KissMeData/350520/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212200	103309415	3930	3930	3930	3930	45
3	20250206	212100	103309415	3930	3930	3930	3930	0
4	20250206	212000	103309415	3930	3930	3930	3930	0
5	20250206	211900	103309415	3930	3930	3930	3930	0
6	20250206	211800	103309415	3930	3930	3930	3930	0
7	20250206	211700	103309415	3930	3930	3930	3930	0
8	20250206	211600	103309415	3930	3930	3930	3930	0
9	20250206	211500	103309415	3930	3930	3930	3930	0
10	20250206	211400	103309415	3930	3930	3930	3930	0
11	20250206	211300	103309415	3930	3930	3930	3930	0
12	20250206	211200	103309415	3930	3930	3930	3930	0
13	20250206	211100	103309415	3930	3930	3930	3930	0
14	20250206	211000	103309415	3930	3930	3930	3930	0
15	20250206	210900	103309415	3930	3930	3930	3930	0
16	20250206	210800	103309415	3930	3930	3930	3930	0
17	20250206	210700	103309415	3930	3930	3930	3930	0
18	20250206	210600	103309415	3930	3930	3930	3930	0
19	20250206	210500	103309415	3930	3930	3930	3930	0
20	20250206	210400	103309415	3930	3930	3930	3930	0
21	20250206	210300	103309415	3930	3930	3930	3930	0
22	20250206	210200	103309415	3930	3930	3930	3930	0
23	20250206	210100	103309415	3930	3930	3930	3930	0
24	20250206	210000	103309415	3930	3930	3930	3930	0
25	20250206	205900	103309415	3930	3930	3930	3930	0
26	20250206	205800	103309415	3930	3930	3930	3930	0
27	20250206	205700	103309415	3930	3930	3930	3930	0
28	20250206	205600	103309415	3930	3930	3930	3930	0
29	20250206	205500	103309415	3930	3930	3930	3930	0
30	20250206	205400	103309415	3930	3930	3930	3930	0
31	20250206	205300	103309415	3930	3930	3930	3930	0
32	20250206	205200	103309415	3930	3930	3930	3930	45
33	20250206	205100	103309415	3930	3930	3930	3930	0
34	20250206	205000	103309415	3930	3930	3930	3930	0
35	20250206	204900	103309415	3930	3930	3930	3930	0
36	20250206	204800	103309415	3930	3930	3930	3930	0
37	20250206	204700	103309415	3930	3930	3930	3930	0
38	20250206	204600	103309415	3930	3930	3930	3930	0
39	20250206	204500	103309415	3930	3930	3930	3930	0
40	20250206	204400	103309415	3930	3930	3930	3930	0
41	20250206	204300	103309415	3930	3930	3930	3930	0
42	20250206	204200	103309415	3930	3930	3930	3930	0
43	20250206	204100	103309415	3930	3930	3930	3930	0
44	20250206	204000	103309415	3930	3930	3930	3930	0
45	20250206	203900	103309415	3930	3930	3930	3930	0
46	20250206	203800	103309415	3930	3930	3930	3930	0
47	20250206	203700	103309415	3930	3930	3930	3930	0
48	20250206	203600	103309415	3930	3930	3930	3930	0
49	20250206	203500	103309415	3930	3930	3930	3930	0
50	20250206	203400	103309415	3930	3930	3930	3930	0
51	20250206	203300	103309415	3930	3930	3930	3930	0
52	20250206	203200	103309415	3930	3930	3930	3930	0
53	20250206	203100	103309415	3930	3930	3930	3930	0
54	20250206	203000	103309415	3930	3930	3930	3930	0
55	20250206	202900	103309415	3930	3930	3930	3930	0
56	20250206	202800	103309415	3930	3930	3930	3930	0
57	20250206	202700	103309415	3930	3930	3930	3930	0
58	20250206	202600	103309415	3930	3930	3930	3930	0
59	20250206	202500	103309415	3930	3930	3930	3930	0
60	20250206	202400	103309415	3930	3930	3930	3930	0
61	20250206	202300	103309415	3930	3930	3930	3930	0
62	20250206	202200	103309415	3930	3930	3930	3930	45
63	20250206	202100	103309415	3930	3930	3930	3930	0
64	20250206	202000	103309415	3930	3930	3930	3930	0
65	20250206	201900	103309415	3930	3930	3930	3930	0
66	20250206	201800	103309415	3930	3930	3930	3930	0
67	20250206	201700	103309415	3930	3930	3930	3930	0
68	20250206	201600	103309415	3930	3930	3930	3930	0
69	20250206	201500	103309415	3930	3930	3930	3930	0
70	20250206	201400	103309415	3930	3930	3930	3930	0
71	20250206	201300	103309415	3930	3930	3930	3930	0
72	20250206	201200	103309415	3930	3930	3930	3930	0
73	20250206	201100	103309415	3930	3930	3930	3930	0
74	20250206	201000	103309415	3930	3930	3930	3930	0
75	20250206	200900	103309415	3930	3930	3930	3930	0
76	20250206	200800	103309415	3930	3930	3930	3930	0
77	20250206	200700	103309415	3930	3930	3930	3930	0
78	20250206	200600	103309415	3930	3930	3930	3930	0
79	20250206	200500	103309415	3930	3930	3930	3930	0
80	20250206	200400	103309415	3930	3930	3930	3930	0
81	20250206	200300	103309415	3930	3930	3930	3930	0
82	20250206	200200	103309415	3930	3930	3930	3930	0
83	20250206	200100	103309415	3930	3930	3930	3930	0
84	20250206	200000	103309415	3930	3930	3930	3930	0
85	20250206	195900	103309415	3930	3930	3930	3930	0
86	20250206	195800	103309415	3930	3930	3930	3930	0
87	20250206	195700	103309415	3930	3930	3930	3930	0
88	20250206	195600	103309415	3930	3930	3930	3930	0
89	20250206	195500	103309415	3930	3930	3930	3930	0
90	20250206	195400	103309415	3930	3930	3930	3930	0
91	20250206	195300	103309415	3930	3930	3930	3930	0
92	20250206	195200	103309415	3930	3930	3930	3930	45
93	20250206	195100	103309415	3930	3930	3930	3930	0
94	20250206	195000	103309415	3930	3930	3930	3930	0
