KissMeData/289010/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210600	19993595	2295	2295	2295	2295	407
3	20250206	210500	19993595	2295	2295	2295	2295	0
4	20250206	210400	19993595	2295	2295	2295	2295	0
5	20250206	210300	19993595	2295	2295	2295	2295	0
6	20250206	210200	19993595	2295	2295	2295	2295	0
7	20250206	210100	19993595	2295	2295	2295	2295	0
8	20250206	210000	19993595	2295	2295	2295	2295	0
9	20250206	205900	19993595	2295	2295	2295	2295	0
10	20250206	205800	19993595	2295	2295	2295	2295	0
11	20250206	205700	19993595	2295	2295	2295	2295	0
12	20250206	205600	19993595	2295	2295	2295	2295	0
13	20250206	205500	19993595	2295	2295	2295	2295	0
14	20250206	205400	19993595	2295	2295	2295	2295	0
15	20250206	205300	19993595	2295	2295	2295	2295	0
16	20250206	205200	19993595	2295	2295	2295	2295	0
17	20250206	205100	19993595	2295	2295	2295	2295	0
18	20250206	205000	19993595	2295	2295	2295	2295	0
19	20250206	204900	19993595	2295	2295	2295	2295	0
20	20250206	204800	19993595	2295	2295	2295	2295	0
21	20250206	204700	19993595	2295	2295	2295	2295	0
22	20250206	204600	19993595	2295	2295	2295	2295	0
23	20250206	204500	19993595	2295	2295	2295	2295	0
24	20250206	204400	19993595	2295	2295	2295	2295	0
25	20250206	204300	19993595	2295	2295	2295	2295	0
26	20250206	204200	19993595	2295	2295	2295	2295	0
27	20250206	204100	19993595	2295	2295	2295	2295	0
28	20250206	204000	19993595	2295	2295	2295	2295	0
29	20250206	203900	19993595	2295	2295	2295	2295	0
30	20250206	203800	19993595	2295	2295	2295	2295	0
31	20250206	203700	19993595	2295	2295	2295	2295	0
32	20250206	203600	19993595	2295	2295	2295	2295	407
33	20250206	203500	19993595	2295	2295	2295	2295	0
34	20250206	203400	19993595	2295	2295	2295	2295	0
35	20250206	203300	19993595	2295	2295	2295	2295	0
36	20250206	203200	19993595	2295	2295	2295	2295	0
37	20250206	203100	19993595	2295	2295	2295	2295	0
38	20250206	203000	19993595	2295	2295	2295	2295	0
39	20250206	202900	19993595	2295	2295	2295	2295	0
40	20250206	202800	19993595	2295	2295	2295	2295	0
41	20250206	202700	19993595	2295	2295	2295	2295	0
42	20250206	202600	19993595	2295	2295	2295	2295	0
43	20250206	202500	19993595	2295	2295	2295	2295	0
44	20250206	202400	19993595	2295	2295	2295	2295	0
45	20250206	202300	19993595	2295	2295	2295	2295	0
46	20250206	202200	19993595	2295	2295	2295	2295	0
47	20250206	202100	19993595	2295	2295	2295	2295	0
48	20250206	202000	19993595	2295	2295	2295	2295	0
49	20250206	201900	19993595	2295	2295	2295	2295	0
50	20250206	201800	19993595	2295	2295	2295	2295	0
51	20250206	201700	19993595	2295	2295	2295	2295	0
52	20250206	201600	19993595	2295	2295	2295	2295	0
53	20250206	201500	19993595	2295	2295	2295	2295	0
54	20250206	201400	19993595	2295	2295	2295	2295	0
55	20250206	201300	19993595	2295	2295	2295	2295	0
56	20250206	201200	19993595	2295	2295	2295	2295	0
57	20250206	201100	19993595	2295	2295	2295	2295	0
58	20250206	201000	19993595	2295	2295	2295	2295	0
59	20250206	200900	19993595	2295	2295	2295	2295	0
60	20250206	200800	19993595	2295	2295	2295	2295	0
61	20250206	200700	19993595	2295	2295	2295	2295	0
62	20250206	200600	19993595	2295	2295	2295	2295	407
63	20250206	200500	19993595	2295	2295	2295	2295	0
64	20250206	200400	19993595	2295	2295	2295	2295	0
65	20250206	200300	19993595	2295	2295	2295	2295	0
66	20250206	200200	19993595	2295	2295	2295	2295	0
67	20250206	200100	19993595	2295	2295	2295	2295	0
68	20250206	200000	19993595	2295	2295	2295	2295	0
69	20250206	195900	19993595	2295	2295	2295	2295	0
70	20250206	195800	19993595	2295	2295	2295	2295	0
71	20250206	195700	19993595	2295	2295	2295	2295	0
72	20250206	195600	19993595	2295	2295	2295	2295	0
73	20250206	195500	19993595	2295	2295	2295	2295	0
74	20250206	195400	19993595	2295	2295	2295	2295	0
75	20250206	195300	19993595	2295	2295	2295	2295	0
76	20250206	195200	19993595	2295	2295	2295	2295	0
77	20250206	195100	19993595	2295	2295	2295	2295	0
78	20250206	195000	19993595	2295	2295	2295	2295	0
79	20250206	194900	19993595	2295	2295	2295	2295	0
80	20250206	194800	19993595	2295	2295	2295	2295	0
81	20250206	194700	19993595	2295	2295	2295	2295	0
82	20250206	194600	19993595	2295	2295	2295	2295	0
83	20250206	194500	19993595	2295	2295	2295	2295	0
84	20250206	194400	19993595	2295	2295	2295	2295	0
85	20250206	194300	19993595	2295	2295	2295	2295	0
86	20250206	194200	19993595	2295	2295	2295	2295	0
87	20250206	194100	19993595	2295	2295	2295	2295	0
88	20250206	194000	19993595	2295	2295	2295	2295	0
89	20250206	193900	19993595	2295	2295	2295	2295	0
90	20250206	193800	19993595	2295	2295	2295	2295	0
91	20250206	193700	19993595	2295	2295	2295	2295	0
92	20250206	193600	19993595	2295	2295	2295	2295	407
