KissMeData/041520/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192600	114886160	5000	5000	5000	5000	181
3	20250206	192500	114886160	5000	5000	5000	5000	0
4	20250206	192400	114886160	5000	5000	5000	5000	0
5	20250206	192300	114886160	5000	5000	5000	5000	0
6	20250206	192200	114886160	5000	5000	5000	5000	0
7	20250206	192100	114886160	5000	5000	5000	5000	0
8	20250206	192000	114886160	5000	5000	5000	5000	0
9	20250206	191900	114886160	5000	5000	5000	5000	0
10	20250206	191800	114886160	5000	5000	5000	5000	0
11	20250206	191700	114886160	5000	5000	5000	5000	0
12	20250206	191600	114886160	5000	5000	5000	5000	0
13	20250206	191500	114886160	5000	5000	5000	5000	0
14	20250206	191400	114886160	5000	5000	5000	5000	0
15	20250206	191300	114886160	5000	5000	5000	5000	0
16	20250206	191200	114886160	5000	5000	5000	5000	0
17	20250206	191100	114886160	5000	5000	5000	5000	0
18	20250206	191000	114886160	5000	5000	5000	5000	0
19	20250206	190900	114886160	5000	5000	5000	5000	0
20	20250206	190800	114886160	5000	5000	5000	5000	0
21	20250206	190700	114886160	5000	5000	5000	5000	0
22	20250206	190600	114886160	5000	5000	5000	5000	0
23	20250206	190500	114886160	5000	5000	5000	5000	0
24	20250206	190400	114886160	5000	5000	5000	5000	0
25	20250206	190300	114886160	5000	5000	5000	5000	0
26	20250206	190200	114886160	5000	5000	5000	5000	0
27	20250206	190100	114886160	5000	5000	5000	5000	0
28	20250206	190000	114886160	5000	5000	5000	5000	0
29	20250206	185900	114886160	5000	5000	5000	5000	0
30	20250206	185800	114886160	5000	5000	5000	5000	0
31	20250206	185700	114886160	5000	5000	5000	5000	0
32	20250206	185600	114886160	5000	5000	5000	5000	181
33	20250206	185500	114886160	5000	5000	5000	5000	0
34	20250206	185400	114886160	5000	5000	5000	5000	0
35	20250206	185300	114886160	5000	5000	5000	5000	0
36	20250206	185200	114886160	5000	5000	5000	5000	0
37	20250206	185100	114886160	5000	5000	5000	5000	0
38	20250206	185000	114886160	5000	5000	5000	5000	0
39	20250206	184900	114886160	5000	5000	5000	5000	0
40	20250206	184800	114886160	5000	5000	5000	5000	0
41	20250206	184700	114886160	5000	5000	5000	5000	0
42	20250206	184600	114886160	5000	5000	5000	5000	0
43	20250206	184500	114886160	5000	5000	5000	5000	0
44	20250206	184400	114886160	5000	5000	5000	5000	0
45	20250206	184300	114886160	5000	5000	5000	5000	0
46	20250206	184200	114886160	5000	5000	5000	5000	0
47	20250206	184100	114886160	5000	5000	5000	5000	0
48	20250206	184000	114886160	5000	5000	5000	5000	0
49	20250206	183900	114886160	5000	5000	5000	5000	0
50	20250206	183800	114886160	5000	5000	5000	5000	0
51	20250206	183700	114886160	5000	5000	5000	5000	0
52	20250206	183600	114886160	5000	5000	5000	5000	0
53	20250206	183500	114886160	5000	5000	5000	5000	0
54	20250206	183400	114886160	5000	5000	5000	5000	0
55	20250206	183300	114886160	5000	5000	5000	5000	0
56	20250206	183200	114886160	5000	5000	5000	5000	0
57	20250206	183100	114886160	5000	5000	5000	5000	0
58	20250206	183000	114886160	5000	5000	5000	5000	0
59	20250206	182900	114886160	5000	5000	5000	5000	0
60	20250206	182800	114886160	5000	5000	5000	5000	0
61	20250206	182700	114886160	5000	5000	5000	5000	0
