KissMeData/007680/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185000	10663675	4050	4050	4050	4050	81
3	20250206	184900	10663675	4050	4050	4050	4050	0
4	20250206	184800	10663675	4050	4050	4050	4050	0
5	20250206	184700	10663675	4050	4050	4050	4050	0
6	20250206	184600	10663675	4050	4050	4050	4050	0
7	20250206	184500	10663675	4050	4050	4050	4050	0
8	20250206	184400	10663675	4050	4050	4050	4050	0
9	20250206	184300	10663675	4050	4050	4050	4050	0
10	20250206	184200	10663675	4050	4050	4050	4050	0
11	20250206	184100	10663675	4050	4050	4050	4050	0
12	20250206	184000	10663675	4050	4050	4050	4050	0
13	20250206	183900	10663675	4050	4050	4050	4050	0
14	20250206	183800	10663675	4050	4050	4050	4050	0
15	20250206	183700	10663675	4050	4050	4050	4050	0
16	20250206	183600	10663675	4050	4050	4050	4050	0
17	20250206	183500	10663675	4050	4050	4050	4050	0
18	20250206	183400	10663675	4050	4050	4050	4050	0
19	20250206	183300	10663675	4050	4050	4050	4050	0
20	20250206	183200	10663675	4050	4050	4050	4050	0
21	20250206	183100	10663675	4050	4050	4050	4050	0
22	20250206	183000	10663675	4050	4050	4050	4050	0
23	20250206	182900	10663675	4050	4050	4050	4050	0
24	20250206	182800	10663675	4050	4050	4050	4050	0
25	20250206	182700	10663675	4050	4050	4050	4050	0
26	20250206	182600	10663675	4050	4050	4050	4050	0
27	20250206	182500	10663675	4050	4050	4050	4050	0
28	20250206	182400	10663675	4050	4050	4050	4050	0
29	20250206	182300	10663675	4050	4050	4050	4050	0
30	20250206	182200	10663675	4050	4050	4050	4050	0
31	20250206	182100	10663675	4050	4050	4050	4050	0
32	20250206	182000	10663675	4050	4050	4050	4050	81
33	20250206	181900	10663675	4050	4050	4050	4050	0
34	20250206	181800	10663675	4050	4050	4050	4050	0
35	20250206	181700	10663675	4050	4050	4050	4050	0
36	20250206	181600	10663675	4050	4050	4050	4050	0
37	20250206	181500	10663675	4050	4050	4050	4050	0
38	20250206	181400	10663675	4050	4050	4050	4050	0
39	20250206	181300	10663675	4050	4050	4050	4050	0
40	20250206	181200	10663675	4050	4050	4050	4050	0
41	20250206	181100	10663675	4050	4050	4050	4050	0
42	20250206	181000	10663675	4050	4050	4050	4050	0
43	20250206	180900	10663675	4050	4050	4050	4050	0
44	20250206	180800	10663675	4050	4050	4050	4050	0
45	20250206	180700	10663675	4050	4050	4050	4050	0
46	20250206	180600	10663675	4050	4050	4050	4050	0
47	20250206	180500	10663675	4050	4050	4050	4050	0
48	20250206	180400	10663675	4050	4050	4050	4050	0
49	20250206	180300	10663675	4050	4050	4050	4050	0
50	20250206	180200	10663675	4050	4050	4050	4050	0
51	20250206	180100	10663675	4050	4050	4050	4050	0
52	20250206	180000	10663675	4050	4050	4050	4050	0
53	20250206	175900	10663675	4050	4050	4050	4050	0
54	20250206	175800	10663675	4050	4050	4050	4050	0
55	20250206	175700	10663675	4050	4050	4050	4050	0
56	20250206	175600	10663675	4050	4050	4050	4050	0
57	20250206	175500	10663675	4050	4050	4050	4050	0
58	20250206	175400	10663675	4050	4050	4050	4050	0
59	20250206	175300	10663675	4050	4050	4050	4050	0
60	20250206	175200	10663675	4050	4050	4050	4050	0
61	20250206	175100	10663675	4050	4050	4050	4050	0
62	20250206	175000	10663675	4050	4050	4050	4050	81
63	20250206	174900	10663675	4050	4050	4050	4050	0
64	20250206	174800	10663675	4050	4050	4050	4050	0
65	20250206	174700	10663675	4050	4050	4050	4050	0
66	20250206	174600	10663675	4050	4050	4050	4050	0
67	20250206	174500	10663675	4050	4050	4050	4050	0
68	20250206	174400	10663675	4050	4050	4050	4050	0
69	20250206	174300	10663675	4050	4050	4050	4050	0
70	20250206	174200	10663675	4050	4050	4050	4050	0
71	20250206	174100	10663675	4050	4050	4050	4050	0
72	20250206	174000	10663675	4050	4050	4050	4050	0
73	20250206	173900	10663675	4050	4050	4050	4050	0
74	20250206	173800	10663675	4050	4050	4050	4050	0
