KissMeData/153710/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202900	55809380	5260	5260	5260	5260	392
3	20250206	202800	55809380	5260	5260	5260	5260	0
4	20250206	202700	55809380	5260	5260	5260	5260	0
5	20250206	202600	55809380	5260	5260	5260	5260	0
6	20250206	202500	55809380	5260	5260	5260	5260	0
7	20250206	202400	55809380	5260	5260	5260	5260	0
8	20250206	202300	55809380	5260	5260	5260	5260	0
9	20250206	202200	55809380	5260	5260	5260	5260	0
10	20250206	202100	55809380	5260	5260	5260	5260	0
11	20250206	202000	55809380	5260	5260	5260	5260	0
12	20250206	201900	55809380	5260	5260	5260	5260	0
13	20250206	201800	55809380	5260	5260	5260	5260	0
14	20250206	201700	55809380	5260	5260	5260	5260	0
15	20250206	201600	55809380	5260	5260	5260	5260	0
16	20250206	201500	55809380	5260	5260	5260	5260	0
17	20250206	201400	55809380	5260	5260	5260	5260	0
18	20250206	201300	55809380	5260	5260	5260	5260	0
19	20250206	201200	55809380	5260	5260	5260	5260	0
20	20250206	201100	55809380	5260	5260	5260	5260	0
21	20250206	201000	55809380	5260	5260	5260	5260	0
22	20250206	200900	55809380	5260	5260	5260	5260	0
23	20250206	200800	55809380	5260	5260	5260	5260	0
24	20250206	200700	55809380	5260	5260	5260	5260	0
25	20250206	200600	55809380	5260	5260	5260	5260	0
26	20250206	200500	55809380	5260	5260	5260	5260	0
27	20250206	200400	55809380	5260	5260	5260	5260	0
28	20250206	200300	55809380	5260	5260	5260	5260	0
29	20250206	200200	55809380	5260	5260	5260	5260	0
30	20250206	200100	55809380	5260	5260	5260	5260	0
31	20250206	200000	55809380	5260	5260	5260	5260	0
32	20250206	195900	55809380	5260	5260	5260	5260	392
33	20250206	195800	55809380	5260	5260	5260	5260	0
34	20250206	195700	55809380	5260	5260	5260	5260	0
35	20250206	195600	55809380	5260	5260	5260	5260	0
36	20250206	195500	55809380	5260	5260	5260	5260	0
37	20250206	195400	55809380	5260	5260	5260	5260	0
38	20250206	195300	55809380	5260	5260	5260	5260	0
39	20250206	195200	55809380	5260	5260	5260	5260	0
40	20250206	195100	55809380	5260	5260	5260	5260	0
41	20250206	195000	55809380	5260	5260	5260	5260	0
42	20250206	194900	55809380	5260	5260	5260	5260	0
43	20250206	194800	55809380	5260	5260	5260	5260	0
44	20250206	194700	55809380	5260	5260	5260	5260	0
45	20250206	194600	55809380	5260	5260	5260	5260	0
46	20250206	194500	55809380	5260	5260	5260	5260	0
47	20250206	194400	55809380	5260	5260	5260	5260	0
48	20250206	194300	55809380	5260	5260	5260	5260	0
49	20250206	194200	55809380	5260	5260	5260	5260	0
50	20250206	194100	55809380	5260	5260	5260	5260	0
51	20250206	194000	55809380	5260	5260	5260	5260	0
52	20250206	193900	55809380	5260	5260	5260	5260	0
53	20250206	193800	55809380	5260	5260	5260	5260	0
54	20250206	193700	55809380	5260	5260	5260	5260	0
55	20250206	193600	55809380	5260	5260	5260	5260	0
56	20250206	193500	55809380	5260	5260	5260	5260	0
57	20250206	193400	55809380	5260	5260	5260	5260	0
58	20250206	193300	55809380	5260	5260	5260	5260	0
59	20250206	193200	55809380	5260	5260	5260	5260	0
60	20250206	193100	55809380	5260	5260	5260	5260	0
61	20250206	193000	55809380	5260	5260	5260	5260	0
62	20250206	192900	55809380	5260	5260	5260	5260	392
63	20250206	192800	55809380	5260	5260	5260	5260	0
64	20250206	192700	55809380	5260	5260	5260	5260	0
65	20250206	192600	55809380	5260	5260	5260	5260	0
66	20250206	192500	55809380	5260	5260	5260	5260	0
67	20250206	192400	55809380	5260	5260	5260	5260	0
68	20250206	192300	55809380	5260	5260	5260	5260	0
69	20250206	192200	55809380	5260	5260	5260	5260	0
70	20250206	192100	55809380	5260	5260	5260	5260	0
71	20250206	192000	55809380	5260	5260	5260	5260	0
72	20250206	191900	55809380	5260	5260	5260	5260	0
73	20250206	191800	55809380	5260	5260	5260	5260	0
74	20250206	191700	55809380	5260	5260	5260	5260	0
75	20250206	191600	55809380	5260	5260	5260	5260	0
76	20250206	191500	55809380	5260	5260	5260	5260	0
77	20250206	191400	55809380	5260	5260	5260	5260	0
78	20250206	191300	55809380	5260	5260	5260	5260	0
79	20250206	191200	55809380	5260	5260	5260	5260	0
80	20250206	191100	55809380	5260	5260	5260	5260	0
81	20250206	191000	55809380	5260	5260	5260	5260	0
82	20250206	190900	55809380	5260	5260	5260	5260	0
83	20250206	190800	55809380	5260	5260	5260	5260	0
84	20250206	190700	55809380	5260	5260	5260	5260	0
85	20250206	190600	55809380	5260	5260	5260	5260	0
86	20250206	190500	55809380	5260	5260	5260	5260	0
87	20250206	190400	55809380	5260	5260	5260	5260	0
88	20250206	190300	55809380	5260	5260	5260	5260	0
