KissMeData/043650/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192800	50867765	4465	4465	4465	4465	1108
3	20250206	192700	50867765	4465	4465	4465	4465	0
4	20250206	192600	50867765	4465	4465	4465	4465	0
5	20250206	192500	50867765	4465	4465	4465	4465	0
6	20250206	192400	50867765	4465	4465	4465	4465	0
7	20250206	192300	50867765	4465	4465	4465	4465	0
8	20250206	192200	50867765	4465	4465	4465	4465	0
9	20250206	192100	50867765	4465	4465	4465	4465	0
10	20250206	192000	50867765	4465	4465	4465	4465	0
11	20250206	191900	50867765	4465	4465	4465	4465	0
12	20250206	191800	50867765	4465	4465	4465	4465	0
13	20250206	191700	50867765	4465	4465	4465	4465	0
14	20250206	191600	50867765	4465	4465	4465	4465	0
15	20250206	191500	50867765	4465	4465	4465	4465	0
16	20250206	191400	50867765	4465	4465	4465	4465	0
17	20250206	191300	50867765	4465	4465	4465	4465	0
18	20250206	191200	50867765	4465	4465	4465	4465	0
19	20250206	191100	50867765	4465	4465	4465	4465	0
20	20250206	191000	50867765	4465	4465	4465	4465	0
21	20250206	190900	50867765	4465	4465	4465	4465	0
22	20250206	190800	50867765	4465	4465	4465	4465	0
23	20250206	190700	50867765	4465	4465	4465	4465	0
24	20250206	190600	50867765	4465	4465	4465	4465	0
25	20250206	190500	50867765	4465	4465	4465	4465	0
26	20250206	190400	50867765	4465	4465	4465	4465	0
27	20250206	190300	50867765	4465	4465	4465	4465	0
28	20250206	190200	50867765	4465	4465	4465	4465	0
29	20250206	190100	50867765	4465	4465	4465	4465	0
30	20250206	190000	50867765	4465	4465	4465	4465	0
31	20250206	185900	50867765	4465	4465	4465	4465	0
32	20250206	185800	50867765	4465	4465	4465	4465	1108
33	20250206	185700	50867765	4465	4465	4465	4465	0
34	20250206	185600	50867765	4465	4465	4465	4465	0
35	20250206	185500	50867765	4465	4465	4465	4465	0
36	20250206	185400	50867765	4465	4465	4465	4465	0
37	20250206	185300	50867765	4465	4465	4465	4465	0
38	20250206	185200	50867765	4465	4465	4465	4465	0
39	20250206	185100	50867765	4465	4465	4465	4465	0
40	20250206	185000	50867765	4465	4465	4465	4465	0
41	20250206	184900	50867765	4465	4465	4465	4465	0
42	20250206	184800	50867765	4465	4465	4465	4465	0
43	20250206	184700	50867765	4465	4465	4465	4465	0
44	20250206	184600	50867765	4465	4465	4465	4465	0
45	20250206	184500	50867765	4465	4465	4465	4465	0
46	20250206	184400	50867765	4465	4465	4465	4465	0
47	20250206	184300	50867765	4465	4465	4465	4465	0
48	20250206	184200	50867765	4465	4465	4465	4465	0
49	20250206	184100	50867765	4465	4465	4465	4465	0
50	20250206	184000	50867765	4465	4465	4465	4465	0
51	20250206	183900	50867765	4465	4465	4465	4465	0
52	20250206	183800	50867765	4465	4465	4465	4465	0
53	20250206	183700	50867765	4465	4465	4465	4465	0
54	20250206	183600	50867765	4465	4465	4465	4465	0
55	20250206	183500	50867765	4465	4465	4465	4465	0
56	20250206	183400	50867765	4465	4465	4465	4465	0
57	20250206	183300	50867765	4465	4465	4465	4465	0
58	20250206	183200	50867765	4465	4465	4465	4465	0
59	20250206	183100	50867765	4465	4465	4465	4465	0
60	20250206	183000	50867765	4465	4465	4465	4465	0
61	20250206	182900	50867765	4465	4465	4465	4465	0
62	20250206	182800	50867765	4465	4465	4465	4465	1108
63	20250206	182700	50867765	4465	4465	4465	4465	0
64	20250206	182600	50867765	4465	4465	4465	4465	0
65	20250206	182500	50867765	4465	4465	4465	4465	0
66	20250206	182400	50867765	4465	4465	4465	4465	0
67	20250206	182300	50867765	4465	4465	4465	4465	0
68	20250206	182200	50867765	4465	4465	4465	4465	0
69	20250206	182100	50867765	4465	4465	4465	4465	0
70	20250206	182000	50867765	4465	4465	4465	4465	0
71	20250206	181900	50867765	4465	4465	4465	4465	0
72	20250206	181800	50867765	4465	4465	4465	4465	0
73	20250206	181700	50867765	4465	4465	4465	4465	0
74	20250206	181600	50867765	4465	4465	4465	4465	0
75	20250206	181500	50867765	4465	4465	4465	4465	0
76	20250206	181400	50867765	4465	4465	4465	4465	0
77	20250206	181300	50867765	4465	4465	4465	4465	0
78	20250206	181200	50867765	4465	4465	4465	4465	0
79	20250206	181100	50867765	4465	4465	4465	4465	0
80	20250206	181000	50867765	4465	4465	4465	4465	0