75	20250206	173700	10663675	4050	4050	4050	4050	0
76	20250206	173600	10663675	4050	4050	4050	4050	0
77	20250206	173500	10663675	4050	4050	4050	4050	0
78	20250206	173400	10663675	4050	4050	4050	4050	0
79	20250206	173300	10663675	4050	4050	4050	4050	0
80	20250206	173200	10663675	4050	4050	4050	4050	0
81	20250206	173100	10663675	4050	4050	4050	4050	0
82	20250206	173000	10663675	4050	4050	4050	4050	0
83	20250206	172900	10663675	4050	4050	4050	4050	0
84	20250206	172800	10663675	4050	4050	4050	4050	0
85	20250206	172700	10663675	4050	4050	4050	4050	0
86	20250206	172600	10663675	4050	4050	4050	4050	0
87	20250206	172500	10663675	4050	4050	4050	4050	0
88	20250206	172400	10663675	4050	4050	4050	4050	0
89	20250206	172300	10663675	4050	4050	4050	4050	0
90	20250206	172200	10663675	4050	4050	4050	4050	0
91	20250206	172100	10663675	4050	4050	4050	4050	0
92	20250206	172000	10663675	4050	4050	4050	4050	81
93	20250206	171900	10663675	4050	4050	4050	4050	0
94	20250206	171800	10663675	4050	4050	4050	4050	0
95	20250206	171700	10663675	4050	4050	4050	4050	0
96	20250206	171600	10663675	4050	4050	4050	4050	0
97	20250206	171500	10663675	4050	4050	4050	4050	0
98	20250206	171400	10663675	4050	4050	4050	4050	0
99	20250206	171300	10663675	4050	4050	4050	4050	0
100	20250206	171200	10663675	4050	4050	4050	4050	0
101	20250206	171100	10663675	4050	4050	4050	4050	0
102	20250206	171000	10663675	4050	4050	4050	4050	0
103	20250206	170900	10663675	4050	4050	4050	4050	0
104	20250206	170800	10663675	4050	4050	4050	4050	0
105	20250206	170700	10663675	4050	4050	4050	4050	0
106	20250206	170600	10663675	4050	4050	4050	4050	0
107	20250206	170500	10663675	4050	4050	4050	4050	0
108	20250206	170400	10663675	4050	4050	4050	4050	0
109	20250206	170300	10663675	4050	4050	4050	4050	0
110	20250206	170200	10663675	4050	4050	4050	4050	0
111	20250206	170100	10663675	4050	4050	4050	4050	0
112	20250206	170000	10663675	4050	4050	4050	4050	0
113	20250206	165900	10663675	4050	4050	4050	4050	0
114	20250206	165800	10663675	4050	4050	4050	4050	0
115	20250206	165700	10663675	4050	4050	4050	4050	0
116	20250206	165600	10663675	4050	4050	4050	4050	0
117	20250206	165500	10663675	4050	4050	4050	4050	0
118	20250206	165400	10663675	4050	4050	4050	4050	0
119	20250206	165300	10663675	4050	4050	4050	4050	0
120	20250206	165200	10663675	4050	4050	4050	4050	0
121	20250206	165100	10663675	4050	4050	4050	4050	0
122	20250206	165000	10663675	4050	4050	4050	4050	81
123	20250206	164900	10663675	4050	4050	4050	4050	0
124	20250206	164800	10663675	4050	4050	4050	4050	0
125	20250206	164700	10663675	4050	4050	4050	4050	0
126	20250206	164600	10663675	4050	4050	4050	4050	0
127	20250206	164500	10663675	4050	4050	4050	4050	0
128	20250206	164400	10663675	4050	4050	4050	4050	0
129	20250206	164300	10663675	4050	4050	4050	4050	0
130	20250206	164200	10663675	4050	4050	4050	4050	0
131	20250206	164100	10663675	4050	4050	4050	4050	0
132	20250206	164000	10663675	4050	4050	4050	4050	0
133	20250206	163900	10663675	4050	4050	4050	4050	0
134	20250206	163800	10663675	4050	4050	4050	4050	0
135	20250206	163700	10663675	4050	4050	4050	4050	0
136	20250206	163600	10663675	4050	4050	4050	4050	0
137	20250206	163500	10663675	4050	4050	4050	4050	0
138	20250206	163400	10663675	4050	4050	4050	4050	0
139	20250206	163300	10663675	4050	4050	4050	4050	0
140	20250206	163200	10663675	4050	4050	4050	4050	0
141	20250206	163100	10663675	4050	4050	4050	4050	0
142	20250206	163000	10663675	4050	4050	4050	4050	0
143	20250206	162900	10663675	4050	4050	4050	4050	0
144	20250206	162800	10663675	4050	4050	4050	4050	0
145	20250206	162700	10663675	4050	4050	4050	4050	0
146	20250206	162600	10663675	4050	4050	4050	4050	0
147	20250206	162500	10663675	4050	4050	4050	4050	0