95	20250206	194900	103309415	3930	3930	3930	3930	0
96	20250206	194800	103309415	3930	3930	3930	3930	0
97	20250206	194700	103309415	3930	3930	3930	3930	0
98	20250206	194600	103309415	3930	3930	3930	3930	0
99	20250206	194500	103309415	3930	3930	3930	3930	0
100	20250206	194400	103309415	3930	3930	3930	3930	0
101	20250206	194300	103309415	3930	3930	3930	3930	0
102	20250206	194200	103309415	3930	3930	3930	3930	0
103	20250206	194100	103309415	3930	3930	3930	3930	0
104	20250206	194000	103309415	3930	3930	3930	3930	0
105	20250206	193900	103309415	3930	3930	3930	3930	0
106	20250206	193800	103309415	3930	3930	3930	3930	0
107	20250206	193700	103309415	3930	3930	3930	3930	0
108	20250206	193600	103309415	3930	3930	3930	3930	0
109	20250206	193500	103309415	3930	3930	3930	3930	0
110	20250206	193400	103309415	3930	3930	3930	3930	0
111	20250206	193300	103309415	3930	3930	3930	3930	0
112	20250206	193200	103309415	3930	3930	3930	3930	0
113	20250206	193100	103309415	3930	3930	3930	3930	0
114	20250206	193000	103309415	3930	3930	3930	3930	0
115	20250206	192900	103309415	3930	3930	3930	3930	0
116	20250206	192800	103309415	3930	3930	3930	3930	0
117	20250206	192700	103309415	3930	3930	3930	3930	0
118	20250206	192600	103309415	3930	3930	3930	3930	0
119	20250206	192500	103309415	3930	3930	3930	3930	0
120	20250206	192400	103309415	3930	3930	3930	3930	0
121	20250206	192300	103309415	3930	3930	3930	3930	0
122	20250206	192200	103309415	3930	3930	3930	3930	45
123	20250206	192100	103309415	3930	3930	3930	3930	0
124	20250206	192000	103309415	3930	3930	3930	3930	0
125	20250206	191900	103309415	3930	3930	3930	3930	0
126	20250206	191800	103309415	3930	3930	3930	3930	0
127	20250206	191700	103309415	3930	3930	3930	3930	0
128	20250206	191600	103309415	3930	3930	3930	3930	0
129	20250206	191500	103309415	3930	3930	3930	3930	0
130	20250206	191400	103309415	3930	3930	3930	3930	0
131	20250206	191300	103309415	3930	3930	3930	3930	0
132	20250206	191200	103309415	3930	3930	3930	3930	0
133	20250206	191100	103309415	3930	3930	3930	3930	0
134	20250206	191000	103309415	3930	3930	3930	3930	0
135	20250206	190900	103309415	3930	3930	3930	3930	0
136	20250206	190800	103309415	3930	3930	3930	3930	0
137	20250206	190700	103309415	3930	3930	3930	3930	0
138	20250206	190600	103309415	3930	3930	3930	3930	0
139	20250206	190500	103309415	3930	3930	3930	3930	0
140	20250206	190400	103309415	3930	3930	3930	3930	0
141	20250206	190300	103309415	3930	3930	3930	3930	0
142	20250206	190200	103309415	3930	3930	3930	3930	0
143	20250206	190100	103309415	3930	3930	3930	3930	0
144	20250206	190000	103309415	3930	3930	3930	3930	0
145	20250206	185900	103309415	3930	3930	3930	3930	0
146	20250206	185800	103309415	3930	3930	3930	3930	0
147	20250206	185700	103309415	3930	3930	3930	3930	0
148	20250206	185600	103309415	3930	3930	3930	3930	0
149	20250206	185500	103309415	3930	3930	3930	3930	0
150	20250206	185400	103309415	3930	3930	3930	3930	0
151	20250206	185300	103309415	3930	3930	3930	3930	0
152	20250206	185200	103309415	3930	3930	3930	3930	45
153	20250206	185100	103309415	3930	3930	3930	3930	0
154	20250206	185000	103309415	3930	3930	3930	3930	0
155	20250206	184900	103309415	3930	3930	3930	3930	0
156	20250206	184800	103309415	3930	3930	3930	3930	0
157	20250206	184700	103309415	3930	3930	3930	3930	0
158	20250206	184600	103309415	3930	3930	3930	3930	0
159	20250206	184500	103309415	3930	3930	3930	3930	0
160	20250206	184400	103309415	3930	3930	3930	3930	0
161	20250206	184300	103309415	3930	3930	3930	3930	0
162	20250206	184200	103309415	3930	3930	3930	3930	0
163	20250206	184100	103309415	3930	3930	3930	3930	0
164	20250206	184000	103309415	3930	3930	3930	3930	0
165	20250206	183900	103309415	3930	3930	3930	3930	0
166	20250206	183800	103309415	3930	3930	3930	3930	0
167	20250206	183700	103309415	3930	3930	3930	3930	0
168	20250206	183600	103309415	3930	3930	3930	3930	0
169	20250206	183500	103309415	3930	3930	3930	3930	0
170	20250206	183400	103309415	3930	3930	3930	3930	0
171	20250206	183300	103309415	3930	3930	3930	3930	0
172	20250206	183200	103309415	3930	3930	3930	3930	0
173	20250206	183100	103309415	3930	3930	3930	3930	0
174	20250206	183000	103309415	3930	3930	3930	3930	0
175	20250206	182900	103309415	3930	3930	3930	3930	0
176	20250206	182800	103309415	3930	3930	3930	3930	0
177	20250206	182700	103309415	3930	3930	3930	3930	0
178	20250206	182600	103309415	3930	3930	3930	3930	0
179	20250206	182500	103309415	3930	3930	3930	3930	0
180	20250206	182400	103309415	3930	3930	3930	3930	0
181	20250206	182300	103309415	3930	3930	3930	3930	0
182	20250206	182200	103309415	3930	3930	3930	3930	45
183	20250206	182100	103309415	3930	3930	3930	3930	0
184	20250206	182000	103309415	3930	3930	3930	3930	0
185	20250206	181900	103309415	3930	3930	3930	3930	0
186	20250206	181800	103309415	3930	3930	3930	3930	0