93	20250206	193500	19993595	2295	2295	2295	2295	0
94	20250206	193400	19993595	2295	2295	2295	2295	0
95	20250206	193300	19993595	2295	2295	2295	2295	0
96	20250206	193200	19993595	2295	2295	2295	2295	0
97	20250206	193100	19993595	2295	2295	2295	2295	0
98	20250206	193000	19993595	2295	2295	2295	2295	0
99	20250206	192900	19993595	2295	2295	2295	2295	0
100	20250206	192800	19993595	2295	2295	2295	2295	0
101	20250206	192700	19993595	2295	2295	2295	2295	0
102	20250206	192600	19993595	2295	2295	2295	2295	0
103	20250206	192500	19993595	2295	2295	2295	2295	0
104	20250206	192400	19993595	2295	2295	2295	2295	0
105	20250206	192300	19993595	2295	2295	2295	2295	0
106	20250206	192200	19993595	2295	2295	2295	2295	0
107	20250206	192100	19993595	2295	2295	2295	2295	0
108	20250206	192000	19993595	2295	2295	2295	2295	0
109	20250206	191900	19993595	2295	2295	2295	2295	0
110	20250206	191800	19993595	2295	2295	2295	2295	0
111	20250206	191700	19993595	2295	2295	2295	2295	0
112	20250206	191600	19993595	2295	2295	2295	2295	0
113	20250206	191500	19993595	2295	2295	2295	2295	0
114	20250206	191400	19993595	2295	2295	2295	2295	0
115	20250206	191300	19993595	2295	2295	2295	2295	0
116	20250206	191200	19993595	2295	2295	2295	2295	0
117	20250206	191100	19993595	2295	2295	2295	2295	0
118	20250206	191000	19993595	2295	2295	2295	2295	0
119	20250206	190900	19993595	2295	2295	2295	2295	0
120	20250206	190800	19993595	2295	2295	2295	2295	0
121	20250206	190700	19993595	2295	2295	2295	2295	0
122	20250206	190600	19993595	2295	2295	2295	2295	407
123	20250206	190500	19993595	2295	2295	2295	2295	0
124	20250206	190400	19993595	2295	2295	2295	2295	0
125	20250206	190300	19993595	2295	2295	2295	2295	0
126	20250206	190200	19993595	2295	2295	2295	2295	0
127	20250206	190100	19993595	2295	2295	2295	2295	0
128	20250206	190000	19993595	2295	2295	2295	2295	0
129	20250206	185900	19993595	2295	2295	2295	2295	0
130	20250206	185800	19993595	2295	2295	2295	2295	0
131	20250206	185700	19993595	2295	2295	2295	2295	0
132	20250206	185600	19993595	2295	2295	2295	2295	0
133	20250206	185500	19993595	2295	2295	2295	2295	0
134	20250206	185400	19993595	2295	2295	2295	2295	0
135	20250206	185300	19993595	2295	2295	2295	2295	0
136	20250206	185200	19993595	2295	2295	2295	2295	0
137	20250206	185100	19993595	2295	2295	2295	2295	0
138	20250206	185000	19993595	2295	2295	2295	2295	0
139	20250206	184900	19993595	2295	2295	2295	2295	0
140	20250206	184800	19993595	2295	2295	2295	2295	0
141	20250206	184700	19993595	2295	2295	2295	2295	0
142	20250206	184600	19993595	2295	2295	2295	2295	0
143	20250206	184500	19993595	2295	2295	2295	2295	0
144	20250206	184400	19993595	2295	2295	2295	2295	0
145	20250206	184300	19993595	2295	2295	2295	2295	0
146	20250206	184200	19993595	2295	2295	2295	2295	0
147	20250206	184100	19993595	2295	2295	2295	2295	0
148	20250206	184000	19993595	2295	2295	2295	2295	0
149	20250206	183900	19993595	2295	2295	2295	2295	0
150	20250206	183800	19993595	2295	2295	2295	2295	0
151	20250206	183700	19993595	2295	2295	2295	2295	0
152	20250206	183600	19993595	2295	2295	2295	2295	407
153	20250206	183500	19993595	2295	2295	2295	2295	0
154	20250206	183400	19993595	2295	2295	2295	2295	0
155	20250206	183300	19993595	2295	2295	2295	2295	0
156	20250206	183200	19993595	2295	2295	2295	2295	0
157	20250206	183100	19993595	2295	2295	2295	2295	0
158	20250206	183000	19993595	2295	2295	2295	2295	0
159	20250206	182900	19993595	2295	2295	2295	2295	0
160	20250206	182800	19993595	2295	2295	2295	2295	0
161	20250206	182700	19993595	2295	2295	2295	2295	0
162	20250206	182600	19993595	2295	2295	2295	2295	0
163	20250206	182500	19993595	2295	2295	2295	2295	0
164	20250206	182400	19993595	2295	2295	2295	2295	0
165	20250206	182300	19993595	2295	2295	2295	2295	0
166	20250206	182200	19993595	2295	2295	2295	2295	0
167	20250206	182100	19993595	2295	2295	2295	2295	0
168	20250206	182000	19993595	2295	2295	2295	2295	0
169	20250206	181900	19993595	2295	2295	2295	2295	0
170	20250206	181800	19993595	2295	2295	2295	2295	0
171	20250206	181700	19993595	2295	2295	2295	2295	0
172	20250206	181600	19993595	2295	2295	2295	2295	0
173	20250206	181500	19993595	2295	2295	2295	2295	0
174	20250206	181400	19993595	2295	2295	2295	2295	0
175	20250206	181300	19993595	2295	2295	2295	2295	0
176	20250206	181200	19993595	2295	2295	2295	2295	0
177	20250206	181100	19993595	2295	2295	2295	2295	0
178	20250206	181000	19993595	2295	2295	2295	2295	0
179	20250206	180900	19993595	2295	2295	2295	2295	0
180	20250206	180800	19993595	2295	2295	2295	2295	0
181	20250206	180700	19993595	2295	2295	2295	2295	0
182	20250206	180600	19993595	2295	2295	2295	2295	407
