KissMeData/162120/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203000	24807190	2950	2950	2950	2950	60
3	20250206	202900	24807190	2950	2950	2950	2950	0
4	20250206	202800	24807190	2950	2950	2950	2950	0
5	20250206	202700	24807190	2950	2950	2950	2950	0
6	20250206	202600	24807190	2950	2950	2950	2950	0
7	20250206	202500	24807190	2950	2950	2950	2950	0
8	20250206	202400	24807190	2950	2950	2950	2950	0
9	20250206	202300	24807190	2950	2950	2950	2950	0
10	20250206	202200	24807190	2950	2950	2950	2950	0
11	20250206	202100	24807190	2950	2950	2950	2950	0
12	20250206	202000	24807190	2950	2950	2950	2950	0
13	20250206	201900	24807190	2950	2950	2950	2950	0
14	20250206	201800	24807190	2950	2950	2950	2950	0
15	20250206	201700	24807190	2950	2950	2950	2950	0
16	20250206	201600	24807190	2950	2950	2950	2950	0
17	20250206	201500	24807190	2950	2950	2950	2950	0
18	20250206	201400	24807190	2950	2950	2950	2950	0
19	20250206	201300	24807190	2950	2950	2950	2950	0
20	20250206	201200	24807190	2950	2950	2950	2950	0
21	20250206	201100	24807190	2950	2950	2950	2950	0
22	20250206	201000	24807190	2950	2950	2950	2950	0
23	20250206	200900	24807190	2950	2950	2950	2950	0
24	20250206	200800	24807190	2950	2950	2950	2950	0
25	20250206	200700	24807190	2950	2950	2950	2950	0
26	20250206	200600	24807190	2950	2950	2950	2950	0
27	20250206	200500	24807190	2950	2950	2950	2950	0
28	20250206	200400	24807190	2950	2950	2950	2950	0
29	20250206	200300	24807190	2950	2950	2950	2950	0
30	20250206	200200	24807190	2950	2950	2950	2950	0
31	20250206	200100	24807190	2950	2950	2950	2950	0
32	20250206	200000	24807190	2950	2950	2950	2950	60
33	20250206	195900	24807190	2950	2950	2950	2950	0
34	20250206	195800	24807190	2950	2950	2950	2950	0
35	20250206	195700	24807190	2950	2950	2950	2950	0
36	20250206	195600	24807190	2950	2950	2950	2950	0
37	20250206	195500	24807190	2950	2950	2950	2950	0
38	20250206	195400	24807190	2950	2950	2950	2950	0
39	20250206	195300	24807190	2950	2950	2950	2950	0
40	20250206	195200	24807190	2950	2950	2950	2950	0
41	20250206	195100	24807190	2950	2950	2950	2950	0
42	20250206	195000	24807190	2950	2950	2950	2950	0
43	20250206	194900	24807190	2950	2950	2950	2950	0
44	20250206	194800	24807190	2950	2950	2950	2950	0
45	20250206	194700	24807190	2950	2950	2950	2950	0
46	20250206	194600	24807190	2950	2950	2950	2950	0
47	20250206	194500	24807190	2950	2950	2950	2950	0
48	20250206	194400	24807190	2950	2950	2950	2950	0
49	20250206	194300	24807190	2950	2950	2950	2950	0
50	20250206	194200	24807190	2950	2950	2950	2950	0
51	20250206	194100	24807190	2950	2950	2950	2950	0
52	20250206	194000	24807190	2950	2950	2950	2950	0
53	20250206	193900	24807190	2950	2950	2950	2950	0
54	20250206	193800	24807190	2950	2950	2950	2950	0
55	20250206	193700	24807190	2950	2950	2950	2950	0
56	20250206	193600	24807190	2950	2950	2950	2950	0
57	20250206	193500	24807190	2950	2950	2950	2950	0
58	20250206	193400	24807190	2950	2950	2950	2950	0
59	20250206	193300	24807190	2950	2950	2950	2950	0
60	20250206	193200	24807190	2950	2950	2950	2950	0
61	20250206	193100	24807190	2950	2950	2950	2950	0
62	20250206	193000	24807190	2950	2950	2950	2950	60
63	20250206	192900	24807190	2950	2950	2950	2950	0
64	20250206	192800	24807190	2950	2950	2950	2950	0
65	20250206	192700	24807190	2950	2950	2950	2950	0
66	20250206	192600	24807190	2950	2950	2950	2950	0
67	20250206	192500	24807190	2950	2950	2950	2950	0
68	20250206	192400	24807190	2950	2950	2950	2950	0
69	20250206	192300	24807190	2950	2950	2950	2950	0
70	20250206	192200	24807190	2950	2950	2950	2950	0
71	20250206	192100	24807190	2950	2950	2950	2950	0
72	20250206	192000	24807190	2950	2950	2950	2950	0
73	20250206	191900	24807190	2950	2950	2950	2950	0
74	20250206	191800	24807190	2950	2950	2950	2950	0
75	20250206	191700	24807190	2950	2950	2950	2950	0
76	20250206	191600	24807190	2950	2950	2950	2950	0
77	20250206	191500	24807190	2950	2950	2950	2950	0
78	20250206	191400	24807190	2950	2950	2950	2950	0
79	20250206	191300	24807190	2950	2950	2950	2950	0
80	20250206	191200	24807190	2950	2950	2950	2950	0
81	20250206	191100	24807190	2950	2950	2950	2950	0
82	20250206	191000	24807190	2950	2950	2950	2950	0
83	20250206	190900	24807190	2950	2950	2950	2950	0
84	20250206	190800	24807190	2950	2950	2950	2950	0
85	20250206	190700	24807190	2950	2950	2950	2950	0
86	20250206	190600	24807190	2950	2950	2950	2950	0
87	20250206	190500	24807190	2950	2950	2950	2950	0