89	20250206	190200	55809380	5260	5260	5260	5260	0
90	20250206	190100	55809380	5260	5260	5260	5260	0
91	20250206	190000	55809380	5260	5260	5260	5260	0
92	20250206	185900	55809380	5260	5260	5260	5260	392
93	20250206	185800	55809380	5260	5260	5260	5260	0
94	20250206	185700	55809380	5260	5260	5260	5260	0
95	20250206	185600	55809380	5260	5260	5260	5260	0
96	20250206	185500	55809380	5260	5260	5260	5260	0
97	20250206	185400	55809380	5260	5260	5260	5260	0
98	20250206	185300	55809380	5260	5260	5260	5260	0
99	20250206	185200	55809380	5260	5260	5260	5260	0
100	20250206	185100	55809380	5260	5260	5260	5260	0
101	20250206	185000	55809380	5260	5260	5260	5260	0
102	20250206	184900	55809380	5260	5260	5260	5260	0
103	20250206	184800	55809380	5260	5260	5260	5260	0
104	20250206	184700	55809380	5260	5260	5260	5260	0
105	20250206	184600	55809380	5260	5260	5260	5260	0
106	20250206	184500	55809380	5260	5260	5260	5260	0
107	20250206	184400	55809380	5260	5260	5260	5260	0
108	20250206	184300	55809380	5260	5260	5260	5260	0
109	20250206	184200	55809380	5260	5260	5260	5260	0
110	20250206	184100	55809380	5260	5260	5260	5260	0
111	20250206	184000	55809380	5260	5260	5260	5260	0
112	20250206	183900	55809380	5260	5260	5260	5260	0
113	20250206	183800	55809380	5260	5260	5260	5260	0
114	20250206	183700	55809380	5260	5260	5260	5260	0
115	20250206	183600	55809380	5260	5260	5260	5260	0
116	20250206	183500	55809380	5260	5260	5260	5260	0
117	20250206	183400	55809380	5260	5260	5260	5260	0
118	20250206	183300	55809380	5260	5260	5260	5260	0
119	20250206	183200	55809380	5260	5260	5260	5260	0
120	20250206	183100	55809380	5260	5260	5260	5260	0
121	20250206	183000	55809380	5260	5260	5260	5260	0
122	20250206	182900	55809380	5260	5260	5260	5260	392
123	20250206	182800	55809380	5260	5260	5260	5260	0
124	20250206	182700	55809380	5260	5260	5260	5260	0
125	20250206	182600	55809380	5260	5260	5260	5260	0
126	20250206	182500	55809380	5260	5260	5260	5260	0
127	20250206	182400	55809380	5260	5260	5260	5260	0
128	20250206	182300	55809380	5260	5260	5260	5260	0
129	20250206	182200	55809380	5260	5260	5260	5260	0
130	20250206	182100	55809380	5260	5260	5260	5260	0
131	20250206	182000	55809380	5260	5260	5260	5260	0
132	20250206	181900	55809380	5260	5260	5260	5260	0
133	20250206	181800	55809380	5260	5260	5260	5260	0
134	20250206	181700	55809380	5260	5260	5260	5260	0
135	20250206	181600	55809380	5260	5260	5260	5260	0
136	20250206	181500	55809380	5260	5260	5260	5260	0
137	20250206	181400	55809380	5260	5260	5260	5260	0
138	20250206	181300	55809380	5260	5260	5260	5260	0
139	20250206	181200	55809380	5260	5260	5260	5260	0
140	20250206	181100	55809380	5260	5260	5260	5260	0
141	20250206	181000	55809380	5260	5260	5260	5260	0
142	20250206	180900	55809380	5260	5260	5260	5260	0
143	20250206	180800	55809380	5260	5260	5260	5260	0
144	20250206	180700	55809380	5260	5260	5260	5260	0
145	20250206	180600	55809380	5260	5260	5260	5260	0
146	20250206	180500	55809380	5260	5260	5260	5260	0
147	20250206	180400	55809380	5260	5260	5260	5260	0
148	20250206	180300	55809380	5260	5260	5260	5260	0
149	20250206	180200	55809380	5260	5260	5260	5260	0
150	20250206	180100	55809380	5260	5260	5260	5260	0
151	20250206	180000	55809380	5260	5260	5260	5260	0
152	20250206	175900	55809380	5260	5260	5260	5260	392
153	20250206	175800	55809380	5260	5260	5260	5260	0
154	20250206	175700	55809380	5260	5260	5260	5260	0
155	20250206	175600	55809380	5260	5260	5260	5260	0
156	20250206	175500	55809380	5260	5260	5260	5260	0
157	20250206	175400	55809380	5260	5260	5260	5260	0
158	20250206	175300	55809380	5260	5260	5260	5260	0
159	20250206	175200	55809380	5260	5260	5260	5260	0
160	20250206	175100	55809380	5260	5260	5260	5260	0
161	20250206	175000	55809380	5260	5260	5260	5260	0
162	20250206	174900	55809380	5260	5260	5260	5260	0
163	20250206	174800	55809380	5260	5260	5260	5260	0
164	20250206	174700	55809380	5260	5260	5260	5260	0
165	20250206	174600	55809380	5260	5260	5260	5260	0
166	20250206	174500	55809380	5260	5260	5260	5260	0
167	20250206	174400	55809380	5260	5260	5260	5260	0
168	20250206	174300	55809380	5260	5260	5260	5260	0
169	20250206	174200	55809380	5260	5260	5260	5260	0
170	20250206	174100	55809380	5260	5260	5260	5260	0
171	20250206	174000	55809380	5260	5260	5260	5260	0
172	20250206	173900	55809380	5260	5260	5260	5260	0
173	20250206	173800	55809380	5260	5260	5260	5260	0
174	20250206	173700	55809380	5260	5260	5260	5260	0
