	2970	2970	0
178	20250206	165100	47092805	2970	2970	2970	2970	0
179	20250206	165000	47092805	2970	2970	2970	2970	0
180	20250206	164900	47092805	2970	2970	2970	2970	0
181	20250206	164800	47092805	2970	2970	2970	2970	0
182	20250206	164700	47092805	2970	2970	2970	2970	1220
183	20250206	164600	47092805	2970	2970	2970	2970	0
184	20250206	164500	47092805	2970	2970	2970	2970	0
185	20250206	164400	47092805	2970	2970	2970	2970	0
186	20250206	164300	47092805	2970	2970	2970	2970	0
187	20250206	164200	47092805	2970	2970	2970	2970	0
188	20250206	164100	47092805	2970	2970	2970	2970	0
189	20250206	164000	47092805	2970	2970	2970	2970	0
190	20250206	163900	47092805	2970	2970	2970	2970	0
191	20250206	163800	47092805	2970	2970	2970	2970	0
192	20250206	163700	47092805	2970	2970	2970	2970	0
193	20250206	163600	47092805	2970	2970	2970	2970	0
194	20250206	163500	47092805	2970	2970	2970	2970	0
195	20250206	163400	47092805	2970	2970	2970	2970	0
196	20250206	163300	47092805	2970	2970	2970	2970	0
197	20250206	163200	47092805	2970	2970	2970	2970	0
198	20250206	163100	47092805	2970	2970	2970	2970	0
199	20250206	163000	47092805	2970	2970	2970	2970	0
200	20250206	162900	47092805	2970	2970	2970	2970	0
201	20250206	162800	47092805	2970	2970	2970	2970	0
202	20250206	162700	47092805	2970	2970	2970	2970	0
203	20250206	162600	47092805	2970	2970	2970	2970	0
204	20250206	162500	47092805	2970	2970	2970	2970	0
205	20250206	162400	47092805	2970	2970	2970	2970	0
206	20250206	162300	47092805	2970	2970	2970	2970	0
207	20250206	162200	47092805	2970	2970	2970	2970	0
208	20250206	162100	47092805	2970	2970	2970	2970	0
209	20250206	162000	47092805	2970	2970	2970	2970	0
210	20250206	161900	47092805	2970	2970	2970	2970	0
211	20250206	161800	47092805	2970	2970	2970	2970	0
212	20250206	161700	47092805	2970	2970	2970	2970	1220
213	20250206	161600	47092805	2970	2970	2970	2970	0
214	20250206	161500	47092805	2970	2970	2970	2970	0
215	20250206	161400	47092805	2970	2970	2970	2970	0
216	20250206	161300	47092805	2970	2970	2970	2970	0
217	20250206	161200	47092805	2970	2970	2970	2970	0
218	20250206	161100	47092805	2970	2970	2970	2970	0
219	20250206	161000	47092805	2970	2970	2970	2970	0
220	20250206	160900	47092805	2970	2970	2970	2970	0
221	20250206	160800	47092805	2970	2970	2970	2970	0
222	20250206	160700	47092805	2970	2970	2970	2970	0
223	20250206	160600	47092805	2970	2970	2970	2970	0
224	20250206	160500	47092805	2970	2970	2970	2970	0
225	20250206	160400	47092805	2970	2970	2970	2970	0
226	20250206	160300	47092805	2970	2970	2970	2970	0
227	20250206	160200	47092805	2970	2970	2970	2970	0
228	20250206	160100	47092805	2970	2970	2970	2970	0
229	20250206	160000	47092805	2970	2970	2970	2970	0
230	20250206	155900	47092805	2970	2970	2970	2970	0
231	20250206	155800	47092805	2970	2970	2970	2970	0
232	20250206	155700	47092805	2970	2970	2970	2970	0
233	20250206	155600	47092805	2970	2970	2970	2970	0
234	20250206	155500	47092805	2970	2970	2970	2970	0
235	20250206	155400	47092805	2970	2970	2970	2970	0
236	20250206	155300	47092805	2970	2970	2970	2970	0
