KissMeData/081580/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195600	85049400	2940	2940	2940	2940	513
3	20250206	195500	85049400	2940	2940	2940	2940	0
4	20250206	195400	85049400	2940	2940	2940	2940	0
5	20250206	195300	85049400	2940	2940	2940	2940	0
6	20250206	195200	85049400	2940	2940	2940	2940	0
7	20250206	195100	85049400	2940	2940	2940	2940	0
8	20250206	195000	85049400	2940	2940	2940	2940	0
9	20250206	194900	85049400	2940	2940	2940	2940	0
10	20250206	194800	85049400	2940	2940	2940	2940	0
11	20250206	194700	85049400	2940	2940	2940	2940	0
12	20250206	194600	85049400	2940	2940	2940	2940	0
13	20250206	194500	85049400	2940	2940	2940	2940	0
14	20250206	194400	85049400	2940	2940	2940	2940	0
15	20250206	194300	85049400	2940	2940	2940	2940	0
16	20250206	194200	85049400	2940	2940	2940	2940	0
17	20250206	194100	85049400	2940	2940	2940	2940	0
18	20250206	194000	85049400	2940	2940	2940	2940	0
19	20250206	193900	85049400	2940	2940	2940	2940	0
20	20250206	193800	85049400	2940	2940	2940	2940	0
21	20250206	193700	85049400	2940	2940	2940	2940	0
22	20250206	193600	85049400	2940	2940	2940	2940	0
23	20250206	193500	85049400	2940	2940	2940	2940	0
24	20250206	193400	85049400	2940	2940	2940	2940	0
25	20250206	193300	85049400	2940	2940	2940	2940	0
26	20250206	193200	85049400	2940	2940	2940	2940	0
27	20250206	193100	85049400	2940	2940	2940	2940	0
28	20250206	193000	85049400	2940	2940	2940	2940	0
29	20250206	192900	85049400	2940	2940	2940	2940	0
30	20250206	192800	85049400	2940	2940	2940	2940	0
31	20250206	192700	85049400	2940	2940	2940	2940	0
32	20250206	192600	85049400	2940	2940	2940	2940	513
33	20250206	192500	85049400	2940	2940	2940	2940	0
34	20250206	192400	85049400	2940	2940	2940	2940	0
35	20250206	192300	85049400	2940	2940	2940	2940	0
36	20250206	192200	85049400	2940	2940	2940	2940	0
37	20250206	192100	85049400	2940	2940	2940	2940	0
38	20250206	192000	85049400	2940	2940	2940	2940	0
39	20250206	191900	85049400	2940	2940	2940	2940	0
40	20250206	191800	85049400	2940	2940	2940	2940	0
41	20250206	191700	85049400	2940	2940	2940	2940	0
42	20250206	191600	85049400	2940	2940	2940	2940	0
43	20250206	191500	85049400	2940	2940	2940	2940	0
44	20250206	191400	85049400	2940	2940	2940	2940	0
45	20250206	191300	85049400	2940	2940	2940	2940	0
46	20250206	191200	85049400	2940	2940	2940	2940	0
47	20250206	191100	85049400	2940	2940	2940	2940	0
48	20250206	191000	85049400	2940	2940	2940	2940	0
49	20250206	190900	85049400	2940	2940	2940	2940	0
50	20250206	190800	85049400	2940	2940	2940	2940	0
51	20250206	190700	85049400	2940	2940	2940	2940	0
52	20250206	190600	85049400	2940	2940	2940	2940	0
53	20250206	190500	85049400	2940	2940	2940	2940	0
54	20250206	190400	85049400	2940	2940	2940	2940	0
55	20250206	190300	85049400	2940	2940	2940	2940	0
56	20250206	190200	85049400	2940	2940	2940	2940	0
57	20250206	190100	85049400	2940	2940	2940	2940	0
58	20250206	190000	85049400	2940	2940	2940	2940	0
59	20250206	185900	85049400	2940	2940	2940	2940	0
60	20250206	185800	85049400	2940	2940	2940	2940	0
61	20250206	185700	85049400	2940	2940	2940	2940	0
62	20250206	185600	85049400	2940	2940	2940	2940	513
63	20250206	185500	85049400	2940	2940	2940	2940	0
64	20250206	185400	85049400	2940	2940	2940	2940	0
65	20250206	185300	85049400	2940	2940	2940	2940	0
66	20250206	185200	85049400	2940	2940	2940	2940	0
67	20250206	185100	85049400	2940	2940	2940	2940	0
68	20250206	185000	85049400	2940	2940	2940	2940	0
69	20250206	184900	85049400	2940	2940	2940	2940	0
70	20250206	184800	85049400	2940	2940	2940	2940	0
71	20250206	184700	85049400	2940	2940	2940	2940	0
72	20250206	184600	85049400	2940	2940	2940	2940	0
73	20250206	184500	85049400	2940	2940	2940	2940	0
74	20250206	184400	85049400	2940	2940	2940	2940	0
75	20250206	184300	85049400	2940	2940	2940	2940	0
76	20250206	184200	85049400	2940	2940	2940	2940	0
77	20250206	184100	85049400	2940	2940	2940	2940	0
78	20250206	184000	85049400	2940	2940	2940	2940	0
79	20250206	183900	85049400	2940	2940	2940	2940	0
80	20250206	183800	85049400	2940	2940	2940	2940	0
81	20250206	183700	85049400	2940	2940	2940	2940	0
82	20250206	183600	85049400	2940	2940	2940	2940	0
83	20250206	183500	85049400	2940	2940	2940	2940	0
84	20250206	183400	85049400	2940	2940	2940	2940	0