175	20250206	173600	55809380	5260	5260	5260	5260	0
176	20250206	173500	55809380	5260	5260	5260	5260	0
177	20250206	173400	55809380	5260	5260	5260	5260	0
178	20250206	173300	55809380	5260	5260	5260	5260	0
179	20250206	173200	55809380	5260	5260	5260	5260	0
180	20250206	173100	55809380	5260	5260	5260	5260	0
181	20250206	173000	55809380	5260	5260	5260	5260	0
182	20250206	172900	55809380	5260	5260	5260	5260	392
183	20250206	172800	55809380	5260	5260	5260	5260	0
184	20250206	172700	55809380	5260	5260	5260	5260	0
185	20250206	172600	55809380	5260	5260	5260	5260	0
186	20250206	172500	55809380	5260	5260	5260	5260	0
187	20250206	172400	55809380	5260	5260	5260	5260	0
188	20250206	172300	55809380	5260	5260	5260	5260	0
189	20250206	172200	55809380	5260	5260	5260	5260	0
190	20250206	172100	55809380	5260	5260	5260	5260	0
191	20250206	172000	55809380	5260	5260	5260	5260	0
192	20250206	171900	55809380	5260	5260	5260	5260	0
193	20250206	171800	55809380	5260	5260	5260	5260	0
194	20250206	171700	55809380	5260	5260	5260	5260	0
195	20250206	171600	55809380	5260	5260	5260	5260	0
196	20250206	171500	55809380	5260	5260	5260	5260	0
197	20250206	171400	55809380	5260	5260	5260	5260	0
198	20250206	171300	55809380	5260	5260	5260	5260	0
199	20250206	171200	55809380	5260	5260	5260	5260	0
200	20250206	171100	55809380	5260	5260	5260	5260	0
201	20250206	171000	55809380	5260	5260	5260	5260	0
202	20250206	170900	55809380	5260	5260	5260	5260	0
203	20250206	170800	55809380	5260	5260	5260	5260	0
204	20250206	170700	55809380	5260	5260	5260	5260	0
205	20250206	170600	55809380	5260	5260	5260	5260	0
206	20250206	170500	55809380	5260	5260	5260	5260	0
207	20250206	170400	55809380	5260	5260	5260	5260	0
208	20250206	170300	55809380	5260	5260	5260	5260	0
209	20250206	170200	55809380	5260	5260	5260	5260	0
210	20250206	170100	55809380	5260	5260	5260	5260	0
211	20250206	170000	55809380	5260	5260	5260	5260	0
212	20250206	165900	55809380	5260	5260	5260	5260	392
213	20250206	165800	55809380	5260	5260	5260	5260	0
214	20250206	165700	55809380	5260	5260	5260	5260	0
215	20250206	165600	55809380	5260	5260	5260	5260	0
216	20250206	165500	55809380	5260	5260	5260	5260	0
217	20250206	165400	55809380	5260	5260	5260	5260	0
218	20250206	165300	55809380	5260	5260	5260	5260	0
219	20250206	165200	55809380	5260	5260	5260	5260	0
220	20250206	165100	55809380	5260	5260	5260	5260	0
221	20250206	165000	55809380	5260	5260	5260	5260	0
222	20250206	164900	55809380	5260	5260	5260	5260	0
223	20250206	164800	55809380	5260	5260	5260	5260	0
224	20250206	164700	55809380	5260	5260	5260	5260	0
225	20250206	164600	55809380	5260	5260	5260	5260	0
226	20250206	164500	55809380	5260	5260	5260	5260	0
227	20250206	164400	55809380	5260	5260	5260	5260	0
228	20250206	164300	55809380	5260	5260	5260	5260	0
229	20250206	164200	55809380	5260	5260	5260	5260	0
230	20250206	164100	55809380	5260	5260	5260	5260	0
231	20250206	164000	55809380	5260	5260	5260	5260	0
232	20250206	163900	55809380	5260	5260	5260	5260	0
233	20250206	163800	55809380	5260	5260	5260	5260	0
234	20250206	163700	55809380	5260	5260	5260	5260	0
235	20250206	163600	55809380	5260	5260	5260	5260	0
236	20250206	163500	55809380	5260	5260	5260	5260	0
237	20250206	163400	55809380	5260	5260	5260	5260	0
238	20250206	163300	55809380	5260	5260	5260	5260	0
239	20250206	163200	55809380	5260	5260	5260	5260	0
240	20250206	163100	55809380	5260	5260	5260	5260	0
241	20250206	163000	55809380	5260	5260	5260	5260	0
242	20250206	162900	55809380	5260	5260	5260	5260	392
243	20250206	162800	55809380	5260	5260	5260	5260	0
244	20250206	162700	55809380	5260	5260	5260	5260	0
245	20250206	162600	55809380	5260	5260	5260	5260	0
246	20250206	162500	55809380	5260	5260	5260	5260	0
247	20250206	162400	55809380	5260	5260	5260	5260	0
248	20250206	162300	55809380	5260	5260	5260	5260	0
249	20250206	162200	55809380	5260	5260	5260	5260	0
250	20250206	162100	55809380	5260	5260	5260	5260	0
251	20250206	162000	55809380	5260	5260	5260	5260	0
252	20250206	161900	55809380	5260	5260	5260	5260	0
253	20250206	161800	55809380	5260	5260	5260	5260	0
254	20250206	161700	55809380	5260	5260	5260	5260	0
255	20250206	161600	55809380	5260	5260	5260	5260	0
256	20250206	161500	55809380	5260	5260	5260	5260	0
257	20250206	161400	55809380	5260	5260	5260	5260	0
258	20250206	161300	55809380	5260	5260	5260	5260	0
259	20250206	161200	55809380	5260	5260	5260	5260	0
260	20250206	161100	55809380	5260	5260	5260	5260	0
261	20250206	161000	55809380	5260	5260	5260	5260	0