237	20250206	155200	47092805	2970	2970	2970	2970	0
238	20250206	155100	47092805	2970	2970	2970	2970	0
239	20250206	155000	47092805	2970	2970	2970	2970	0
240	20250206	154900	47092805	2970	2970	2970	2970	0
241	20250206	154800	47092805	2970	2970	2970	2970	0
242	20250206	154700	47092805	2970	2970	2970	2970	1220
243	20250206	154600	47092805	2970	2970	2970	2970	0
244	20250206	154500	47092805	2970	2970	2970	2970	0
245	20250206	154400	47092805	2970	2970	2970	2970	0
246	20250206	154300	47092805	2970	2970	2970	2970	0
247	20250206	154200	47092805	2970	2970	2970	2970	0
248	20250206	154100	47092805	2970	2970	2970	2970	0
249	20250206	154000	47092805	2970	2970	2970	2970	0
250	20250206	153900	47092805	2970	2970	2970	2970	0
251	20250206	153800	47092805	2970	2970	2970	2970	0
252	20250206	153700	47092805	2970	2970	2970	2970	0
253	20250206	153600	47092805	2970	2970	2970	2970	0
254	20250206	153500	47092805	2970	2970	2970	2970	0
255	20250206	153400	47092805	2970	2970	2970	2970	0
256	20250206	153300	47092805	2970	2970	2970	2970	0
257	20250206	153200	47092805	2970	2970	2970	2970	0
258	20250206	153100	47092805	2970	2970	2970	2970	0
259	20250206	153000	47092805	2970	2970	2970	2970	1220
260	20250206	152900	43469405	2970	2970	2970	2970	0
261	20250206	152800	43469405	2970	2970	2970	2970	0
262	20250206	152700	43469405	2970	2970	2970	2970	0
263	20250206	152600	43469405	2970	2970	2970	2970	0
264	20250206	152500	43469405	2970	2970	2970	2970	0
265	20250206	152400	43469405	2970	2970	2970	2970	0
266	20250206	152300	43469405	2970	2970	2970	2970	0
267	20250206	152200	43469405	2970	2970	2970	2970	0
268	20250206	152100	43469405	2970	2970	2970	2970	0
269	20250206	152000	43469405	2970	2970	2970	2970	0
270	20250206	151900	43469405	2970	2970	2970	2970	0
271	20250206	151800	43469405	2970	2970	2970	2970	0
272	20250206	151700	43469405	2970	2970	2970	2970	0
273	20250206	151600	43469405	2970	2970	2970	2970	0
274	20250206	151500	43469405	2970	2970	2970	2970	0
275	20250206	151400	43469405	2970	2970	2970	2970	0
276	20250206	151300	43469405	2970	2970	2970	2970	0
277	20250206	151200	43469405	2970	2970	2970	2970	0
278	20250206	151100	43469405	2970	2970	2970	2970	0
279	20250206	151000	43469405	2970	2970	2970	2970	35
280	20250206	150900	43365455	2970	2970	2970	2970	0
281	20250206	150800	43365455	2970	2970	2970	2970	0
282	20250206	150700	43365455	2970	2970	2970	2970	0
283	20250206	150600	43365455	2970	2970	2970	2970	3
284	20250206	150500	43356545	2975	2975	2975	2975	0
285	20250206	150400	43356545	2975	2975	2975	2975	3
286	20250206	150300	43347620	2980	2980	2980	2980	0
287	20250206	150200	43347620	2980	2985	2985	2980	452
288	20250206	150100	41998415	2985	2985	2985	2985	29
289	20250206	150000	41911850	2985	2985	2985	2985	0
290	20250206	145900	41911850	2985	2985	2985	2985	0
291	20250206	145800	41911850	2985	2985	2985	2985	0
292	20250206	145700	41911850	2985	2985	2985	2985	0
293	20250206	145600	41911850	2985	2985	2985	2985	0
294	20250206	145500	41911850	2985	2985	2985	2985	0