183	20250206	180500	19993595	2295	2295	2295	2295	0
184	20250206	180400	19993595	2295	2295	2295	2295	0
185	20250206	180300	19993595	2295	2295	2295	2295	0
186	20250206	180200	19993595	2295	2295	2295	2295	0
187	20250206	180100	19993595	2295	2295	2295	2295	0
188	20250206	180000	19993595	2295	2295	2295	2295	0
189	20250206	175900	19993595	2295	2295	2295	2295	0
190	20250206	175800	19993595	2295	2295	2295	2295	0
191	20250206	175700	19993595	2295	2295	2295	2295	0
192	20250206	175600	19993595	2295	2295	2295	2295	0
193	20250206	175500	19993595	2295	2295	2295	2295	0
194	20250206	175400	19993595	2295	2295	2295	2295	0
195	20250206	175300	19993595	2295	2295	2295	2295	0
196	20250206	175200	19993595	2295	2295	2295	2295	0
197	20250206	175100	19993595	2295	2295	2295	2295	0
198	20250206	175000	19993595	2295	2295	2295	2295	0
199	20250206	174900	19993595	2295	2295	2295	2295	0
200	20250206	174800	19993595	2295	2295	2295	2295	0
201	20250206	174700	19993595	2295	2295	2295	2295	0
202	20250206	174600	19993595	2295	2295	2295	2295	0
203	20250206	174500	19993595	2295	2295	2295	2295	0
204	20250206	174400	19993595	2295	2295	2295	2295	0
205	20250206	174300	19993595	2295	2295	2295	2295	0
206	20250206	174200	19993595	2295	2295	2295	2295	0
207	20250206	174100	19993595	2295	2295	2295	2295	0
208	20250206	174000	19993595	2295	2295	2295	2295	0
209	20250206	173900	19993595	2295	2295	2295	2295	0
210	20250206	173800	19993595	2295	2295	2295	2295	0
211	20250206	173700	19993595	2295	2295	2295	2295	0
212	20250206	173600	19993595	2295	2295	2295	2295	407
213	20250206	173500	19993595	2295	2295	2295	2295	0
214	20250206	173400	19993595	2295	2295	2295	2295	0
215	20250206	173300	19993595	2295	2295	2295	2295	0
216	20250206	173200	19993595	2295	2295	2295	2295	0
217	20250206	173100	19993595	2295	2295	2295	2295	0
218	20250206	173000	19993595	2295	2295	2295	2295	0
219	20250206	172900	19993595	2295	2295	2295	2295	0
220	20250206	172800	19993595	2295	2295	2295	2295	0
221	20250206	172700	19993595	2295	2295	2295	2295	0
222	20250206	172600	19993595	2295	2295	2295	2295	0
223	20250206	172500	19993595	2295	2295	2295	2295	0
224	20250206	172400	19993595	2295	2295	2295	2295	0
225	20250206	172300	19993595	2295	2295	2295	2295	0
226	20250206	172200	19993595	2295	2295	2295	2295	0
227	20250206	172100	19993595	2295	2295	2295	2295	0
228	20250206	172000	19993595	2295	2295	2295	2295	0
229	20250206	171900	19993595	2295	2295	2295	2295	0
230	20250206	171800	19993595	2295	2295	2295	2295	0
231	20250206	171700	19993595	2295	2295	2295	2295	0
232	20250206	171600	19993595	2295	2295	2295	2295	0
233	20250206	171500	19993595	2295	2295	2295	2295	0
234	20250206	171400	19993595	2295	2295	2295	2295	0
235	20250206	171300	19993595	2295	2295	2295	2295	0
236	20250206	171200	19993595	2295	2295	2295	2295	0
237	20250206	171100	19993595	2295	2295	2295	2295	0
238	20250206	171000	19993595	2295	2295	2295	2295	0
239	20250206	170900	19993595	2295	2295	2295	2295	0
240	20250206	170800	19993595	2295	2295	2295	2295	0
241	20250206	170700	19993595	2295	2295	2295	2295	0
242	20250206	170600	19993595	2295	2295	2295	2295	407
243	20250206	170500	19993595	2295	2295	2295	2295	0
244	20250206	170400	19993595	2295	2295	2295	2295	0
245	20250206	170300	19993595	2295	2295	2295	2295	0
246	20250206	170200	19993595	2295	2295	2295	2295	0
247	20250206	170100	19993595	2295	2295	2295	2295	0
248	20250206	170000	19993595	2295	2295	2295	2295	0
249	20250206	165900	19993595	2295	2295	2295	2295	0
250	20250206	165800	19993595	2295	2295	2295	2295	0
251	20250206	165700	19993595	2295	2295	2295	2295	0
252	20250206	165600	19993595	2295	2295	2295	2295	0
253	20250206	165500	19993595	2295	2295	2295	2295	0
254	20250206	165400	19993595	2295	2295	2295	2295	0
255	20250206	165300	19993595	2295	2295	2295	2295	0
256	20250206	165200	19993595	2295	2295	2295	2295	0
257	20250206	165100	19993595	2295	2295	2295	2295	0
258	20250206	165000	19993595	2295	2295	2295	2295	0
259	20250206	164900	19993595	2295	2295	2295	2295	0
260	20250206	164800	19993595	2295	2295	2295	2295	0
261	20250206	164700	19993595	2295	2295	2295	2295	0
262	20250206	164600	19993595	2295	2295	2295	2295	0
263	20250206	164500	19993595	2295	2295	2295	2295	0
264	20250206	164400	19993595	2295	2295	2295	2295	0
265	20250206	164300	19993595	2295	2295	2295	2295	0
266	20250206	164200	19993595	2295	2295	2295	2295	0
267	20250206	164100	19993595	2295	2295	2295	2295	0
268	20250206	164000	19993595	2295	2295	2295	2295	0
269	20250206	163900	19993595	2295	2295	2295	2295	0
270	20250206	163800	19993595	2295	2295	2295	2295	0
271	20250206	163700	19993595	2295	2295	2295	2295	0
272	20250206	163600	19993595	2295	2295	2295	2295	407