262	20250206	160900	55809380	5260	5260	5260	5260	0
263	20250206	160800	55809380	5260	5260	5260	5260	0
264	20250206	160700	55809380	5260	5260	5260	5260	0
265	20250206	160600	55809380	5260	5260	5260	5260	0
266	20250206	160500	55809380	5260	5260	5260	5260	0
267	20250206	160400	55809380	5260	5260	5260	5260	0
268	20250206	160300	55809380	5260	5260	5260	5260	0
269	20250206	160200	55809380	5260	5260	5260	5260	0
270	20250206	160100	55809380	5260	5260	5260	5260	0
271	20250206	160000	55809380	5260	5260	5260	5260	0
272	20250206	155900	55809380	5260	5260	5260	5260	392
273	20250206	155800	55809380	5260	5260	5260	5260	0
274	20250206	155700	55809380	5260	5260	5260	5260	0
275	20250206	155600	55809380	5260	5260	5260	5260	0
276	20250206	155500	55809380	5260	5260	5260	5260	0
277	20250206	155400	55809380	5260	5260	5260	5260	0
278	20250206	155300	55809380	5260	5260	5260	5260	0
279	20250206	155200	55809380	5260	5260	5260	5260	0
280	20250206	155100	55809380	5260	5260	5260	5260	0
281	20250206	155000	55809380	5260	5260	5260	5260	0
282	20250206	154900	55809380	5260	5260	5260	5260	0
283	20250206	154800	55809380	5260	5260	5260	5260	0
284	20250206	154700	55809380	5260	5260	5260	5260	0
285	20250206	154600	55809380	5260	5260	5260	5260	0
286	20250206	154500	55809380	5260	5260	5260	5260	0
287	20250206	154400	55809380	5260	5260	5260	5260	0
288	20250206	154300	55809380	5260	5260	5260	5260	0
289	20250206	154200	55809380	5260	5260	5260	5260	0
290	20250206	154100	55809380	5260	5260	5260	5260	0
291	20250206	154000	55809380	5260	5260	5260	5260	0
292	20250206	153900	55809380	5260	5260	5260	5260	0
293	20250206	153800	55809380	5260	5260	5260	5260	0
294	20250206	153700	55809380	5260	5260	5260	5260	0
295	20250206	153600	55809380	5260	5260	5260	5260	0
296	20250206	153500	55809380	5260	5260	5260	5260	0
297	20250206	153400	55809380	5260	5260	5260	5260	0
298	20250206	153300	55809380	5260	5260	5260	5260	0
299	20250206	153200	55809380	5260	5260	5260	5260	0
300	20250206	153100	55809380	5260	5260	5260	5260	0
301	20250206	153000	55809380	5260	5260	5260	5260	392
302	20250206	152900	53747460	5260	5260	5260	5260	0
303	20250206	152800	53747460	5260	5260	5260	5260	0
304	20250206	152700	53747460	5260	5260	5260	5260	0
305	20250206	152600	53747460	5260	5260	5260	5260	0
306	20250206	152500	53747460	5260	5260	5260	5260	0
307	20250206	152400	53747460	5260	5260	5260	5260	0
308	20250206	152300	53747460	5260	5260	5260	5260	0
309	20250206	152200	53747460	5260	5260	5260	5260	0
310	20250206	152100	53747460	5260	5260	5260	5260	0
311	20250206	152000	53747460	5260	5260	5260	5260	0
312	20250206	151900	53747460	5260	5260	5260	5260	101
313	20250206	151800	53216200	5260	5260	5260	5260	1
314	20250206	151700	53210940	5260	5260	5260	5260	361
315	20250206	151600	51312080	5260	5260	5260	5260	0
316	20250206	151500	51312080	5260	5260	5260	5260	0
317	20250206	151400	51312080	5260	5260	5260	5260	632
318	20250206	151300	47987760	5260	5260	5260	5260	0
319	20250206	151200	47987760	5260	5260	5260	5260	0
320	20250206	151100	47987760	5260	5260	5260	5260	0
321	20250206	151000	47987760	5260	5260	5260	5260	0
322	20250206	150900	47987760	5260	5260	5260	5260	0
323	20250206	150800	47987760	5260	5260	5260	5260	0
324	20250206	150700	47987760	5260	5260	5260	5260	1
325	20250206	150600	47982500	5250	5250	5250	5250	0
326	20250206	150500	47982500	5250	5250	5250	5250	0
327	20250206	150400	47982500	5250	5250	5250	5250	0
328	20250206	150300	47982500	5250	5250	5250	5250	21
329	20250206	150200	47872250	5250	5250	5250	5250	0
330	20250206	150100	47872250	5250	5240	5250	5240	111
331	20250206	150000	47290500	5250	5250	5250	5250	0
332	20250206	145900	47290500	5250	5250	5250	5250	0
333	20250206	145800	47290500	5250	5250	5250	5250	0
334	20250206	145700	47290500	5250	5250	5250	5250	0
335	20250206	145600	47290500	5250	5250	5250	5250	41
336	20250206	145500	47075250	5250	5250	5250	5250	2
337	20250206	145400	47064750	5260	5260	5260	5260	0
338	20250206	145300	47064750	5260	5260	5260	5260	0
339	20250206	145200	47064750	5260	5260	5260	5260	0
340	20250206	145100	47064750	5260	5260	5260	5260	0
341	20250206	145000	47064750	5260	5260	5260	5260	0
342	20250206	144900	47064750	5260	5260	5260	5260	0
343	20250206	144800	47064750	5260	5260	5260	5260	0
344	20250206	144700	47064750	5260	5260	5260	5260	0
345	20250206	144600	47064750	5260	5260	5260	5260	0
346	20250206	144500	47064750	5260	5260	5260	5260	0
347	20250206	144400	47064750	5260	5260	5260	5260	0