88	20250206	190400	24807190	2950	2950	2950	2950	0
89	20250206	190300	24807190	2950	2950	2950	2950	0
90	20250206	190200	24807190	2950	2950	2950	2950	0
91	20250206	190100	24807190	2950	2950	2950	2950	0
92	20250206	190000	24807190	2950	2950	2950	2950	60
93	20250206	185900	24807190	2950	2950	2950	2950	0
94	20250206	185800	24807190	2950	2950	2950	2950	0
95	20250206	185700	24807190	2950	2950	2950	2950	0
96	20250206	185600	24807190	2950	2950	2950	2950	0
97	20250206	185500	24807190	2950	2950	2950	2950	0
98	20250206	185400	24807190	2950	2950	2950	2950	0
99	20250206	185300	24807190	2950	2950	2950	2950	0
100	20250206	185200	24807190	2950	2950	2950	2950	0
101	20250206	185100	24807190	2950	2950	2950	2950	0
102	20250206	185000	24807190	2950	2950	2950	2950	0
103	20250206	184900	24807190	2950	2950	2950	2950	0
104	20250206	184800	24807190	2950	2950	2950	2950	0
105	20250206	184700	24807190	2950	2950	2950	2950	0
106	20250206	184600	24807190	2950	2950	2950	2950	0
107	20250206	184500	24807190	2950	2950	2950	2950	0
108	20250206	184400	24807190	2950	2950	2950	2950	0
109	20250206	184300	24807190	2950	2950	2950	2950	0
110	20250206	184200	24807190	2950	2950	2950	2950	0
111	20250206	184100	24807190	2950	2950	2950	2950	0
112	20250206	184000	24807190	2950	2950	2950	2950	0
113	20250206	183900	24807190	2950	2950	2950	2950	0
114	20250206	183800	24807190	2950	2950	2950	2950	0
115	20250206	183700	24807190	2950	2950	2950	2950	0
116	20250206	183600	24807190	2950	2950	2950	2950	0
117	20250206	183500	24807190	2950	2950	2950	2950	0
118	20250206	183400	24807190	2950	2950	2950	2950	0
119	20250206	183300	24807190	2950	2950	2950	2950	0
120	20250206	183200	24807190	2950	2950	2950	2950	0
121	20250206	183100	24807190	2950	2950	2950	2950	0
122	20250206	183000	24807190	2950	2950	2950	2950	60
123	20250206	182900	24807190	2950	2950	2950	2950	0
124	20250206	182800	24807190	2950	2950	2950	2950	0
125	20250206	182700	24807190	2950	2950	2950	2950	0
126	20250206	182600	24807190	2950	2950	2950	2950	0
127	20250206	182500	24807190	2950	2950	2950	2950	0
128	20250206	182400	24807190	2950	2950	2950	2950	0
129	20250206	182300	24807190	2950	2950	2950	2950	0
130	20250206	182200	24807190	2950	2950	2950	2950	0
131	20250206	182100	24807190	2950	2950	2950	2950	0
132	20250206	182000	24807190	2950	2950	2950	2950	0
133	20250206	181900	24807190	2950	2950	2950	2950	0
134	20250206	181800	24807190	2950	2950	2950	2950	0
135	20250206	181700	24807190	2950	2950	2950	2950	0
136	20250206	181600	24807190	2950	2950	2950	2950	0
137	20250206	181500	24807190	2950	2950	2950	2950	0
138	20250206	181400	24807190	2950	2950	2950	2950	0
139	20250206	181300	24807190	2950	2950	2950	2950	0
140	20250206	181200	24807190	2950	2950	2950	2950	0
141	20250206	181100	24807190	2950	2950	2950	2950	0
142	20250206	181000	24807190	2950	2950	2950	2950	0
143	20250206	180900	24807190	2950	2950	2950	2950	0
144	20250206	180800	24807190	2950	2950	2950	2950	0
145	20250206	180700	24807190	2950	2950	2950	2950	0
146	20250206	180600	24807190	2950	2950	2950	2950	0
147	20250206	180500	24807190	2950	2950	2950	2950	0
148	20250206	180400	24807190	2950	2950	2950	2950	0
149	20250206	180300	24807190	2950	2950	2950	2950	0
150	20250206	180200	24807190	2950	2950	2950	2950	0
151	20250206	180100	24807190	2950	2950	2950	2950	0
152	20250206	180000	24807190	2950	2950	2950	2950	60
153	20250206	175900	24807190	2950	2950	2950	2950	0
154	20250206	175800	24807190	2950	2950	2950	2950	0
155	20250206	175700	24807190	2950	2950	2950	2950	0
156	20250206	175600	24807190	2950	2950	2950	2950	0
157	20250206	175500	24807190	2950	2950	2950	2950	0
158	20250206	175400	24807190	2950	2950	2950	2950	0
159	20250206	175300	24807190	2950	2950	2950	2950	0
160	20250206	175200	24807190	2950	2950	2950	2950	0
161	20250206	175100	24807190	2950	2950	2950	2950	0
162	20250206	175000	24807190	2950	2950	2950	2950	0
163	20250206	174900	24807190	2950	2950	2950	2950	0
164	20250206	174800	24807190	2950	2950	2950	2950	0
165	20250206	174700	24807190	2950	2950	2950	2950	0
166	20250206	174600	24807190	2950	2950	2950	2950	0
167	20250206	174500	24807190	2950	2950	2950	2950	0
168	20250206	174400	24807190	2950	2950	2950	2950	0
169	20250206	174300	24807190	2950	2950	2950	2950	0
170	20250206	174200	24807190	2950	2950	2950	2950	0
171	20250206	174100	24807190	2950	2950	2950	2950	0
172	20250206	174000	24807190	2950	2950	2950	2950	0
173	20250206	173900	24807190	2950	2950	2950	2950	0