295	20250206	145400	41911850	2985	2985	2985	2985	0
296	20250206	145300	41911850	2985	2985	2985	2985	0
297	20250206	145200	41911850	2985	2985	2985	2985	0
298	20250206	145100	41911850	2985	2985	2985	2985	0
299	20250206	145000	41911850	2985	2985	2985	2985	0
300	20250206	144900	41911850	2985	2985	2985	2985	47
301	20250206	144800	41771555	2985	2985	2985	2985	22
302	20250206	144700	41705885	2985	2985	2985	2985	48
303	20250206	144600	41562605	2985	2985	2985	2985	0
304	20250206	144500	41562605	2985	2985	2985	2985	0
305	20250206	144400	41562605	2985	2985	2985	2985	0
306	20250206	144300	41562605	2985	2985	2985	2985	166
307	20250206	144200	41067095	2990	2990	2990	2990	0
308	20250206	144100	41067095	2990	2990	2990	2990	0
309	20250206	144000	41067095	2990	2990	2990	2990	0
310	20250206	143900	41067095	2990	2990	2990	2990	0
311	20250206	143800	41067095	2990	2990	2990	2990	0
312	20250206	143700	41067095	2990	2985	2990	2985	788
313	20250206	143600	38714910	2985	2985	2985	2985	98
314	20250206	143500	38422380	2985	2985	2985	2985	207
315	20250206	143400	37804485	2990	2990	2990	2990	0
316	20250206	143300	37804485	2990	2990	2990	2990	0
317	20250206	143200	37804485	2990	2990	2990	2990	0
318	20250206	143100	37804485	2990	2990	2990	2990	0
319	20250206	143000	37804485	2990	2990	2990	2990	35
320	20250206	142900	37699835	2985	2985	2985	2985	0
321	20250206	142800	37699835	2985	2985	2985	2985	0
322	20250206	142700	37699835	2985	2985	2985	2985	0
323	20250206	142600	37699835	2985	2985	2985	2985	0
324	20250206	142500	37699835	2985	2985	2985	2985	1
325	20250206	142400	37696850	2985	2985	2985	2985	0
326	20250206	142300	37696850	2985	2985	2985	2985	0
327	20250206	142200	37696850	2985	2985	2985	2985	0
328	20250206	142100	37696850	2985	2985	2985	2985	500
329	20250206	142000	36204350	2980	2980	2980	2980	0
330	20250206	141900	36204350	2980	2980	2980	2980	327
331	20250206	141800	35229890	2985	2960	2985	2960	958
332	20250206	141700	32394170	2955	2955	2955	2955	0
333	20250206	141600	32394170	2955	2955	2955	2955	10
334	20250206	141500	32364620	2955	2955	2955	2955	0
335	20250206	141400	32364620	2955	2955	2955	2955	0
336	20250206	141300	32364620	2955	2955	2955	2955	0
337	20250206	141200	32364620	2955	2955	2955	2955	0
338	20250206	141100	32364620	2955	2955	2955	2955	0
339	20250206	141000	32364620	2955	2955	2955	2955	0
340	20250206	140900	32364620	2955	2955	2955	2955	0
341	20250206	140800	32364620	2955	2955	2955	2955	0
342	20250206	140700	32364620	2955	2955	2955	2955	0
343	20250206	140600	32364620	2955	2955	2955	2955	0
344	20250206	140500	32364620	2955	2955	2955	2955	0
345	20250206	140400	32364620	2955	2955	2955	2955	0
346	20250206	140300	32364620	2955	2955	2955	2955	0
347	20250206	140200	32364620	2955	2955	2955	2955	2
348	20250206	140100	32358710	2955	2955	2955	2955	0
349	20250206	140000	32358710	2955	2960	2960	2955	208
350	20250206	135900	31743850	2950	2950	2950	2950	0
351	20250206	135800	31743850	2950	2950	2950	2950	0
352	20250206	135700	31743850	2950	2950	2950	2950	0
353	20250206	135600	31743850	2950	2950	2950	2950	0