273	20250206	163500	19993595	2295	2295	2295	2295	0
274	20250206	163400	19993595	2295	2295	2295	2295	0
275	20250206	163300	19993595	2295	2295	2295	2295	0
276	20250206	163200	19993595	2295	2295	2295	2295	0
277	20250206	163100	19993595	2295	2295	2295	2295	0
278	20250206	163000	19993595	2295	2295	2295	2295	0
279	20250206	162900	19993595	2295	2295	2295	2295	0
280	20250206	162800	19993595	2295	2295	2295	2295	0
281	20250206	162700	19993595	2295	2295	2295	2295	0
282	20250206	162600	19993595	2295	2295	2295	2295	0
283	20250206	162500	19993595	2295	2295	2295	2295	0
284	20250206	162400	19993595	2295	2295	2295	2295	0
285	20250206	162300	19993595	2295	2295	2295	2295	0
286	20250206	162200	19993595	2295	2295	2295	2295	0
287	20250206	162100	19993595	2295	2295	2295	2295	0
288	20250206	162000	19993595	2295	2295	2295	2295	0
289	20250206	161900	19993595	2295	2295	2295	2295	0
290	20250206	161800	19993595	2295	2295	2295	2295	0
291	20250206	161700	19993595	2295	2295	2295	2295	0
292	20250206	161600	19993595	2295	2295	2295	2295	0
293	20250206	161500	19993595	2295	2295	2295	2295	0
294	20250206	161400	19993595	2295	2295	2295	2295	0
295	20250206	161300	19993595	2295	2295	2295	2295	0
296	20250206	161200	19993595	2295	2295	2295	2295	0
297	20250206	161100	19993595	2295	2295	2295	2295	0
298	20250206	161000	19993595	2295	2295	2295	2295	0
299	20250206	160900	19993595	2295	2295	2295	2295	0
300	20250206	160800	19993595	2295	2295	2295	2295	0
301	20250206	160700	19993595	2295	2295	2295	2295	0
302	20250206	160600	19993595	2295	2295	2295	2295	407
303	20250206	160500	19993595	2295	2295	2295	2295	0
304	20250206	160400	19993595	2295	2295	2295	2295	0
305	20250206	160300	19993595	2295	2295	2295	2295	0
306	20250206	160200	19993595	2295	2295	2295	2295	0
307	20250206	160100	19993595	2295	2295	2295	2295	0
308	20250206	160000	19993595	2295	2295	2295	2295	0
309	20250206	155900	19993595	2295	2295	2295	2295	0
310	20250206	155800	19993595	2295	2295	2295	2295	0
311	20250206	155700	19993595	2295	2295	2295	2295	0
312	20250206	155600	19993595	2295	2295	2295	2295	0
313	20250206	155500	19993595	2295	2295	2295	2295	0
314	20250206	155400	19993595	2295	2295	2295	2295	0
315	20250206	155300	19993595	2295	2295	2295	2295	0
316	20250206	155200	19993595	2295	2295	2295	2295	0
317	20250206	155100	19993595	2295	2295	2295	2295	0
318	20250206	155000	19993595	2295	2295	2295	2295	0
319	20250206	154900	19993595	2295	2295	2295	2295	0
320	20250206	154800	19993595	2295	2295	2295	2295	0
321	20250206	154700	19993595	2295	2295	2295	2295	0
322	20250206	154600	19993595	2295	2295	2295	2295	0
323	20250206	154500	19993595	2295	2295	2295	2295	0
324	20250206	154400	19993595	2295	2295	2295	2295	0
325	20250206	154300	19993595	2295	2295	2295	2295	0
326	20250206	154200	19993595	2295	2295	2295	2295	0
327	20250206	154100	19993595	2295	2295	2295	2295	0
328	20250206	154000	19993595	2295	2295	2295	2295	0
329	20250206	153900	19993595	2295	2295	2295	2295	0
330	20250206	153800	19993595	2295	2295	2295	2295	0
331	20250206	153700	19993595	2295	2295	2295	2295	0
332	20250206	153600	19993595	2295	2295	2295	2295	407
333	20250206	153500	19993595	2295	2295	2295	2295	0
334	20250206	153400	19993595	2295	2295	2295	2295	0
335	20250206	153300	19993595	2295	2295	2295	2295	0
336	20250206	153200	19993595	2295	2295	2295	2295	0
337	20250206	153100	19993595	2295	2295	2295	2295	0
338	20250206	153000	19993595	2295	2295	2295	2295	407
339	20250206	152900	19059530	2285	2285	2285	2285	0
340	20250206	152800	19059530	2285	2285	2285	2285	0
341	20250206	152700	19059530	2285	2285	2285	2285	0
342	20250206	152600	19059530	2285	2285	2285	2285	0
343	20250206	152500	19059530	2285	2285	2285	2285	0
344	20250206	152400	19059530	2285	2285	2285	2285	0
345	20250206	152300	19059530	2285	2285	2285	2285	0
346	20250206	152200	19059530	2285	2285	2285	2285	0
347	20250206	152100	19059530	2285	2285	2285	2285	0
348	20250206	152000	19059530	2285	2285	2285	2285	0
349	20250206	151900	19059530	2285	2290	2290	2285	286
350	20250206	151800	18404595	2285	2285	2285	2285	5
351	20250206	151700	18393170	2290	2290	2290	2290	0
352	20250206	151600	18393170	2290	2290	2290	2290	0
353	20250206	151500	18393170	2290	2290	2290	2290	1
354	20250206	151400	18390880	2290	2290	2290	2290	0
355	20250206	151300	18390880	2290	2290	2290	2290	0
356	20250206	151200	18390880	2290	2290	2290	2290	0
357	20250206	151100	18390880	2290	2290	2290	2290	0
358	20250206	151000	18390880	2290	2290	2290	2290	0
359	20250206	150900	18390880	2290	2290	2290	2290	300
360	20250206	150800	17703880	2290	2290	2290	2290	0
361	20250206	150700	17703880	2290	2290	2290	2290	0
362	20250206	150600	17703880	2290	2290	2290	2290	0