174	20250206	173800	24807190	2950	2950	2950	2950	0
175	20250206	173700	24807190	2950	2950	2950	2950	0
176	20250206	173600	24807190	2950	2950	2950	2950	0
177	20250206	173500	24807190	2950	2950	2950	2950	0
178	20250206	173400	24807190	2950	2950	2950	2950	0
179	20250206	173300	24807190	2950	2950	2950	2950	0
180	20250206	173200	24807190	2950	2950	2950	2950	0
181	20250206	173100	24807190	2950	2950	2950	2950	0
182	20250206	173000	24807190	2950	2950	2950	2950	60
183	20250206	172900	24807190	2950	2950	2950	2950	0
184	20250206	172800	24807190	2950	2950	2950	2950	0
185	20250206	172700	24807190	2950	2950	2950	2950	0
186	20250206	172600	24807190	2950	2950	2950	2950	0
187	20250206	172500	24807190	2950	2950	2950	2950	0
188	20250206	172400	24807190	2950	2950	2950	2950	0
189	20250206	172300	24807190	2950	2950	2950	2950	0
190	20250206	172200	24807190	2950	2950	2950	2950	0
191	20250206	172100	24807190	2950	2950	2950	2950	0
192	20250206	172000	24807190	2950	2950	2950	2950	0
193	20250206	171900	24807190	2950	2950	2950	2950	0
194	20250206	171800	24807190	2950	2950	2950	2950	0
195	20250206	171700	24807190	2950	2950	2950	2950	0
196	20250206	171600	24807190	2950	2950	2950	2950	0
197	20250206	171500	24807190	2950	2950	2950	2950	0
198	20250206	171400	24807190	2950	2950	2950	2950	0
199	20250206	171300	24807190	2950	2950	2950	2950	0
200	20250206	171200	24807190	2950	2950	2950	2950	0
201	20250206	171100	24807190	2950	2950	2950	2950	0
202	20250206	171000	24807190	2950	2950	2950	2950	0
203	20250206	170900	24807190	2950	2950	2950	2950	0
204	20250206	170800	24807190	2950	2950	2950	2950	0
205	20250206	170700	24807190	2950	2950	2950	2950	0
206	20250206	170600	24807190	2950	2950	2950	2950	0
207	20250206	170500	24807190	2950	2950	2950	2950	0
208	20250206	170400	24807190	2950	2950	2950	2950	0
209	20250206	170300	24807190	2950	2950	2950	2950	0
210	20250206	170200	24807190	2950	2950	2950	2950	0
211	20250206	170100	24807190	2950	2950	2950	2950	0
212	20250206	170000	24807190	2950	2950	2950	2950	60
213	20250206	165900	24807190	2950	2950	2950	2950	0
214	20250206	165800	24807190	2950	2950	2950	2950	0
215	20250206	165700	24807190	2950	2950	2950	2950	0
216	20250206	165600	24807190	2950	2950	2950	2950	0
217	20250206	165500	24807190	2950	2950	2950	2950	0
218	20250206	165400	24807190	2950	2950	2950	2950	0
219	20250206	165300	24807190	2950	2950	2950	2950	0
220	20250206	165200	24807190	2950	2950	2950	2950	0
221	20250206	165100	24807190	2950	2950	2950	2950	0
222	20250206	165000	24807190	2950	2950	2950	2950	0
223	20250206	164900	24807190	2950	2950	2950	2950	0
224	20250206	164800	24807190	2950	2950	2950	2950	0
225	20250206	164700	24807190	2950	2950	2950	2950	0
226	20250206	164600	24807190	2950	2950	2950	2950	0
227	20250206	164500	24807190	2950	2950	2950	2950	0
228	20250206	164400	24807190	2950	2950	2950	2950	0
229	20250206	164300	24807190	2950	2950	2950	2950	0
230	20250206	164200	24807190	2950	2950	2950	2950	0
231	20250206	164100	24807190	2950	2950	2950	2950	0
232	20250206	164000	24807190	2950	2950	2950	2950	0
233	20250206	163900	24807190	2950	2950	2950	2950	0
234	20250206	163800	24807190	2950	2950	2950	2950	0
235	20250206	163700	24807190	2950	2950	2950	2950	0
236	20250206	163600	24807190	2950	2950	2950	2950	0
237	20250206	163500	24807190	2950	2950	2950	2950	0
238	20250206	163400	24807190	2950	2950	2950	2950	0
239	20250206	163300	24807190	2950	2950	2950	2950	0
240	20250206	163200	24807190	2950	2950	2950	2950	0
241	20250206	163100	24807190	2950	2950	2950	2950	0
242	20250206	163000	24807190	2950	2950	2950	2950	60
243	20250206	162900	24807190	2950	2950	2950	2950	0
244	20250206	162800	24807190	2950	2950	2950	2950	0
245	20250206	162700	24807190	2950	2950	2950	2950	0
246	20250206	162600	24807190	2950	2950	2950	2950	0
247	20250206	162500	24807190	2950	2950	2950	2950	0
248	20250206	162400	24807190	2950	2950	2950	2950	0
249	20250206	162300	24807190	2950	2950	2950	2950	0
250	20250206	162200	24807190	2950	2950	2950	2950	0
251	20250206	162100	24807190	2950	2950	2950	2950	0
252	20250206	162000	24807190	2950	2950	2950	2950	0
253	20250206	161900	24807190	2950	2950	2950	2950	0
254	20250206	161800	24807190	2950	2950	2950	2950	0
255	20250206	161700	24807190	2950	2950	2950	2950	0
256	20250206	161600	24807190	2950	2950	2950	2950	0
257	20250206	161500	24807190	2950	2950	2950	2950	0
258	20250206	161400	24807190	2950	2950	2950	2950	0
259	20250206	161300	24807190	2950	2950	2950	2950	0