81	20250206	180900	50867765	4465	4465	4465	4465	0
82	20250206	180800	50867765	4465	4465	4465	4465	0
83	20250206	180700	50867765	4465	4465	4465	4465	0
84	20250206	180600	50867765	4465	4465	4465	4465	0
85	20250206	180500	50867765	4465	4465	4465	4465	0
86	20250206	180400	50867765	4465	4465	4465	4465	0
87	20250206	180300	50867765	4465	4465	4465	4465	0
88	20250206	180200	50867765	4465	4465	4465	4465	0
89	20250206	180100	50867765	4465	4465	4465	4465	0
90	20250206	180000	50867765	4465	4465	4465	4465	0
91	20250206	175900	50867765	4465	4465	4465	4465	0
92	20250206	175800	50867765	4465	4465	4465	4465	1108
93	20250206	175700	50867765	4465	4465	4465	4465	0
94	20250206	175600	50867765	4465	4465	4465	4465	0
95	20250206	175500	50867765	4465	4465	4465	4465	0
96	20250206	175400	50867765	4465	4465	4465	4465	0
97	20250206	175300	50867765	4465	4465	4465	4465	0
98	20250206	175200	50867765	4465	4465	4465	4465	0
99	20250206	175100	50867765	4465	4465	4465	4465	0
100	20250206	175000	50867765	4465	4465	4465	4465	0
101	20250206	174900	50867765	4465	4465	4465	4465	0
102	20250206	174800	50867765	4465	4465	4465	4465	0
103	20250206	174700	50867765	4465	4465	4465	4465	0
104	20250206	174600	50867765	4465	4465	4465	4465	0
105	20250206	174500	50867765	4465	4465	4465	4465	0
106	20250206	174400	50867765	4465	4465	4465	4465	0
107	20250206	174300	50867765	4465	4465	4465	4465	0
108	20250206	174200	50867765	4465	4465	4465	4465	0
109	20250206	174100	50867765	4465	4465	4465	4465	0
110	20250206	174000	50867765	4465	4465	4465	4465	0
111	20250206	173900	50867765	4465	4465	4465	4465	0
112	20250206	173800	50867765	4465	4465	4465	4465	0
113	20250206	173700	50867765	4465	4465	4465	4465	0
114	20250206	173600	50867765	4465	4465	4465	4465	0
115	20250206	173500	50867765	4465	4465	4465	4465	0
116	20250206	173400	50867765	4465	4465	4465	4465	0
117	20250206	173300	50867765	4465	4465	4465	4465	0
118	20250206	173200	50867765	4465	4465	4465	4465	0
119	20250206	173100	50867765	4465	4465	4465	4465	0
120	20250206	173000	50867765	4465	4465	4465	4465	0
121	20250206	172900	50867765	4465	4465	4465	4465	0
122	20250206	172800	50867765	4465	4465	4465	4465	1108
123	20250206	172700	50867765	4465	4465	4465	4465	0
124	20250206	172600	50867765	4465	4465	4465	4465	0
125	20250206	172500	50867765	4465	4465	4465	4465	0
126	20250206	172400	50867765	4465	4465	4465	4465	0
127	20250206	172300	50867765	4465	4465	4465	4465	0
128	20250206	172200	50867765	4465	4465	4465	4465	0
129	20250206	172100	50867765	4465	4465	4465	4465	0
130	20250206	172000	50867765	4465	4465	4465	4465	0
131	20250206	171900	50867765	4465	4465	4465	4465	0
132	20250206	171800	50867765	4465	4465	4465	4465	0
133	20250206	171700	50867765	4465	4465	4465	4465	0
134	20250206	171600	50867765	4465	4465	4465	4465	0
135	20250206	171500	50867765	4465	4465	4465	4465	0
136	20250206	171400	50867765	4465	4465	4465	4465	0
137	20250206	171300	50867765	4465	4465	4465	4465	0
138	20250206	171200	50867765	4465	4465	4465	4465	0
139	20250206	171100	50867765	4465	4465	4465	4465	0
140	20250206	171000	50867765	4465	4465	4465	4465	0
141	20250206	170900	50867765	4465	4465	4465	4465	0
142	20250206	170800	50867765	4465	4465	4465	4465	0
143	20250206	170700	50867765	4465	4465	4465	4465	0
144	20250206	170600	50867765	4465	4465	4465	4465	0
145	20250206	170500	50867765	4465	4465	4465	4465	0
146	20250206	170400	50867765	4465	4465	4465	4465	0
147	20250206	170300	50867765	4465	4465	4465	4465	0
148	20250206	170200	50867765	4465	4465	4465	4465	0
149	20250206	170100	50867765	4465	4465	4465	4465	0
150	20250206	170000	50867765	4465	4465	4465	4465	0
151	20250206	165900	50867765	4465	4465	4465	4465	0
152	20250206	165800	50867765	4465	4465	4465	4465	1108
153	20250206	165700	50867765	4465	4465	4465	4465	0
154	20250206	165600	50867765	4465	4465	4465	4465	0
155	20250206	165500	50867765	4465	4465	4465	4465	0
156	20250206	165400	50867765	4465	4465	4465	4465	0
157	20250206	165300	50867765	4465	4465	4465	4465	0
158	20250206	165200	50867765	4465	4465	4465	4465	0
159	20250206	165100	50867765	4465	4465	4465	4465	0