85	20250206	183300	85049400	2940	2940	2940	2940	0
86	20250206	183200	85049400	2940	2940	2940	2940	0
87	20250206	183100	85049400	2940	2940	2940	2940	0
88	20250206	183000	85049400	2940	2940	2940	2940	0
89	20250206	182900	85049400	2940	2940	2940	2940	0
90	20250206	182800	85049400	2940	2940	2940	2940	0
91	20250206	182700	85049400	2940	2940	2940	2940	0
92	20250206	182600	85049400	2940	2940	2940	2940	513
93	20250206	182500	85049400	2940	2940	2940	2940	0
94	20250206	182400	85049400	2940	2940	2940	2940	0
95	20250206	182300	85049400	2940	2940	2940	2940	0
96	20250206	182200	85049400	2940	2940	2940	2940	0
97	20250206	182100	85049400	2940	2940	2940	2940	0
98	20250206	182000	85049400	2940	2940	2940	2940	0
99	20250206	181900	85049400	2940	2940	2940	2940	0
100	20250206	181800	85049400	2940	2940	2940	2940	0
101	20250206	181700	85049400	2940	2940	2940	2940	0
102	20250206	181600	85049400	2940	2940	2940	2940	0
103	20250206	181500	85049400	2940	2940	2940	2940	0
104	20250206	181400	85049400	2940	2940	2940	2940	0
105	20250206	181300	85049400	2940	2940	2940	2940	0
106	20250206	181200	85049400	2940	2940	2940	2940	0
107	20250206	181100	85049400	2940	2940	2940	2940	0
108	20250206	181000	85049400	2940	2940	2940	2940	0
109	20250206	180900	85049400	2940	2940	2940	2940	0
110	20250206	180800	85049400	2940	2940	2940	2940	0
111	20250206	180700	85049400	2940	2940	2940	2940	0
112	20250206	180600	85049400	2940	2940	2940	2940	0
113	20250206	180500	85049400	2940	2940	2940	2940	0
114	20250206	180400	85049400	2940	2940	2940	2940	0
115	20250206	180300	85049400	2940	2940	2940	2940	0
116	20250206	180200	85049400	2940	2940	2940	2940	0
117	20250206	180100	85049400	2940	2940	2940	2940	0
118	20250206	180000	85049400	2940	2940	2940	2940	0
119	20250206	175900	85049400	2940	2940	2940	2940	0
120	20250206	175800	85049400	2940	2940	2940	2940	0
121	20250206	175700	85049400	2940	2940	2940	2940	0
122	20250206	175600	85049400	2940	2940	2940	2940	513
123	20250206	175500	85049400	2940	2940	2940	2940	0
124	20250206	175400	85049400	2940	2940	2940	2940	0
125	20250206	175300	85049400	2940	2940	2940	2940	0
126	20250206	175200	85049400	2940	2940	2940	2940	0
127	20250206	175100	85049400	2940	2940	2940	2940	0
128	20250206	175000	85049400	2940	2940	2940	2940	0
129	20250206	174900	85049400	2940	2940	2940	2940	0
130	20250206	174800	85049400	2940	2940	2940	2940	0
131	20250206	174700	85049400	2940	2940	2940	2940	0
132	20250206	174600	85049400	2940	2940	2940	2940	0
133	20250206	174500	85049400	2940	2940	2940	2940	0
134	20250206	174400	85049400	2940	2940	2940	2940	0
135	20250206	174300	85049400	2940	2940	2940	2940	0
136	20250206	174200	85049400	2940	2940	2940	2940	0
137	20250206	174100	85049400	2940	2940	2940	2940	0
138	20250206	174000	85049400	2940	2940	2940	2940	0
139	20250206	173900	85049400	2940	2940	2940	2940	0
140	20250206	173800	85049400	2940	2940	2940	2940	0
141	20250206	173700	85049400	2940	2940	2940	2940	0
142	20250206	173600	85049400	2940	2940	2940	2940	0
143	20250206	173500	85049400	2940	2940	2940	2940	0
144	20250206	173400	85049400	2940	2940	2940	2940	0
145	20250206	173300	85049400	2940	2940	2940	2940	0
146	20250206	173200	85049400	2940	2940	2940	2940	0
147	20250206	173100	85049400	2940	2940	2940	2940	0
148	20250206	173000	85049400	2940	2940	2940	2940	0
149	20250206	172900	85049400	2940	2940	2940	2940	0
150	20250206	172800	85049400	2940	2940	2940	2940	0
151	20250206	172700	85049400	2940	2940	2940	2940	0
152	20250206	172600	85049400	2940	2940	2940	2940	513
153	20250206	172500	85049400	2940	2940	2940	2940	0
154	20250206	172400	85049400	2940	2940	2940	2940	0
155	20250206	172300	85049400	2940	2940	2940	2940	0
156	20250206	172200	85049400	2940	2940	2940	2940	0
157	20250206	172100	85049400	2940	2940	2940	2940	0
158	20250206	172000	85049400	2940	2940	2940	2940	0
159	20250206	171900	85049400	2940	2940	2940	2940	0
160	20250206	171800	85049400	2940	2940	2940	2940	0
161	20250206	171700	85049400	2940	2940	2940	2940	0
162	20250206	171600	85049400	2940	2940	2940	2940	0
163	20250206	171500	85049400	2940	2940	2940	2940	0
164	20250206	171400	85049400	2940	2940	2940	2940	0
165	20250206	171300	85049400	2940	2940	2940	2940	0
166	20250206	171200	85049400	2940	2940	2940	2940	0