260	20250206	161200	24807190	2950	2950	2950	2950	0
261	20250206	161100	24807190	2950	2950	2950	2950	0
262	20250206	161000	24807190	2950	2950	2950	2950	0
263	20250206	160900	24807190	2950	2950	2950	2950	0
264	20250206	160800	24807190	2950	2950	2950	2950	0
265	20250206	160700	24807190	2950	2950	2950	2950	0
266	20250206	160600	24807190	2950	2950	2950	2950	0
267	20250206	160500	24807190	2950	2950	2950	2950	0
268	20250206	160400	24807190	2950	2950	2950	2950	0
269	20250206	160300	24807190	2950	2950	2950	2950	0
270	20250206	160200	24807190	2950	2950	2950	2950	0
271	20250206	160100	24807190	2950	2950	2950	2950	0
272	20250206	160000	24807190	2950	2950	2950	2950	60
273	20250206	155900	24807190	2950	2950	2950	2950	0
274	20250206	155800	24807190	2950	2950	2950	2950	0
275	20250206	155700	24807190	2950	2950	2950	2950	0
276	20250206	155600	24807190	2950	2950	2950	2950	0
277	20250206	155500	24807190	2950	2950	2950	2950	0
278	20250206	155400	24807190	2950	2950	2950	2950	0
279	20250206	155300	24807190	2950	2950	2950	2950	0
280	20250206	155200	24807190	2950	2950	2950	2950	0
281	20250206	155100	24807190	2950	2950	2950	2950	0
282	20250206	155000	24807190	2950	2950	2950	2950	0
283	20250206	154900	24807190	2950	2950	2950	2950	0
284	20250206	154800	24807190	2950	2950	2950	2950	0
285	20250206	154700	24807190	2950	2950	2950	2950	0
286	20250206	154600	24807190	2950	2950	2950	2950	0
287	20250206	154500	24807190	2950	2950	2950	2950	0
288	20250206	154400	24807190	2950	2950	2950	2950	0
289	20250206	154300	24807190	2950	2950	2950	2950	0
290	20250206	154200	24807190	2950	2950	2950	2950	0
291	20250206	154100	24807190	2950	2950	2950	2950	0
292	20250206	154000	24807190	2950	2950	2950	2950	0
293	20250206	153900	24807190	2950	2950	2950	2950	0
294	20250206	153800	24807190	2950	2950	2950	2950	0
295	20250206	153700	24807190	2950	2950	2950	2950	0
296	20250206	153600	24807190	2950	2950	2950	2950	0
297	20250206	153500	24807190	2950	2950	2950	2950	0
298	20250206	153400	24807190	2950	2950	2950	2950	0
299	20250206	153300	24807190	2950	2950	2950	2950	0
300	20250206	153200	24807190	2950	2950	2950	2950	0
301	20250206	153100	24807190	2950	2950	2950	2950	0
302	20250206	153000	24807190	2950	2950	2950	2950	120
303	20250206	152900	24630190	2930	2930	2930	2930	0
304	20250206	152800	24630190	2930	2930	2930	2930	0
305	20250206	152700	24630190	2930	2930	2930	2930	0
306	20250206	152600	24630190	2930	2930	2930	2930	0
307	20250206	152500	24630190	2930	2930	2930	2930	0
308	20250206	152400	24630190	2930	2930	2930	2930	0
309	20250206	152300	24630190	2930	2930	2930	2930	0
310	20250206	152200	24630190	2930	2930	2930	2930	0
311	20250206	152100	24630190	2930	2930	2930	2930	0
312	20250206	152000	24630190	2930	2930	2930	2930	0
313	20250206	151900	24630190	2930	2965	2965	2930	9
314	20250206	151800	24603555	2960	2960	2960	2960	7
315	20250206	151700	24582835	2960	2960	2960	2960	92
316	20250206	151600	24310515	2915	2915	2915	2915	1
317	20250206	151500	24307600	2960	2960	2960	2960	0
318	20250206	151400	24307600	2960	2960	2960	2960	0
319	20250206	151300	24307600	2960	2960	2960	2960	100
320	20250206	151200	24011600	2960	2955	2960	2915	221
321	20250206	151100	23358580	2955	2955	2955	2955	0
322	20250206	151000	23358580	2955	2950	2955	2915	97
323	20250206	150900	23072460	2950	2950	2950	2950	0
324	20250206	150800	23072460	2950	2950	2950	2950	0
325	20250206	150700	23072460	2950	2950	2950	2950	0
326	20250206	150600	23072460	2950	2930	2950	2930	10
327	20250206	150500	23043060	2930	2930	2930	2930	0
328	20250206	150400	23043060	2930	2930	2930	2930	0
329	20250206	150300	23043060	2930	2930	2930	2930	0
330	20250206	150200	23043060	2930	2930	2930	2930	0
331	20250206	150100	23043060	2930	2930	2930	2930	0
332	20250206	150000	23043060	2930	2930	2930	2930	0
333	20250206	145900	23043060	2930	2930	2930	2930	0
334	20250206	145800	23043060	2930	2930	2930	2930	45
335	20250206	145700	22911210	2955	2955	2955	2955	0
336	20250206	145600	22911210	2955	2955	2955	2955	0
337	20250206	145500	22911210	2955	2955	2955	2955	0
338	20250206	145400	22911210	2955	2955	2955	2955	0
339	20250206	145300	22911210	2955	2955	2955	2955	0
340	20250206	145200	22911210	2955	2955	2955	2955	0
341	20250206	145100	22911210	2955	2955	2955	2955	0
342	20250206	145000	22911210	2955	2950	2955	2950	468
343	20250206	144900	21530605	2955	2950	2955	2950	10
344	20250206	144800	21501080	2910	2945	2950	2910	553