187	20250206	181700	103309415	3930	3930	3930	3930	0
188	20250206	181600	103309415	3930	3930	3930	3930	0
189	20250206	181500	103309415	3930	3930	3930	3930	0
190	20250206	181400	103309415	3930	3930	3930	3930	0
191	20250206	181300	103309415	3930	3930	3930	3930	0
192	20250206	181200	103309415	3930	3930	3930	3930	0
193	20250206	181100	103309415	3930	3930	3930	3930	0
194	20250206	181000	103309415	3930	3930	3930	3930	0
195	20250206	180900	103309415	3930	3930	3930	3930	0
196	20250206	180800	103309415	3930	3930	3930	3930	0
197	20250206	180700	103309415	3930	3930	3930	3930	0
198	20250206	180600	103309415	3930	3930	3930	3930	0
199	20250206	180500	103309415	3930	3930	3930	3930	0
200	20250206	180400	103309415	3930	3930	3930	3930	0
201	20250206	180300	103309415	3930	3930	3930	3930	0
202	20250206	180200	103309415	3930	3930	3930	3930	0
203	20250206	180100	103309415	3930	3930	3930	3930	0
204	20250206	180000	103309415	3930	3930	3930	3930	0
205	20250206	175900	103309415	3930	3930	3930	3930	0
206	20250206	175800	103309415	3930	3930	3930	3930	0
207	20250206	175700	103309415	3930	3930	3930	3930	0
208	20250206	175600	103309415	3930	3930	3930	3930	0
209	20250206	175500	103309415	3930	3930	3930	3930	0
210	20250206	175400	103309415	3930	3930	3930	3930	0
211	20250206	175300	103309415	3930	3930	3930	3930	0
212	20250206	175200	103309415	3930	3930	3930	3930	45
213	20250206	175100	103309415	3930	3930	3930	3930	0
214	20250206	175000	103309415	3930	3930	3930	3930	0
215	20250206	174900	103309415	3930	3930	3930	3930	0
216	20250206	174800	103309415	3930	3930	3930	3930	0
217	20250206	174700	103309415	3930	3930	3930	3930	0
218	20250206	174600	103309415	3930	3930	3930	3930	0
219	20250206	174500	103309415	3930	3930	3930	3930	0
220	20250206	174400	103309415	3930	3930	3930	3930	0
221	20250206	174300	103309415	3930	3930	3930	3930	0
222	20250206	174200	103309415	3930	3930	3930	3930	0
223	20250206	174100	103309415	3930	3930	3930	3930	0
224	20250206	174000	103309415	3930	3930	3930	3930	0
225	20250206	173900	103309415	3930	3930	3930	3930	0
226	20250206	173800	103309415	3930	3930	3930	3930	0
227	20250206	173700	103309415	3930	3930	3930	3930	0
228	20250206	173600	103309415	3930	3930	3930	3930	0
229	20250206	173500	103309415	3930	3930	3930	3930	0
230	20250206	173400	103309415	3930	3930	3930	3930	0
231	20250206	173300	103309415	3930	3930	3930	3930	0
232	20250206	173200	103309415	3930	3930	3930	3930	0
233	20250206	173100	103309415	3930	3930	3930	3930	0
234	20250206	173000	103309415	3930	3930	3930	3930	0
235	20250206	172900	103309415	3930	3930	3930	3930	0
236	20250206	172800	103309415	3930	3930	3930	3930	0
237	20250206	172700	103309415	3930	3930	3930	3930	0
238	20250206	172600	103309415	3930	3930	3930	3930	0
239	20250206	172500	103309415	3930	3930	3930	3930	0
240	20250206	172400	103309415	3930	3930	3930	3930	0
241	20250206	172300	103309415	3930	3930	3930	3930	0
242	20250206	172200	103309415	3930	3930	3930	3930	45
243	20250206	172100	103309415	3930	3930	3930	3930	0
244	20250206	172000	103309415	3930	3930	3930	3930	0
245	20250206	171900	103309415	3930	3930	3930	3930	0
246	20250206	171800	103309415	3930	3930	3930	3930	0
247	20250206	171700	103309415	3930	3930	3930	3930	0
248	20250206	171600	103309415	3930	3930	3930	3930	0
249	20250206	171500	103309415	3930	3930	3930	3930	0
250	20250206	171400	103309415	3930	3930	3930	3930	0
251	20250206	171300	103309415	3930	3930	3930	3930	0
252	20250206	171200	103309415	3930	3930	3930	3930	0
253	20250206	171100	103309415	3930	3930	3930	3930	0
254	20250206	171000	103309415	3930	3930	3930	3930	0
255	20250206	170900	103309415	3930	3930	3930	3930	0
256	20250206	170800	103309415	3930	3930	3930	3930	0
257	20250206	170700	103309415	3930	3930	3930	3930	0
258	20250206	170600	103309415	3930	3930	3930	3930	0
259	20250206	170500	103309415	3930	3930	3930	3930	0
260	20250206	170400	103309415	3930	3930	3930	3930	0
261	20250206	170300	103309415	3930	3930	3930	3930	0
262	20250206	170200	103309415	3930	3930	3930	3930	0
263	20250206	170100	103309415	3930	3930	3930	3930	0
264	20250206	170000	103309415	3930	3930	3930	3930	0
265	20250206	165900	103309415	3930	3930	3930	3930	0
266	20250206	165800	103309415	3930	3930	3930	3930	0
267	20250206	165700	103309415	3930	3930	3930	3930	0
268	20250206	165600	103309415	3930	3930	3930	3930	0
269	20250206	165500	103309415	3930	3930	3930	3930	0
270	20250206	165400	103309415	3930	3930	3930	3930	0
271	20250206	165300	103309415	3930	3930	3930	3930	0
272	20250206	165200	103309415	3930	3930	3930	3930	45
273	20250206	165100	103309415	3930	3930	3930	3930	0
274	20250206	165000	103309415	3930	3930	3930	3930	0
275	20250206	164900	103309415	3930	3930	3930	3930	0
276	20250206	164800	103309415	3930	3930	3930	3930	0
277	20250206	164700	103309415	3930	3930	3930	3930	0
278	20250206	164600	103309415	3930	3930	3930	3930	0