167	20250206	171100	85049400	2940	2940	2940	2940	0
168	20250206	171000	85049400	2940	2940	2940	2940	0
169	20250206	170900	85049400	2940	2940	2940	2940	0
170	20250206	170800	85049400	2940	2940	2940	2940	0
171	20250206	170700	85049400	2940	2940	2940	2940	0
172	20250206	170600	85049400	2940	2940	2940	2940	0
173	20250206	170500	85049400	2940	2940	2940	2940	0
174	20250206	170400	85049400	2940	2940	2940	2940	0
175	20250206	170300	85049400	2940	2940	2940	2940	0
176	20250206	170200	85049400	2940	2940	2940	2940	0
177	20250206	170100	85049400	2940	2940	2940	2940	0
178	20250206	170000	85049400	2940	2940	2940	2940	0
179	20250206	165900	85049400	2940	2940	2940	2940	0
180	20250206	165800	85049400	2940	2940	2940	2940	0
181	20250206	165700	85049400	2940	2940	2940	2940	0
182	20250206	165600	85049400	2940	2940	2940	2940	513
183	20250206	165500	85049400	2940	2940	2940	2940	0
184	20250206	165400	85049400	2940	2940	2940	2940	0
185	20250206	165300	85049400	2940	2940	2940	2940	0
186	20250206	165200	85049400	2940	2940	2940	2940	0
187	20250206	165100	85049400	2940	2940	2940	2940	0
188	20250206	165000	85049400	2940	2940	2940	2940	0
189	20250206	164900	85049400	2940	2940	2940	2940	0
190	20250206	164800	85049400	2940	2940	2940	2940	0
191	20250206	164700	85049400	2940	2940	2940	2940	0
192	20250206	164600	85049400	2940	2940	2940	2940	0
193	20250206	164500	85049400	2940	2940	2940	2940	0
194	20250206	164400	85049400	2940	2940	2940	2940	0
195	20250206	164300	85049400	2940	2940	2940	2940	0
196	20250206	164200	85049400	2940	2940	2940	2940	0
197	20250206	164100	85049400	2940	2940	2940	2940	0
198	20250206	164000	85049400	2940	2940	2940	2940	0
199	20250206	163900	85049400	2940	2940	2940	2940	0
200	20250206	163800	85049400	2940	2940	2940	2940	0
201	20250206	163700	85049400	2940	2940	2940	2940	0
202	20250206	163600	85049400	2940	2940	2940	2940	0
203	20250206	163500	85049400	2940	2940	2940	2940	0
204	20250206	163400	85049400	2940	2940	2940	2940	0
205	20250206	163300	85049400	2940	2940	2940	2940	0
206	20250206	163200	85049400	2940	2940	2940	2940	0
207	20250206	163100	85049400	2940	2940	2940	2940	0
208	20250206	163000	85049400	2940	2940	2940	2940	0
209	20250206	162900	85049400	2940	2940	2940	2940	0
210	20250206	162800	85049400	2940	2940	2940	2940	0
211	20250206	162700	85049400	2940	2940	2940	2940	0
212	20250206	162600	85049400	2940	2940	2940	2940	513
213	20250206	162500	85049400	2940	2940	2940	2940	0
214	20250206	162400	85049400	2940	2940	2940	2940	0
215	20250206	162300	85049400	2940	2940	2940	2940	0
216	20250206	162200	85049400	2940	2940	2940	2940	0
217	20250206	162100	85049400	2940	2940	2940	2940	0
218	20250206	162000	85049400	2940	2940	2940	2940	0
219	20250206	161900	85049400	2940	2940	2940	2940	0
220	20250206	161800	85049400	2940	2940	2940	2940	0
221	20250206	161700	85049400	2940	2940	2940	2940	0
222	20250206	161600	85049400	2940	2940	2940	2940	0
223	20250206	161500	85049400	2940	2940	2940	2940	0
224	20250206	161400	85049400	2940	2940	2940	2940	0
225	20250206	161300	85049400	2940	2940	2940	2940	0
226	20250206	161200	85049400	2940	2940	2940	2940	0
227	20250206	161100	85049400	2940	2940	2940	2940	0
228	20250206	161000	85049400	2940	2940	2940	2940	0
229	20250206	160900	85049400	2940	2940	2940	2940	0
230	20250206	160800	85049400	2940	2940	2940	2940	0
231	20250206	160700	85049400	2940	2940	2940	2940	0
232	20250206	160600	85049400	2940	2940	2940	2940	0
233	20250206	160500	85049400	2940	2940	2940	2940	0
234	20250206	160400	85049400	2940	2940	2940	2940	0
235	20250206	160300	85049400	2940	2940	2940	2940	0
236	20250206	160200	85049400	2940	2940	2940	2940	0
237	20250206	160100	85049400	2940	2940	2940	2940	0
238	20250206	160000	85049400	2940	2940	2940	2940	0
239	20250206	155900	85049400	2940	2940	2940	2940	0
240	20250206	155800	85049400	2940	2940	2940	2940	0
241	20250206	155700	85049400	2940	2940	2940	2940	0
242	20250206	155600	85049400	2940	2940	2940	2940	513
243	20250206	155500	85049400	2940	2940	2940	2940	0
244	20250206	155400	85049400	2940	2940	2940	2940	0
245	20250206	155300	85049400	2940	2940	2940	2940	0
246	20250206	155200	85049400	2940	2940	2940	2940	0
247	20250206	155100	85049400	2940	2940	2940	2940	0
248	20250206	155000	85049400	2940	2940	2940	2940	0