345	20250206	144700	19870080	2950	2950	2950	2950	0
346	20250206	144600	19870080	2950	2950	2950	2950	0
347	20250206	144500	19870080	2950	2950	2950	2950	8
348	20250206	144400	19846480	2950	2950	2950	2950	0
349	20250206	144300	19846480	2950	2950	2950	2950	50
350	20250206	144200	19698980	2950	2950	2950	2950	0
351	20250206	144100	19698980	2950	2950	2950	2950	0
352	20250206	144000	19698980	2950	2950	2950	2950	0
353	20250206	143900	19698980	2950	2950	2950	2950	0
354	20250206	143800	19698980	2950	2950	2950	2950	0
355	20250206	143700	19698980	2950	2950	2950	2950	0
356	20250206	143600	19698980	2950	2950	2950	2950	0
357	20250206	143500	19698980	2950	2950	2950	2950	0
358	20250206	143400	19698980	2950	2950	2950	2950	0
359	20250206	143300	19698980	2950	2950	2950	2950	0
360	20250206	143200	19698980	2950	2950	2950	2950	0
361	20250206	143100	19698980	2950	2950	2950	2950	0
362	20250206	143000	19698980	2950	2950	2950	2950	0
363	20250206	142900	19698980	2950	2950	2950	2950	0
364	20250206	142800	19698980	2950	2950	2950	2950	0
365	20250206	142700	19698980	2950	2950	2950	2950	0
366	20250206	142600	19698980	2950	2950	2950	2950	0
367	20250206	142500	19698980	2950	2950	2950	2950	0
368	20250206	142400	19698980	2950	2950	2950	2950	0
369	20250206	142300	19698980	2950	2950	2950	2950	0
370	20250206	142200	19698980	2950	2950	2950	2950	0
371	20250206	142100	19698980	2950	2950	2950	2950	0
372	20250206	142000	19698980	2950	2950	2950	2950	0
373	20250206	141900	19698980	2950	2950	2950	2950	0
374	20250206	141800	19698980	2950	2950	2950	2950	0
375	20250206	141700	19698980	2950	2950	2950	2950	0
376	20250206	141600	19698980	2950	2950	2950	2950	0
377	20250206	141500	19698980	2950	2950	2950	2950	0
378	20250206	141400	19698980	2950	2950	2950	2950	0
379	20250206	141300	19698980	2950	2950	2950	2950	0
380	20250206	141200	19698980	2950	2950	2950	2950	0
381	20250206	141100	19698980	2950	2910	2950	2910	12
382	20250206	141000	19663980	2950	2950	2950	2950	0
383	20250206	140900	19663980	2950	2945	2950	2900	222
384	20250206	140800	19010370	2945	2940	2945	2940	210
385	20250206	140700	18392965	2940	2920	2940	2920	2
386	20250206	140600	18387105	2920	2920	2920	2920	0
387	20250206	140500	18387105	2920	2920	2920	2920	0
388	20250206	140400	18387105	2920	2920	2920	2920	0
389	20250206	140300	18387105	2920	2920	2920	2920	0
390	20250206	140200	18387105	2920	2920	2920	2920	200
391	20250206	140100	17803105	2920	2920	2920	2920	0
392	20250206	140000	17803105	2920	2920	2920	2920	0
393	20250206	135900	17803105	2920	2920	2920	2920	0
394	20250206	135800	17803105	2920	2920	2920	2920	0
395	20250206	135700	17803105	2920	2920	2920	2920	0
396	20250206	135600	17803105	2920	2920	2920	2920	0
397	20250206	135500	17803105	2920	2920	2920	2920	0
398	20250206	135400	17803105	2920	2920	2920	2920	0
399	20250206	135300	17803105	2920	2920	2920	2920	0
400	20250206	135200	17803105	2920	2920	2920	2920	0
401	20250206	135100	17803105	2920	2920	2920	2920	0
402	20250206	135000	17803105	2920	2920	2920	2920	0
403	20250206	134900	17803105	2920	2920	2920	2920	0
404	20250206	134800	17803105	2920	2920	2920	2920	0
405	20250206	134700	17803105	2920	2920	2920	2920	0
406	20250206	134600	17803105	2920	2920	2920	2920	0
407	20250206	134500	17803105	2920	2920	2920	2920	0
408	20250206	134400	17803105	2920	2920	2920	2920	0
409	20250206	134300	17803105	2920	2920	2920	2920	0
410	20250206	134200	17803105	2920	2920	2920	2920	0
411	20250206	134100	17803105	2920	2920	2920	2920	0
412	20250206	134000	17803105	2920	2920	2920	2920	0
413	20250206	133900	17803105	2920	2920	2920	2920	0
414	20250206	133800	17803105	2920	2920	2920	2920	0
415	20250206	133700	17803105	2920	2920	2920	2920	0
416	20250206	133600	17803105	2920	2920	2920	2920	0
417	20250206	133500	17803105	2920	2920	2920	2920	0
418	20250206	133400	17803105	2920	2920	2920	2920	0
419	20250206	133300	17803105	2920	2920	2920	2920	0
420	20250206	133200	17803105	2920	2920	2920	2920	0
421	20250206	133100	17803105	2920	2920	2920	2920	0
422	20250206	133000	17803105	2920	2920	2920	2920	0
423	20250206	132900	17803105	2920	2920	2920	2920	0
424	20250206	132800	17803105	2920	2920	2920	2920	0
425	20250206	132700	17803105	2920	2920	2920	2920	0
426	20250206	132600	17803105	2920	2920	2920	2920	0
427	20250206	132500	17803105	2920	2920	2920	2920	0
428	20250206	132400	17803105	2920	2920	2920	2920	0
429	20250206	132300	17803105	2920	2920	2920	2920	0
430	20250206	132200	17803105	2920	2920	2920	2920	0