348	20250206	144300	47064750	5260	5260	5260	5260	209
349	20250206	144200	45965410	5260	5260	5260	5260	0
350	20250206	144100	45965410	5260	5260	5260	5260	0
351	20250206	144000	45965410	5260	5260	5260	5260	0
352	20250206	143900	45965410	5260	5260	5260	5260	0
353	20250206	143800	45965410	5260	5260	5260	5260	0
354	20250206	143700	45965410	5260	5260	5260	5260	0
355	20250206	143600	45965410	5260	5260	5260	5260	0
356	20250206	143500	45965410	5260	5260	5260	5260	0
357	20250206	143400	45965410	5260	5260	5260	5260	0
358	20250206	143300	45965410	5260	5260	5260	5260	0
359	20250206	143200	45965410	5260	5250	5260	5240	14
360	20250206	143100	45892000	5260	5260	5260	5260	0
361	20250206	143000	45892000	5260	5260	5260	5260	0
362	20250206	142900	45892000	5260	5260	5260	5260	0
363	20250206	142800	45892000	5260	5260	5260	5260	0
364	20250206	142700	45892000	5260	5260	5260	5260	0
365	20250206	142600	45892000	5260	5260	5260	5260	0
366	20250206	142500	45892000	5260	5260	5260	5260	0
367	20250206	142400	45892000	5260	5260	5260	5260	0
368	20250206	142300	45892000	5260	5260	5260	5260	0
369	20250206	142200	45892000	5260	5260	5260	5260	0
370	20250206	142100	45892000	5260	5260	5260	5260	0
371	20250206	142000	45892000	5260	5260	5260	5260	0
372	20250206	141900	45892000	5260	5260	5260	5260	0
373	20250206	141800	45892000	5260	5260	5260	5260	0
374	20250206	141700	45892000	5260	5260	5260	5260	0
375	20250206	141600	45892000	5260	5260	5260	5260	0
376	20250206	141500	45892000	5260	5260	5260	5260	0
377	20250206	141400	45892000	5260	5260	5260	5260	0
378	20250206	141300	45892000	5260	5260	5260	5260	0
379	20250206	141200	45892000	5260	5260	5260	5260	0
380	20250206	141100	45892000	5260	5260	5260	5260	0
381	20250206	141000	45892000	5260	5260	5260	5260	0
382	20250206	140900	45892000	5260	5260	5260	5260	2
383	20250206	140800	45881480	5270	5270	5270	5270	0
384	20250206	140700	45881480	5270	5270	5270	5270	0
385	20250206	140600	45881480	5270	5270	5270	5270	0
386	20250206	140500	45881480	5270	5270	5270	5270	0
387	20250206	140400	45881480	5270	5270	5270	5270	0
388	20250206	140300	45881480	5270	5270	5270	5270	2
389	20250206	140200	45870940	5240	5240	5240	5240	0
390	20250206	140100	45870940	5240	5240	5240	5240	0
391	20250206	140000	45870940	5240	5240	5240	5240	0
392	20250206	135900	45870940	5240	5240	5240	5240	0
393	20250206	135800	45870940	5240	5240	5240	5240	0
394	20250206	135700	45870940	5240	5240	5240	5240	0
395	20250206	135600	45870940	5240	5240	5240	5240	0
396	20250206	135500	45870940	5240	5240	5240	5240	0
397	20250206	135400	45870940	5240	5240	5240	5240	0
398	20250206	135300	45870940	5240	5240	5240	5240	0
399	20250206	135200	45870940	5240	5240	5240	5240	0
400	20250206	135100	45870940	5240	5240	5240	5240	0
401	20250206	135000	45870940	5240	5240	5240	5240	0
402	20250206	134900	45870940	5240	5240	5240	5240	0
403	20250206	134800	45870940	5240	5240	5240	5240	0
404	20250206	134700	45870940	5240	5240	5240	5240	0
405	20250206	134600	45870940	5240	5240	5240	5240	0
406	20250206	134500	45870940	5240	5240	5240	5240	0
407	20250206	134400	45870940	5240	5240	5240	5240	0
408	20250206	134300	45870940	5240	5240	5240	5240	0
409	20250206	134200	45870940	5240	5240	5240	5240	0
410	20250206	134100	45870940	5240	5240	5240	5240	0
411	20250206	134000	45870940	5240	5240	5240	5240	1
412	20250206	133900	45865700	5240	5250	5250	5240	203
413	20250206	133800	44801650	5270	5270	5270	5270	0
414	20250206	133700	44801650	5270	5270	5270	5270	0
415	20250206	133600	44801650	5270	5270	5270	5270	1
416	20250206	133500	44796380	5270	5270	5270	5270	0
417	20250206	133400	44796380	5270	5270	5270	5270	0
418	20250206	133300	44796380	5270	5270	5270	5270	50
419	20250206	133200	44532880	5250	5250	5250	5250	0
420	20250206	133100	44532880	5250	5250	5250	5250	0
421	20250206	133000	44532880	5250	5250	5250	5250	0
422	20250206	132900	44532880	5250	5250	5250	5250	1
423	20250206	132800	44527630	5260	5260	5260	5260	0
424	20250206	132700	44527630	5260	5260	5260	5260	0
425	20250206	132600	44527630	5260	5260	5260	5260	3
426	20250206	132500	44511850	5270	5270	5270	5270	0
427	20250206	132400	44511850	5270	5270	5270	5270	0
428	20250206	132300	44511850	5270	5270	5270	5270	0
429	20250206	132200	44511850	5270	5270	5270	5270	0
430	20250206	132100	44511850	5270	5270	5270	5270	0
431	20250206	132000	44511850	5270	5270	5270	5270	0
432	20250206	131900	44511850	5270	5270	5270	5270	0
433	20250206	131800	44511850	5270	5270	5270	5270	0