160	20250206	165000	50867765	4465	4465	4465	4465	0
161	20250206	164900	50867765	4465	4465	4465	4465	0
162	20250206	164800	50867765	4465	4465	4465	4465	0
163	20250206	164700	50867765	4465	4465	4465	4465	0
164	20250206	164600	50867765	4465	4465	4465	4465	0
165	20250206	164500	50867765	4465	4465	4465	4465	0
166	20250206	164400	50867765	4465	4465	4465	4465	0
167	20250206	164300	50867765	4465	4465	4465	4465	0
168	20250206	164200	50867765	4465	4465	4465	4465	0
169	20250206	164100	50867765	4465	4465	4465	4465	0
170	20250206	164000	50867765	4465	4465	4465	4465	0
171	20250206	163900	50867765	4465	4465	4465	4465	0
172	20250206	163800	50867765	4465	4465	4465	4465	0
173	20250206	163700	50867765	4465	4465	4465	4465	0
174	20250206	163600	50867765	4465	4465	4465	4465	0
175	20250206	163500	50867765	4465	4465	4465	4465	0
176	20250206	163400	50867765	4465	4465	4465	4465	0
177	20250206	163300	50867765	4465	4465	4465	4465	0
178	20250206	163200	50867765	4465	4465	4465	4465	0
179	20250206	163100	50867765	4465	4465	4465	4465	0
180	20250206	163000	50867765	4465	4465	4465	4465	0
181	20250206	162900	50867765	4465	4465	4465	4465	0
182	20250206	162800	50867765	4465	4465	4465	4465	1108
183	20250206	162700	50867765	4465	4465	4465	4465	0
184	20250206	162600	50867765	4465	4465	4465	4465	0
185	20250206	162500	50867765	4465	4465	4465	4465	0
186	20250206	162400	50867765	4465	4465	4465	4465	0
187	20250206	162300	50867765	4465	4465	4465	4465	0
188	20250206	162200	50867765	4465	4465	4465	4465	0
189	20250206	162100	50867765	4465	4465	4465	4465	0
190	20250206	162000	50867765	4465	4465	4465	4465	0
191	20250206	161900	50867765	4465	4465	4465	4465	0
192	20250206	161800	50867765	4465	4465	4465	4465	0
193	20250206	161700	50867765	4465	4465	4465	4465	0
194	20250206	161600	50867765	4465	4465	4465	4465	0
195	20250206	161500	50867765	4465	4465	4465	4465	0
196	20250206	161400	50867765	4465	4465	4465	4465	0
197	20250206	161300	50867765	4465	4465	4465	4465	0
198	20250206	161200	50867765	4465	4465	4465	4465	0
199	20250206	161100	50867765	4465	4465	4465	4465	0
200	20250206	161000	50867765	4465	4465	4465	4465	0
201	20250206	160900	50867765	4465	4465	4465	4465	0
202	20250206	160800	50867765	4465	4465	4465	4465	0
203	20250206	160700	50867765	4465	4465	4465	4465	0
204	20250206	160600	50867765	4465	4465	4465	4465	0
205	20250206	160500	50867765	4465	4465	4465	4465	0
206	20250206	160400	50867765	4465	4465	4465	4465	0
207	20250206	160300	50867765	4465	4465	4465	4465	0
208	20250206	160200	50867765	4465	4465	4465	4465	0
209	20250206	160100	50867765	4465	4465	4465	4465	0
210	20250206	160000	50867765	4465	4465	4465	4465	0
211	20250206	155900	50867765	4465	4465	4465	4465	0
212	20250206	155800	50867765	4465	4465	4465	4465	1108
213	20250206	155700	50867765	4465	4465	4465	4465	0
214	20250206	155600	50867765	4465	4465	4465	4465	0
215	20250206	155500	50867765	4465	4465	4465	4465	0
216	20250206	155400	50867765	4465	4465	4465	4465	0
217	20250206	155300	50867765	4465	4465	4465	4465	0
218	20250206	155200	50867765	4465	4465	4465	4465	0
219	20250206	155100	50867765	4465	4465	4465	4465	0
220	20250206	155000	50867765	4465	4465	4465	4465	0
221	20250206	154900	50867765	4465	4465	4465	4465	0
222	20250206	154800	50867765	4465	4465	4465	4465	0
223	20250206	154700	50867765	4465	4465	4465	4465	0
224	20250206	154600	50867765	4465	4465	4465	4465	0
225	20250206	154500	50867765	4465	4465	4465	4465	0
226	20250206	154400	50867765	4465	4465	4465	4465	0
227	20250206	154300	50867765	4465	4465	4465	4465	0
228	20250206	154200	50867765	4465	4465	4465	4465	0
229	20250206	154100	50867765	4465	4465	4465	4465	0
230	20250206	154000	50867765	4465	4465	4465	4465	0
231	20250206	153900	50867765	4465	4465	4465	4465	0
232	20250206	153800	50867765	4465	4465	4465	4465	0
233	20250206	153700	50867765	4465	4465	4465	4465	0
234	20250206	153600	50867765	4465	4465	4465	4465	0
235	20250206	153500	50867765	4465	4465	4465	4465	0
236	20250206	153400	50867765	4465	4465	4465	4465	0
237	20250206	153300	50867765	4465	4465	4465	4465	0
238	20250206	153200	50867765	4465	4465	4465	4465	0