354	20250206	135500	31743850	2950	2950	2950	2950	0
355	20250206	135400	31743850	2950	2950	2950	2950	0
356	20250206	135300	31743850	2950	2950	2950	2950	0
357	20250206	135200	31743850	2950	2950	2950	2950	0
358	20250206	135100	31743850	2950	2950	2950	2950	0
359	20250206	135000	31743850	2950	2950	2950	2950	0
360	20250206	134900	31743850	2950	2950	2950	2950	0
361	20250206	134800	31743850	2950	2945	2950	2945	2112
362	20250206	134700	25521360	2945	2945	2945	2945	168
363	20250206	134600	25026600	2940	2940	2940	2940	0
364	20250206	134500	25026600	2940	2940	2940	2940	0
365	20250206	134400	25026600	2940	2940	2940	2940	0
366	20250206	134300	25026600	2940	2940	2940	2940	0
367	20250206	134200	25026600	2940	2940	2940	2940	0
368	20250206	134100	25026600	2940	2940	2940	2940	921
369	20250206	134000	22318860	2940	2940	2940	2940	36
370	20250206	133900	22213020	2925	2925	2925	2925	0
371	20250206	133800	22213020	2925	2925	2925	2925	0
372	20250206	133700	22213020	2925	2925	2925	2925	0
373	20250206	133600	22213020	2925	2925	2925	2925	0
374	20250206	133500	22213020	2925	2925	2925	2925	0
375	20250206	133400	22213020	2925	2925	2925	2925	0
376	20250206	133300	22213020	2925	2925	2925	2925	0
377	20250206	133200	22213020	2925	2925	2925	2925	0
378	20250206	133100	22213020	2925	2925	2925	2925	0
379	20250206	133000	22213020	2925	2925	2925	2925	0
380	20250206	132900	22213020	2925	2925	2925	2925	0
381	20250206	132800	22213020	2925	2925	2925	2925	0
382	20250206	132700	22213020	2925	2925	2925	2925	0
383	20250206	132600	22213020	2925	2925	2925	2925	0
384	20250206	132500	22213020	2925	2925	2925	2925	0
385	20250206	132400	22213020	2925	2925	2925	2925	0
386	20250206	132300	22213020	2925	2925	2925	2925	0
387	20250206	132200	22213020	2925	2925	2925	2925	0
388	20250206	132100	22213020	2925	2925	2925	2925	0
389	20250206	132000	22213020	2925	2925	2925	2925	0
390	20250206	131900	22213020	2925	2925	2925	2925	0
391	20250206	131800	22213020	2925	2925	2925	2925	0
392	20250206	131700	22213020	2925	2925	2925	2925	0
393	20250206	131600	22213020	2925	2925	2925	2925	32
394	20250206	131500	22119420	2920	2920	2920	2920	0
395	20250206	131400	22119420	2920	2920	2920	2920	0
396	20250206	131300	22119420	2920	2920	2920	2920	0
397	20250206	131200	22119420	2920	2920	2920	2920	0
398	20250206	131100	22119420	2920	2920	2920	2920	0
399	20250206	131000	22119420	2920	2920	2920	2920	0
400	20250206	130900	22119420	2920	2920	2920	2920	0
401	20250206	130800	22119420	2920	2920	2920	2920	0
402	20250206	130700	22119420	2920	2920	2920	2920	0
403	20250206	130600	22119420	2920	2920	2920	2920	0
404	20250206	130500	22119420	2920	2920	2920	2920	0
405	20250206	130400	22119420	2920	2920	2920	2920	0
406	20250206	130300	22119420	2920	2920	2920	2920	0
407	20250206	130200	22119420	2920	2920	2920	2920	0
408	20250206	130100	22119420	2920	2920	2920	2920	0
409	20250206	130000	22119420	2920	2920	2920	2920	0
410	20250206	125900	22119420	2920	2920	2920	2920	73
411	20250206	125800	21906260	2925	2925	2925	2925	127
412	20250206	125700	21534785	2920	2920	2920	2920	0