363	20250206	150500	17703880	2290	2290	2290	2290	0
364	20250206	150400	17703880	2290	2290	2290	2290	0
365	20250206	150300	17703880	2290	2290	2290	2290	0
366	20250206	150200	17703880	2290	2290	2290	2290	0
367	20250206	150100	17703880	2290	2290	2290	2290	15
368	20250206	150000	17669530	2290	2290	2290	2290	0
369	20250206	145900	17669530	2290	2285	2290	2285	52
370	20250206	145800	17550470	2295	2295	2295	2295	0
371	20250206	145700	17550470	2295	2295	2295	2295	0
372	20250206	145600	17550470	2295	2295	2295	2295	0
373	20250206	145500	17550470	2295	2295	2295	2295	0
374	20250206	145400	17550470	2295	2295	2295	2295	0
375	20250206	145300	17550470	2295	2295	2295	2295	0
376	20250206	145200	17550470	2295	2295	2295	2295	0
377	20250206	145100	17550470	2295	2295	2295	2295	0
378	20250206	145000	17550470	2295	2295	2295	2295	0
379	20250206	144900	17550470	2295	2295	2295	2295	0
380	20250206	144800	17550470	2295	2295	2295	2295	0
381	20250206	144700	17550470	2295	2295	2295	2295	0
382	20250206	144600	17550470	2295	2295	2295	2295	0
383	20250206	144500	17550470	2295	2295	2295	2295	0
384	20250206	144400	17550470	2295	2295	2295	2295	0
385	20250206	144300	17550470	2295	2295	2295	2295	0
386	20250206	144200	17550470	2295	2295	2295	2295	0
387	20250206	144100	17550470	2295	2295	2295	2295	0
388	20250206	144000	17550470	2295	2295	2295	2295	0
389	20250206	143900	17550470	2295	2295	2295	2295	0
390	20250206	143800	17550470	2295	2295	2295	2295	0
391	20250206	143700	17550470	2295	2295	2295	2295	0
392	20250206	143600	17550470	2295	2295	2295	2295	0
393	20250206	143500	17550470	2295	2295	2295	2295	0
394	20250206	143400	17550470	2295	2295	2295	2295	0
395	20250206	143300	17550470	2295	2295	2295	2295	0
396	20250206	143200	17550470	2295	2295	2295	2295	0
397	20250206	143100	17550470	2295	2295	2295	2295	0
398	20250206	143000	17550470	2295	2295	2295	2295	0
399	20250206	142900	17550470	2295	2295	2295	2295	0
400	20250206	142800	17550470	2295	2295	2295	2295	0
401	20250206	142700	17550470	2295	2295	2295	2295	0
402	20250206	142600	17550470	2295	2295	2295	2295	0
403	20250206	142500	17550470	2295	2295	2295	2295	0
404	20250206	142400	17550470	2295	2295	2295	2295	0
405	20250206	142300	17550470	2295	2295	2295	2295	0
406	20250206	142200	17550470	2295	2295	2295	2295	0
407	20250206	142100	17550470	2295	2295	2295	2295	1641
408	20250206	142000	13784375	2295	2295	2295	2295	1
409	20250206	141900	13782080	2290	2290	2290	2290	0
410	20250206	141800	13782080	2290	2290	2290	2290	265
411	20250206	141700	13175230	2290	2285	2290	2285	546
412	20250206	141600	11927550	2280	2280	2280	2280	0
413	20250206	141500	11927550	2280	2280	2280	2280	0
414	20250206	141400	11927550	2280	2280	2280	2280	2
415	20250206	141300	11922990	2275	2275	2275	2275	0
416	20250206	141200	11922990	2275	2275	2275	2275	0
417	20250206	141100	11922990	2275	2275	2275	2275	0
418	20250206	141000	11922990	2275	2275	2275	2275	0
419	20250206	140900	11922990	2275	2275	2275	2275	0
420	20250206	140800	11922990	2275	2275	2275	2275	0
421	20250206	140700	11922990	2275	2275	2275	2275	0
422	20250206	140600	11922990	2275	2275	2275	2275	0
423	20250206	140500	11922990	2275	2275	2275	2275	0
424	20250206	140400	11922990	2275	2275	2275	2275	0
425	20250206	140300	11922990	2275	2275	2275	2275	0
426	20250206	140200	11922990	2275	2275	2275	2275	0
427	20250206	140100	11922990	2275	2275	2275	2275	0
428	20250206	140000	11922990	2275	2275	2275	2275	0
429	20250206	135900	11922990	2275	2275	2275	2275	0
430	20250206	135800	11922990	2275	2275	2275	2275	0
431	20250206	135700	11922990	2275	2275	2275	2275	0
432	20250206	135600	11922990	2275	2275	2275	2275	0
433	20250206	135500	11922990	2275	2275	2275	2275	0
434	20250206	135400	11922990	2275	2275	2275	2275	0
435	20250206	135300	11922990	2275	2275	2275	2275	0
436	20250206	135200	11922990	2275	2275	2275	2275	0
437	20250206	135100	11922990	2275	2275	2275	2275	0
438	20250206	135000	11922990	2275	2275	2275	2275	0
439	20250206	134900	11922990	2275	2275	2275	2275	0
440	20250206	134800	11922990	2275	2275	2275	2275	0
441	20250206	134700	11922990	2275	2280	2280	2275	2006
442	20250206	134600	7351645	2285	2285	2285	2285	0
443	20250206	134500	7351645	2285	2285	2285	2285	0
444	20250206	134400	7351645	2285	2285	2285	2285	0
445	20250206	134300	7351645	2285	2285	2285	2285	494
446	20250206	134200	6222855	2290	2290	2290	2290	0
447	20250206	134100	6222855	2290	2290	2290	2290	0
448	20250206	134000	6222855	2290	2290	2290	2290	0
449	20250206	133900	6222855	2290	2290	2290	2290	12
450	20250206	133800	6195375	2290	2290	2290	2290	0
451	20250206	133700	6195375	2290	2290	2290	2290	0
452	20250206	133600	6195375	2290	2290	2290	2290	1