239	20250206	153100	50867765	4465	4465	4465	4465	0
240	20250206	153000	50867765	4465	4465	4465	4465	1108
241	20250206	152900	45920545	4460	4460	4460	4460	0
242	20250206	152800	45920545	4460	4460	4460	4460	0
243	20250206	152700	45920545	4460	4460	4460	4460	0
244	20250206	152600	45920545	4460	4460	4460	4460	0
245	20250206	152500	45920545	4460	4460	4460	4460	0
246	20250206	152400	45920545	4460	4460	4460	4460	0
247	20250206	152300	45920545	4460	4460	4460	4460	0
248	20250206	152200	45920545	4460	4460	4460	4460	0
249	20250206	152100	45920545	4460	4460	4460	4460	0
250	20250206	152000	45920545	4460	4460	4460	4460	0
251	20250206	151900	45920545	4460	4460	4460	4460	0
252	20250206	151800	45920545	4460	4460	4460	4460	1
253	20250206	151700	45916085	4445	4445	4445	4445	0
254	20250206	151600	45916085	4445	4445	4445	4445	0
255	20250206	151500	45916085	4445	4445	4445	4445	0
256	20250206	151400	45916085	4445	4445	4445	4445	0
257	20250206	151300	45916085	4445	4445	4445	4445	0
258	20250206	151200	45916085	4445	4445	4445	4445	0
259	20250206	151100	45916085	4445	4445	4445	4445	1
260	20250206	151000	45911640	4445	4445	4445	4445	0
261	20250206	150900	45911640	4445	4445	4445	4445	0
262	20250206	150800	45911640	4445	4445	4445	4445	0
263	20250206	150700	45911640	4445	4445	4445	4445	0
264	20250206	150600	45911640	4445	4445	4445	4445	0
265	20250206	150500	45911640	4445	4445	4445	4445	0
266	20250206	150400	45911640	4445	4445	4445	4445	10
267	20250206	150300	45867190	4465	4465	4465	4465	0
268	20250206	150200	45867190	4465	4465	4465	4465	0
269	20250206	150100	45867190	4465	4465	4465	4465	1
270	20250206	150000	45862725	4445	4445	4445	4445	120
271	20250206	145900	45329325	4465	4465	4465	4465	0
272	20250206	145800	45329325	4465	4465	4465	4465	0
273	20250206	145700	45329325	4465	4465	4465	4465	0
274	20250206	145600	45329325	4465	4465	4465	4465	1
275	20250206	145500	45324860	4450	4450	4450	4450	1
276	20250206	145400	45320410	4465	4465	4465	4465	1
277	20250206	145300	45315945	4455	4465	4470	4450	7
278	20250206	145200	45284725	4470	4470	4470	4470	0
279	20250206	145100	45284725	4470	4470	4470	4470	0
280	20250206	145000	45284725	4470	4470	4470	4470	0
281	20250206	144900	45284725	4470	4470	4470	4470	0
282	20250206	144800	45284725	4470	4470	4470	4470	0
283	20250206	144700	45284725	4470	4470	4470	4470	0
284	20250206	144600	45284725	4470	4465	4470	4465	3
285	20250206	144500	45271320	4450	4450	4450	4450	0
286	20250206	144400	45271320	4450	4450	4450	4450	0
287	20250206	144300	45271320	4450	4465	4470	4450	3
288	20250206	144200	45257935	4450	4450	4450	4450	0
289	20250206	144100	45257935	4450	4450	4450	4450	0
290	20250206	144000	45257935	4450	4450	4450	4450	0
291	20250206	143900	45257935	4450	4450	4450	4450	0
292	20250206	143800	45257935	4450	4450	4450	4450	1
293	20250206	143700	45253485	4465	4465	4465	4465	1
294	20250206	143600	45249020	4445	4445	4445	4445	100
295	20250206	143500	44804520	4445	4445	4445	4445	0
296	20250206	143400	44804520	4445	4455	4455	4445	500
297	20250206	143300	42579810	4470	4470	4470	4470	0
298	20250206	143200	42579810	4470	4470	4470	4470	0
299	20250206	143100	42579810	4470	4470	4470	4470	0
300	20250206	143000	42579810	4470	4470	4470	4470	0
301	20250206	142900	42579810	4470	4470	4470	4470	0
302	20250206	142800	42579810	4470	4470	4470	4470	0
303	20250206	142700	42579810	4470	4470	4470	4470	0
304	20250206	142600	42579810	4470	4470	4470	4470	0
305	20250206	142500	42579810	4470	4470	4470	4470	0
306	20250206	142400	42579810	4470	4470	4470	4470	0
307	20250206	142300	42579810	4470	4470	4470	4470	0
308	20250206	142200	42579810	4470	4465	4470	4465	2
309	20250206	142100	42570875	4470	4470	4470	4470	0
310	20250206	142000	42570875	4470	4470	4470	4470	0
311	20250206	141900	42570875	4470	4470	4470	4470	0
312	20250206	141800	42570875	4470	4470	4470	4470	0
313	20250206	141700	42570875	4470	4470	4470	4470	0
314	20250206	141600	42570875	4470	4470	4470	4470	0
315	20250206	141500	42570875	4470	4470	4470	4470	0
316	20250206	141400	42570875	4470	4470	4470	4470	0