413	20250206	125600	21534785	2920	2920	2920	2920	0
414	20250206	125500	21534785	2920	2920	2920	2920	0
415	20250206	125400	21534785	2920	2920	2920	2920	0
416	20250206	125300	21534785	2920	2920	2920	2920	0
417	20250206	125200	21534785	2920	2920	2920	2920	0
418	20250206	125100	21534785	2920	2920	2920	2920	0
419	20250206	125000	21534785	2920	2920	2920	2920	0
420	20250206	124900	21534785	2920	2920	2920	2920	0
421	20250206	124800	21534785	2920	2920	2920	2920	0
422	20250206	124700	21534785	2920	2920	2920	2920	0
423	20250206	124600	21534785	2920	2920	2920	2920	0
424	20250206	124500	21534785	2920	2920	2920	2920	0
425	20250206	124400	21534785	2920	2920	2920	2920	0
426	20250206	124300	21534785	2920	2920	2920	2920	0
427	20250206	124200	21534785	2920	2920	2920	2920	0
428	20250206	124100	21534785	2920	2920	2920	2920	0
429	20250206	124000	21534785	2920	2920	2920	2920	0
430	20250206	123900	21534785	2920	2920	2920	2920	0
431	20250206	123800	21534785	2920	2920	2920	2920	0
432	20250206	123700	21534785	2920	2920	2920	2920	0
433	20250206	123600	21534785	2920	2920	2920	2920	0
434	20250206	123500	21534785	2920	2920	2920	2920	0
435	20250206	123400	21534785	2920	2920	2920	2920	0
436	20250206	123300	21534785	2920	2920	2920	2920	0
437	20250206	123200	21534785	2920	2920	2920	2920	0
438	20250206	123100	21534785	2920	2920	2920	2920	0
439	20250206	123000	21534785	2920	2920	2920	2920	0
440	20250206	122900	21534785	2920	2920	2920	2920	0
441	20250206	122800	21534785	2920	2920	2920	2920	0
442	20250206	122700	21534785	2920	2920	2920	2920	0
443	20250206	122600	21534785	2920	2920	2920	2920	0
444	20250206	122500	21534785	2920	2920	2920	2920	0
445	20250206	122400	21534785	2920	2920	2920	2920	0
446	20250206	122300	21534785	2920	2920	2920	2920	0
447	20250206	122200	21534785	2920	2920	2920	2920	0
448	20250206	122100	21534785	2920	2920	2920	2920	0
449	20250206	122000	21534785	2920	2920	2920	2920	0
450	20250206	121900	21534785	2920	2920	2920	2920	0
451	20250206	121800	21534785	2920	2920	2920	2920	0
452	20250206	121700	21534785	2920	2920	2920	2920	0
453	20250206	121600	21534785	2920	2920	2920	2920	0
454	20250206	121500	21534785	2920	2920	2920	2920	0
455	20250206	121400	21534785	2920	2935	2935	2920	331
456	20250206	121300	20566060	2935	2935	2935	2935	2
457	20250206	121200	20560190	2935	2945	2945	2935	121
458	20250206	121100	20204555	2945	2945	2945	2945	50
459	20250206	121000	20057305	2945	2945	2945	2945	50
460	20250206	120900	19910055	2945	2945	2945	2945	0
461	20250206	120800	19910055	2945	2945	2945	2945	50
462	20250206	120700	19762805	2945	2945	2945	2945	50
463	20250206	120600	19615555	2950	2950	2950	2950	50
464	20250206	120500	19468055	2950	2950	2950	2950	0
465	20250206	120400	19468055	2950	2950	2950	2950	50
466	20250206	120300	19320555	2950	2950	2950	2950	50
467	20250206	120200	19173055	2950	2950	2950	2950	50
468	20250206	120100	19025555	2950	2950	2950	2950	50
469	20250206	120000	18878055	2950	2950	2950	2950	0
470	20250206	115900	18878055	2950	2950	2950	2950	50
471	20250206	115800	18730555	2950	2950	2950	2950	50