249	20250206	154900	85049400	2940	2940	2940	2940	0
250	20250206	154800	85049400	2940	2940	2940	2940	0
251	20250206	154700	85049400	2940	2940	2940	2940	0
252	20250206	154600	85049400	2940	2940	2940	2940	0
253	20250206	154500	85049400	2940	2940	2940	2940	0
254	20250206	154400	85049400	2940	2940	2940	2940	0
255	20250206	154300	85049400	2940	2940	2940	2940	0
256	20250206	154200	85049400	2940	2940	2940	2940	0
257	20250206	154100	85049400	2940	2940	2940	2940	0
258	20250206	154000	85049400	2940	2940	2940	2940	0
259	20250206	153900	85049400	2940	2940	2940	2940	0
260	20250206	153800	85049400	2940	2940	2940	2940	0
261	20250206	153700	85049400	2940	2940	2940	2940	0
262	20250206	153600	85049400	2940	2940	2940	2940	0
263	20250206	153500	85049400	2940	2940	2940	2940	0
264	20250206	153400	85049400	2940	2940	2940	2940	0
265	20250206	153300	85049400	2940	2940	2940	2940	0
266	20250206	153200	85049400	2940	2940	2940	2940	0
267	20250206	153100	85049400	2940	2940	2940	2940	0
268	20250206	153000	85049400	2940	2940	2940	2940	513
269	20250206	152900	83541180	2940	2940	2940	2940	0
270	20250206	152800	83541180	2940	2940	2940	2940	0
271	20250206	152700	83541180	2940	2940	2940	2940	0
272	20250206	152600	83541180	2940	2940	2940	2940	0
273	20250206	152500	83541180	2940	2940	2940	2940	0
274	20250206	152400	83541180	2940	2940	2940	2940	0
275	20250206	152300	83541180	2940	2940	2940	2940	0
276	20250206	152200	83541180	2940	2940	2940	2940	0
277	20250206	152100	83541180	2940	2940	2940	2940	0
278	20250206	152000	83541180	2940	2940	2940	2940	0
279	20250206	151900	83541180	2940	2915	2940	2910	1025
280	20250206	151800	80542030	2915	2910	2915	2895	502
281	20250206	151700	79085710	2910	2910	2910	2910	58
282	20250206	151600	78916930	2935	2940	2940	2900	2524
283	20250206	151500	71581735	2920	2930	2930	2920	1000
284	20250206	151400	68657855	2940	2940	2940	2940	1
285	20250206	151300	68654915	2930	2930	2930	2930	50
286	20250206	151200	68508415	2930	2930	2930	2930	50
287	20250206	151100	68361915	2945	2945	2945	2945	0
288	20250206	151000	68361915	2945	2945	2945	2945	0
289	20250206	150900	68361915	2945	2945	2945	2945	0
290	20250206	150800	68361915	2945	2945	2945	2945	0
291	20250206	150700	68361915	2945	2945	2945	2945	0
292	20250206	150600	68361915	2945	2945	2945	2945	0
293	20250206	150500	68361915	2945	2945	2945	2945	0
294	20250206	150400	68361915	2945	2945	2945	2945	0
295	20250206	150300	68361915	2945	2930	2945	2930	298
296	20250206	150200	67488760	2930	2930	2930	2930	1000
297	20250206	150100	64558760	2940	2940	2940	2940	0
298	20250206	150000	64558760	2940	2940	2940	2940	0
299	20250206	145900	64558760	2940	2940	2940	2940	0
300	20250206	145800	64558760	2940	2940	2940	2940	23
301	20250206	145700	64491140	2940	2940	2940	2940	0
302	20250206	145600	64491140	2940	2940	2940	2940	2
303	20250206	145500	64485260	2945	2945	2945	2945	0
304	20250206	145400	64485260	2945	2945	2945	2945	0
305	20250206	145300	64485260	2945	2945	2945	2945	0
306	20250206	145200	64485260	2945	2945	2945	2945	0
307	20250206	145100	64485260	2945	2945	2945	2945	0
308	20250206	145000	64485260	2945	2945	2945	2945	24
309	20250206	144900	64414580	2930	2930	2930	2930	0
310	20250206	144800	64414580	2930	2930	2930	2930	0
311	20250206	144700	64414580	2930	2930	2930	2930	0
312	20250206	144600	64414580	2930	2930	2930	2930	0
313	20250206	144500	64414580	2930	2930	2930	2930	0
314	20250206	144400	64414580	2930	2930	2930	2930	1
315	20250206	144300	64411650	2945	2945	2945	2945	0
316	20250206	144200	64411650	2945	2945	2945	2945	0
317	20250206	144100	64411650	2945	2945	2945	2945	1
318	20250206	144000	64408705	2945	2945	2945	2945	0
319	20250206	143900	64408705	2945	2935	2945	2935	167
320	20250206	143800	63918550	2935	2935	2935	2935	0
321	20250206	143700	63918550	2935	2935	2935	2935	0
322	20250206	143600	63918550	2935	2935	2935	2935	1
323	20250206	143500	63915615	2925	2935	2935	2925	444
324	20250206	143400	62616620	2930	2930	2930	2930	0
325	20250206	143300	62616620	2930	2930	2930	2930	0
326	20250206	143200	62616620	2930	2930	2930	2930	0
327	20250206	143100	62616620	2930	2930	2930	2930	494
328	20250206	143000	61169200	2930	2925	2930	2925	7
329	20250206	142900	61148695	2930	2930	2930	2930	101
330	20250206	142800	60852765	2935	2935	2935	2935	0