317	20250206	141300	42570875	4470	4465	4470	4465	2
318	20250206	141200	42561940	4450	4450	4450	4450	0
319	20250206	141100	42561940	4450	4450	4450	4450	0
320	20250206	141000	42561940	4450	4450	4450	4450	0
321	20250206	140900	42561940	4450	4450	4450	4450	0
322	20250206	140800	42561940	4450	4450	4450	4450	110
323	20250206	140700	42072440	4470	4470	4470	4470	0
324	20250206	140600	42072440	4470	4470	4470	4470	0
325	20250206	140500	42072440	4470	4470	4470	4470	0
326	20250206	140400	42072440	4470	4470	4470	4470	0
327	20250206	140300	42072440	4470	4465	4470	4465	2
328	20250206	140200	42063505	4450	4450	4450	4450	0
329	20250206	140100	42063505	4450	4450	4450	4450	0
330	20250206	140000	42063505	4450	4450	4450	4450	0
331	20250206	135900	42063505	4450	4450	4450	4450	61
332	20250206	135800	41792055	4465	4465	4465	4465	1
333	20250206	135700	41787590	4465	4465	4465	4465	0
334	20250206	135600	41787590	4465	4465	4465	4465	230
335	20250206	135500	40760640	4470	4470	4470	4470	0
336	20250206	135400	40760640	4470	4465	4470	4465	3
337	20250206	135300	40747235	4450	4450	4450	4450	0
338	20250206	135200	40747235	4450	4450	4450	4450	90
339	20250206	135100	40346735	4445	4445	4445	4445	0
340	20250206	135000	40346735	4445	4445	4445	4445	0
341	20250206	134900	40346735	4445	4445	4445	4445	0
342	20250206	134800	40346735	4445	4445	4445	4445	0
343	20250206	134700	40346735	4445	4445	4445	4445	0
344	20250206	134600	40346735	4445	4445	4445	4445	0
345	20250206	134500	40346735	4445	4445	4445	4445	0
346	20250206	134400	40346735	4445	4445	4445	4445	0
347	20250206	134300	40346735	4445	4445	4445	4445	0
348	20250206	134200	40346735	4445	4445	4445	4445	0
349	20250206	134100	40346735	4445	4445	4445	4445	0
350	20250206	134000	40346735	4445	4445	4445	4445	0
351	20250206	133900	40346735	4445	4445	4445	4445	0
352	20250206	133800	40346735	4445	4445	4445	4445	0
353	20250206	133700	40346735	4445	4445	4445	4445	100
354	20250206	133600	39902235	4470	4470	4470	4470	0
355	20250206	133500	39902235	4470	4470	4470	4470	23
356	20250206	133400	39799425	4470	4470	4470	4470	0
357	20250206	133300	39799425	4470	4470	4470	4470	0
358	20250206	133200	39799425	4470	4470	4470	4470	0
359	20250206	133100	39799425	4470	4470	4470	4470	0
360	20250206	133000	39799425	4470	4465	4470	4465	2
361	20250206	132900	39790490	4445	4445	4445	4445	0
362	20250206	132800	39790490	4445	4445	4445	4445	384
363	20250206	132700	38083610	4450	4450	4450	4450	0
364	20250206	132600	38083610	4450	4450	4450	4450	10
365	20250206	132500	38039110	4450	4450	4450	4450	0
366	20250206	132400	38039110	4450	4450	4450	4450	0
367	20250206	132300	38039110	4450	4450	4450	4450	90
368	20250206	132200	37638610	4450	4450	4450	4450	0
369	20250206	132100	37638610	4450	4450	4450	4450	29
370	20250206	132000	37509560	4450	4450	4450	4450	100
371	20250206	131900	37064560	4450	4450	4450	4450	0
372	20250206	131800	37064560	4450	4450	4450	4450	0
373	20250206	131700	37064560	4450	4450	4450	4450	0
374	20250206	131600	37064560	4450	4450	4450	4450	120
375	20250206	131500	36530560	4470	4470	4470	4470	0
376	20250206	131400	36530560	4470	4470	4470	4470	0
377	20250206	131300	36530560	4470	4470	4470	4470	0
378	20250206	131200	36530560	4470	4470	4470	4470	0
379	20250206	131100	36530560	4470	4470	4470	4470	0
380	20250206	131000	36530560	4470	4470	4470	4470	0
381	20250206	130900	36530560	4470	4470	4470	4470	0
382	20250206	130800	36530560	4470	4470	4470	4470	0
383	20250206	130700	36530560	4470	4470	4470	4470	0
384	20250206	130600	36530560	4470	4470	4470	4470	0
385	20250206	130500	36530560	4470	4470	4470	4470	0
386	20250206	130400	36530560	4470	4470	4470	4470	0
387	20250206	130300	36530560	4470	4470	4470	4470	0
388	20250206	130200	36530560	4470	4470	4470	4470	150
389	20250206	130100	35860060	4470	4470	4470	4470	0
390	20250206	130000	35860060	4470	4470	4470	4470	0
391	20250206	125900	35860060	4470	4470	4470	4470	0
392	20250206	125800	35860060	4470	4470	4470	4470	0
393	20250206	125700	35860060	4470	4470	4470	4470	0
394	20250206	125600	35860060	4470	4470	4470	4470	0
395	20250206	125500	35860060	4470	4470	4470	4470	0