472	20250206	115700	18583055	2950	2950	2950	2950	50
473	20250206	115600	18435555	2950	2950	2950	2950	0
474	20250206	115500	18435555	2950	2950	2950	2950	50
475	20250206	115400	18288055	2950	2950	2950	2950	50
476	20250206	115300	18140555	2950	2950	2950	2950	100
477	20250206	115200	17845555	2950	2950	2950	2950	0
478	20250206	115100	17845555	2950	2950	2950	2950	100
479	20250206	115000	17550555	2950	2950	2950	2950	250
480	20250206	114900	16813055	2950	2950	2950	2950	4
481	20250206	114800	16801255	2935	2935	2935	2935	0
482	20250206	114700	16801255	2935	2935	2935	2935	0
483	20250206	114600	16801255	2935	2935	2935	2935	0
484	20250206	114500	16801255	2935	2935	2935	2935	0
485	20250206	114400	16801255	2935	2935	2935	2935	0
486	20250206	114300	16801255	2935	2935	2935	2935	0
487	20250206	114200	16801255	2935	2945	2945	2935	269
488	20250206	114100	16011465	2950	2950	2950	2950	100
489	20250206	114000	15716465	2950	2950	2950	2950	100
490	20250206	113900	15421465	2950	2950	2950	2950	0
491	20250206	113800	15421465	2950	2950	2950	2950	329
492	20250206	113700	14450915	2950	2950	2950	2950	100
493	20250206	113600	14155915	2945	2945	2945	2945	0
494	20250206	113500	14155915	2945	2945	2945	2945	0
495	20250206	113400	14155915	2945	2945	2945	2945	0
496	20250206	113300	14155915	2945	2945	2945	2945	0
497	20250206	113200	14155915	2945	2945	2945	2945	350
498	20250206	113100	13125165	2945	2945	2945	2945	0
499	20250206	113000	13125165	2945	2945	2945	2945	0
500	20250206	112900	13125165	2945	2945	2945	2945	0
501	20250206	112800	13125165	2945	2945	2945	2945	0
502	20250206	112700	13125165	2945	2945	2945	2945	0
503	20250206	112600	13125165	2945	2945	2945	2945	0
504	20250206	112500	13125165	2945	2945	2945	2945	0
505	20250206	112400	13125165	2945	2945	2945	2945	11
506	20250206	112300	13092770	2945	2945	2945	2945	0
507	20250206	112200	13092770	2945	2945	2945	2945	0
508	20250206	112100	13092770	2945	2945	2945	2945	32
509	20250206	112000	12998530	2950	2950	2950	2950	50
510	20250206	111900	12851030	2950	2950	2950	2950	50
511	20250206	111800	12703530	2950	2950	2950	2950	0
512	20250206	111700	12703530	2950	2950	2950	2950	50
513	20250206	111600	12556030	2950	2950	2950	2950	124
514	20250206	111500	12190230	2950	2950	2950	2950	50
515	20250206	111400	12042730	2950	2950	2950	2950	103
516	20250206	111300	11738880	2950	2950	2950	2950	0
517	20250206	111200	11738880	2950	2950	2950	2950	50
518	20250206	111100	11591380	2950	2950	2950	2950	51
519	20250206	111000	11440930	2950	2950	2950	2950	8
520	20250206	110900	11417330	2945	2945	2945	2945	4
521	20250206	110800	11405550	2945	2945	2945	2945	50
522	20250206	110700	11258300	2945	2945	2945	2945	50
523	20250206	110600	11111050	2945	2945	2945	2945	50
524	20250206	110500	10963800	2945	2945	2945	2945	0
525	20250206	110400	10963800	2945	2945	2945	2945	50
526	20250206	110300	10816550	2945	2945	2945	2945	50
527	20250206	110200	10669300	2945	2945	2945	2945	50
528	20250206	110100	10522050	2945	2945	2945	2945	0
529	20250206	110000	10522050	2945	2945	2945	2945	50