62	20250206	182600	114886160	5000	5000	5000	5000	181
63	20250206	182500	114886160	5000	5000	5000	5000	0
64	20250206	182400	114886160	5000	5000	5000	5000	0
65	20250206	182300	114886160	5000	5000	5000	5000	0
66	20250206	182200	114886160	5000	5000	5000	5000	0
67	20250206	182100	114886160	5000	5000	5000	5000	0
68	20250206	182000	114886160	5000	5000	5000	5000	0
69	20250206	181900	114886160	5000	5000	5000	5000	0
70	20250206	181800	114886160	5000	5000	5000	5000	0
71	20250206	181700	114886160	5000	5000	5000	5000	0
72	20250206	181600	114886160	5000	5000	5000	5000	0
73	20250206	181500	114886160	5000	5000	5000	5000	0
74	20250206	181400	114886160	5000	5000	5000	5000	0
75	20250206	181300	114886160	5000	5000	5000	5000	0
76	20250206	181200	114886160	5000	5000	5000	5000	0
77	20250206	181100	114886160	5000	5000	5000	5000	0
78	20250206	181000	114886160	5000	5000	5000	5000	0
79	20250206	180900	114886160	5000	5000	5000	5000	0
80	20250206	180800	114886160	5000	5000	5000	5000	0
81	20250206	180700	114886160	5000	5000	5000	5000	0
82	20250206	180600	114886160	5000	5000	5000	5000	0
83	20250206	180500	114886160	5000	5000	5000	5000	0
84	20250206	180400	114886160	5000	5000	5000	5000	0
85	20250206	180300	114886160	5000	5000	5000	5000	0
86	20250206	180200	114886160	5000	5000	5000	5000	0
87	20250206	180100	114886160	5000	5000	5000	5000	0
88	20250206	180000	114886160	5000	5000	5000	5000	0
89	20250206	175900	114886160	5000	5000	5000	5000	0
90	20250206	175800	114886160	5000	5000	5000	5000	0
91	20250206	175700	114886160	5000	5000	5000	5000	0
92	20250206	175600	114886160	5000	5000	5000	5000	181
93	20250206	175500	114886160	5000	5000	5000	5000	0
94	20250206	175400	114886160	5000	5000	5000	5000	0
95	20250206	175300	114886160	5000	5000	5000	5000	0
96	20250206	175200	114886160	5000	5000	5000	5000	0
97	20250206	175100	114886160	5000	5000	5000	5000	0
98	20250206	175000	114886160	5000	5000	5000	5000	0
99	20250206	174900	114886160	5000	5000	5000	5000	0
100	20250206	174800	114886160	5000	5000	5000	5000	0
101	20250206	174700	114886160	5000	5000	5000	5000	0
102	20250206	174600	114886160	5000	5000	5000	5000	0
103	20250206	174500	114886160	5000	5000	5000	5000	0
104	20250206	174400	114886160	5000	5000	5000	5000	0
105	20250206	174300	114886160	5000	5000	5000	5000	0
106	20250206	174200	114886160	5000	5000	5000	5000	0
107	20250206	174100	114886160	5000	5000	5000	5000	0
108	20250206	174000	114886160	5000	5000	5000	5000	0
109	20250206	173900	114886160	5000	5000	5000	5000	0
110	20250206	173800	114886160	5000	5000	5000	5000	0
111	20250206	173700	114886160	5000	5000	5000	5000	0
112	20250206	173600	114886160	5000	5000	5000	5000	0
113	20250206	173500	114886160	5000	5000	5000	5000	0
114	20250206	173400	114886160	5000	5000	5000	5000	0
115	20250206	173300	114886160	5000	5000	5000	5000	0
116	20250206	173200	114886160	5000	5000	5000	5000	0
117	20250206	173100	114886160	5000	5000	5000	5000	0
118	20250206	173000	114886160	5000	5000	5000	5000	0
119	20250206	172900	114886160	5000	5000	5000	5000	0
120	20250206	172800	114886160	5000	5000	5000	5000	0
121	20250206	172700	114886160	5000	5000	5000	5000	0