331	20250206	142700	60852765	2935	2935	2935	2935	0
332	20250206	142600	60852765	2935	2935	2935	2935	0
333	20250206	142500	60852765	2935	2935	2935	2935	0
334	20250206	142400	60852765	2935	2935	2935	2935	310
335	20250206	142300	59942915	2940	2940	2940	2940	1
336	20250206	142200	59939975	2940	2940	2940	2940	0
337	20250206	142100	59939975	2940	2940	2940	2940	0
338	20250206	142000	59939975	2940	2940	2940	2940	0
339	20250206	141900	59939975	2940	2940	2940	2940	0
340	20250206	141800	59939975	2940	2940	2940	2940	0
341	20250206	141700	59939975	2940	2940	2940	2940	0
342	20250206	141600	59939975	2940	2940	2940	2940	0
343	20250206	141500	59939975	2940	2940	2940	2940	0
344	20250206	141400	59939975	2940	2940	2940	2940	0
345	20250206	141300	59939975	2940	2940	2940	2940	0
346	20250206	141200	59939975	2940	2940	2940	2940	0
347	20250206	141100	59939975	2940	2940	2940	2940	0
348	20250206	141000	59939975	2940	2940	2940	2940	0
349	20250206	140900	59939975	2940	2940	2940	2940	0
350	20250206	140800	59939975	2940	2940	2940	2940	30
351	20250206	140700	59851775	2935	2935	2935	2935	0
352	20250206	140600	59851775	2935	2935	2935	2935	1
353	20250206	140500	59848840	2935	2935	2935	2935	104
354	20250206	140400	59543600	2940	2940	2940	2940	0
355	20250206	140300	59543600	2940	2940	2940	2940	0
356	20250206	140200	59543600	2940	2940	2940	2940	0
357	20250206	140100	59543600	2940	2940	2940	2940	0
358	20250206	140000	59543600	2940	2940	2940	2940	21
359	20250206	135900	59481860	2940	2940	2940	2940	0
360	20250206	135800	59481860	2940	2940	2940	2940	5
361	20250206	135700	59467160	2940	2940	2940	2940	105
362	20250206	135600	59158460	2940	2940	2940	2940	0
363	20250206	135500	59158460	2940	2940	2940	2940	0
364	20250206	135400	59158460	2940	2940	2940	2940	0
365	20250206	135300	59158460	2940	2940	2940	2940	0
366	20250206	135200	59158460	2940	2940	2940	2940	5
367	20250206	135100	59143760	2940	2940	2940	2940	0
368	20250206	135000	59143760	2940	2940	2940	2940	0
369	20250206	134900	59143760	2940	2940	2940	2940	0
370	20250206	134800	59143760	2940	2940	2940	2940	0
371	20250206	134700	59143760	2940	2940	2940	2940	0
372	20250206	134600	59143760	2940	2940	2940	2940	0
373	20250206	134500	59143760	2940	2940	2940	2940	0
374	20250206	134400	59143760	2940	2940	2940	2940	0
375	20250206	134300	59143760	2940	2940	2940	2940	0
376	20250206	134200	59143760	2940	2940	2940	2940	0
377	20250206	134100	59143760	2940	2940	2940	2940	0
378	20250206	134000	59143760	2940	2940	2940	2940	0
379	20250206	133900	59143760	2940	2940	2940	2940	15
380	20250206	133800	59099660	2940	2940	2940	2940	0
381	20250206	133700	59099660	2940	2940	2940	2940	5
382	20250206	133600	59084960	2940	2940	2940	2940	2
383	20250206	133500	59079080	2940	2940	2940	2940	0
384	20250206	133400	59079080	2940	2940	2940	2940	0
385	20250206	133300	59079080	2940	2940	2940	2940	0
386	20250206	133200	59079080	2940	2940	2940	2940	0
387	20250206	133100	59079080	2940	2940	2940	2940	0
388	20250206	133000	59079080	2940	2940	2940	2940	345
389	20250206	132900	58064780	2940	2940	2940	2940	0
390	20250206	132800	58064780	2940	2940	2940	2940	0
391	20250206	132700	58064780	2940	2940	2940	2940	0
392	20250206	132600	58064780	2940	2940	2940	2940	0
393	20250206	132500	58064780	2940	2940	2940	2940	0
394	20250206	132400	58064780	2940	2940	2940	2940	0
395	20250206	132300	58064780	2940	2940	2940	2940	50
396	20250206	132200	57917780	2940	2940	2940	2940	0
397	20250206	132100	57917780	2940	2940	2940	2940	100
398	20250206	132000	57623780	2940	2940	2940	2940	0
399	20250206	131900	57623780	2940	2940	2940	2940	0
400	20250206	131800	57623780	2940	2940	2940	2940	0
401	20250206	131700	57623780	2940	2940	2940	2940	0
402	20250206	131600	57623780	2940	2940	2940	2940	0
403	20250206	131500	57623780	2940	2940	2940	2940	11
404	20250206	131400	57591440	2930	2930	2930	2930	0
405	20250206	131300	57591440	2930	2930	2930	2930	5
406	20250206	131200	57576790	2925	2925	2925	2925	0
407	20250206	131100	57576790	2925	2925	2925	2925	0
408	20250206	131000	57576790	2925	2925	2925	2925	0
409	20250206	130900	57576790	2925	2925	2925	2925	0
410	20250206	130800	57576790	2925	2925	2925	2925	0
411	20250206	130700	57576790	2925	2925	2925	2925	0
412	20250206	130600	57576790	2925	2925	2925	2925	0