148	20250206	162400	10663675	4050	4050	4050	4050	0
149	20250206	162300	10663675	4050	4050	4050	4050	0
150	20250206	162200	10663675	4050	4050	4050	4050	0
151	20250206	162100	10663675	4050	4050	4050	4050	0
152	20250206	162000	10663675	4050	4050	4050	4050	81
153	20250206	161900	10663675	4050	4050	4050	4050	0
154	20250206	161800	10663675	4050	4050	4050	4050	0
155	20250206	161700	10663675	4050	4050	4050	4050	0
156	20250206	161600	10663675	4050	4050	4050	4050	0
157	20250206	161500	10663675	4050	4050	4050	4050	0
158	20250206	161400	10663675	4050	4050	4050	4050	0
159	20250206	161300	10663675	4050	4050	4050	4050	0
160	20250206	161200	10663675	4050	4050	4050	4050	0
161	20250206	161100	10663675	4050	4050	4050	4050	0
162	20250206	161000	10663675	4050	4050	4050	4050	0
163	20250206	160900	10663675	4050	4050	4050	4050	0
164	20250206	160800	10663675	4050	4050	4050	4050	0
165	20250206	160700	10663675	4050	4050	4050	4050	0
166	20250206	160600	10663675	4050	4050	4050	4050	0
167	20250206	160500	10663675	4050	4050	4050	4050	0
168	20250206	160400	10663675	4050	4050	4050	4050	0
169	20250206	160300	10663675	4050	4050	4050	4050	0
170	20250206	160200	10663675	4050	4050	4050	4050	0
171	20250206	160100	10663675	4050	4050	4050	4050	0
172	20250206	160000	10663675	4050	4050	4050	4050	0
173	20250206	155900	10663675	4050	4050	4050	4050	0
174	20250206	155800	10663675	4050	4050	4050	4050	0
175	20250206	155700	10663675	4050	4050	4050	4050	0
176	20250206	155600	10663675	4050	4050	4050	4050	0
177	20250206	155500	10663675	4050	4050	4050	4050	0
178	20250206	155400	10663675	4050	4050	4050	4050	0
179	20250206	155300	10663675	4050	4050	4050	4050	0
180	20250206	155200	10663675	4050	4050	4050	4050	0
181	20250206	155100	10663675	4050	4050	4050	4050	0
182	20250206	155000	10663675	4050	4050	4050	4050	81
183	20250206	154900	10663675	4050	4050	4050	4050	0
184	20250206	154800	10663675	4050	4050	4050	4050	0
185	20250206	154700	10663675	4050	4050	4050	4050	0
186	20250206	154600	10663675	4050	4050	4050	4050	0
187	20250206	154500	10663675	4050	4050	4050	4050	0
188	20250206	154400	10663675	4050	4050	4050	4050	0
189	20250206	154300	10663675	4050	4050	4050	4050	0
190	20250206	154200	10663675	4050	4050	4050	4050	0
191	20250206	154100	10663675	4050	4050	4050	4050	0
192	20250206	154000	10663675	4050	4050	4050	4050	0
193	20250206	153900	10663675	4050	4050	4050	4050	0
194	20250206	153800	10663675	4050	4050	4050	4050	0
195	20250206	153700	10663675	4050	4050	4050	4050	0
196	20250206	153600	10663675	4050	4050	4050	4050	0
197	20250206	153500	10663675	4050	4050	4050	4050	0
198	20250206	153400	10663675	4050	4050	4050	4050	0
199	20250206	153300	10663675	4050	4050	4050	4050	0
200	20250206	153200	10663675	4050	4050	4050	4050	0
201	20250206	153100	10663675	4050	4050	4050	4050	0
202	20250206	153000	10663675	4050	4050	4050	4050	81
203	20250206	152900	10335625	4090	4090	4090	4090	0
204	20250206	152800	10335625	4090	4090	4090	4090	0
205	20250206	152700	10335625	4090	4090	4090	4090	0
206	20250206	152600	10335625	4090	4090	4090	4090	0
207	20250206	152500	10335625	4090	4090	4090	4090	0
208	20250206	152400	10335625	4090	4090	4090	4090	0
209	20250206	152300	10335625	4090	4090	4090	4090	0
210	20250206	152200	10335625	4090	4090	4090	4090	0
211	20250206	152100	10335625	4090	4090	4090	4090	0
212	20250206	152000	10335625	4090	4090	4090	4090	0
213	20250206	151900	10335625	4090	4095	4095	4075	61
214	20250206	151800	10086250	4075	4100	4100	4075	113
215	20250206	151700	9624585	4100	4100	4100	4095	58
216	20250206	151600	9386835	4105	4100	4105	4085	32
217	20250206	151500	9255820	4180	4110	4180	4110	136
218	20250206	151400	8696790	4180	4105	4180	4105	152
219	20250206	151300	8072000	4105	4105	4105	4105	0
220	20250206	151200	8072000	4105	4105	4105	4105	0