279	20250206	164500	103309415	3930	3930	3930	3930	0
280	20250206	164400	103309415	3930	3930	3930	3930	0
281	20250206	164300	103309415	3930	3930	3930	3930	0
282	20250206	164200	103309415	3930	3930	3930	3930	0
283	20250206	164100	103309415	3930	3930	3930	3930	0
284	20250206	164000	103309415	3930	3930	3930	3930	0
285	20250206	163900	103309415	3930	3930	3930	3930	0
286	20250206	163800	103309415	3930	3930	3930	3930	0
287	20250206	163700	103309415	3930	3930	3930	3930	0
288	20250206	163600	103309415	3930	3930	3930	3930	0
289	20250206	163500	103309415	3930	3930	3930	3930	0
290	20250206	163400	103309415	3930	3930	3930	3930	0
291	20250206	163300	103309415	3930	3930	3930	3930	0
292	20250206	163200	103309415	3930	3930	3930	3930	0
293	20250206	163100	103309415	3930	3930	3930	3930	0
294	20250206	163000	103309415	3930	3930	3930	3930	0
295	20250206	162900	103309415	3930	3930	3930	3930	0
296	20250206	162800	103309415	3930	3930	3930	3930	0
297	20250206	162700	103309415	3930	3930	3930	3930	0
298	20250206	162600	103309415	3930	3930	3930	3930	0
299	20250206	162500	103309415	3930	3930	3930	3930	0
300	20250206	162400	103309415	3930	3930	3930	3930	0
301	20250206	162300	103309415	3930	3930	3930	3930	0
302	20250206	162200	103309415	3930	3930	3930	3930	45
303	20250206	162100	103309415	3930	3930	3930	3930	0
304	20250206	162000	103309415	3930	3930	3930	3930	0
305	20250206	161900	103309415	3930	3930	3930	3930	0
306	20250206	161800	103309415	3930	3930	3930	3930	0
307	20250206	161700	103309415	3930	3930	3930	3930	0
308	20250206	161600	103309415	3930	3930	3930	3930	0
309	20250206	161500	103309415	3930	3930	3930	3930	0
310	20250206	161400	103309415	3930	3930	3930	3930	0
311	20250206	161300	103309415	3930	3930	3930	3930	0
312	20250206	161200	103309415	3930	3930	3930	3930	0
313	20250206	161100	103309415	3930	3930	3930	3930	0
314	20250206	161000	103309415	3930	3930	3930	3930	0
315	20250206	160900	103309415	3930	3930	3930	3930	0
316	20250206	160800	103309415	3930	3930	3930	3930	0
317	20250206	160700	103309415	3930	3930	3930	3930	0
318	20250206	160600	103309415	3930	3930	3930	3930	0
319	20250206	160500	103309415	3930	3930	3930	3930	0
320	20250206	160400	103309415	3930	3930	3930	3930	0
321	20250206	160300	103309415	3930	3930	3930	3930	0
322	20250206	160200	103309415	3930	3930	3930	3930	0
323	20250206	160100	103309415	3930	3930	3930	3930	0
324	20250206	160000	103309415	3930	3930	3930	3930	0
325	20250206	155900	103309415	3930	3930	3930	3930	0
326	20250206	155800	103309415	3930	3930	3930	3930	0
327	20250206	155700	103309415	3930	3930	3930	3930	0
328	20250206	155600	103309415	3930	3930	3930	3930	0
329	20250206	155500	103309415	3930	3930	3930	3930	0
330	20250206	155400	103309415	3930	3930	3930	3930	0
331	20250206	155300	103309415	3930	3930	3930	3930	0
332	20250206	155200	103309415	3930	3930	3930	3930	45
333	20250206	155100	103309415	3930	3930	3930	3930	0
334	20250206	155000	103309415	3930	3930	3930	3930	0
335	20250206	154900	103309415	3930	3930	3930	3930	0
336	20250206	154800	103309415	3930	3930	3930	3930	0
337	20250206	154700	103309415	3930	3930	3930	3930	0
338	20250206	154600	103309415	3930	3930	3930	3930	0
339	20250206	154500	103309415	3930	3930	3930	3930	0
340	20250206	154400	103309415	3930	3930	3930	3930	0
341	20250206	154300	103309415	3930	3930	3930	3930	0
342	20250206	154200	103309415	3930	3930	3930	3930	0
343	20250206	154100	103309415	3930	3930	3930	3930	0
344	20250206	154000	103309415	3930	3930	3930	3930	0
345	20250206	153900	103309415	3930	3930	3930	3930	0
346	20250206	153800	103309415	3930	3930	3930	3930	0
347	20250206	153700	103309415	3930	3930	3930	3930	0
348	20250206	153600	103309415	3930	3930	3930	3930	0
349	20250206	153500	103309415	3930	3930	3930	3930	0
350	20250206	153400	103309415	3930	3930	3930	3930	0
351	20250206	153300	103309415	3930	3930	3930	3930	0
352	20250206	153200	103309415	3930	3930	3930	3930	0
353	20250206	153100	103309415	3930	3930	3930	3930	0
354	20250206	153000	103309415	3930	3930	3930	3930	45
355	20250206	152900	103132565	3935	3935	3935	3935	0
356	20250206	152800	103132565	3935	3935	3935	3935	0
357	20250206	152700	103132565	3935	3935	3935	3935	0
358	20250206	152600	103132565	3935	3935	3935	3935	0
359	20250206	152500	103132565	3935	3935	3935	3935	0
360	20250206	152400	103132565	3935	3935	3935	3935	0
361	20250206	152300	103132565	3935	3935	3935	3935	0
362	20250206	152200	103132565	3935	3935	3935	3935	0
363	20250206	152100	103132565	3935	3935	3935	3935	0
364	20250206	152000	103132565	3935	3935	3935	3935	0
365	20250206	151900	103132565	3935	3935	3935	3935	0
366	20250206	151800	103132565	3935	3935	3935	3935	0
367	20250206	151700	103132565	3935	3935	3935	3935	12
368	20250206	151600	103085345	3930	3930	3930	3930	1
369	20250206	151500	103081415	3930	3930	3930	3930	0
370	20250206	151400	103081415	3930	3930	3930	3930	0