453	20250206	133500	6193085	2290	2290	2290	2290	0
454	20250206	133400	6193085	2290	2290	2290	2290	0
455	20250206	133300	6193085	2290	2290	2290	2290	0
456	20250206	133200	6193085	2290	2290	2290	2290	0
457	20250206	133100	6193085	2290	2290	2290	2290	0
458	20250206	133000	6193085	2290	2290	2290	2290	0
459	20250206	132900	6193085	2290	2290	2290	2290	0
460	20250206	132800	6193085	2290	2290	2290	2290	0
461	20250206	132700	6193085	2290	2290	2290	2290	0
462	20250206	132600	6193085	2290	2290	2290	2290	0
463	20250206	132500	6193085	2290	2290	2290	2290	0
464	20250206	132400	6193085	2290	2290	2290	2290	0
465	20250206	132300	6193085	2290	2290	2290	2290	0
466	20250206	132200	6193085	2290	2290	2290	2290	0
467	20250206	132100	6193085	2290	2290	2290	2290	0
468	20250206	132000	6193085	2290	2290	2290	2290	0
469	20250206	131900	6193085	2290	2290	2290	2290	0
470	20250206	131800	6193085	2290	2290	2290	2290	0
471	20250206	131700	6193085	2290	2290	2290	2290	0
472	20250206	131600	6193085	2290	2290	2290	2290	0
473	20250206	131500	6193085	2290	2290	2290	2290	0
474	20250206	131400	6193085	2290	2290	2290	2290	0
475	20250206	131300	6193085	2290	2290	2290	2290	0
476	20250206	131200	6193085	2290	2290	2290	2290	0
477	20250206	131100	6193085	2290	2290	2290	2290	0
478	20250206	131000	6193085	2290	2290	2290	2290	0
479	20250206	130900	6193085	2290	2290	2290	2290	0
480	20250206	130800	6193085	2290	2290	2290	2290	0
481	20250206	130700	6193085	2290	2290	2290	2290	0
482	20250206	130600	6193085	2290	2290	2290	2290	0
483	20250206	130500	6193085	2290	2290	2290	2290	0
484	20250206	130400	6193085	2290	2290	2290	2290	0
485	20250206	130300	6193085	2290	2290	2290	2290	0
486	20250206	130200	6193085	2290	2290	2290	2290	10
487	20250206	130100	6170185	2290	2290	2290	2290	0
488	20250206	130000	6170185	2290	2290	2290	2290	0
489	20250206	125900	6170185	2290	2290	2290	2290	0
490	20250206	125800	6170185	2290	2290	2290	2290	0
491	20250206	125700	6170185	2290	2290	2290	2290	5
492	20250206	125600	6158735	2285	2285	2285	2285	0
493	20250206	125500	6158735	2285	2285	2285	2285	20
494	20250206	125400	6113035	2290	2290	2290	2290	0
495	20250206	125300	6113035	2290	2290	2290	2290	0
496	20250206	125200	6113035	2290	2290	2290	2290	0
497	20250206	125100	6113035	2290	2290	2290	2290	0
498	20250206	125000	6113035	2290	2290	2290	2290	0
499	20250206	124900	6113035	2290	2290	2290	2290	0
500	20250206	124800	6113035	2290	2290	2290	2290	0
501	20250206	124700	6113035	2290	2290	2290	2290	0
502	20250206	124600	6113035	2290	2290	2290	2290	0
503	20250206	124500	6113035	2290	2290	2290	2290	0
504	20250206	124400	6113035	2290	2290	2290	2290	0
505	20250206	124300	6113035	2290	2290	2290	2290	0
506	20250206	124200	6113035	2290	2290	2290	2290	0
507	20250206	124100	6113035	2290	2290	2290	2290	0
508	20250206	124000	6113035	2290	2290	2290	2290	0
509	20250206	123900	6113035	2290	2290	2290	2290	0
510	20250206	123800	6113035	2290	2290	2290	2290	0
511	20250206	123700	6113035	2290	2290	2290	2290	0
512	20250206	123600	6113035	2290	2290	2290	2290	0
513	20250206	123500	6113035	2290	2290	2290	2290	0
514	20250206	123400	6113035	2290	2290	2290	2290	0
515	20250206	123300	6113035	2290	2290	2290	2290	0
516	20250206	123200	6113035	2290	2290	2290	2290	0
517	20250206	123100	6113035	2290	2290	2290	2290	0
518	20250206	123000	6113035	2290	2290	2290	2290	0
519	20250206	122900	6113035	2290	2290	2290	2290	0
520	20250206	122800	6113035	2290	2290	2290	2290	0
521	20250206	122700	6113035	2290	2290	2290	2290	0
522	20250206	122600	6113035	2290	2290	2290	2290	0
523	20250206	122500	6113035	2290	2290	2290	2290	0
524	20250206	122400	6113035	2290	2290	2290	2290	0
525	20250206	122300	6113035	2290	2290	2290	2290	0
526	20250206	122200	6113035	2290	2290	2290	2290	0
527	20250206	122100	6113035	2290	2290	2290	2290	0
528	20250206	122000	6113035	2290	2290	2290	2290	0
529	20250206	121900	6113035	2290	2290	2290	2290	0
530	20250206	121800	6113035	2290	2290	2290	2290	0
531	20250206	121700	6113035	2290	2290	2290	2290	0
532	20250206	121600	6113035	2290	2290	2290	2290	0
533	20250206	121500	6113035	2290	2290	2290	2290	0
534	20250206	121400	6113035	2290	2290	2290	2290	13
535	20250206	121300	6083265	2290	2290	2290	2290	0
536	20250206	121200	6083265	2290	2290	2290	2290	0
537	20250206	121100	6083265	2290	2290	2290	2290	0
538	20250206	121000	6083265	2290	2290	2290	2290	0
539	20250206	120900	6083265	2290	2290	2290	2290	0
540	20250206	120800	6083265	2290	2290	2290	2290	0
541	20250206	120700	6083265	2290	2290	2290	2290	0
542	20250206	120600	6083265	2290	2290	2290	2290	0
543	20250206	120500	6083265	2290	2290	2290	2290	0
544	20250206	120400	6083265	2290	2290	2290	2290	11