413	20250206	130500	57576790	2925	2925	2925	2925	0
414	20250206	130400	57576790	2925	2925	2925	2925	0
415	20250206	130300	57576790	2925	2925	2925	2925	0
416	20250206	130200	57576790	2925	2925	2925	2925	0
417	20250206	130100	57576790	2925	2925	2925	2925	0
418	20250206	130000	57576790	2925	2925	2925	2925	0
419	20250206	125900	57576790	2925	2925	2925	2925	0
420	20250206	125800	57576790	2925	2925	2925	2925	0
421	20250206	125700	57576790	2925	2925	2925	2925	0
422	20250206	125600	57576790	2925	2925	2925	2925	0
423	20250206	125500	57576790	2925	2925	2925	2925	0
424	20250206	125400	57576790	2925	2925	2925	2925	0
425	20250206	125300	57576790	2925	2925	2925	2925	0
426	20250206	125200	57576790	2925	2925	2925	2925	0
427	20250206	125100	57576790	2925	2945	2945	2925	3
428	20250206	125000	57567975	2930	2935	2935	2930	100
429	20250206	124900	57274925	2930	2930	2930	2930	0
430	20250206	124800	57274925	2930	2930	2930	2930	0
431	20250206	124700	57274925	2930	2930	2930	2930	0
432	20250206	124600	57274925	2930	2930	2930	2930	0
433	20250206	124500	57274925	2930	2930	2930	2930	3
434	20250206	124400	57266135	2930	2930	2930	2930	0
435	20250206	124300	57266135	2930	2930	2930	2930	132
436	20250206	124200	56879375	2930	2930	2930	2930	0
437	20250206	124100	56879375	2930	2945	2945	2930	688
438	20250206	124000	54860190	2945	2945	2945	2945	647
439	20250206	123900	52954775	2945	2945	2945	2945	0
440	20250206	123800	52954775	2945	2945	2945	2945	0
441	20250206	123700	52954775	2945	2945	2945	2945	0
442	20250206	123600	52954775	2945	2945	2945	2945	0
443	20250206	123500	52954775	2945	2945	2945	2945	0
444	20250206	123400	52954775	2945	2945	2945	2945	0
445	20250206	123300	52954775	2945	2945	2945	2945	0
446	20250206	123200	52954775	2945	2945	2945	2945	0
447	20250206	123100	52954775	2945	2945	2945	2945	14
448	20250206	123000	52913545	2945	2945	2945	2945	811
449	20250206	122900	50525150	2945	2945	2945	2945	0
450	20250206	122800	50525150	2945	2945	2945	2945	0
451	20250206	122700	50525150	2945	2945	2945	2945	0
452	20250206	122600	50525150	2945	2945	2945	2945	0
453	20250206	122500	50525150	2945	2945	2945	2945	0
454	20250206	122400	50525150	2945	2945	2945	2945	0
455	20250206	122300	50525150	2945	2945	2945	2945	0
456	20250206	122200	50525150	2945	2945	2945	2945	0
457	20250206	122100	50525150	2945	2945	2945	2945	2
458	20250206	122000	50519260	2945	2945	2945	2945	300
459	20250206	121900	49635760	2945	2945	2945	2945	0
460	20250206	121800	49635760	2945	2945	2945	2945	200
461	20250206	121700	49046760	2945	2945	2950	2945	370
462	20250206	121600	47957095	2945	2945	2945	2945	500
463	20250206	121500	46484595	2950	2950	2950	2950	0
464	20250206	121400	46484595	2950	2950	2950	2950	0
465	20250206	121300	46484595	2950	2950	2950	2950	0
466	20250206	121200	46484595	2950	2950	2950	2950	0
467	20250206	121100	46484595	2950	2950	2950	2950	2
468	20250206	121000	46478695	2950	2950	2950	2950	350
469	20250206	120900	45446195	2950	2940	2950	2940	550
470	20250206	120800	43825695	2940	2940	2940	2940	0
471	20250206	120700	43825695	2940	2940	2940	2940	1
472	20250206	120600	43822755	2940	2940	2940	2940	0
473	20250206	120500	43822755	2940	2940	2940	2940	0
474	20250206	120400	43822755	2940	2940	2940	2940	0
475	20250206	120300	43822755	2940	2940	2940	2940	0
476	20250206	120200	43822755	2940	2940	2940	2940	0
477	20250206	120100	43822755	2940	2940	2940	2940	0
478	20250206	120000	43822755	2940	2940	2940	2940	0
479	20250206	115900	43822755	2940	2940	2940	2940	0
480	20250206	115800	43822755	2940	2940	2940	2940	0
481	20250206	115700	43822755	2940	2940	2940	2940	0
482	20250206	115600	43822755	2940	2940	2940	2940	0
483	20250206	115500	43822755	2940	2940	2940	2940	1
484	20250206	115400	43819815	2940	2940	2940	2940	0
485	20250206	115300	43819815	2940	2940	2940	2940	0
486	20250206	115200	43819815	2940	2940	2940	2940	0
487	20250206	115100	43819815	2940	2940	2940	2940	2
488	20250206	115000	43813935	2930	2930	2930	2930	8
489	20250206	114900	43790495	2930	2930	2930	2930	0
490	20250206	114800	43790495	2930	2930	2930	2930	590
491	20250206	114700	42061795	2920	2920	2920	2920	0
492	20250206	114600	42061795	2920	2920	2920	2920	0
493	20250206	114500	42061795	2920	2920	2920	2920	0
494	20250206	114400	42061795	2920	2920	2920	2920	0