371	20250206	151300	103081415	3930	3930	3930	3930	0
372	20250206	151200	103081415	3930	3930	3935	3930	31
373	20250206	151100	102959440	3935	3940	3940	3935	65
374	20250206	151000	102703655	3940	3940	3940	3940	0
375	20250206	150900	102703655	3940	3940	3940	3940	3
376	20250206	150800	102691835	3940	3940	3940	3940	2
377	20250206	150700	102683955	3940	3940	3940	3940	3
378	20250206	150600	102672135	3940	3940	3940	3940	0
379	20250206	150500	102672135	3940	3940	3940	3940	3
380	20250206	150400	102660315	3940	3940	3940	3940	2
381	20250206	150300	102652435	3940	3940	3940	3940	3
382	20250206	150200	102640615	3940	3940	3940	3940	0
383	20250206	150100	102640615	3940	3940	3940	3940	2
384	20250206	150000	102632735	3940	3940	3940	3940	3
385	20250206	145900	102620915	3940	3940	3940	3940	3
386	20250206	145800	102609095	3940	3940	3940	3940	2
387	20250206	145700	102601215	3940	3940	3940	3940	0
388	20250206	145600	102601215	3940	3940	3940	3940	3
389	20250206	145500	102589395	3940	3940	3940	3940	3
390	20250206	145400	102577575	3940	3940	3940	3940	2
391	20250206	145300	102569695	3940	3940	3940	3940	0
392	20250206	145200	102569695	3940	3940	3940	3940	3
393	20250206	145100	102557875	3940	3940	3940	3940	2
394	20250206	145000	102549995	3940	3940	3940	3940	3
395	20250206	144900	102538175	3940	3940	3940	3940	3
396	20250206	144800	102526355	3940	3940	3940	3940	0
397	20250206	144700	102526355	3940	3940	3940	3940	2
398	20250206	144600	102518475	3940	3940	3940	3940	3
399	20250206	144500	102506655	3940	3940	3940	3940	2
400	20250206	144400	102498775	3940	3940	3940	3940	0
401	20250206	144300	102498775	3940	3940	3940	3940	3
402	20250206	144200	102486955	3940	3930	3940	3930	373
403	20250206	144100	101021035	3940	3940	3940	3940	2
404	20250206	144000	101013155	3940	3940	3940	3940	0
405	20250206	143900	101013155	3940	3940	3940	3940	3
406	20250206	143800	101001335	3940	3940	3940	3940	3
407	20250206	143700	100989515	3940	3940	3940	3940	2
408	20250206	143600	100981635	3940	3940	3940	3940	3
409	20250206	143500	100969815	3940	3940	3940	3940	0
410	20250206	143400	100969815	3940	3940	3940	3940	2
411	20250206	143300	100961935	3940	3940	3940	3940	3
412	20250206	143200	100950115	3940	3940	3940	3940	3
413	20250206	143100	100938295	3940	3940	3940	3940	0
414	20250206	143000	100938295	3940	3940	3940	3940	2
415	20250206	142900	100930415	3940	3940	3940	3940	3
416	20250206	142800	100918595	3940	3940	3940	3940	2
417	20250206	142700	100910715	3940	3940	3940	3940	3
418	20250206	142600	100898895	3940	3940	3940	3940	0
419	20250206	142500	100898895	3940	3940	3940	3940	3
420	20250206	142400	100887075	3940	3940	3940	3940	2
421	20250206	142300	100879195	3940	3940	3940	3940	3
422	20250206	142200	100867375	3940	3940	3940	3940	0
423	20250206	142100	100867375	3940	3940	3940	3940	3
424	20250206	142000	100855555	3940	3940	3940	3940	2
425	20250206	141900	100847675	3940	3940	3940	3940	3
426	20250206	141800	100835855	3940	3940	3940	3940	0
427	20250206	141700	100835855	3940	3940	3940	3940	2
428	20250206	141600	100827975	3940	3940	3940	3940	3
429	20250206	141500	100816155	3940	3940	3940	3940	3
430	20250206	141400	100804335	3940	3940	3940	3940	2
431	20250206	141300	100796455	3940	3940	3940	3940	0
432	20250206	141200	100796455	3940	3935	3940	3935	5
433	20250206	141100	100776765	3940	3940	3940	3940	2
434	20250206	141000	100768885	3940	3940	3940	3940	3
435	20250206	140900	100757065	3940	3940	3940	3940	0
436	20250206	140800	100757065	3940	3940	3940	3940	3
437	20250206	140700	100745245	3940	3940	3940	3940	2
438	20250206	140600	100737365	3935	3940	3940	3935	163
439	20250206	140500	100095945	3940	3940	3940	3940	0
440	20250206	140400	100095945	3940	3940	3940	3940	3
441	20250206	140300	100084125	3940	3940	3940	3940	2
442	20250206	140200	100076245	3940	3940	3940	3940	15
443	20250206	140100	100017145	3940	3940	3940	3940	2
444	20250206	140000	100009265	3940	3940	3940	3940	0
445	20250206	135900	100009265	3940	3940	3940	3940	3
446	20250206	135800	99997445	3940	3940	3940	3940	3
447	20250206	135700	99985625	3940	3940	3940	3940	2
448	20250206	135600	99977745	3940	3940	3940	3940	0
449	20250206	135500	99977745	3940	3940	3940	3940	3
450	20250206	135400	99965925	3940	3940	3940	3940	2
451	20250206	135300	99958045	3940	3940	3940	3940	3
452	20250206	135200	99946225	3940	3940	3940	3940	3
453	20250206	135100	99934405	3940	3940	3940	3940	0
454	20250206	135000	99934405	3940	3940	3940	3940	2
455	20250206	134900	99926525	3935	3930	3940	3930	103
456	20250206	134800	99521605	3940	3940	3940	3940	3
457	20250206	134700	99509785	3940	3940	3940	3940	0
458	20250206	134600	99509785	3940	3940	3940	3940	2
459	20250206	134500	99501905	3940	3940	3940	3940	3
460	20250206	134400	99490085	3940	3940	3940	3940	2
461	20250206	134300	99482205	3940	3940	3940	3940	0
462	20250206	134200	99482205	3940	3940	3940	3940	3
463	20250206	134100	99470385	3930	3940	3940	3930	11