221	20250206	151100	8072000	4105	4105	4105	4105	0
222	20250206	151000	8072000	4105	4105	4105	4105	0
223	20250206	150900	8072000	4105	4105	4105	4105	1
224	20250206	150800	8067895	4065	4065	4065	4065	0
225	20250206	150700	8067895	4065	4065	4065	4065	0
226	20250206	150600	8067895	4065	4065	4065	4065	0
227	20250206	150500	8067895	4065	4065	4065	4065	0
228	20250206	150400	8067895	4065	4065	4065	4065	0
229	20250206	150300	8067895	4065	4065	4065	4065	0
230	20250206	150200	8067895	4065	4065	4065	4065	0
231	20250206	150100	8067895	4065	4065	4065	4065	0
232	20250206	150000	8067895	4065	4065	4065	4065	0
233	20250206	145900	8067895	4065	4065	4065	4065	0
234	20250206	145800	8067895	4065	4065	4065	4065	0
235	20250206	145700	8067895	4065	4065	4065	4065	0
236	20250206	145600	8067895	4065	4065	4065	4065	0
237	20250206	145500	8067895	4065	4065	4065	4065	0
238	20250206	145400	8067895	4065	4065	4065	4065	0
239	20250206	145300	8067895	4065	4100	4110	4065	130
240	20250206	145200	7535020	4060	4060	4060	4060	0
241	20250206	145100	7535020	4060	4060	4060	4060	0
242	20250206	145000	7535020	4060	4060	4060	4060	0
243	20250206	144900	7535020	4060	4060	4060	4060	0
244	20250206	144800	7535020	4060	4060	4060	4060	0
245	20250206	144700	7535020	4060	4060	4060	4060	0
246	20250206	144600	7535020	4060	4060	4060	4060	0
247	20250206	144500	7535020	4060	4060	4060	4060	0
248	20250206	144400	7535020	4060	4085	4105	4060	101
249	20250206	144300	7121020	4055	4055	4055	4055	0
250	20250206	144200	7121020	4055	4055	4055	4055	0
251	20250206	144100	7121020	4055	4055	4055	4055	0
252	20250206	144000	7121020	4055	4060	4060	4055	2
253	20250206	143900	7112905	4085	4085	4085	4085	0
254	20250206	143800	7112905	4085	4085	4085	4085	0
255	20250206	143700	7112905	4085	4085	4085	4085	0
256	20250206	143600	7112905	4085	4085	4085	4085	0
257	20250206	143500	7112905	4085	4085	4085	4085	0
258	20250206	143400	7112905	4085	4085	4085	4085	0
259	20250206	143300	7112905	4085	4085	4085	4085	0
260	20250206	143200	7112905	4085	4085	4085	4085	0
261	20250206	143100	7112905	4085	4085	4085	4085	0
262	20250206	143000	7112905	4085	4085	4085	4085	0
263	20250206	142900	7112905	4085	4085	4085	4085	0
264	20250206	142800	7112905	4085	4085	4085	4085	0
265	20250206	142700	7112905	4085	4085	4085	4085	0
266	20250206	142600	7112905	4085	4085	4085	4085	0
267	20250206	142500	7112905	4085	4085	4085	4085	0
268	20250206	142400	7112905	4085	4085	4085	4085	0
269	20250206	142300	7112905	4085	4085	4085	4085	0
270	20250206	142200	7112905	4085	4085	4085	4085	0
271	20250206	142100	7112905	4085	4085	4085	4085	0
272	20250206	142000	7112905	4085	4085	4085	4085	0
273	20250206	141900	7112905	4085	4085	4085	4085	0
274	20250206	141800	7112905	4085	4085	4085	4085	0
275	20250206	141700	7112905	4085	4085	4085	4085	0
276	20250206	141600	7112905	4085	4085	4085	4085	0
277	20250206	141500	7112905	4085	4085	4085	4085	0
278	20250206	141400	7112905	4085	4085	4085	4085	0
279	20250206	141300	7112905	4085	4085	4085	4085	1
280	20250206	141200	7108820	4045	4045	4045	4045	0
281	20250206	141100	7108820	4045	4045	4045	4045	0
282	20250206	141000	7108820	4045	4045	4045	4045	0
283	20250206	140900	7108820	4045	4045	4045	4045	0
284	20250206	140800	7108820	4045	4045	4045	4045	0
285	20250206	140700	7108820	4045	4045	4045	4045	0
286	20250206	140600	7108820	4045	4045	4045	4045	0
287	20250206	140500	7108820	4045	4045	4045	4045	0
288	20250206	140400	7108820	4045	4045	4045	4045	0
289	20250206	140300	7108820	4045	4045	4045	4045	0
290	20250206	140200	7108820	4045	4045	4045	4045	0
291	20250206	140100	7108820	4045	4045	4045	4045	0
292	20250206	140000	7108820	4045	4045	4045	4045	0
293	20250206	135900	7108820	4045	4045	4045	4045	0
294	20250206	135800	7108820	4045	4045	4045	4045	0