122	20250206	172600	114886160	5000	5000	5000	5000	181
123	20250206	172500	114886160	5000	5000	5000	5000	0
124	20250206	172400	114886160	5000	5000	5000	5000	0
125	20250206	172300	114886160	5000	5000	5000	5000	0
126	20250206	172200	114886160	5000	5000	5000	5000	0
127	20250206	172100	114886160	5000	5000	5000	5000	0
128	20250206	172000	114886160	5000	5000	5000	5000	0
129	20250206	171900	114886160	5000	5000	5000	5000	0
130	20250206	171800	114886160	5000	5000	5000	5000	0
131	20250206	171700	114886160	5000	5000	5000	5000	0
132	20250206	171600	114886160	5000	5000	5000	5000	0
133	20250206	171500	114886160	5000	5000	5000	5000	0
134	20250206	171400	114886160	5000	5000	5000	5000	0
135	20250206	171300	114886160	5000	5000	5000	5000	0
136	20250206	171200	114886160	5000	5000	5000	5000	0
137	20250206	171100	114886160	5000	5000	5000	5000	0
138	20250206	171000	114886160	5000	5000	5000	5000	0
139	20250206	170900	114886160	5000	5000	5000	5000	0
140	20250206	170800	114886160	5000	5000	5000	5000	0
141	20250206	170700	114886160	5000	5000	5000	5000	0
142	20250206	170600	114886160	5000	5000	5000	5000	0
143	20250206	170500	114886160	5000	5000	5000	5000	0
144	20250206	170400	114886160	5000	5000	5000	5000	0
145	20250206	170300	114886160	5000	5000	5000	5000	0
146	20250206	170200	114886160	5000	5000	5000	5000	0
147	20250206	170100	114886160	5000	5000	5000	5000	0
148	20250206	170000	114886160	5000	5000	5000	5000	0
149	20250206	165900	114886160	5000	5000	5000	5000	0
150	20250206	165800	114886160	5000	5000	5000	5000	0
151	20250206	165700	114886160	5000	5000	5000	5000	0
152	20250206	165600	114886160	5000	5000	5000	5000	181
153	20250206	165500	114886160	5000	5000	5000	5000	0
154	20250206	165400	114886160	5000	5000	5000	5000	0
155	20250206	165300	114886160	5000	5000	5000	5000	0
156	20250206	165200	114886160	5000	5000	5000	5000	0
157	20250206	165100	114886160	5000	5000	5000	5000	0
158	20250206	165000	114886160	5000	5000	5000	5000	0
159	20250206	164900	114886160	5000	5000	5000	5000	0
160	20250206	164800	114886160	5000	5000	5000	5000	0
161	20250206	164700	114886160	5000	5000	5000	5000	0
162	20250206	164600	114886160	5000	5000	5000	5000	0
163	20250206	164500	114886160	5000	5000	5000	5000	0
164	20250206	164400	114886160	5000	5000	5000	5000	0
165	20250206	164300	114886160	5000	5000	5000	5000	0
166	20250206	164200	114886160	5000	5000	5000	5000	0
167	20250206	164100	114886160	5000	5000	5000	5000	0
168	20250206	164000	114886160	5000	5000	5000	5000	0
169	20250206	163900	114886160	5000	5000	5000	5000	0
170	20250206	163800	114886160	5000	5000	5000	5000	0
171	20250206	163700	114886160	5000	5000	5000	5000	0
172	20250206	163600	114886160	5000	5000	5000	5000	0
173	20250206	163500	114886160	5000	5000	5000	5000	0
174	20250206	163400	114886160	5000	5000	5000	5000	0
175	20250206	163300	114886160	5000	5000	5000	5000	0
176	20250206	163200	114886160	5000	5000	5000	5000	0
177	20250206	163100	114886160	5000	5000	5000	5000	0
178	20250206	163000	114886160	5000	5000	5000	5000	0
179	20250206	162900	114886160	5000	5000	5000	5000	0
180	20250206	162800	114886160	5000	5000	5000	5000	0