495	20250206	114300	42061795	2920	2920	2920	2920	0
496	20250206	114200	42061795	2920	2920	2920	2920	0
497	20250206	114100	42061795	2920	2920	2920	2920	47
498	20250206	114000	41924555	2930	2930	2930	2930	0
499	20250206	113900	41924555	2930	2930	2930	2930	0
500	20250206	113800	41924555	2930	2930	2930	2930	0
501	20250206	113700	41924555	2930	2930	2930	2930	0
502	20250206	113600	41924555	2930	2930	2930	2930	0
503	20250206	113500	41924555	2930	2930	2930	2930	0
504	20250206	113400	41924555	2930	2930	2930	2930	0
505	20250206	113300	41924555	2930	2930	2930	2930	5
506	20250206	113200	41909905	2930	2930	2930	2930	0
507	20250206	113100	41909905	2930	2930	2930	2930	0
508	20250206	113000	41909905	2930	2930	2930	2930	0
509	20250206	112900	41909905	2930	2930	2930	2930	2
510	20250206	112800	41904045	2920	2920	2920	2920	0
511	20250206	112700	41904045	2920	2920	2920	2920	0
512	20250206	112600	41904045	2920	2920	2920	2920	0
513	20250206	112500	41904045	2920	2920	2920	2920	0
514	20250206	112400	41904045	2920	2920	2920	2920	44
515	20250206	112300	41775565	2930	2930	2930	2930	0
516	20250206	112200	41775565	2930	2930	2930	2930	0
517	20250206	112100	41775565	2930	2930	2930	2930	0
518	20250206	112000	41775565	2930	2930	2930	2930	0
519	20250206	111900	41775565	2930	2930	2930	2930	0
520	20250206	111800	41775565	2930	2920	2930	2920	1000
521	20250206	111700	38852835	2920	2920	2920	2920	0
522	20250206	111600	38852835	2920	2920	2920	2920	0
523	20250206	111500	38852835	2920	2920	2920	2920	0
524	20250206	111400	38852835	2920	2920	2920	2920	0
525	20250206	111300	38852835	2920	2920	2920	2920	0
526	20250206	111200	38852835	2920	2920	2920	2920	0
527	20250206	111100	38852835	2920	2920	2920	2920	0
528	20250206	111000	38852835	2920	2920	2920	2920	0
529	20250206	110900	38852835	2920	2920	2920	2920	0
530	20250206	110800	38852835	2920	2920	2920	2920	0
531	20250206	110700	38852835	2920	2920	2920	2920	0
532	20250206	110600	38852835	2920	2920	2920	2920	2
533	20250206	110500	38846995	2910	2910	2910	2910	0
534	20250206	110400	38846995	2910	2910	2910	2910	0
535	20250206	110300	38846995	2910	2910	2910	2910	0
536	20250206	110200	38846995	2910	2910	2910	2910	0
537	20250206	110100	38846995	2910	2910	2910	2910	0
538	20250206	110000	38846995	2910	2910	2910	2910	0
539	20250206	105900	38846995	2910	2910	2910	2910	0
540	20250206	105800	38846995	2910	2910	2910	2910	0
541	20250206	105700	38846995	2910	2910	2910	2910	0
542	20250206	105600	38846995	2910	2910	2910	2910	0
543	20250206	105500	38846995	2910	2910	2910	2910	0
544	20250206	105400	38846995	2910	2910	2910	2910	0
545	20250206	105300	38846995	2910	2910	2910	2910	0
546	20250206	105200	38846995	2910	2910	2910	2910	0
547	20250206	105100	38846995	2910	2910	2910	2910	0
548	20250206	105000	38846995	2910	2910	2910	2910	0
549	20250206	104900	38846995	2910	2910	2910	2910	0
550	20250206	104800	38846995	2910	2910	2910	2910	11
551	20250206	104700	38814985	2910	2910	2910	2910	0
552	20250206	104600	38814985	2910	2910	2910	2910	0
553	20250206	104500	38814985	2910	2910	2910	2910	0
554	20250206	104400	38814985	2910	2910	2910	2910	0
555	20250206	104300	38814985	2910	2915	2915	2910	115
556	20250206	104200	38479850	2910	2910	2910	2910	0
557	20250206	104100	38479850	2910	2910	2910	2910	44
558	20250206	104000	38351810	2910	2910	2910	2910	0
559	20250206	103900	38351810	2910	2910	2910	2910	97
560	20250206	103800	38069540	2910	2915	2915	2910	308
561	20250206	103700	37173255	2920	2920	2920	2920	0
562	20250206	103600	37173255	2920	2920	2920	2920	1
563	20250206	103500	37170335	2895	2920	2920	2895	4431
564	20250206	103400	24295575	2930	2930	2930	2930	0
565	20250206	103300	24295575	2930	2925	2930	2925	100
566	20250206	103200	24003020	2910	2910	2910	2910	226
567	20250206	103100	23345360	2910	2910	2910	2910	0
568	20250206	103000	23345360	2910	2910	2910	2910	2000
569	20250206	102900	17525360	2930	2930	2930	2930	1
570	20250206	102800	17522430	2920	2920	2920	2920	158
571	20250206	102700	17061070	2920	2920	2920	2920	0
572	20250206	102600	17061070	2920	2920	2920	2920	0
573	20250206	102500	17061070	2920	2920	2920	2915	3
574	20250206	102400	17052315	2900	2900	2900	2900	2
575	20250206	102300	17046515	2895	2925	2925	2895	962