295	20250206	135700	7108820	4045	4045	4045	4045	0
296	20250206	135600	7108820	4045	4045	4045	4045	0
297	20250206	135500	7108820	4045	4045	4045	4045	0
298	20250206	135400	7108820	4045	4045	4045	4045	0
299	20250206	135300	7108820	4045	4045	4045	4045	0
300	20250206	135200	7108820	4045	4045	4045	4045	0
301	20250206	135100	7108820	4045	4045	4045	4045	0
302	20250206	135000	7108820	4045	4045	4045	4045	0
303	20250206	134900	7108820	4045	4045	4045	4045	0
304	20250206	134800	7108820	4045	4045	4045	4045	0
305	20250206	134700	7108820	4045	4045	4045	4045	0
306	20250206	134600	7108820	4045	4045	4045	4045	0
307	20250206	134500	7108820	4045	4045	4045	4045	0
308	20250206	134400	7108820	4045	4045	4045	4045	0
309	20250206	134300	7108820	4045	4045	4045	4045	0
310	20250206	134200	7108820	4045	4045	4045	4045	0
311	20250206	134100	7108820	4045	4045	4045	4045	0
312	20250206	134000	7108820	4045	4045	4045	4045	0
313	20250206	133900	7108820	4045	4045	4045	4045	0
314	20250206	133800	7108820	4045	4045	4045	4045	0
315	20250206	133700	7108820	4045	4045	4045	4045	0
316	20250206	133600	7108820	4045	4045	4045	4045	0
317	20250206	133500	7108820	4045	4045	4045	4045	0
318	20250206	133400	7108820	4045	4045	4045	4045	0
319	20250206	133300	7108820	4045	4045	4045	4045	0
320	20250206	133200	7108820	4045	4045	4045	4045	0
321	20250206	133100	7108820	4045	4045	4045	4045	0
322	20250206	133000	7108820	4045	4045	4045	4045	0
323	20250206	132900	7108820	4045	4095	4095	4045	31
324	20250206	132800	6983150	4105	4105	4105	4105	0
325	20250206	132700	6983150	4105	4105	4105	4105	1
326	20250206	132600	6979045	4105	4105	4105	4105	0
327	20250206	132500	6979045	4105	4105	4105	4105	0
328	20250206	132400	6979045	4105	4105	4105	4105	0
329	20250206	132300	6979045	4105	4105	4105	4105	0
330	20250206	132200	6979045	4105	4105	4105	4105	0
331	20250206	132100	6979045	4105	4105	4105	4105	0
332	20250206	132000	6979045	4105	4105	4105	4105	0
333	20250206	131900	6979045	4105	4105	4105	4105	0
334	20250206	131800	6979045	4105	4105	4105	4105	0
335	20250206	131700	6979045	4105	4105	4105	4105	0
336	20250206	131600	6979045	4105	4105	4105	4105	0
337	20250206	131500	6979045	4105	4105	4105	4105	0
338	20250206	131400	6979045	4105	4105	4105	4105	0
339	20250206	131300	6979045	4105	4105	4105	4105	0
340	20250206	131200	6979045	4105	4105	4105	4105	0
341	20250206	131100	6979045	4105	4105	4105	4105	0
342	20250206	131000	6979045	4105	4105	4105	4105	0
343	20250206	130900	6979045	4105	4105	4105	4105	0
344	20250206	130800	6979045	4105	4105	4105	4105	0
345	20250206	130700	6979045	4105	4105	4105	4105	0
346	20250206	130600	6979045	4105	4105	4105	4105	0
347	20250206	130500	6979045	4105	4105	4105	4105	0
348	20250206	130400	6979045	4105	4105	4105	4105	0
349	20250206	130300	6979045	4105	4105	4105	4105	0
350	20250206	130200	6979045	4105	4105	4105	4105	0
351	20250206	130100	6979045	4105	4105	4105	4105	0
352	20250206	130000	6979045	4105	4105	4105	4105	0
353	20250206	125900	6979045	4105	4105	4105	4105	0
354	20250206	125800	6979045	4105	4105	4105	4105	0
355	20250206	125700	6979045	4105	4105	4105	4105	0
356	20250206	125600	6979045	4105	4105	4105	4105	0
357	20250206	125500	6979045	4105	4105	4105	4105	0
358	20250206	125400	6979045	4105	4105	4105	4105	0
359	20250206	125300	6979045	4105	4105	4105	4105	0
360	20250206	125200	6979045	4105	4105	4105	4105	0
361	20250206	125100	6979045	4105	4105	4105	4105	0
362	20250206	125000	6979045	4105	4105	4105	4105	0
363	20250206	124900	6979045	4105	4105	4105	4105	0
364	20250206	124800	6979045	4105	4105	4105	4105	0
365	20250206	124700	6979045	4105	4105	4105	4105	0
366	20250206	124600	6979045	4105	4105	4105	4105	0
367	20250206	124500	6979045	4105	4105	4105	4105	0
368	20250206	124400	6979045	4105	4105	4105	4105	0