530	20250206	105900	10374800	2945	2945	2945	2945	50
531	20250206	105800	10227550	2945	2945	2945	2945	50
532	20250206	105700	10080300	2945	2945	2945	2945	100
533	20250206	105600	9785800	2945	2945	2945	2945	0
534	20250206	105500	9785800	2945	2945	2945	2945	50
535	20250206	105400	9638550	2945	2945	2945	2945	50
536	20250206	105300	9491300	2945	2945	2945	2945	10
537	20250206	105200	9461850	2940	2940	2940	2940	0
538	20250206	105100	9461850	2940	2940	2940	2940	50
539	20250206	105000	9314850	2940	2940	2940	2940	50
540	20250206	104900	9167850	2940	2940	2940	2940	50
541	20250206	104800	9020850	2940	2940	2940	2940	0
542	20250206	104700	9020850	2940	2940	2940	2940	50
543	20250206	104600	8873850	2940	2940	2940	2940	50
544	20250206	104500	8726850	2940	2940	2940	2940	50
545	20250206	104400	8579850	2940	2940	2940	2940	0
546	20250206	104300	8579850	2940	2940	2940	2940	50
547	20250206	104200	8432850	2940	2940	2940	2940	50
548	20250206	104100	8285850	2940	2940	2940	2940	51
549	20250206	104000	8135910	2940	2940	2940	2940	50
550	20250206	103900	7988910	2940	2940	2940	2940	0
551	20250206	103800	7988910	2940	2940	2940	2940	50
552	20250206	103700	7841910	2940	2940	2940	2940	50
553	20250206	103600	7694910	2940	2940	2940	2940	50
554	20250206	103500	7547910	2940	2940	2940	2940	0
555	20250206	103400	7547910	2940	2940	2940	2940	50
556	20250206	103300	7400910	2940	2940	2940	2940	50
557	20250206	103200	7253910	2940	2940	2940	2940	50
558	20250206	103100	7106910	2940	2940	2940	2940	0
559	20250206	103000	7106910	2940	2940	2940	2940	117
560	20250206	102900	6762930	2940	2940	2940	2940	33
561	20250206	102800	6665910	2940	2940	2940	2940	0
562	20250206	102700	6665910	2940	2940	2940	2940	15
563	20250206	102600	6621810	2940	2940	2940	2940	35
564	20250206	102500	6518910	2940	2940	2940	2940	50
565	20250206	102400	6371910	2940	2940	2940	2940	51
566	20250206	102300	6221970	2940	2940	2940	2940	50
567	20250206	102200	6074970	2940	2940	2940	2940	0
568	20250206	102100	6074970	2940	2940	2940	2940	50
569	20250206	102000	5927970	2940	2940	2940	2940	100
570	20250206	101900	5633970	2940	2940	2940	2940	100
571	20250206	101800	5339970	2940	2940	2940	2940	0
572	20250206	101700	5339970	2940	2940	2940	2940	267
573	20250206	101600	4554990	2920	2920	2920	2920	0
574	20250206	101500	4554990	2920	2920	2920	2920	0
575	20250206	101400	4554990	2920	2925	2925	2920	21
576	20250206	101300	4493660	2920	2920	2920	2920	0
577	20250206	101200	4493660	2920	2920	2920	2920	0
578	20250206	101100	4493660	2920	2920	2920	2920	0
579	20250206	101000	4493660	2920	2920	2920	2920	0
580	20250206	100900	4493660	2920	2920	2920	2920	0
581	20250206	100800	4493660	2920	2920	2920	2920	0
582	20250206	100700	4493660	2920	2920	2920	2920	0
583	20250206	100600	4493660	2920	2920	2920	2920	0
584	20250206	100500	4493660	2920	2920	2920	2920	0
585	20250206	100400	4493660	2920	2920	2920	2920	0
586	20250206	100300	4493660	2920	2920	2920	2920	7
587	20250206	100200	4473220	2920	2920	2920	2920	0
588	20250206	100100	4473220	2920	2920	2920	2920	0