431	20250206	132100	17803105	2920	2920	2920	2920	0
432	20250206	132000	17803105	2920	2920	2920	2920	0
433	20250206	131900	17803105	2920	2920	2920	2920	0
434	20250206	131800	17803105	2920	2920	2920	2920	0
435	20250206	131700	17803105	2920	2920	2920	2920	0
436	20250206	131600	17803105	2920	2920	2920	2920	0
437	20250206	131500	17803105	2920	2920	2920	2920	0
438	20250206	131400	17803105	2920	2920	2920	2920	0
439	20250206	131300	17803105	2920	2920	2920	2920	2
440	20250206	131200	17797265	2890	2890	2890	2890	411
441	20250206	131100	16609475	2920	2920	2920	2920	0
442	20250206	131000	16609475	2920	2920	2920	2920	0
443	20250206	130900	16609475	2920	2920	2920	2920	0
444	20250206	130800	16609475	2920	2920	2920	2920	0
445	20250206	130700	16609475	2920	2920	2920	2920	0
446	20250206	130600	16609475	2920	2880	2920	2880	403
447	20250206	130500	15448755	2920	2915	2920	2915	3
448	20250206	130400	15440005	2915	2915	2915	2915	1
449	20250206	130300	15437090	2880	2880	2880	2880	0
450	20250206	130200	15437090	2880	2880	2880	2880	0
451	20250206	130100	15437090	2880	2880	2880	2880	0
452	20250206	130000	15437090	2880	2880	2880	2880	0
453	20250206	125900	15437090	2880	2880	2880	2880	0
454	20250206	125800	15437090	2880	2880	2880	2880	250
455	20250206	125700	14717090	2915	2915	2915	2915	0
456	20250206	125600	14717090	2915	2915	2915	2915	0
457	20250206	125500	14717090	2915	2915	2915	2915	0
458	20250206	125400	14717090	2915	2915	2915	2915	290
459	20250206	125300	13871740	2880	2880	2880	2880	400
460	20250206	125200	12719740	2915	2915	2915	2880	694
461	20250206	125100	10704570	2880	2880	2880	2880	0
462	20250206	125000	10704570	2880	2910	2910	2880	870
463	20250206	124900	8185740	2915	2915	2915	2915	0
464	20250206	124800	8185740	2915	2915	2915	2915	0
465	20250206	124700	8185740	2915	2915	2915	2915	0
466	20250206	124600	8185740	2915	2915	2915	2915	50
467	20250206	124500	8039990	2915	2915	2915	2915	0
468	20250206	124400	8039990	2915	2915	2915	2915	0
469	20250206	124300	8039990	2915	2915	2915	2915	43
470	20250206	124200	7914645	2920	2920	2920	2920	0
471	20250206	124100	7914645	2920	2920	2920	2920	0
472	20250206	124000	7914645	2920	2920	2920	2920	0
473	20250206	123900	7914645	2920	2920	2920	2920	0
474	20250206	123800	7914645	2920	2920	2920	2920	0
475	20250206	123700	7914645	2920	2920	2920	2920	0
476	20250206	123600	7914645	2920	2920	2920	2920	0
477	20250206	123500	7914645	2920	2920	2920	2920	0
478	20250206	123400	7914645	2920	2920	2920	2920	0
479	20250206	123300	7914645	2920	2920	2920	2920	0
480	20250206	123200	7914645	2920	2920	2920	2920	0
481	20250206	123100	7914645	2920	2920	2920	2920	0
482	20250206	123000	7914645	2920	2920	2920	2920	0
483	20250206	122900	7914645	2920	2920	2920	2920	0
484	20250206	122800	7914645	2920	2920	2920	2920	0
485	20250206	122700	7914645	2920	2920	2920	2920	0
486	20250206	122600	7914645	2920	2920	2920	2920	0
487	20250206	122500	7914645	2920	2920	2920	2920	0
488	20250206	122400	7914645	2920	2920	2920	2920	0
489	20250206	122300	7914645	2920	2920	2920	2920	0
490	20250206	122200	7914645	2920	2920	2920	2920	0
491	20250206	122100	7914645	2920	2920	2920	2920	0
492	20250206	122000	7914645	2920	2920	2920	2920	0
493	20250206	121900	7914645	2920	2920	2920	2920	0
494	20250206	121800	7914645	2920	2920	2920	2920	0
495	20250206	121700	7914645	2920	2920	2920	2920	0
496	20250206	121600	7914645	2920	2920	2920	2920	0
497	20250206	121500	7914645	2920	2920	2920	2920	0
498	20250206	121400	7914645	2920	2920	2920	2920	0
499	20250206	121300	7914645	2920	2920	2920	2920	0
500	20250206	121200	7914645	2920	2920	2920	2920	0
501	20250206	121100	7914645	2920	2920	2920	2920	0
502	20250206	121000	7914645	2920	2920	2920	2920	0
503	20250206	120900	7914645	2920	2920	2920	2920	0
504	20250206	120800	7914645	2920	2920	2920	2920	0
505	20250206	120700	7914645	2920	2920	2920	2920	0
506	20250206	120600	7914645	2920	2920	2920	2920	0
507	20250206	120500	7914645	2920	2920	2920	2920	0
508	20250206	120400	7914645	2920	2920	2920	2920	0
509	20250206	120300	7914645	2920	2920	2920	2920	0
510	20250206	120200	7914645	2920	2920	2920	2920	0
511	20250206	120100	7914645	2920	2920	2920	2920	0
512	20250206	120000	7914645	2920	2920	2920	2920	0
513	20250206	115900	7914645	2920	2920	2920	2920	0
514	20250206	115800	7914645	2920	2920	2920	2920	0
515	20250206	115700	7914645	2920	2920	2920	2920	0
516	20250206	115600	7914645	2920	2920	2920	2920	2