369	20250206	124300	6979045	4105	4105	4105	4105	0
370	20250206	124200	6979045	4105	4105	4105	4105	0
371	20250206	124100	6979045	4105	4105	4105	4105	10
372	20250206	124000	6937995	4105	4105	4105	4105	0
373	20250206	123900	6937995	4105	4105	4105	4105	0
374	20250206	123800	6937995	4105	4105	4105	4105	0
375	20250206	123700	6937995	4105	4105	4105	4105	0
376	20250206	123600	6937995	4105	4105	4105	4105	0
377	20250206	123500	6937995	4105	4105	4105	4105	0
378	20250206	123400	6937995	4105	4105	4105	4105	0
379	20250206	123300	6937995	4105	4105	4105	4105	0
380	20250206	123200	6937995	4105	4105	4105	4105	0
381	20250206	123100	6937995	4105	4105	4105	4105	0
382	20250206	123000	6937995	4105	4105	4105	4105	0
383	20250206	122900	6937995	4105	4105	4105	4105	0
384	20250206	122800	6937995	4105	4105	4105	4105	0
385	20250206	122700	6937995	4105	4105	4105	4105	0
386	20250206	122600	6937995	4105	4105	4105	4105	0
387	20250206	122500	6937995	4105	4105	4105	4105	0
388	20250206	122400	6937995	4105	4105	4105	4105	0
389	20250206	122300	6937995	4105	4105	4105	4105	0
390	20250206	122200	6937995	4105	4105	4105	4105	0
391	20250206	122100	6937995	4105	4105	4105	4105	0
392	20250206	122000	6937995	4105	4105	4105	4105	0
393	20250206	121900	6937995	4105	4105	4105	4105	0
394	20250206	121800	6937995	4105	4105	4105	4105	0
395	20250206	121700	6937995	4105	4105	4105	4105	0
396	20250206	121600	6937995	4105	4105	4105	4105	0
397	20250206	121500	6937995	4105	4105	4105	4105	0
398	20250206	121400	6937995	4105	4105	4105	4105	0
399	20250206	121300	6937995	4105	4105	4105	4105	0
400	20250206	121200	6937995	4105	4105	4105	4105	0
401	20250206	121100	6937995	4105	4105	4105	4105	0
402	20250206	121000	6937995	4105	4105	4105	4105	0
403	20250206	120900	6937995	4105	4105	4105	4105	0
404	20250206	120800	6937995	4105	4105	4105	4105	0
405	20250206	120700	6937995	4105	4105	4105	4105	1
406	20250206	120600	6933890	4040	4065	4065	4040	100
407	20250206	120500	6529255	4110	4110	4110	4110	500
408	20250206	120400	4474255	4100	4100	4100	4100	0
409	20250206	120300	4474255	4100	4100	4100	4100	0
410	20250206	120200	4474255	4100	4100	4100	4100	0
411	20250206	120100	4474255	4100	4100	4100	4100	0
412	20250206	120000	4474255	4100	4100	4100	4100	0
413	20250206	115900	4474255	4100	4100	4100	4100	0
414	20250206	115800	4474255	4100	4100	4100	4100	0
415	20250206	115700	4474255	4100	4100	4100	4100	0
416	20250206	115600	4474255	4100	4100	4100	4100	0
417	20250206	115500	4474255	4100	4100	4100	4100	0
418	20250206	115400	4474255	4100	4100	4100	4100	0
419	20250206	115300	4474255	4100	4100	4100	4100	0
420	20250206	115200	4474255	4100	4100	4100	4100	0
421	20250206	115100	4474255	4100	4100	4100	4100	0
422	20250206	115000	4474255	4100	4100	4100	4100	0
423	20250206	114900	4474255	4100	4100	4100	4100	0
424	20250206	114800	4474255	4100	4100	4100	4100	0
425	20250206	114700	4474255	4100	4100	4100	4100	0
426	20250206	114600	4474255	4100	4100	4100	4100	0
427	20250206	114500	4474255	4100	4100	4100	4100	0
428	20250206	114400	4474255	4100	4100	4100	4100	0
429	20250206	114300	4474255	4100	4095	4100	4095	2
430	20250206	114200	4466060	4100	4100	4100	4100	0
431	20250206	114100	4466060	4100	4100	4100	4100	0
432	20250206	114000	4466060	4100	4100	4100	4100	0
433	20250206	113900	4466060	4100	4100	4100	4100	0
434	20250206	113800	4466060	4100	4100	4100	4100	0
435	20250206	113700	4466060	4100	4100	4100	4100	0
436	20250206	113600	4466060	4100	4100	4100	4100	0
437	20250206	113500	4466060	4100	4100	4100	4100	0
438	20250206	113400	4466060	4100	4100	4100	4100	0
439	20250206	113300	4466060	4100	4100	4100	4100	0
440	20250206	113200	4466060	4100	4100	4100	4100	1
441	20250206	113100	4461960	4105	4105	4105	4105	0
442	20250206	113000	4461960	4105	4090	4105	4090	2