545	20250206	120300	6058075	2285	2285	2285	2285	0
546	20250206	120200	6058075	2285	2285	2285	2285	0
547	20250206	120100	6058075	2285	2285	2285	2285	0
548	20250206	120000	6058075	2285	2285	2285	2285	0
549	20250206	115900	6058075	2285	2285	2285	2285	0
550	20250206	115800	6058075	2285	2285	2285	2285	1
551	20250206	115700	6055790	2290	2290	2290	2290	0
552	20250206	115600	6055790	2290	2290	2290	2290	0
553	20250206	115500	6055790	2290	2290	2290	2290	0
554	20250206	115400	6055790	2290	2290	2290	2290	9
555	20250206	115300	6035180	2285	2285	2285	2285	0
556	20250206	115200	6035180	2285	2285	2285	2285	0
557	20250206	115100	6035180	2285	2285	2285	2285	0
558	20250206	115000	6035180	2285	2285	2285	2285	0
559	20250206	114900	6035180	2285	2285	2285	2285	0
560	20250206	114800	6035180	2285	2285	2285	2285	0
561	20250206	114700	6035180	2285	2285	2285	2285	0
562	20250206	114600	6035180	2285	2285	2285	2285	0
563	20250206	114500	6035180	2285	2285	2285	2285	0
564	20250206	114400	6035180	2285	2285	2285	2285	0
565	20250206	114300	6035180	2285	2285	2285	2285	0
566	20250206	114200	6035180	2285	2285	2285	2285	0
567	20250206	114100	6035180	2285	2285	2285	2285	0
568	20250206	114000	6035180	2285	2285	2285	2285	0
569	20250206	113900	6035180	2285	2285	2285	2285	0
570	20250206	113800	6035180	2285	2285	2285	2285	0
571	20250206	113700	6035180	2285	2285	2285	2285	0
572	20250206	113600	6035180	2285	2285	2285	2285	110
573	20250206	113500	5783830	2290	2290	2290	2290	0
574	20250206	113400	5783830	2290	2290	2290	2290	4
575	20250206	113300	5774670	2290	2290	2290	2290	0
576	20250206	113200	5774670	2290	2290	2290	2290	21
577	20250206	113100	5726580	2295	2295	2295	2295	0
578	20250206	113000	5726580	2295	2295	2295	2295	1
579	20250206	112900	5724285	2295	2295	2295	2295	0
580	20250206	112800	5724285	2295	2295	2295	2295	0
581	20250206	112700	5724285	2295	2295	2295	2295	0
582	20250206	112600	5724285	2295	2295	2295	2295	0
583	20250206	112500	5724285	2295	2295	2295	2295	0
584	20250206	112400	5724285	2295	2295	2295	2295	0
585	20250206	112300	5724285	2295	2295	2295	2295	0
586	20250206	112200	5724285	2295	2295	2295	2295	0
587	20250206	112100	5724285	2295	2295	2295	2295	0
588	20250206	112000	5724285	2295	2295	2295	2295	0
589	20250206	111900	5724285	2295	2295	2295	2295	0
590	20250206	111800	5724285	2295	2295	2295	2295	0
591	20250206	111700	5724285	2295	2295	2295	2295	0
592	20250206	111600	5724285	2295	2295	2295	2295	0
593	20250206	111500	5724285	2295	2295	2295	2295	0
594	20250206	111400	5724285	2295	2295	2295	2295	0
595	20250206	111300	5724285	2295	2295	2295	2295	0
596	20250206	111200	5724285	2295	2295	2295	2295	0
597	20250206	111100	5724285	2295	2295	2295	2295	0
598	20250206	111000	5724285	2295	2295	2295	2295	0
599	20250206	110900	5724285	2295	2295	2295	2295	0
600	20250206	110800	5724285	2295	2295	2295	2295	0
601	20250206	110700	5724285	2295	2295	2295	2295	0
602	20250206	110600	5724285	2295	2295	2295	2295	2
603	20250206	110500	5719695	2290	2290	2290	2290	21
604	20250206	110400	5671605	2295	2295	2295	2295	0
605	20250206	110300	5671605	2295	2295	2295	2295	0
606	20250206	110200	5671605	2295	2295	2295	2295	0
607	20250206	110100	5671605	2295	2295	2295	2295	3
608	20250206	110000	5664720	2295	2295	2295	2295	0
609	20250206	105900	5664720	2295	2295	2295	2295	0
610	20250206	105800	5664720	2295	2295	2295	2295	0
611	20250206	105700	5664720	2295	2295	2295	2295	0
612	20250206	105600	5664720	2295	2295	2295	2295	0
613	20250206	105500	5664720	2295	2295	2295	2295	0
614	20250206	105400	5664720	2295	2295	2295	2295	0
615	20250206	105300	5664720	2295	2295	2295	2295	0
616	20250206	105200	5664720	2295	2295	2295	2295	2
617	20250206	105100	5660130	2295	2295	2295	2295	0
618	20250206	105000	5660130	2295	2295	2295	2295	0
619	20250206	104900	5660130	2295	2295	2295	2295	0
620	20250206	104800	5660130	2295	2295	2295	2295	0
621	20250206	104700	5660130	2295	2295	2295	2295	11
622	20250206	104600	5634885	2295	2295	2295	2295	50
623	20250206	104500	5520135	2290	2290	2290	2290	0
624	20250206	104400	5520135	2290	2290	2290	2290	0
625	20250206	104300	5520135	2290	2290	2290	2290	0
626	20250206	104200	5520135	2290	2290	2290	2290	0
627	20250206	104100	5520135	2290	2290	2290	2290	0
628	20250206	104000	5520135	2290	2290	2290	2290	0
629	20250206	103900	5520135	2290	2290	2290	2290	0
630	20250206	103800	5520135	2290	2290	2290	2290	0
631	20250206	103700	5520135	2290	2290	2290	2290	0
632	20250206	103600	5520135	2290	2290	2290	2290	0
633	20250206	103500	5520135	2290	2290	2290	2290	0
634	20250206	103400	5520135	2290	2290	2290	2290	0
635	20250206	103300	5520135	2290	2290	2290	2290	0
636	20250206	103200	5520135	2290	2290	2290	2290	10