434	20250206	131700	44511850	5270	5270	5270	5270	0
435	20250206	131600	44511850	5270	5270	5270	5270	0
436	20250206	131500	44511850	5270	5270	5270	5270	0
437	20250206	131400	44511850	5270	5270	5270	5270	0
438	20250206	131300	44511850	5270	5270	5270	5270	0
439	20250206	131200	44511850	5270	5270	5270	5270	0
440	20250206	131100	44511850	5270	5270	5270	5270	2
441	20250206	131000	44501310	5280	5280	5280	5280	0
442	20250206	130900	44501310	5280	5280	5280	5280	0
443	20250206	130800	44501310	5280	5280	5280	5280	0
444	20250206	130700	44501310	5280	5280	5280	5280	40
445	20250206	130600	44290110	5280	5280	5280	5280	0
446	20250206	130500	44290110	5280	5280	5280	5280	0
447	20250206	130400	44290110	5280	5280	5280	5280	0
448	20250206	130300	44290110	5280	5280	5280	5280	0
449	20250206	130200	44290110	5280	5280	5280	5280	0
450	20250206	130100	44290110	5280	5280	5280	5280	0
451	20250206	130000	44290110	5280	5280	5280	5280	0
452	20250206	125900	44290110	5280	5280	5280	5280	0
453	20250206	125800	44290110	5280	5280	5280	5280	0
454	20250206	125700	44290110	5280	5280	5280	5280	0
455	20250206	125600	44290110	5280	5280	5280	5280	0
456	20250206	125500	44290110	5280	5280	5280	5280	1
457	20250206	125400	44284830	5280	5280	5280	5280	1
458	20250206	125300	44279550	5290	5290	5290	5290	0
459	20250206	125200	44279550	5290	5290	5290	5290	0
460	20250206	125100	44279550	5290	5290	5290	5290	0
461	20250206	125000	44279550	5290	5290	5290	5290	0
462	20250206	124900	44279550	5290	5290	5290	5290	0
463	20250206	124800	44279550	5290	5290	5290	5290	0
464	20250206	124700	44279550	5290	5290	5290	5290	0
465	20250206	124600	44279550	5290	5290	5290	5290	0
466	20250206	124500	44279550	5290	5290	5290	5290	20
467	20250206	124400	44173750	5290	5270	5290	5250	202
468	20250206	124300	43111120	5280	5280	5280	5280	0
469	20250206	124200	43111120	5280	5280	5280	5280	0
470	20250206	124100	43111120	5280	5280	5280	5280	0
471	20250206	124000	43111120	5280	5280	5280	5280	0
472	20250206	123900	43111120	5280	5280	5280	5280	0
473	20250206	123800	43111120	5280	5280	5280	5280	0
474	20250206	123700	43111120	5280	5280	5280	5280	0
475	20250206	123600	43111120	5280	5280	5280	5280	0
476	20250206	123500	43111120	5280	5280	5280	5280	0
477	20250206	123400	43111120	5280	5290	5290	5280	4
478	20250206	123300	43089990	5300	5300	5300	5300	102
479	20250206	123200	42549390	5300	5300	5300	5300	0
480	20250206	123100	42549390	5300	5300	5300	5300	0
481	20250206	123000	42549390	5300	5300	5300	5300	0
482	20250206	122900	42549390	5300	5300	5300	5300	0
483	20250206	122800	42549390	5300	5300	5300	5300	0
484	20250206	122700	42549390	5300	5300	5300	5300	0
485	20250206	122600	42549390	5300	5300	5300	5300	0
486	20250206	122500	42549390	5300	5300	5300	5300	3
487	20250206	122400	42533490	5300	5300	5300	5300	0
488	20250206	122300	42533490	5300	5280	5300	5280	3
489	20250206	122200	42517620	5250	5260	5260	5250	30
490	20250206	122100	42359920	5300	5300	5300	5300	0
491	20250206	122000	42359920	5300	5300	5300	5300	0
492	20250206	121900	42359920	5300	5300	5300	5300	0
493	20250206	121800	42359920	5300	5300	5300	5300	0
494	20250206	121700	42359920	5300	5300	5300	5300	0
495	20250206	121600	42359920	5300	5300	5300	5300	23
496	20250206	121500	42238020	5300	5300	5300	5300	0
497	20250206	121400	42238020	5300	5300	5300	5300	0
498	20250206	121300	42238020	5300	5300	5300	5300	0
499	20250206	121200	42238020	5300	5300	5300	5300	0
500	20250206	121100	42238020	5300	5300	5300	5300	0
501	20250206	121000	42238020	5300	5300	5300	5300	0
502	20250206	120900	42238020	5300	5300	5300	5300	0
503	20250206	120800	42238020	5300	5300	5300	5300	0
504	20250206	120700	42238020	5300	5300	5300	5300	0
505	20250206	120600	42238020	5300	5300	5300	5300	0
506	20250206	120500	42238020	5300	5300	5300	5300	0
507	20250206	120400	42238020	5300	5300	5300	5300	0
508	20250206	120300	42238020	5300	5300	5300	5300	0
509	20250206	120200	42238020	5300	5300	5300	5300	0
510	20250206	120100	42238020	5300	5300	5300	5300	0
511	20250206	120000	42238020	5300	5300	5300	5300	0
512	20250206	115900	42238020	5300	5300	5300	5300	0
513	20250206	115800	42238020	5300	5300	5300	5300	0
514	20250206	115700	42238020	5300	5300	5300	5300	0
515	20250206	115600	42238020	5300	5300	5300	5300	0
516	20250206	115500	42238020	5300	5300	5300	5300	0
517	20250206	115400	42238020	5300	5300	5300	5300	0
518	20250206	115300	42238020	5300	5300	5300	5300	0
519	20250206	115200	42238020	5300	5300	5300	5300	21