396	20250206	125400	35860060	4470	4470	4470	4470	1
397	20250206	125300	35855590	4475	4475	4475	4475	0
398	20250206	125200	35855590	4475	4475	4475	4475	1
399	20250206	125100	35851115	4450	4450	4450	4450	120
400	20250206	125000	35317115	4450	4450	4450	4450	0
401	20250206	124900	35317115	4450	4450	4450	4450	0
402	20250206	124800	35317115	4450	4450	4450	4450	0
403	20250206	124700	35317115	4450	4450	4450	4450	0
404	20250206	124600	35317115	4450	4450	4450	4450	0
405	20250206	124500	35317115	4450	4450	4450	4450	0
406	20250206	124400	35317115	4450	4450	4450	4450	0
407	20250206	124300	35317115	4450	4450	4450	4450	0
408	20250206	124200	35317115	4450	4450	4450	4450	0
409	20250206	124100	35317115	4450	4450	4450	4450	0
410	20250206	124000	35317115	4450	4450	4450	4450	0
411	20250206	123900	35317115	4450	4450	4450	4450	0
412	20250206	123800	35317115	4450	4450	4450	4450	0
413	20250206	123700	35317115	4450	4450	4450	4450	0
414	20250206	123600	35317115	4450	4450	4450	4450	0
415	20250206	123500	35317115	4450	4450	4450	4450	0
416	20250206	123400	35317115	4450	4450	4450	4450	0
417	20250206	123300	35317115	4450	4450	4450	4450	0
418	20250206	123200	35317115	4450	4450	4450	4450	0
419	20250206	123100	35317115	4450	4450	4450	4450	84
420	20250206	123000	34943315	4450	4450	4450	4450	9
421	20250206	122900	34903265	4450	4450	4450	4450	0
422	20250206	122800	34903265	4450	4450	4450	4450	0
423	20250206	122700	34903265	4450	4450	4450	4450	1
424	20250206	122600	34898815	4450	4450	4450	4450	0
425	20250206	122500	34898815	4450	4450	4450	4450	0
426	20250206	122400	34898815	4450	4450	4450	4450	0
427	20250206	122300	34898815	4450	4450	4450	4450	0
428	20250206	122200	34898815	4450	4450	4450	4450	8
429	20250206	122100	34863215	4450	4450	4450	4450	1
430	20250206	122000	34858765	4450	4450	4450	4450	0
431	20250206	121900	34858765	4450	4450	4450	4450	0
432	20250206	121800	34858765	4450	4480	4480	4450	2
433	20250206	121700	34849835	4450	4450	4450	4450	0
434	20250206	121600	34849835	4450	4450	4450	4450	0
435	20250206	121500	34849835	4450	4450	4450	4450	0
436	20250206	121400	34849835	4450	4450	4450	4450	21
437	20250206	121300	34756385	4450	4450	4450	4450	0
438	20250206	121200	34756385	4450	4450	4450	4450	0
439	20250206	121100	34756385	4450	4450	4450	4450	72
440	20250206	121000	34435985	4485	4485	4485	4485	1
441	20250206	120900	34431500	4455	4455	4455	4455	0
442	20250206	120800	34431500	4455	4455	4455	4455	11
443	20250206	120700	34382495	4460	4460	4460	4460	0
444	20250206	120600	34382495	4460	4460	4460	4460	0
445	20250206	120500	34382495	4460	4460	4460	4460	0
446	20250206	120400	34382495	4460	4460	4460	4460	0
447	20250206	120300	34382495	4460	4460	4460	4460	0
448	20250206	120200	34382495	4460	4460	4460	4460	27
449	20250206	120100	34262075	4470	4470	4470	4470	0
450	20250206	120000	34262075	4470	4470	4470	4470	0
451	20250206	115900	34262075	4470	4470	4470	4470	0
452	20250206	115800	34262075	4470	4470	4470	4470	21
453	20250206	115700	34168205	4470	4485	4485	4470	91
454	20250206	115600	33761420	4470	4470	4470	4470	0
455	20250206	115500	33761420	4470	4470	4470	4470	200
456	20250206	115400	32867420	4470	4465	4470	4465	259
457	20250206	115300	31710190	4460	4460	4460	4460	0
458	20250206	115200	31710190	4460	4460	4460	4460	0
459	20250206	115100	31710190	4460	4460	4460	4460	2
460	20250206	115000	31701270	4465	4465	4465	4465	0
461	20250206	114900	31701270	4465	4465	4465	4465	1
462	20250206	114800	31696805	4465	4465	4465	4465	0
463	20250206	114700	31696805	4465	4465	4465	4465	0
464	20250206	114600	31696805	4465	4465	4465	4465	0
465	20250206	114500	31696805	4465	4465	4465	4465	0
466	20250206	114400	31696805	4465	4465	4465	4465	0
467	20250206	114300	31696805	4465	4465	4465	4465	0
468	20250206	114200	31696805	4465	4465	4465	4465	0
469	20250206	114100	31696805	4465	4465	4465	4465	0
470	20250206	114000	31696805	4465	4465	4465	4465	0
471	20250206	113900	31696805	4465	4465	4465	4465	0
472	20250206	113800	31696805	4465	4465	4465	4465	0
473	20250206	113700	31696805	4465	4465	4465	4465	0