181	20250206	162700	114886160	5000	5000	5000	5000	0
182	20250206	162600	114886160	5000	5000	5000	5000	181
183	20250206	162500	114886160	5000	5000	5000	5000	0
184	20250206	162400	114886160	5000	5000	5000	5000	0
185	20250206	162300	114886160	5000	5000	5000	5000	0
186	20250206	162200	114886160	5000	5000	5000	5000	0
187	20250206	162100	114886160	5000	5000	5000	5000	0
188	20250206	162000	114886160	5000	5000	5000	5000	0
189	20250206	161900	114886160	5000	5000	5000	5000	0
190	20250206	161800	114886160	5000	5000	5000	5000	0
191	20250206	161700	114886160	5000	5000	5000	5000	0
192	20250206	161600	114886160	5000	5000	5000	5000	0
193	20250206	161500	114886160	5000	5000	5000	5000	0
194	20250206	161400	114886160	5000	5000	5000	5000	0
195	20250206	161300	114886160	5000	5000	5000	5000	0
196	20250206	161200	114886160	5000	5000	5000	5000	0
197	20250206	161100	114886160	5000	5000	5000	5000	0
198	20250206	161000	114886160	5000	5000	5000	5000	0
199	20250206	160900	114886160	5000	5000	5000	5000	0
200	20250206	160800	114886160	5000	5000	5000	5000	0
201	20250206	160700	114886160	5000	5000	5000	5000	0
202	20250206	160600	114886160	5000	5000	5000	5000	0
203	20250206	160500	114886160	5000	5000	5000	5000	0
204	20250206	160400	114886160	5000	5000	5000	5000	0
205	20250206	160300	114886160	5000	5000	5000	5000	0
206	20250206	160200	114886160	5000	5000	5000	5000	0
207	20250206	160100	114886160	5000	5000	5000	5000	0
208	20250206	160000	114886160	5000	5000	5000	5000	0
209	20250206	155900	114886160	5000	5000	5000	5000	0
210	20250206	155800	114886160	5000	5000	5000	5000	0
211	20250206	155700	114886160	5000	5000	5000	5000	0
212	20250206	155600	114886160	5000	5000	5000	5000	181
213	20250206	155500	114886160	5000	5000	5000	5000	0
214	20250206	155400	114886160	5000	5000	5000	5000	0
215	20250206	155300	114886160	5000	5000	5000	5000	0
216	20250206	155200	114886160	5000	5000	5000	5000	0
217	20250206	155100	114886160	5000	5000	5000	5000	0
218	20250206	155000	114886160	5000	5000	5000	5000	0
219	20250206	154900	114886160	5000	5000	5000	5000	0
220	20250206	154800	114886160	5000	5000	5000	5000	0
221	20250206	154700	114886160	5000	5000	5000	5000	0
222	20250206	154600	114886160	5000	5000	5000	5000	0
223	20250206	154500	114886160	5000	5000	5000	5000	0
224	20250206	154400	114886160	5000	5000	5000	5000	0
225	20250206	154300	114886160	5000	5000	5000	5000	0
226	20250206	154200	114886160	5000	5000	5000	5000	0
227	20250206	154100	114886160	5000	5000	5000	5000	0
228	20250206	154000	114886160	5000	5000	5000	5000	0
229	20250206	153900	114886160	5000	5000	5000	5000	0
230	20250206	153800	114886160	5000	5000	5000	5000	0
231	20250206	153700	114886160	5000	5000	5000	5000	0
232	20250206	153600	114886160	5000	5000	5000	5000	0
233	20250206	153500	114886160	5000	5000	5000	5000	0
234	20250206	153400	114886160	5000	5000	5000	5000	0
235	20250206	153300	114886160	5000	5000	5000	5000	0
236	20250206	153200	114886160	5000	5000	5000	5000	0
237	20250206	153100	114886160	5000	5000	5000	5000	0
238	20250206	153000	114886160	5000	5000	5000	5000	181
239	20250206	152900	113981160	5020	5020	5020	5020	0
240	20250206	152800	113981160	5020	5020	5020	5020	0