464	20250206	134000	99427125	3940	3940	3940	3940	2
465	20250206	133900	99419245	3940	3940	3940	3940	3
466	20250206	133800	99407425	3940	3940	3940	3940	0
467	20250206	133700	99407425	3940	3940	3940	3940	2
468	20250206	133600	99399545	3940	3940	3940	3940	3
469	20250206	133500	99387725	3930	3940	3940	3930	4
470	20250206	133400	99371975	3940	3940	3940	3940	0
471	20250206	133300	99371975	3940	3940	3940	3940	2
472	20250206	133200	99364095	3940	3940	3940	3940	3
473	20250206	133100	99352275	3940	3940	3940	3940	395
474	20250206	133000	97795975	3940	3940	3940	3940	2
475	20250206	132900	97788095	3940	3940	3940	3940	1270
476	20250206	132800	92784295	3940	3940	3940	3940	3
477	20250206	132700	92772475	3940	3940	3940	3940	153
478	20250206	132600	92169655	3940	3940	3940	3940	3
479	20250206	132500	92157835	3935	3935	3935	3935	142
480	20250206	132400	91599065	3935	3935	3935	3935	3
481	20250206	132300	91587260	3935	3935	3935	3935	2
482	20250206	132200	91579390	3935	3935	3935	3935	3
483	20250206	132100	91567585	3940	3940	3940	3940	0
484	20250206	132000	91567585	3940	3940	3940	3940	2
485	20250206	131900	91559705	3940	3940	3940	3940	3
486	20250206	131800	91547885	3940	3940	3940	3940	3
487	20250206	131700	91536065	3940	3940	3940	3940	2
488	20250206	131600	91528185	3940	3940	3940	3940	0
489	20250206	131500	91528185	3940	3940	3940	3940	3
490	20250206	131400	91516365	3940	3940	3940	3940	3
491	20250206	131300	91504545	3940	3940	3940	3940	2
492	20250206	131200	91496665	3940	3940	3940	3940	0
493	20250206	131100	91496665	3940	3940	3940	3940	3
494	20250206	131000	91484845	3940	3940	3940	3940	2
495	20250206	130900	91476965	3940	3940	3940	3940	3
496	20250206	130800	91465145	3940	3940	3940	3940	3
497	20250206	130700	91453325	3940	3940	3940	3940	0
498	20250206	130600	91453325	3940	3940	3940	3940	2
499	20250206	130500	91445445	3940	3940	3940	3940	3
500	20250206	130400	91433625	3940	3940	3940	3940	2
501	20250206	130300	91425745	3940	3940	3940	3940	0
502	20250206	130200	91425745	3940	3940	3940	3940	3
503	20250206	130100	91413925	3940	3940	3940	3940	3
504	20250206	130000	91402105	3940	3940	3940	3940	2
505	20250206	125900	91394225	3940	3940	3940	3940	0
506	20250206	125800	91394225	3940	3940	3940	3940	3
507	20250206	125700	91382405	3940	3940	3940	3940	3
508	20250206	125600	91370585	3940	3940	3940	3940	2
509	20250206	125500	91362705	3940	3940	3940	3940	3
510	20250206	125400	91350885	3935	3935	3935	3935	15
511	20250206	125300	91291860	3940	3940	3940	3940	2
512	20250206	125200	91283980	3940	3940	3940	3940	3
513	20250206	125100	91272160	3940	3940	3940	3940	3
514	20250206	125000	91260340	3940	3940	3940	3940	0
515	20250206	124900	91260340	3940	3940	3940	3940	2
516	20250206	124800	91252460	3940	3940	3940	3940	3
517	20250206	124700	91240640	3940	3940	3940	3940	2
518	20250206	124600	91232760	3940	3940	3940	3940	0
519	20250206	124500	91232760	3940	3940	3940	3940	3
520	20250206	124400	91220940	3940	3940	3940	3940	3
521	20250206	124300	91209120	3940	3940	3940	3940	2
522	20250206	124200	91201240	3940	3940	3940	3940	3
523	20250206	124100	91189420	3940	3940	3940	3940	0
524	20250206	124000	91189420	3940	3930	3940	3930	5
525	20250206	123900	91169740	3940	3940	3940	3940	2
526	20250206	123800	91161860	3940	3940	3940	3940	3
527	20250206	123700	91150040	3940	3940	3940	3940	26
528	20250206	123600	91047600	3940	3940	3940	3940	2
529	20250206	123500	91039720	3940	3940	3940	3940	3
530	20250206	123400	91027900	3940	3940	3940	3940	3
531	20250206	123300	91016080	3930	3930	3930	3930	0
532	20250206	123200	91016080	3930	3930	3930	3930	0
533	20250206	123100	91016080	3930	3940	3940	3930	5
534	20250206	123000	90996400	3940	3940	3940	3940	2
535	20250206	122900	90988520	3940	3940	3940	3940	3
536	20250206	122800	90976700	3940	3940	3940	3940	0
537	20250206	122700	90976700	3940	3940	3940	3940	3
538	20250206	122600	90964880	3940	3940	3940	3940	2
539	20250206	122500	90957000	3940	3940	3940	3940	3
540	20250206	122400	90945180	3940	3940	3940	3940	0
541	20250206	122300	90945180	3940	3940	3940	3940	3
542	20250206	122200	90933360	3940	3940	3940	3940	2
543	20250206	122100	90925480	3940	3940	3940	3940	3
544	20250206	122000	90913660	3940	3940	3940	3940	2
545	20250206	121900	90905780	3940	3940	3940	3940	0
546	20250206	121800	90905780	3940	3940	3940	3940	3
547	20250206	121700	90893960	3940	3940	3940	3940	2
548	20250206	121600	90886080	3940	3940	3940	3940	2
549	20250206	121500	90878200	3930	3930	3930	3930	1
550	20250206	121400	90874270	3935	3935	3935	3935	3
551	20250206	121300	90862465	3935	3935	3935	3935	3
552	20250206	121200	90850660	3930	3930	3930	3930	2
553	20250206	121100	90842800	3935	3935	3935	3935	0
554	20250206	121000	90842800	3935	3935	3935	3935	0
555	20250206	120900	90842800	3935	3930	3935	3930	50
556	20250206	120800	90646060	3935	3935	3935	3935	0