517	20250206	115500	7908805	2880	2880	2880	2880	0
518	20250206	115400	7908805	2880	2880	2880	2880	0
519	20250206	115300	7908805	2880	2880	2880	2880	0
520	20250206	115200	7908805	2880	2880	2880	2880	0
521	20250206	115100	7908805	2880	2880	2880	2880	50
522	20250206	115000	7764805	2920	2920	2920	2920	2
523	20250206	114900	7758965	2880	2880	2880	2880	0
524	20250206	114800	7758965	2880	2880	2880	2880	0
525	20250206	114700	7758965	2880	2880	2880	2880	0
526	20250206	114600	7758965	2880	2880	2880	2880	0
527	20250206	114500	7758965	2880	2880	2880	2880	0
528	20250206	114400	7758965	2880	2880	2880	2880	0
529	20250206	114300	7758965	2880	2880	2880	2880	0
530	20250206	114200	7758965	2880	2880	2880	2880	0
531	20250206	114100	7758965	2880	2880	2880	2880	0
532	20250206	114000	7758965	2880	2880	2880	2880	0
533	20250206	113900	7758965	2880	2885	2885	2880	130
534	20250206	113800	7384315	2935	2935	2935	2935	0
535	20250206	113700	7384315	2935	2935	2935	2935	0
536	20250206	113600	7384315	2935	2935	2935	2935	0
537	20250206	113500	7384315	2935	2935	2935	2935	0
538	20250206	113400	7384315	2935	2935	2935	2935	0
539	20250206	113300	7384315	2935	2935	2935	2935	0
540	20250206	113200	7384315	2935	2935	2935	2935	0
541	20250206	113100	7384315	2935	2935	2935	2935	0
542	20250206	113000	7384315	2935	2935	2935	2935	0
543	20250206	112900	7384315	2935	2935	2935	2935	0
544	20250206	112800	7384315	2935	2935	2935	2935	0
545	20250206	112700	7384315	2935	2935	2935	2935	0
546	20250206	112600	7384315	2935	2935	2935	2935	0
547	20250206	112500	7384315	2935	2935	2935	2935	0
548	20250206	112400	7384315	2935	2935	2935	2935	0
549	20250206	112300	7384315	2935	2935	2935	2935	0
550	20250206	112200	7384315	2935	2935	2935	2935	0
551	20250206	112100	7384315	2935	2935	2935	2935	0
552	20250206	112000	7384315	2935	2935	2935	2935	0
553	20250206	111900	7384315	2935	2935	2935	2935	0
554	20250206	111800	7384315	2935	2935	2935	2935	0
555	20250206	111700	7384315	2935	2935	2935	2935	0
556	20250206	111600	7384315	2935	2935	2935	2935	0
557	20250206	111500	7384315	2935	2935	2935	2935	0
558	20250206	111400	7384315	2935	2935	2935	2935	1
559	20250206	111300	7381380	2880	2885	2935	2880	11
560	20250206	111200	7349515	2885	2885	2885	2885	15
561	20250206	111100	7306240	2935	2935	2935	2935	2
562	20250206	111000	7300370	2880	2880	2880	2880	30
563	20250206	110900	7213970	2880	2885	2885	2880	80
564	20250206	110800	6983320	2945	2945	2945	2945	0
565	20250206	110700	6983320	2945	2945	2945	2945	0
566	20250206	110600	6983320	2945	2945	2945	2945	0
567	20250206	110500	6983320	2945	2945	2945	2945	0
568	20250206	110400	6983320	2945	2945	2945	2945	0
569	20250206	110300	6983320	2945	2945	2945	2945	0
570	20250206	110200	6983320	2945	2945	2945	2945	0
571	20250206	110100	6983320	2945	2945	2945	2945	0
572	20250206	110000	6983320	2945	2945	2945	2945	0
573	20250206	105900	6983320	2945	2945	2945	2945	0
574	20250206	105800	6983320	2945	2945	2945	2945	0
575	20250206	105700	6983320	2945	2945	2945	2945	0
576	20250206	105600	6983320	2945	2945	2945	2945	0
577	20250206	105500	6983320	2945	2945	2945	2945	0
578	20250206	105400	6983320	2945	2945	2945	2945	0
579	20250206	105300	6983320	2945	2945	2945	2945	0
580	20250206	105200	6983320	2945	2945	2945	2945	0
581	20250206	105100	6983320	2945	2945	2945	2945	0
582	20250206	105000	6983320	2945	2880	2945	2880	7
583	20250206	104900	6963095	2880	2880	2880	2880	140
584	20250206	104800	6559895	2945	2945	2945	2945	3
585	20250206	104700	6551060	2880	2880	2880	2880	0
586	20250206	104600	6551060	2880	2880	2880	2880	0
587	20250206	104500	6551060	2880	2880	2880	2880	90
588	20250206	104400	6291860	2945	2945	2945	2945	0
589	20250206	104300	6291860	2945	2945	2945	2945	0
590	20250206	104200	6291860	2945	2945	2945	2945	0
591	20250206	104100	6291860	2945	2945	2945	2945	0
592	20250206	104000	6291860	2945	2945	2945	2945	0
593	20250206	103900	6291860	2945	2945	2945	2945	0
594	20250206	103800	6291860	2945	2945	2945	2945	0
595	20250206	103700	6291860	2945	2945	2945	2945	0
596	20250206	103600	6291860	2945	2945	2945	2945	0
597	20250206	103500	6291860	2945	2945	2945	2945	0
598	20250206	103400	6291860	2945	2945	2945	2945	0
599	20250206	103300	6291860	2945	2945	2945	2945	0
600	20250206	103200	6291860	2945	2945	2945	2945	0
601	20250206	103100	6291860	2945	2945	2945	2945	0
602	20250206	103000	6291860	2945	2880	2945	2880	7
603	20250206	102900	6271570	2950	2950	2950	2950	0