241	20250206	152700	113981160	5020	5020	5020	5020	0
242	20250206	152600	113981160	5020	5020	5020	5020	0
243	20250206	152500	113981160	5020	5020	5020	5020	0
244	20250206	152400	113981160	5020	5020	5020	5020	0
245	20250206	152300	113981160	5020	5020	5020	5020	0
246	20250206	152200	113981160	5020	5020	5020	5020	0
247	20250206	152100	113981160	5020	5020	5020	5020	0
248	20250206	152000	113981160	5020	5020	5020	5020	0
249	20250206	151900	113981160	5020	5020	5020	5020	127
250	20250206	151800	113343620	5020	5020	5020	5020	0
251	20250206	151700	113343620	5020	5020	5020	5020	1
252	20250206	151600	113338600	5030	5030	5030	5030	0
253	20250206	151500	113338600	5030	5030	5030	5030	0
254	20250206	151400	113338600	5030	5030	5030	5030	0
255	20250206	151300	113338600	5030	5030	5030	5030	0
256	20250206	151200	113338600	5030	5030	5030	5030	0
257	20250206	151100	113338600	5030	5030	5030	5030	0
258	20250206	151000	113338600	5030	5020	5030	5020	32
259	20250206	150900	113177850	5030	5030	5030	5030	0
260	20250206	150800	113177850	5030	5030	5030	5030	0
261	20250206	150700	113177850	5030	5030	5030	5030	0
262	20250206	150600	113177850	5030	5030	5030	5030	0
263	20250206	150500	113177850	5030	5030	5030	5030	0
264	20250206	150400	113177850	5030	5030	5030	5030	0
265	20250206	150300	113177850	5030	5030	5030	5030	0
266	20250206	150200	113177850	5030	5030	5030	5030	0
267	20250206	150100	113177850	5030	5030	5030	5030	0
268	20250206	150000	113177850	5030	5030	5030	5030	0
269	20250206	145900	113177850	5030	5030	5030	5030	6
270	20250206	145800	113147670	5030	5030	5030	5030	0
271	20250206	145700	113147670	5030	5030	5030	5030	0
272	20250206	145600	113147670	5030	5030	5030	5030	107
273	20250206	145500	112609460	5030	5030	5030	5030	0
274	20250206	145400	112609460	5030	5030	5030	5030	0
275	20250206	145300	112609460	5030	5030	5030	5030	0
276	20250206	145200	112609460	5030	5030	5030	5030	0
277	20250206	145100	112609460	5030	5030	5030	5030	0
278	20250206	145000	112609460	5030	5030	5030	5030	0
279	20250206	144900	112609460	5030	5030	5030	5030	0
280	20250206	144800	112609460	5030	5030	5030	5030	0
281	20250206	144700	112609460	5030	5030	5030	5030	0
282	20250206	144600	112609460	5030	5030	5030	5030	0
283	20250206	144500	112609460	5030	5030	5030	5030	0
284	20250206	144400	112609460	5030	5030	5030	5030	0
285	20250206	144300	112609460	5030	5030	5030	5030	0
286	20250206	144200	112609460	5030	5030	5030	5030	4
287	20250206	144100	112589340	5020	5020	5020	5020	0
288	20250206	144000	112589340	5020	5020	5020	5020	3
289	20250206	143900	112574280	5030	5030	5030	5030	0
290	20250206	143800	112574280	5030	5030	5030	5030	0
291	20250206	143700	112574280	5030	5030	5030	5030	0
292	20250206	143600	112574280	5030	5030	5030	5030	0
293	20250206	143500	112574280	5030	5030	5030	5030	0
294	20250206	143400	112574280	5030	5030	5030	5030	1
295	20250206	143300	112569250	5000	5000	5000	5000	0
296	20250206	143200	112569250	5000	5000	5000	5000	0
297	20250206	143100	112569250	5000	5000	5000	5000	0
298	20250206	143000	112569250	5000	5000	5000	5000	0
299	20250206	142900	112569250	5000	5000	5000	5000	0