520	20250206	115100	42126720	5300	5300	5300	5300	0
521	20250206	115000	42126720	5300	5300	5300	5300	0
522	20250206	114900	42126720	5300	5300	5300	5300	0
523	20250206	114800	42126720	5300	5300	5300	5300	0
524	20250206	114700	42126720	5300	5300	5300	5300	0
525	20250206	114600	42126720	5300	5300	5300	5300	0
526	20250206	114500	42126720	5300	5300	5300	5300	1
527	20250206	114400	42121420	5270	5270	5270	5270	0
528	20250206	114300	42121420	5270	5270	5270	5270	0
529	20250206	114200	42121420	5270	5270	5270	5270	0
530	20250206	114100	42121420	5270	5270	5270	5270	0
531	20250206	114000	42121420	5270	5270	5270	5270	0
532	20250206	113900	42121420	5270	5270	5270	5270	0
533	20250206	113800	42121420	5270	5270	5270	5270	0
534	20250206	113700	42121420	5270	5270	5270	5270	0
535	20250206	113600	42121420	5270	5270	5270	5270	0
536	20250206	113500	42121420	5270	5280	5280	5270	4
537	20250206	113400	42100320	5300	5300	5300	5300	1
538	20250206	113300	42095020	5300	5290	5300	5270	9
539	20250206	113200	42047420	5300	5290	5300	5270	6
540	20250206	113100	42015750	5300	5300	5300	5300	0
541	20250206	113000	42015750	5300	5300	5300	5300	0
542	20250206	112900	42015750	5300	5300	5300	5300	0
543	20250206	112800	42015750	5300	5300	5300	5300	0
544	20250206	112700	42015750	5300	5300	5300	5300	0
545	20250206	112600	42015750	5300	5300	5300	5300	0
546	20250206	112500	42015750	5300	5300	5300	5300	0
547	20250206	112400	42015750	5300	5300	5300	5300	260
548	20250206	112300	40637750	5300	5300	5300	5300	0
549	20250206	112200	40637750	5300	5300	5300	5300	0
550	20250206	112100	40637750	5300	5280	5300	5280	4
551	20250206	112000	40616610	5280	5260	5280	5240	28
552	20250206	111900	40469650	5280	5270	5280	5250	6
553	20250206	111800	40438070	5280	5250	5280	5250	61
554	20250206	111700	40117730	5260	5270	5270	5260	221
555	20250206	111600	38954270	5280	5280	5280	5280	0
556	20250206	111500	38954270	5280	5280	5280	5280	0
557	20250206	111400	38954270	5280	5280	5280	5280	0
558	20250206	111300	38954270	5280	5280	5280	5280	0
559	20250206	111200	38954270	5280	5280	5280	5280	18
560	20250206	111100	38859230	5290	5290	5290	5290	1
561	20250206	111000	38853940	5280	5280	5280	5280	70
562	20250206	110900	38484340	5300	5300	5300	5300	0
563	20250206	110800	38484340	5300	5300	5300	5300	0
564	20250206	110700	38484340	5300	5300	5300	5300	0
565	20250206	110600	38484340	5300	5290	5300	5290	19
566	20250206	110500	38383650	5300	5300	5300	5300	0
567	20250206	110400	38383650	5300	5300	5300	5300	0
568	20250206	110300	38383650	5300	5300	5300	5300	0
569	20250206	110200	38383650	5300	5300	5300	5300	0
570	20250206	110100	38383650	5300	5300	5300	5300	0
571	20250206	110000	38383650	5300	5300	5300	5300	0
572	20250206	105900	38383650	5300	5300	5300	5300	0
573	20250206	105800	38383650	5300	5300	5300	5300	0
574	20250206	105700	38383650	5300	5300	5300	5300	0
575	20250206	105600	38383650	5300	5300	5300	5300	1
576	20250206	105500	38378350	5290	5290	5290	5290	1
577	20250206	105400	38373060	5320	5320	5320	5320	0
578	20250206	105300	38373060	5320	5320	5320	5320	0
579	20250206	105200	38373060	5320	5320	5320	5320	0
580	20250206	105100	38373060	5320	5320	5320	5320	0
581	20250206	105000	38373060	5320	5320	5320	5320	0
582	20250206	104900	38373060	5320	5320	5320	5320	0
583	20250206	104800	38373060	5320	5320	5320	5320	0
584	20250206	104700	38373060	5320	5320	5320	5320	0
585	20250206	104600	38373060	5320	5320	5320	5320	0
586	20250206	104500	38373060	5320	5320	5320	5320	0
587	20250206	104400	38373060	5320	5320	5320	5320	0
588	20250206	104300	38373060	5320	5320	5320	5320	10
589	20250206	104200	38319860	5290	5290	5290	5290	100
590	20250206	104100	37790860	5320	5320	5320	5320	0
591	20250206	104000	37790860	5320	5320	5320	5320	0
592	20250206	103900	37790860	5320	5320	5320	5320	0
593	20250206	103800	37790860	5320	5320	5320	5320	0
594	20250206	103700	37790860	5320	5320	5320	5320	0
595	20250206	103600	37790860	5320	5320	5320	5320	83
596	20250206	103500	37349300	5320	5320	5320	5320	0
597	20250206	103400	37349300	5320	5320	5320	5320	8
598	20250206	103300	37306740	5320	5320	5320	5320	0
599	20250206	103200	37306740	5320	5320	5320	5320	10
600	20250206	103100	37253540	5300	5300	5300	5300	0
601	20250206	103000	37253540	5300	5300	5300	5300	0
602	20250206	102900	37253540	5300	5300	5300	5300	0
603	20250206	102800	37253540	5300	5300	5300	5300	0
604	20250206	102700	37253540	5300	5300	5300	5300	100
605	20250206	102600	36723540	5330	5330	5330	5330	0