474	20250206	113600	31696805	4465	4465	4465	4465	0
475	20250206	113500	31696805	4465	4465	4465	4465	1069
476	20250206	113400	26923720	4455	4455	4455	4455	0
477	20250206	113300	26923720	4455	4455	4455	4455	0
478	20250206	113200	26923720	4455	4455	4455	4455	0
479	20250206	113100	26923720	4455	4455	4455	4455	0
480	20250206	113000	26923720	4455	4455	4455	4455	0
481	20250206	112900	26923720	4455	4455	4455	4455	0
482	20250206	112800	26923720	4455	4455	4455	4455	0
483	20250206	112700	26923720	4455	4455	4455	4455	0
484	20250206	112600	26923720	4455	4455	4455	4455	0
485	20250206	112500	26923720	4455	4455	4455	4455	0
486	20250206	112400	26923720	4455	4455	4455	4455	0
487	20250206	112300	26923720	4455	4455	4455	4455	0
488	20250206	112200	26923720	4455	4455	4455	4455	340
489	20250206	112100	25409020	4455	4455	4455	4455	0
490	20250206	112000	25409020	4455	4455	4455	4455	0
491	20250206	111900	25409020	4455	4455	4455	4455	0
492	20250206	111800	25409020	4455	4455	4455	4455	0
493	20250206	111700	25409020	4455	4455	4455	4455	0
494	20250206	111600	25409020	4455	4455	4455	4455	0
495	20250206	111500	25409020	4455	4455	4455	4455	0
496	20250206	111400	25409020	4455	4455	4455	4455	0
497	20250206	111300	25409020	4455	4455	4455	4455	1
498	20250206	111200	25404565	4460	4460	4460	4460	0
499	20250206	111100	25404565	4460	4460	4460	4460	0
500	20250206	111000	25404565	4460	4460	4460	4460	100
501	20250206	110900	24958565	4455	4455	4455	4455	0
502	20250206	110800	24958565	4455	4455	4455	4455	0
503	20250206	110700	24958565	4455	4450	4455	4450	575
504	20250206	110600	22396975	4450	4450	4450	4450	0
505	20250206	110500	22396975	4450	4450	4450	4450	0
506	20250206	110400	22396975	4450	4450	4450	4450	0
507	20250206	110300	22396975	4450	4450	4450	4450	0
508	20250206	110200	22396975	4450	4450	4450	4450	0
509	20250206	110100	22396975	4450	4450	4450	4450	0
510	20250206	110000	22396975	4450	4450	4450	4450	0
511	20250206	105900	22396975	4450	4450	4450	4450	0
512	20250206	105800	22396975	4450	4450	4450	4450	0
513	20250206	105700	22396975	4450	4450	4450	4450	0
514	20250206	105600	22396975	4450	4450	4450	4450	5
515	20250206	105500	22374725	4455	4455	4455	4455	0
516	20250206	105400	22374725	4455	4455	4455	4455	0
517	20250206	105300	22374725	4455	4455	4455	4455	0
518	20250206	105200	22374725	4455	4455	4455	4455	0
519	20250206	105100	22374725	4455	4455	4455	4455	0
520	20250206	105000	22374725	4455	4455	4455	4455	0
521	20250206	104900	22374725	4455	4455	4455	4455	0
522	20250206	104800	22374725	4455	4455	4455	4455	0
523	20250206	104700	22374725	4455	4455	4455	4455	0
524	20250206	104600	22374725	4455	4455	4455	4455	447
525	20250206	104500	20383340	4455	4455	4455	4455	0
526	20250206	104400	20383340	4455	4455	4455	4455	9
527	20250206	104300	20343245	4455	4455	4455	4455	0
528	20250206	104200	20343245	4455	4455	4455	4455	0
529	20250206	104100	20343245	4455	4455	4455	4455	0
530	20250206	104000	20343245	4455	4455	4455	4455	0
531	20250206	103900	20343245	4455	4455	4455	4455	0
532	20250206	103800	20343245	4455	4455	4455	4455	0
533	20250206	103700	20343245	4455	4455	4455	4455	23
534	20250206	103600	20240780	4465	4465	4465	4465	0
535	20250206	103500	20240780	4465	4465	4465	4465	0
536	20250206	103400	20240780	4465	4465	4465	4465	0
537	20250206	103300	20240780	4465	4465	4465	4465	0
538	20250206	103200	20240780	4465	4465	4465	4465	0
539	20250206	103100	20240780	4465	4465	4465	4465	0
540	20250206	103000	20240780	4465	4465	4465	4465	0
541	20250206	102900	20240780	4465	4465	4465	4465	150
542	20250206	102800	19571030	4465	4465	4465	4465	0
543	20250206	102700	19571030	4465	4465	4465	4465	0
544	20250206	102600	19571030	4465	4465	4465	4465	0
545	20250206	102500	19571030	4465	4465	4465	4465	1
546	20250206	102400	19566565	4440	4445	4445	4440	100
547	20250206	102300	19122560	4465	4465	4465	4465	0
548	20250206	102200	19122560	4465	4465	4465	4465	0
549	20250206	102100	19122560	4465	4465	4465	4465	28
550	20250206	102000	18997540	4465	4465	4465	4465	3
551	20250206	101900	18984145	4465	4465	4465	4465	0
552	20250206	101800	18984145	4465	4465	4465	4465	0