443	20250206	112900	4453765	4105	4105	4105	4105	0
444	20250206	112800	4453765	4105	4105	4105	4105	0
445	20250206	112700	4453765	4105	4105	4105	4105	0
446	20250206	112600	4453765	4105	4105	4105	4105	0
447	20250206	112500	4453765	4105	4105	4105	4105	0
448	20250206	112400	4453765	4105	4105	4105	4105	0
449	20250206	112300	4453765	4105	4105	4105	4105	0
450	20250206	112200	4453765	4105	4105	4105	4105	1
451	20250206	112100	4449660	4050	4050	4050	4050	0
452	20250206	112000	4449660	4050	4050	4050	4050	0
453	20250206	111900	4449660	4050	4050	4050	4050	0
454	20250206	111800	4449660	4050	4050	4050	4050	0
455	20250206	111700	4449660	4050	4050	4050	4050	0
456	20250206	111600	4449660	4050	4050	4050	4050	0
457	20250206	111500	4449660	4050	4050	4050	4050	0
458	20250206	111400	4449660	4050	4050	4050	4050	0
459	20250206	111300	4449660	4050	4050	4050	4050	0
460	20250206	111200	4449660	4050	4055	4055	4050	3
461	20250206	111100	4437505	4050	4050	4050	4050	0
462	20250206	111000	4437505	4050	4050	4050	4050	0
463	20250206	110900	4437505	4050	4050	4050	4050	0
464	20250206	110800	4437505	4050	4050	4050	4050	0
465	20250206	110700	4437505	4050	4050	4050	4050	0
466	20250206	110600	4437505	4050	4050	4050	4050	0
467	20250206	110500	4437505	4050	4050	4050	4050	0
468	20250206	110400	4437505	4050	4050	4050	4050	0
469	20250206	110300	4437505	4050	4050	4050	4050	0
470	20250206	110200	4437505	4050	4050	4050	4050	0
471	20250206	110100	4437505	4050	4050	4050	4050	0
472	20250206	110000	4437505	4050	4050	4050	4050	0
473	20250206	105900	4437505	4050	4050	4050	4050	0
474	20250206	105800	4437505	4050	4050	4050	4050	0
475	20250206	105700	4437505	4050	4050	4050	4050	0
476	20250206	105600	4437505	4050	4050	4050	4050	0
477	20250206	105500	4437505	4050	4050	4050	4050	0
478	20250206	105400	4437505	4050	4050	4050	4050	0
479	20250206	105300	4437505	4050	4050	4050	4050	0
480	20250206	105200	4437505	4050	4050	4050	4050	0
481	20250206	105100	4437505	4050	4050	4050	4050	0
482	20250206	105000	4437505	4050	4050	4050	4050	0
483	20250206	104900	4437505	4050	4050	4050	4050	0
484	20250206	104800	4437505	4050	4050	4050	4050	0
485	20250206	104700	4437505	4050	4050	4050	4050	0
486	20250206	104600	4437505	4050	4050	4050	4050	0
487	20250206	104500	4437505	4050	4050	4050	4050	0
488	20250206	104400	4437505	4050	4050	4050	4050	0
489	20250206	104300	4437505	4050	4050	4050	4050	0
490	20250206	104200	4437505	4050	4050	4050	4050	0
491	20250206	104100	4437505	4050	4050	4050	4050	0
492	20250206	104000	4437505	4050	4050	4050	4050	0
493	20250206	103900	4437505	4050	4050	4050	4050	0
494	20250206	103800	4437505	4050	4050	4050	4050	0
495	20250206	103700	4437505	4050	4050	4050	4050	0
496	20250206	103600	4437505	4050	4050	4050	4050	0
497	20250206	103500	4437505	4050	4050	4050	4050	0
498	20250206	103400	4437505	4050	4050	4050	4050	0
499	20250206	103300	4437505	4050	4050	4050	4050	0
500	20250206	103200	4437505	4050	4050	4050	4050	0
501	20250206	103100	4437505	4050	4050	4050	4050	0
502	20250206	103000	4437505	4050	4050	4050	4050	0
503	20250206	102900	4437505	4050	4050	4050	4050	0
504	20250206	102800	4437505	4050	4050	4050	4050	0
505	20250206	102700	4437505	4050	4050	4050	4050	1
506	20250206	102600	4433455	4110	4110	4110	4110	0
507	20250206	102500	4433455	4110	4110	4110	4110	0
508	20250206	102400	4433455	4110	4110	4110	4110	0
509	20250206	102300	4433455	4110	4110	4110	4110	0
510	20250206	102200	4433455	4110	4110	4110	4110	0
511	20250206	102100	4433455	4110	4110	4110	4110	0
512	20250206	102000	4433455	4110	4110	4110	4110	0
513	20250206	101900	4433455	4110	4110	4110	4110	0
514	20250206	101800	4433455	4110	4110	4110	4110	0
515	20250206	101700	4433455	4110	4110	4110	4110	0
516	20250206	101600	4433455	4110	4110	4110	4110	0