606	20250206	102500	36723540	5330	5330	5330	5330	0
607	20250206	102400	36723540	5330	5330	5330	5330	0
608	20250206	102300	36723540	5330	5330	5330	5330	178
609	20250206	102200	35774800	5330	5290	5330	5290	2018
610	20250206	102100	25062480	5280	5290	5290	5280	6
611	20250206	102000	25030790	5300	5300	5300	5300	0
612	20250206	101900	25030790	5300	5300	5300	5300	0
613	20250206	101800	25030790	5300	5300	5300	5300	0
614	20250206	101700	25030790	5300	5300	5300	5300	100
615	20250206	101600	24500790	5300	5300	5300	5300	0
616	20250206	101500	24500790	5300	5300	5300	5300	0
617	20250206	101400	24500790	5300	5300	5300	5300	0
618	20250206	101300	24500790	5300	5300	5300	5300	0
619	20250206	101200	24500790	5300	5300	5300	5300	0
620	20250206	101100	24500790	5300	5300	5300	5300	0
621	20250206	101000	24500790	5300	5300	5300	5300	0
622	20250206	100900	24500790	5300	5300	5300	5300	100
623	20250206	100800	23970790	5300	5300	5300	5300	0
624	20250206	100700	23970790	5300	5300	5300	5300	0
625	20250206	100600	23970790	5300	5300	5300	5300	0
626	20250206	100500	23970790	5300	5300	5300	5300	12
627	20250206	100400	23907190	5300	5300	5300	5300	0
628	20250206	100300	23907190	5300	5300	5300	5300	2
629	20250206	100200	23896590	5300	5300	5300	5300	0
630	20250206	100100	23896590	5300	5300	5300	5300	0
631	20250206	100000	23896590	5300	5300	5300	5300	0
632	20250206	095900	23896590	5300	5300	5300	5300	0
633	20250206	095800	23896590	5300	5300	5300	5300	0
634	20250206	095700	23896590	5300	5300	5300	5300	5
635	20250206	095600	23870090	5300	5300	5300	5300	0
636	20250206	095500	23870090	5300	5300	5300	5300	0
637	20250206	095400	23870090	5300	5300	5300	5300	50
638	20250206	095300	23605090	5300	5300	5300	5300	0
639	20250206	095200	23605090	5300	5280	5300	5280	18
640	20250206	095100	23510010	5300	5300	5300	5300	0
641	20250206	095000	23510010	5300	5300	5300	5300	0
642	20250206	094900	23510010	5300	5300	5300	5300	0
643	20250206	094800	23510010	5300	5300	5300	5300	31
644	20250206	094700	23345710	5280	5280	5280	5280	50
645	20250206	094600	23081710	5300	5300	5300	5300	1
646	20250206	094500	23076410	5290	5290	5290	5290	2
647	20250206	094400	23065830	5290	5290	5290	5290	65
648	20250206	094300	22721980	5290	5290	5290	5290	4
649	20250206	094200	22700820	5290	5290	5290	5290	0
650	20250206	094100	22700820	5290	5290	5290	5290	0
651	20250206	094000	22700820	5290	5290	5290	5290	0
652	20250206	093900	22700820	5290	5290	5290	5290	0
653	20250206	093800	22700820	5290	5290	5290	5290	0
654	20250206	093700	22700820	5290	5290	5290	5290	11
655	20250206	093600	22642630	5290	5290	5290	5290	0
656	20250206	093500	22642630	5290	5290	5290	5290	0
657	20250206	093400	22642630	5290	5290	5290	5290	0
658	20250206	093300	22642630	5290	5290	5290	5290	0
659	20250206	093200	22642630	5290	5290	5290	5290	0
660	20250206	093100	22642630	5290	5290	5290	5290	0
661	20250206	093000	22642630	5290	5290	5290	5290	1
662	20250206	092900	22637340	5250	5250	5250	5250	0
663	20250206	092800	22637340	5250	5280	5280	5250	504
664	20250206	092700	19982540	5290	5290	5290	5290	102
665	20250206	092600	19442960	5300	5300	5300	5300	0
666	20250206	092500	19442960	5300	5300	5300	5300	0
667	20250206	092400	19442960	5300	5300	5300	5300	0
668	20250206	092300	19442960	5300	5300	5300	5300	0
669	20250206	092200	19442960	5300	5300	5300	5300	39
670	20250206	092100	19236260	5320	5320	5320	5320	0
671	20250206	092000	19236260	5320	5320	5320	5320	105
672	20250206	091900	18677660	5290	5290	5290	5290	0
673	20250206	091800	18677660	5290	5290	5290	5290	1
674	20250206	091700	18672370	5320	5300	5320	5290	106
675	20250206	091600	18110570	5310	5310	5310	5310	1
676	20250206	091500	18105260	5320	5320	5320	5320	30
677	20250206	091400	17945660	5330	5330	5330	5330	0
678	20250206	091300	17945660	5330	5330	5330	5330	0
679	20250206	091200	17945660	5330	5330	5330	5330	94
680	20250206	091100	17444640	5280	5280	5280	5280	460
681	20250206	091000	15015840	5300	5330	5330	5300	41
682	20250206	090900	14798510	5330	5330	5330	5330	100
683	20250206	090800	14265510	5330	5330	5330	5330	93
684	20250206	090700	13769820	5330	5330	5330	5330	400
685	20250206	090600	11637820	5330	5330	5330	5330	0
686	20250206	090500	11637820	5330	5320	5330	5320	569
687	20250206	090400	8605810	5320	5330	5330	5320	210
688	20250206	090300	7488580	5320	5330	5330	5320	101
689	20250206	090200	6951250	5330	5300	5330	5300	301
690	20250206	090100	5349340	5300	5300	5300	5280	202
691	20250206	090000	4282740	5300	5260	5300	5260	813