300	20250206	142800	112569250	5000	5000	5000	5000	0
301	20250206	142700	112569250	5000	5000	5000	5000	97
302	20250206	142600	112084250	5030	5030	5030	5030	0
303	20250206	142500	112084250	5030	5030	5030	5030	0
304	20250206	142400	112084250	5030	5030	5030	5030	0
305	20250206	142300	112084250	5030	5030	5030	5030	0
306	20250206	142200	112084250	5030	5030	5030	5030	0
307	20250206	142100	112084250	5030	5030	5030	5030	0
308	20250206	142000	112084250	5030	5030	5030	5030	0
309	20250206	141900	112084250	5030	5030	5030	5030	0
310	20250206	141800	112084250	5030	5030	5030	5030	0
311	20250206	141700	112084250	5030	5030	5030	5030	0
312	20250206	141600	112084250	5030	5030	5030	5030	0
313	20250206	141500	112084250	5030	5030	5030	5030	0
314	20250206	141400	112084250	5030	5030	5030	5030	0
315	20250206	141300	112084250	5030	5030	5030	5030	0
316	20250206	141200	112084250	5030	5030	5030	5030	9
317	20250206	141100	112038980	5030	5030	5030	5030	0
318	20250206	141000	112038980	5030	5030	5030	5030	0
319	20250206	140900	112038980	5030	5030	5030	5030	0
320	20250206	140800	112038980	5030	5030	5030	5030	0
321	20250206	140700	112038980	5030	5030	5030	5030	0
322	20250206	140600	112038980	5030	5030	5030	5030	0
323	20250206	140500	112038980	5030	5030	5030	5030	0
324	20250206	140400	112038980	5030	5030	5030	5030	0
325	20250206	140300	112038980	5030	5040	5040	4990	2722
326	20250206	140200	98403550	5040	5040	5040	5040	0
327	20250206	140100	98403550	5040	5040	5040	5040	0
328	20250206	140000	98403550	5040	5040	5040	5040	0
329	20250206	135900	98403550	5040	5040	5040	5040	0
330	20250206	135800	98403550	5040	5040	5040	5040	0
331	20250206	135700	98403550	5040	5040	5040	5040	0
332	20250206	135600	98403550	5040	5040	5050	5040	86
333	20250206	135500	97969950	5050	5050	5050	5050	0
334	20250206	135400	97969950	5050	5050	5050	5050	0
335	20250206	135300	97969950	5050	5050	5050	5050	0
336	20250206	135200	97969950	5050	5050	5050	5050	0
337	20250206	135100	97969950	5050	5050	5050	5050	0
338	20250206	135000	97969950	5050	5050	5050	5050	0
339	20250206	134900	97969950	5050	5050	5050	5050	0
340	20250206	134800	97969950	5050	5050	5050	5050	0
341	20250206	134700	97969950	5050	5050	5050	5050	0
342	20250206	134600	97969950	5050	5050	5050	5050	0
343	20250206	134500	97969950	5050	5050	5050	5050	0
344	20250206	134400	97969950	5050	5050	5050	5050	0
345	20250206	134300	97969950	5050	5050	5050	5050	0
346	20250206	134200	97969950	5050	5050	5050	5050	1
347	20250206	134100	97964900	5030	5030	5030	5030	0
348	20250206	134000	97964900	5030	5030	5030	5030	0
349	20250206	133900	97964900	5030	5030	5030	5030	0
350	20250206	133800	97964900	5030	5030	5030	5030	0
351	20250206	133700	97964900	5030	5030	5030	5030	0
352	20250206	133600	97964900	5030	5030	5030	5030	0
353	20250206	133500	97964900	5030	5030	5030	5030	0
354	20250206	133400	97964900	5030	5030	5030	5030	0
355	20250206	133300	97964900	5030	5030	5030	5030	0
356	20250206	133200	97964900	5030	5030	5030	5030	0
357	20250206	133100	97964900	5030	5030	5030	5030	0
358	20250206	133000	97964900	5030	5030	5030	5030	0
359	20250206	132900	97964900	5030	5030	5030	5030	0