557	20250206	120700	90646060	3935	3940	3940	3935	84
558	20250206	120600	90315505	3940	3940	3940	3940	0
559	20250206	120500	90315505	3940	3940	3940	3940	2
560	20250206	120400	90307625	3940	3940	3940	3940	3
561	20250206	120300	90295805	3940	3940	3940	3940	2
562	20250206	120200	90287925	3940	3940	3940	3940	0
563	20250206	120100	90287925	3940	3940	3940	3935	10
564	20250206	120000	90248530	3940	3935	3940	3935	30
565	20250206	115900	90130465	3935	3935	3935	3935	9
566	20250206	115800	90095050	3935	3935	3935	3935	3
567	20250206	115700	90083245	3935	3935	3935	3935	0
568	20250206	115600	90083245	3935	3935	3935	3935	2
569	20250206	115500	90075375	3935	3935	3935	3935	4
570	20250206	115400	90059635	3930	3930	3930	3930	2
571	20250206	115300	90051775	3935	3930	3935	3930	1413
572	20250206	115200	84497985	3930	3930	3930	3930	2
573	20250206	115100	84490125	3930	3930	3930	3930	3
574	20250206	115000	84478335	3930	3930	3930	3930	3
575	20250206	114900	84466545	3930	3930	3930	3930	170
576	20250206	114800	83798445	3930	3930	3930	3930	0
577	20250206	114700	83798445	3930	3930	3930	3930	3
578	20250206	114600	83786655	3930	3930	3930	3930	2
579	20250206	114500	83778795	3930	3930	3930	3930	3
580	20250206	114400	83767005	3930	3930	3930	3930	0
581	20250206	114300	83767005	3930	3930	3930	3930	3
582	20250206	114200	83755215	3930	3935	3935	3930	225
583	20250206	114100	82869855	3930	3930	3930	3930	2
584	20250206	114000	82861995	3930	3930	3930	3930	0
585	20250206	113900	82861995	3930	3930	3935	3930	7
586	20250206	113800	82834470	3935	3930	3935	3930	9
587	20250206	113700	82799080	3930	3930	3930	3930	3
588	20250206	113600	82787290	3935	3930	3935	3930	13
589	20250206	113500	82736155	3930	3930	3930	3930	2
590	20250206	113400	82728295	3930	3930	3930	3930	3
591	20250206	113300	82716505	3935	3930	3935	3930	25
592	20250206	113200	82618245	3930	3930	3930	3930	2
593	20250206	113100	82610385	3930	3930	3930	3930	0
594	20250206	113000	82610385	3930	3930	3930	3930	3
595	20250206	112900	82598595	3930	3930	3930	3930	2
596	20250206	112800	82590735	3930	3930	3930	3930	3
597	20250206	112700	82578945	3930	3930	3930	3930	0
598	20250206	112600	82578945	3930	3930	3930	3930	3
599	20250206	112500	82567155	3930	3930	3930	3930	4
600	20250206	112400	82551435	3930	3930	3930	3930	3
601	20250206	112300	82539645	3930	3930	3930	3930	2
602	20250206	112200	82531785	3930	3930	3930	3930	0
603	20250206	112100	82531785	3930	3930	3930	3930	3
604	20250206	112000	82519995	3930	3930	3930	3930	3
605	20250206	111900	82508205	3930	3930	3930	3930	2
606	20250206	111800	82500345	3930	3930	3930	3930	0
607	20250206	111700	82500345	3930	3930	3930	3930	3
608	20250206	111600	82488555	3930	3930	3930	3930	3
609	20250206	111500	82476765	3930	3930	3930	3930	2
610	20250206	111400	82468905	3930	3930	3930	3930	11
611	20250206	111300	82425675	3925	3925	3925	3925	0
612	20250206	111200	82425675	3925	3925	3925	3925	2
613	20250206	111100	82417825	3925	3925	3925	3925	3
614	20250206	111000	82406050	3925	3925	3925	3925	3
615	20250206	110900	82394275	3930	3930	3930	3930	0
616	20250206	110800	82394275	3930	3930	3930	3930	2
617	20250206	110700	82386415	3930	3930	3930	3930	3
618	20250206	110600	82374625	3920	3915	3920	3915	54
619	20250206	110500	82162965	3915	3910	3915	3910	14
620	20250206	110400	82108220	3930	3910	3930	3910	16
621	20250206	110300	82045600	3910	3910	3910	3910	0
622	20250206	110200	82045600	3910	3910	3910	3910	0
623	20250206	110100	82045600	3910	3910	3910	3910	427
624	20250206	110000	80376030	3910	3920	3920	3910	1299
625	20250206	105900	75295480	3930	3930	3930	3930	4
626	20250206	105800	75279760	3930	3930	3930	3930	2
627	20250206	105700	75271900	3930	3925	3930	3925	1003
628	20250206	105600	71330125	3930	3930	3930	3930	0
629	20250206	105500	71330125	3930	3930	3930	3930	2
630	20250206	105400	71322265	3930	3930	3930	3930	3
631	20250206	105300	71310475	3930	3930	3930	3930	0
632	20250206	105200	71310475	3930	3930	3930	3930	0
633	20250206	105100	71310475	3930	3930	3930	3930	2
634	20250206	105000	71302615	3930	3930	3930	3930	6
635	20250206	104900	71279035	3935	3935	3935	3935	2
636	20250206	104800	71271165	3935	3935	3935	3935	4
637	20250206	104700	71255425	3930	3930	3930	3930	0
638	20250206	104600	71255425	3930	3930	3930	3930	2
639	20250206	104500	71247565	3930	3930	3930	3930	2
640	20250206	104400	71239705	3930	3930	3930	3930	7
641	20250206	104300	71212195	3930	3930	3930	3930	1096
642	20250206	104200	66904915	3930	3930	3930	3930	3
643	20250206	104100	66893125	3930	3930	3930	3930	2
644	20250206	104000	66885265	3930	3930	3930	3930	3
645	20250206	103900	66873475	3930	3930	3930	3930	2
646	20250206	103800	66865615	3920	3915	3920	3915	4515
647	20250206	103700	49170475	3915	3915	3915	3915	3
648	20250206	103600	49158730	3915	3915	3915	3915	3
649	20250206	103500	49146985	3915	3915	3915	3915	2
650	20250206	103400	49139155	3915	3915	3915	3915	0