553	20250206	101700	18984145	4465	4465	4465	4465	0
554	20250206	101600	18984145	4465	4465	4465	4465	0
555	20250206	101500	18984145	4465	4465	4465	4465	0
556	20250206	101400	18984145	4465	4465	4465	4465	0
557	20250206	101300	18984145	4465	4465	4465	4465	2
558	20250206	101200	18975215	4465	4465	4465	4465	1
559	20250206	101100	18970750	4465	4465	4465	4465	0
560	20250206	101000	18970750	4465	4465	4465	4465	1
561	20250206	100900	18966285	4465	4465	4465	4465	0
562	20250206	100800	18966285	4465	4465	4465	4465	0
563	20250206	100700	18966285	4465	4465	4465	4465	0
564	20250206	100600	18966285	4465	4465	4465	4465	2
565	20250206	100500	18957355	4465	4465	4465	4465	0
566	20250206	100400	18957355	4465	4465	4465	4465	0
567	20250206	100300	18957355	4465	4465	4465	4465	0
568	20250206	100200	18957355	4465	4465	4465	4465	0
569	20250206	100100	18957355	4465	4465	4465	4465	1
570	20250206	100000	18952890	4465	4465	4465	4465	11
571	20250206	095900	18903775	4465	4465	4465	4465	0
572	20250206	095800	18903775	4465	4465	4465	4465	0
573	20250206	095700	18903775	4465	4465	4465	4435	1590
574	20250206	095600	11843540	4465	4465	4465	4465	0
575	20250206	095500	11843540	4465	4465	4465	4465	0
576	20250206	095400	11843540	4465	4465	4465	4465	0
577	20250206	095300	11843540	4465	4465	4465	4465	0
578	20250206	095200	11843540	4465	4465	4465	4465	0
579	20250206	095100	11843540	4465	4465	4465	4465	0
580	20250206	095000	11843540	4465	4465	4465	4465	10
581	20250206	094900	11798890	4465	4465	4465	4465	0
582	20250206	094800	11798890	4465	4465	4465	4465	0
583	20250206	094700	11798890	4465	4465	4465	4465	0
584	20250206	094600	11798890	4465	4465	4465	4465	0
585	20250206	094500	11798890	4465	4465	4465	4465	100
586	20250206	094400	11352390	4465	4465	4465	4465	7
587	20250206	094300	11321135	4465	4465	4465	4465	3
588	20250206	094200	11307740	4435	4435	4435	4435	0
589	20250206	094100	11307740	4435	4435	4435	4435	0
590	20250206	094000	11307740	4435	4435	4435	4435	0
591	20250206	093900	11307740	4435	4435	4435	4435	0
592	20250206	093800	11307740	4435	4435	4435	4435	0
593	20250206	093700	11307740	4435	4435	4435	4435	0
594	20250206	093600	11307740	4435	4435	4435	4435	0
595	20250206	093500	11307740	4435	4435	4435	4435	40
596	20250206	093400	11130340	4435	4435	4435	4435	0
597	20250206	093300	11130340	4435	4435	4435	4435	70
598	20250206	093200	10819890	4435	4440	4440	4435	85
599	20250206	093100	10442845	4465	4465	4465	4465	1
600	20250206	093000	10438380	4465	4465	4465	4465	0
601	20250206	092900	10438380	4465	4465	4465	4465	0
602	20250206	092800	10438380	4465	4465	4465	4465	0
603	20250206	092700	10438380	4465	4465	4465	4465	0
604	20250206	092600	10438380	4465	4465	4465	4465	15
605	20250206	092500	10371405	4465	4465	4465	4465	2
606	20250206	092400	10362475	4465	4465	4465	4465	0
607	20250206	092300	10362475	4465	4465	4465	4465	0
608	20250206	092200	10362475	4465	4465	4465	4465	0
609	20250206	092100	10362475	4465	4465	4465	4465	0
610	20250206	092000	10362475	4465	4465	4465	4465	0
611	20250206	091900	10362475	4465	4465	4465	4465	0
612	20250206	091800	10362475	4465	4465	4465	4465	1
613	20250206	091700	10358010	4435	4435	4435	4435	0
614	20250206	091600	10358010	4435	4435	4435	4435	0
615	20250206	091500	10358010	4435	4440	4465	4435	6
616	20250206	091400	10331365	4435	4435	4435	4435	0
617	20250206	091300	10331365	4435	4435	4435	4435	0
618	20250206	091200	10331365	4435	4435	4435	4435	56
619	20250206	091100	10083005	4440	4440	4470	4440	102
620	20250206	091000	9630095	4435	4440	4485	4435	302
621	20250206	090900	8290175	4445	4445	4445	4445	12
622	20250206	090800	8236835	4490	4490	4490	4490	0
623	20250206	090700	8236835	4490	4490	4490	4490	0
624	20250206	090600	8236835	4490	4490	4490	4425	501
625	20250206	090500	5999790	4490	4490	4500	4485	49
626	20250206	090400	5779705	4490	4490	4490	4490	55
627	20250206	090300	5532755	4490	4500	4500	4490	167
628	20250206	090200	4781305	4500	4500	4500	4500	0
629	20250206	090100	4781305	4500	4540	4540	4500	525
630	20250206	090000	2413405	4550	4545	4550	4545	531