589	20250206	100000	4473220	2920	2920	2920	2920	0
590	20250206	095900	4473220	2920	2920	2920	2920	0
591	20250206	095800	4473220	2920	2920	2920	2920	0
592	20250206	095700	4473220	2920	2930	2930	2920	400
593	20250206	095600	3305140	2940	2940	2940	2940	0
594	20250206	095500	3305140	2940	2940	2940	2940	0
595	20250206	095400	3305140	2940	2940	2940	2940	2
596	20250206	095300	3299260	2930	2930	2930	2930	0
597	20250206	095200	3299260	2930	2930	2930	2930	0
598	20250206	095100	3299260	2930	2930	2930	2930	23
599	20250206	095000	3231870	2945	2945	2945	2945	0
600	20250206	094900	3231870	2945	2945	2945	2945	0
601	20250206	094800	3231870	2945	2945	2945	2945	0
602	20250206	094700	3231870	2945	2945	2945	2945	0
603	20250206	094600	3231870	2945	2945	2945	2945	0
604	20250206	094500	3231870	2945	2945	2945	2945	0
605	20250206	094400	3231870	2945	2945	2945	2945	31
606	20250206	094300	3140575	2945	2945	2945	2945	5
607	20250206	094200	3125850	2920	2920	2920	2920	0
608	20250206	094100	3125850	2920	2920	2920	2920	0
609	20250206	094000	3125850	2920	2920	2920	2920	0
610	20250206	093900	3125850	2920	2920	2920	2920	232
611	20250206	093800	2448410	2920	2920	2920	2920	107
612	20250206	093700	2135970	2920	2920	2920	2920	0
613	20250206	093600	2135970	2920	2920	2920	2920	0
614	20250206	093500	2135970	2920	2920	2920	2920	0
615	20250206	093400	2135970	2920	2920	2920	2920	0
616	20250206	093300	2135970	2920	2920	2920	2920	0
617	20250206	093200	2135970	2920	2920	2920	2920	0
618	20250206	093100	2135970	2920	2920	2920	2920	0
619	20250206	093000	2135970	2920	2920	2920	2920	0
620	20250206	092900	2135970	2920	2920	2920	2920	47
621	20250206	092800	1998730	2925	2925	2925	2925	0
622	20250206	092700	1998730	2925	2925	2925	2925	0
623	20250206	092600	1998730	2925	2925	2925	2925	0
624	20250206	092500	1998730	2925	2925	2925	2925	0
625	20250206	092400	1998730	2925	2925	2925	2925	171
626	20250206	092300	1498555	2930	2930	2930	2930	310
627	20250206	092200	590255	2940	2940	2940	2940	1
628	20250206	092100	587315	2935	2935	2935	2935	0
629	20250206	092000	587315	2935	2935	2935	2935	0
630	20250206	091900	587315	2935	2935	2935	2935	0
631	20250206	091800	587315	2935	2935	2935	2935	179
632	20250206	091700	61950	2950	2950	2950	2950	0
633	20250206	091600	61950	2950	2950	2950	2950	0
634	20250206	091500	61950	2950	2950	2950	2950	0
635	20250206	091400	61950	2950	2950	2950	2950	0
636	20250206	091300	61950	2950	2950	2950	2950	0
637	20250206	091200	61950	2950	2950	2950	2950	0
638	20250206	091100	61950	2950	2950	2950	2950	0
639	20250206	091000	61950	2950	2950	2950	2950	0
640	20250206	090900	61950	2950	2950	2950	2950	0
641	20250206	090800	61950	2950	2950	2950	2950	0
642	20250206	090700	61950	2950	2950	2950	2950	0
643	20250206	090600	61950	2950	2950	2950	2950	0
644	20250206	090500	61950	2950	2950	2950	2950	0
645	20250206	090400	61950	2950	2950	2950	2950	0
646	20250206	090300	61950	2950	2950	2950	2950	0
647	20250206	090200	61950	2950	2950	2950	2950	0
648	20250206	090100	61950	2950	2950	2950	2950	0
649	20250206	090000	61950	2950	2950	2950	2950	21