651	20250206	103300	49139155	3915	3915	3915	3915	3
652	20250206	103200	49127410	3915	3915	3915	3915	2
653	20250206	103100	49119580	3915	3915	3915	3915	3
654	20250206	103000	49107835	3915	3915	3915	3915	3
655	20250206	102900	49096090	3915	3915	3915	3915	0
656	20250206	102800	49096090	3915	3915	3915	3915	2
657	20250206	102700	49088260	3915	3915	3915	3915	288
658	20250206	102600	47960740	3915	3915	3915	3915	3
659	20250206	102500	47948995	3915	3915	3915	3915	0
660	20250206	102400	47948995	3915	3915	3915	3915	2
661	20250206	102300	47941165	3915	3915	3915	3915	3
662	20250206	102200	47929420	3915	3915	3915	3915	10
663	20250206	102100	47890270	3915	3915	3915	3915	0
664	20250206	102000	47890270	3915	3915	3915	3915	0
665	20250206	101900	47890270	3915	3915	3915	3915	3
666	20250206	101800	47878525	3915	3915	3915	3915	0
667	20250206	101700	47878525	3915	3915	3915	3915	4
668	20250206	101600	47862865	3915	3915	3915	3915	3
669	20250206	101500	47851120	3910	3910	3910	3910	0
670	20250206	101400	47851120	3910	3910	3910	3910	0
671	20250206	101300	47851120	3910	3910	3910	3910	100
672	20250206	101200	47460120	3915	3915	3915	3915	3
673	20250206	101100	47448375	3915	3915	3915	3915	0
674	20250206	101000	47448375	3915	3915	3915	3915	13
675	20250206	100900	47397480	3915	3915	3915	3915	3
676	20250206	100800	47385735	3915	3915	3915	3915	3
677	20250206	100700	47373990	3915	3915	3915	3915	0
678	20250206	100600	47373990	3915	3915	3915	3915	2
679	20250206	100500	47366160	3915	3915	3915	3915	3
680	20250206	100400	47354415	3915	3915	3915	3915	4
681	20250206	100300	47338755	3915	3915	3915	3915	3
682	20250206	100200	47327010	3915	3915	3915	3915	0
683	20250206	100100	47327010	3915	3915	3915	3915	6
684	20250206	100000	47303520	3915	3915	3915	3915	0
685	20250206	095900	47303520	3915	3915	3915	3915	4
686	20250206	095800	47287860	3910	3910	3910	3910	0
687	20250206	095700	47287860	3910	3905	3910	3905	3955
688	20250206	095600	31834385	3905	3905	3905	3905	2
689	20250206	095500	31826575	3905	3900	3905	3900	1001
690	20250206	095400	27922660	3900	3900	3900	3900	0
691	20250206	095300	27922660	3900	3900	3900	3900	2
692	20250206	095200	27914860	3905	3905	3905	3905	6
693	20250206	095100	27891430	3905	3905	3905	3905	1284
694	20250206	095000	22877410	3900	3900	3900	3900	0
695	20250206	094900	22877410	3900	3900	3900	3900	0
696	20250206	094800	22877410	3900	3900	3900	3900	10
697	20250206	094700	22838410	3900	3910	3910	3900	10
698	20250206	094600	22799370	3910	3910	3910	3910	6
699	20250206	094500	22775910	3910	3910	3910	3910	0
700	20250206	094400	22775910	3910	3910	3910	3910	6
701	20250206	094300	22752450	3910	3910	3910	3910	3
702	20250206	094200	22740720	3910	3910	3910	3910	100
703	20250206	094100	22349720	3895	3895	3895	3895	0
704	20250206	094000	22349720	3895	3890	3895	3890	14
705	20250206	093900	22295230	3890	3910	3910	3890	6
706	20250206	093800	22271820	3910	3910	3910	3910	6
707	20250206	093700	22248360	3910	3910	3910	3910	2
708	20250206	093600	22240540	3910	3910	3910	3910	400
709	20250206	093500	20676540	3910	3910	3910	3910	7
710	20250206	093400	20649170	3910	3900	3910	3900	1505
711	20250206	093300	14779605	3900	3900	3900	3900	1
712	20250206	093200	14775705	3900	3900	3900	3900	5
713	20250206	093100	14756205	3895	3895	3895	3895	1481
714	20250206	093000	8987710	3890	3890	3890	3890	168
715	20250206	092900	8334190	3895	3895	3895	3895	3
716	20250206	092800	8322505	3895	3895	3895	3895	0
717	20250206	092700	8322505	3895	3890	3895	3890	6
718	20250206	092600	8299150	3895	3895	3895	3895	2
719	20250206	092500	8291360	3895	3895	3895	3895	3
720	20250206	092400	8279675	3895	3895	3895	3895	3
721	20250206	092300	8267990	3895	3895	3895	3895	0
722	20250206	092200	8267990	3895	3895	3895	3895	2
723	20250206	092100	8260200	3895	3895	3895	3895	6
724	20250206	092000	8236830	3895	3895	3895	3895	4
725	20250206	091900	8221250	3890	3890	3890	3890	121
726	20250206	091800	7750560	3890	3890	3890	3890	490
727	20250206	091700	5844460	3890	3890	3890	3890	0
728	20250206	091600	5844460	3890	3890	3890	3890	0
729	20250206	091500	5844460	3890	3890	3890	3890	3
730	20250206	091400	5832790	3860	3860	3860	3860	0
731	20250206	091300	5832790	3860	3860	3860	3860	0
732	20250206	091200	5832790	3860	3860	3860	3860	0
733	20250206	091100	5832790	3860	3860	3860	3860	0
734	20250206	091000	5832790	3860	3860	3860	3860	0
735	20250206	090900	5832790	3860	3860	3860	3860	1000
736	20250206	090800	1972790	3890	3890	3890	3890	7
737	20250206	090700	1945560	3890	3890	3890	3890	3
738	20250206	090600	1933890	3860	3860	3860	3860	0
739	20250206	090500	1933890	3860	3860	3860	3860	500
740	20250206	090400	3890	3890	3890	3890	3890	0
741	20250206	090300	3890	3890	3890	3890	3890	0
742	20250206	090200	3890	3890	3890	3890	3890	0
743	20250206	090100	3890	3890	3890	3890	3890	0
744	20250206	090000	3890	3890	3890	3890	3890	1