517	20250206	101500	4433455	4110	4110	4110	4110	0
518	20250206	101400	4433455	4110	4110	4110	4110	0
519	20250206	101300	4433455	4110	4085	4110	4085	63
520	20250206	101200	4174930	4050	4050	4050	4050	0
521	20250206	101100	4174930	4050	4050	4050	4050	0
522	20250206	101000	4174930	4050	4050	4050	4050	0
523	20250206	100900	4174930	4050	4050	4050	4050	0
524	20250206	100800	4174930	4050	4050	4050	4050	0
525	20250206	100700	4174930	4050	4050	4050	4050	0
526	20250206	100600	4174930	4050	4050	4050	4050	0
527	20250206	100500	4174930	4050	4050	4050	4050	0
528	20250206	100400	4174930	4050	4050	4050	4050	0
529	20250206	100300	4174930	4050	4050	4050	4050	0
530	20250206	100200	4174930	4050	4050	4050	4050	0
531	20250206	100100	4174930	4050	4050	4050	4050	0
532	20250206	100000	4174930	4050	4050	4050	4050	1
533	20250206	095900	4170880	4110	4110	4110	4110	322
534	20250206	095800	2847460	4110	4095	4110	4095	688
535	20250206	095700	20270	4045	4045	4045	4045	0
536	20250206	095600	20270	4045	4045	4045	4045	0
537	20250206	095500	20270	4045	4045	4045	4045	0
538	20250206	095400	20270	4045	4045	4045	4045	0
539	20250206	095300	20270	4045	4045	4045	4045	0
540	20250206	095200	20270	4045	4045	4045	4045	1
541	20250206	095100	16225	4045	4045	4045	4045	0
542	20250206	095000	16225	4045	4045	4045	4045	0
543	20250206	094900	16225	4045	4045	4045	4045	0
544	20250206	094800	16225	4045	4045	4045	4045	0
545	20250206	094700	16225	4045	4045	4045	4045	0
546	20250206	094600	16225	4045	4045	4045	4045	0
547	20250206	094500	16225	4045	4045	4045	4045	0
548	20250206	094400	16225	4045	4045	4045	4045	0
549	20250206	094300	16225	4045	4045	4045	4045	0
550	20250206	094200	16225	4045	4045	4045	4045	0
551	20250206	094100	16225	4045	4045	4045	4045	0
552	20250206	094000	16225	4045	4045	4045	4045	0
553	20250206	093900	16225	4045	4045	4045	4045	0
554	20250206	093800	16225	4045	4045	4045	4045	0
555	20250206	093700	16225	4045	4045	4045	4045	0
556	20250206	093600	16225	4045	4045	4045	4045	0
557	20250206	093500	16225	4045	4045	4045	4045	0
558	20250206	093400	16225	4045	4045	4045	4045	0
559	20250206	093300	16225	4045	4045	4045	4045	0
560	20250206	093200	16225	4045	4045	4045	4045	0
561	20250206	093100	16225	4045	4045	4045	4045	0
562	20250206	093000	16225	4045	4045	4045	4045	0
563	20250206	092900	16225	4045	4045	4045	4045	1
564	20250206	092800	12180	4040	4040	4040	4040	0
565	20250206	092700	12180	4040	4040	4040	4040	0
566	20250206	092600	12180	4040	4040	4040	4040	0
567	20250206	092500	12180	4040	4040	4040	4040	0
568	20250206	092400	12180	4040	4040	4040	4040	0
569	20250206	092300	12180	4040	4040	4040	4040	0
570	20250206	092200	12180	4040	4040	4040	4040	0
571	20250206	092100	12180	4040	4040	4040	4040	0
572	20250206	092000	12180	4040	4040	4040	4040	0
573	20250206	091900	12180	4040	4040	4040	4040	0
574	20250206	091800	12180	4040	4040	4040	4040	0
575	20250206	091700	12180	4040	4040	4040	4040	0
576	20250206	091600	12180	4040	4040	4040	4040	0
577	20250206	091500	12180	4040	4040	4040	4040	0
578	20250206	091400	12180	4040	4040	4040	4040	0
579	20250206	091300	12180	4040	4040	4040	4040	0
580	20250206	091200	12180	4040	4040	4040	4040	0
581	20250206	091100	12180	4040	4040	4040	4040	0
582	20250206	091000	12180	4040	4040	4040	4040	0
583	20250206	090900	12180	4040	4040	4040	4040	0
584	20250206	090800	12180	4040	4040	4040	4040	0
585	20250206	090700	12180	4040	4040	4040	4040	0
586	20250206	090600	12180	4040	4040	4040	4040	0
587	20250206	090500	12180	4040	4040	4040	4040	0
588	20250206	090400	12180	4040	4040	4040	4040	0
589	20250206	090300	12180	4040	4040	4040	4040	1
590	20250206	090200	8140	4070	4070	4070	4070	0
591	20250206	090100	8140	4070	4070	4070	4070	1
592	20250206	090000	4070	4070	4070	4070	4070	1