637	20250206	103100	5497235	2290	2290	2290	2290	0
638	20250206	103000	5497235	2290	2290	2290	2290	0
639	20250206	102900	5497235	2290	2290	2290	2290	0
640	20250206	102800	5497235	2290	2290	2290	2290	0
641	20250206	102700	5497235	2290	2290	2290	2290	0
642	20250206	102600	5497235	2290	2290	2290	2290	0
643	20250206	102500	5497235	2290	2290	2290	2290	0
644	20250206	102400	5497235	2290	2290	2290	2290	0
645	20250206	102300	5497235	2290	2290	2290	2290	0
646	20250206	102200	5497235	2290	2290	2290	2290	0
647	20250206	102100	5497235	2290	2290	2290	2290	0
648	20250206	102000	5497235	2290	2290	2290	2290	0
649	20250206	101900	5497235	2290	2290	2290	2290	5
650	20250206	101800	5485785	2295	2295	2295	2295	1
651	20250206	101700	5483490	2290	2290	2290	2290	0
652	20250206	101600	5483490	2290	2290	2290	2290	50
653	20250206	101500	5368990	2290	2290	2290	2290	0
654	20250206	101400	5368990	2290	2290	2290	2290	0
655	20250206	101300	5368990	2290	2290	2290	2290	0
656	20250206	101200	5368990	2290	2290	2290	2290	0
657	20250206	101100	5368990	2290	2290	2290	2290	0
658	20250206	101000	5368990	2290	2290	2290	2290	0
659	20250206	100900	5368990	2290	2290	2290	2290	0
660	20250206	100800	5368990	2290	2290	2290	2290	0
661	20250206	100700	5368990	2290	2290	2290	2290	1
662	20250206	100600	5366700	2295	2295	2295	2295	0
663	20250206	100500	5366700	2295	2295	2295	2295	0
664	20250206	100400	5366700	2295	2295	2295	2295	0
665	20250206	100300	5366700	2295	2295	2295	2295	0
666	20250206	100200	5366700	2295	2295	2295	2295	0
667	20250206	100100	5366700	2295	2295	2295	2295	0
668	20250206	100000	5366700	2295	2295	2295	2295	0
669	20250206	095900	5366700	2295	2295	2295	2295	0
670	20250206	095800	5366700	2295	2295	2295	2295	0
671	20250206	095700	5366700	2295	2295	2295	2295	0
672	20250206	095600	5366700	2295	2295	2295	2295	0
673	20250206	095500	5366700	2295	2295	2295	2295	0
674	20250206	095400	5366700	2295	2295	2295	2295	0
675	20250206	095300	5366700	2295	2295	2295	2295	0
676	20250206	095200	5366700	2295	2295	2295	2295	0
677	20250206	095100	5366700	2295	2295	2295	2295	0
678	20250206	095000	5366700	2295	2295	2295	2295	0
679	20250206	094900	5366700	2295	2295	2295	2295	0
680	20250206	094800	5366700	2295	2295	2295	2295	0
681	20250206	094700	5366700	2295	2295	2295	2295	0
682	20250206	094600	5366700	2295	2295	2295	2295	0
683	20250206	094500	5366700	2295	2295	2295	2295	0
684	20250206	094400	5366700	2295	2295	2295	2295	1
685	20250206	094300	5364405	2295	2290	2295	2290	2
686	20250206	094200	5359820	2290	2290	2290	2290	0
687	20250206	094100	5359820	2290	2290	2290	2290	0
688	20250206	094000	5359820	2290	2290	2290	2290	0
689	20250206	093900	5359820	2290	2290	2290	2290	17
690	20250206	093800	5320890	2295	2295	2295	2295	0
691	20250206	093700	5320890	2295	2295	2295	2295	0
692	20250206	093600	5320890	2295	2295	2295	2295	0
693	20250206	093500	5320890	2295	2295	2295	2295	0
694	20250206	093400	5320890	2295	2295	2295	2295	0
695	20250206	093300	5320890	2295	2295	2295	2295	0
696	20250206	093200	5320890	2295	2295	2295	2295	0
697	20250206	093100	5320890	2295	2295	2295	2295	0
698	20250206	093000	5320890	2295	2295	2295	2295	12
699	20250206	092900	5293350	2290	2290	2290	2290	0
700	20250206	092800	5293350	2290	2290	2290	2290	10
701	20250206	092700	5270450	2295	2295	2295	2295	0
702	20250206	092600	5270450	2295	2295	2295	2295	233
703	20250206	092500	4735715	2295	2295	2295	2295	200
704	20250206	092400	4276715	2295	2295	2295	2295	0
705	20250206	092300	4276715	2295	2295	2295	2295	0
706	20250206	092200	4276715	2295	2295	2295	2295	0
707	20250206	092100	4276715	2295	2295	2295	2295	0
708	20250206	092000	4276715	2295	2295	2295	2295	0
709	20250206	091900	4276715	2295	2295	2295	2295	0
710	20250206	091800	4276715	2295	2295	2295	2295	0
711	20250206	091700	4276715	2295	2295	2295	2295	300
712	20250206	091600	3588215	2295	2295	2295	2295	111
713	20250206	091500	3333470	2310	2310	2310	2310	0
714	20250206	091400	3333470	2310	2310	2310	2310	5
715	20250206	091300	3321920	2310	2310	2310	2310	0
716	20250206	091200	3321920	2310	2310	2310	2310	0
717	20250206	091100	3321920	2310	2310	2310	2310	0
718	20250206	091000	3321920	2310	2310	2310	2310	0
719	20250206	090900	3321920	2310	2310	2310	2310	0
720	20250206	090800	3321920	2310	2310	2310	2310	1
721	20250206	090700	3319610	2315	2315	2315	2315	0
722	20250206	090600	3319610	2315	2315	2315	2315	0
723	20250206	090500	3319610	2315	2315	2315	2315	1
724	20250206	090400	3317295	2305	2305	2305	2305	1000
725	20250206	090300	1012295	2305	2305	2305	2305	0
726	20250206	090200	1012295	2305	2305	2305	2305	1
727	20250206	090100	1009990	2285	2285	2285	2285	160
728	20250206	090000	644390	2305	2285	2305	2285	282