576	20250206	102200	14255225	2920	2920	2920	2920	0
577	20250206	102100	14255225	2920	2920	2920	2920	0
578	20250206	102000	14255225	2920	2920	2920	2920	0
579	20250206	101900	14255225	2920	2920	2920	2920	267
580	20250206	101800	13475585	2930	2930	2930	2930	0
581	20250206	101700	13475585	2930	2930	2930	2930	1
582	20250206	101600	13472655	2920	2920	2920	2920	0
583	20250206	101500	13472655	2920	2920	2920	2920	0
584	20250206	101400	13472655	2920	2930	2930	2920	43
585	20250206	101300	13347085	2925	2925	2925	2925	0
586	20250206	101200	13347085	2925	2925	2925	2925	0
587	20250206	101100	13347085	2925	2925	2925	2925	2
588	20250206	101000	13341235	2925	2925	2925	2925	0
589	20250206	100900	13341235	2925	2925	2925	2925	1
590	20250206	100800	13338310	2920	2920	2920	2920	1
591	20250206	100700	13335390	2925	2925	2925	2925	0
592	20250206	100600	13335390	2925	2930	2930	2925	580
593	20250206	100500	11636820	2940	2940	2940	2940	0
594	20250206	100400	11636820	2940	2940	2940	2940	1
595	20250206	100300	11633880	2930	2930	2930	2930	0
596	20250206	100200	11633880	2930	2930	2930	2930	0
597	20250206	100100	11633880	2930	2935	2935	2930	4
598	20250206	100000	11622150	2935	2940	2940	2935	220
599	20250206	095900	10976210	2940	2940	2940	2940	0
600	20250206	095800	10976210	2940	2940	2940	2940	0
601	20250206	095700	10976210	2940	2940	2940	2940	0
602	20250206	095600	10976210	2940	2940	2940	2940	0
603	20250206	095500	10976210	2940	2940	2940	2940	0
604	20250206	095400	10976210	2940	2940	2940	2940	0
605	20250206	095300	10976210	2940	2940	2940	2940	0
606	20250206	095200	10976210	2940	2940	2940	2940	0
607	20250206	095100	10976210	2940	2945	2945	2940	1056
608	20250206	095000	7871565	2950	2950	2950	2950	0
609	20250206	094900	7871565	2950	2950	2950	2950	0
610	20250206	094800	7871565	2950	2950	2950	2950	0
611	20250206	094700	7871565	2950	2950	2950	2950	0
612	20250206	094600	7871565	2950	2950	2950	2950	0
613	20250206	094500	7871565	2950	2950	2950	2950	6
614	20250206	094400	7853865	2940	2940	2940	2940	0
615	20250206	094300	7853865	2940	2940	2940	2940	0
616	20250206	094200	7853865	2940	2940	2940	2940	0
617	20250206	094100	7853865	2940	2940	2940	2940	0
618	20250206	094000	7853865	2940	2940	2940	2940	0
619	20250206	093900	7853865	2940	2940	2940	2940	0
620	20250206	093800	7853865	2940	2940	2940	2940	0
621	20250206	093700	7853865	2940	2940	2940	2940	0
622	20250206	093600	7853865	2940	2940	2940	2940	0
623	20250206	093500	7853865	2940	2940	2940	2940	0
624	20250206	093400	7853865	2940	2940	2940	2940	0
625	20250206	093300	7853865	2940	2940	2940	2940	145
626	20250206	093200	7427565	2950	2950	2950	2950	1
627	20250206	093100	7424615	2940	2940	2940	2940	0
628	20250206	093000	7424615	2940	2940	2940	2940	0
629	20250206	092900	7424615	2940	2940	2940	2940	0
630	20250206	092800	7424615	2940	2940	2940	2940	0
631	20250206	092700	7424615	2940	2945	2945	2940	610
632	20250206	092600	5628665	2950	2950	2950	2950	0
633	20250206	092500	5628665	2950	2950	2950	2950	0
634	20250206	092400	5628665	2950	2950	2950	2950	2
635	20250206	092300	5622765	2945	2945	2945	2945	0
636	20250206	092200	5622765	2945	2945	2945	2945	0
637	20250206	092100	5622765	2945	2945	2945	2945	102
638	20250206	092000	5322375	2950	2960	2960	2950	103
639	20250206	091900	5018515	2950	2960	2960	2950	42
640	20250206	091800	4894410	2960	2960	2960	2960	0
641	20250206	091700	4894410	2960	2960	2960	2960	0
642	20250206	091600	4894410	2960	2960	2960	2960	0
643	20250206	091500	4894410	2960	2960	2960	2960	1
644	20250206	091400	4891450	2965	2965	2965	2965	20
645	20250206	091300	4832150	2990	2990	2990	2990	0
646	20250206	091200	4832150	2990	2990	2990	2990	0
647	20250206	091100	4832150	2990	2990	2990	2990	0
648	20250206	091000	4832150	2990	2990	2990	2990	10
649	20250206	090900	4802250	2990	2950	2990	2940	1003
650	20250206	090800	1848345	2940	2975	2975	2940	19
651	20250206	090700	1792165	2975	2980	2980	2975	15
652	20250206	090600	1747480	2980	2980	2980	2980	0
653	20250206	090500	1747480	2980	2980	2980	2980	0
654	20250206	090400	1747480	2980	2980	2980	2980	0
655	20250206	090300	1747480	2980	2980	2980	2980	100
656	20250206	090200	1449480	3005	3005	3005	3005	1
657	20250206	090100	1446475	2980	3015	3030	2980	382
658	20250206	090000	307135	3075	2980	3080	2980	103