604	20250206	102800	6271570	2950	2950	2950	2950	0
605	20250206	102700	6271570	2950	2950	2950	2950	0
606	20250206	102600	6271570	2950	2950	2950	2950	0
607	20250206	102500	6271570	2950	2950	2950	2950	0
608	20250206	102400	6271570	2950	2950	2950	2950	0
609	20250206	102300	6271570	2950	2950	2950	2950	0
610	20250206	102200	6271570	2950	2950	2950	2950	0
611	20250206	102100	6271570	2950	2950	2950	2950	0
612	20250206	102000	6271570	2950	2950	2950	2950	0
613	20250206	101900	6271570	2950	2950	2950	2950	0
614	20250206	101800	6271570	2950	2910	2950	2910	2
615	20250206	101700	6265710	2910	2910	2910	2910	2
616	20250206	101600	6259890	2870	2905	2910	2870	697
617	20250206	101500	4232010	2905	2905	2905	2905	0
618	20250206	101400	4232010	2905	2905	2905	2905	0
619	20250206	101300	4232010	2905	2905	2905	2905	3
620	20250206	101200	4223295	2905	2905	2905	2905	100
621	20250206	101100	3932795	2905	2900	2905	2900	2
622	20250206	101000	3926990	2900	2900	2900	2900	1
623	20250206	100900	3924090	2870	2870	2870	2870	0
624	20250206	100800	3924090	2870	2900	2900	2870	150
625	20250206	100700	3492090	2870	2870	2870	2870	60
626	20250206	100600	3319890	2900	2880	2900	2880	101
627	20250206	100500	3028990	2900	2900	2900	2900	50
628	20250206	100400	2883990	2870	2870	2870	2870	50
629	20250206	100300	2740490	2900	2900	2900	2900	57
630	20250206	100200	2575190	2900	2900	2900	2900	0
631	20250206	100100	2575190	2900	2900	2900	2900	0
632	20250206	100000	2575190	2900	2900	2900	2900	0
633	20250206	095900	2575190	2900	2900	2900	2900	154
634	20250206	095800	2128590	2880	2880	2880	2880	0
635	20250206	095700	2128590	2880	2880	2880	2880	0
636	20250206	095600	2128590	2880	2880	2880	2880	0
637	20250206	095500	2128590	2880	2905	2905	2880	25
638	20250206	095400	2056525	2885	2885	2885	2885	5
639	20250206	095300	2042100	2905	2905	2905	2905	0
640	20250206	095200	2042100	2905	2905	2905	2905	2
641	20250206	095100	2036290	2880	2880	2880	2880	560
642	20250206	095000	423490	2910	2910	2910	2910	0
643	20250206	094900	423490	2910	2910	2910	2910	0
644	20250206	094800	423490	2910	2910	2910	2910	0
645	20250206	094700	423490	2910	2910	2910	2910	0
646	20250206	094600	423490	2910	2910	2910	2910	0
647	20250206	094500	423490	2910	2910	2910	2910	0
648	20250206	094400	423490	2910	2910	2910	2910	0
649	20250206	094300	423490	2910	2910	2910	2910	0
650	20250206	094200	423490	2910	2910	2910	2910	0
651	20250206	094100	423490	2910	2910	2910	2910	0
652	20250206	094000	423490	2910	2910	2910	2910	1
653	20250206	093900	420580	2900	2890	2900	2890	105
654	20250206	093800	116580	2900	2900	2900	2900	0
655	20250206	093700	116580	2900	2900	2900	2900	0
656	20250206	093600	116580	2900	2900	2900	2900	0
657	20250206	093500	116580	2900	2900	2900	2900	0
658	20250206	093400	116580	2900	2900	2900	2900	0
659	20250206	093300	116580	2900	2900	2900	2900	0
660	20250206	093200	116580	2900	2900	2900	2900	1
661	20250206	093100	113680	2900	2900	2900	2900	4
662	20250206	093000	102080	2900	2900	2900	2900	0
663	20250206	092900	102080	2900	2900	2900	2900	0
664	20250206	092800	102080	2900	2910	2910	2900	29
665	20250206	092700	17790	2990	2990	2990	2990	0
666	20250206	092600	17790	2990	2990	2990	2990	0
667	20250206	092500	17790	2990	2990	2990	2990	0
668	20250206	092400	17790	2990	2990	2990	2990	0
669	20250206	092300	17790	2990	2990	2990	2990	0
670	20250206	092200	17790	2990	2990	2990	2990	0
671	20250206	092100	17790	2990	2990	2990	2990	0
672	20250206	092000	17790	2990	2990	2990	2990	0
673	20250206	091900	17790	2990	2990	2990	2990	0
674	20250206	091800	17790	2990	2990	2990	2990	0
675	20250206	091700	17790	2990	2990	2990	2990	0
676	20250206	091600	17790	2990	2990	2990	2990	0
677	20250206	091500	17790	2990	2990	2990	2990	0
678	20250206	091400	17790	2990	2990	2990	2990	0
679	20250206	091300	17790	2990	2990	2990	2990	0
680	20250206	091200	17790	2990	2990	2990	2990	0
681	20250206	091100	17790	2990	2990	2990	2990	0
682	20250206	091000	17790	2990	2950	2990	2910	4
683	20250206	090900	5990	2995	2995	2995	2995	0
684	20250206	090800	5990	2995	2995	2995	2995	0
685	20250206	090700	5990	2995	2995	2995	2995	0
686	20250206	090600	5990	2995	2995	2995	2995	0
687	20250206	090500	5990	2995	2995	2995	2995	0
688	20250206	090400	5990	2995	2995	2995	2995	0
689	20250206	090300	5990	2995	2995	2995	2995	0
690	20250206	090200	5990	2995	2995	2995	2995	2
691	20250206	090100	0	2910	2910	2910	2910	0
692	20250206	090000	0	2910	2910	2910	2910	0