360	20250206	132800	97964900	5030	5030	5030	5030	0
361	20250206	132700	97964900	5030	5030	5030	5030	0
362	20250206	132600	97964900	5030	5030	5030	5030	118
363	20250206	132500	97371360	5040	5040	5040	5040	0
364	20250206	132400	97371360	5040	5040	5040	5040	89
365	20250206	132300	96922800	5040	5040	5040	5040	2
366	20250206	132200	96912720	5030	5030	5030	5030	0
367	20250206	132100	96912720	5030	5030	5030	5030	0
368	20250206	132000	96912720	5030	5030	5030	5030	0
369	20250206	131900	96912720	5030	5030	5030	5030	0
370	20250206	131800	96912720	5030	5030	5030	5030	0
371	20250206	131700	96912720	5030	5030	5030	5030	0
372	20250206	131600	96912720	5030	5030	5030	5030	0
373	20250206	131500	96912720	5030	5030	5030	5030	0
374	20250206	131400	96912720	5030	5030	5030	5030	0
375	20250206	131300	96912720	5030	5030	5030	5030	0
376	20250206	131200	96912720	5030	5030	5030	5030	0
377	20250206	131100	96912720	5030	5030	5030	5030	0
378	20250206	131000	96912720	5030	5030	5030	5030	0
379	20250206	130900	96912720	5030	5030	5030	5030	0
380	20250206	130800	96912720	5030	5030	5030	5030	0
381	20250206	130700	96912720	5030	5030	5030	5030	0
382	20250206	130600	96912720	5030	5030	5030	5030	0
383	20250206	130500	96912720	5030	5030	5030	5030	0
384	20250206	130400	96912720	5030	5030	5030	5030	0
385	20250206	130300	96912720	5030	5030	5030	5030	0
386	20250206	130200	96912720	5030	5030	5030	5030	0
387	20250206	130100	96912720	5030	5030	5030	5030	0
388	20250206	130000	96912720	5030	5030	5030	5030	0
389	20250206	125900	96912720	5030	5030	5030	5030	0
390	20250206	125800	96912720	5030	5030	5030	5030	0
391	20250206	125700	96912720	5030	5030	5030	5030	0
392	20250206	125600	96912720	5030	5030	5030	5030	20
393	20250206	125500	96812120	5000	5000	5000	5000	0
394	20250206	125400	96812120	5000	5000	5000	5000	0
395	20250206	125300	96812120	5000	5000	5000	5000	0
396	20250206	125200	96812120	5000	5000	5000	5000	0
397	20250206	125100	96812120	5000	5000	5000	5000	0
398	20250206	125000	96812120	5000	5000	5000	5000	0
399	20250206	124900	96812120	5000	5000	5000	5000	0
400	20250206	124800	96812120	5000	5000	5000	5000	0
401	20250206	124700	96812120	5000	5000	5000	5000	0
402	20250206	124600	96812120	5000	5000	5000	5000	0
403	20250206	124500	96812120	5000	5000	5000	5000	0
404	20250206	124400	96812120	5000	5000	5000	5000	0
405	20250206	124300	96812120	5000	5000	5000	5000	0
406	20250206	124200	96812120	5000	5000	5000	5000	0
407	20250206	124100	96812120	5000	5000	5000	5000	0
408	20250206	124000	96812120	5000	5000	5000	5000	0
409	20250206	123900	96812120	5000	5000	5000	5000	315
410	20250206	123800	95237120	5000	5000	5000	5000	1392
411	20250206	123700	88277120	5050	5000	5050	5000	25
412	20250206	123600	88152020	5000	5000	5000	5000	0
413	20250206	123500	88152020	5000	5030	5030	5000	3325
414	20250206	123400	71499240	5040	5040	5040	5040	0
415	20250206	123300	71499240	5040	5040	5040	5040	0
416	20250206	123200	71499240	5040	5040	5040	5040	0
417	20250206	123100	71499240	5040	5040	5040	5040	0
418	20250206	123000	71499240	5040	5040	5040	5040	0
419	20250206	122900	71499240	5040	5040	5040	5040	2
420	20250206	122800	71489160	5040	5040	5040	5040	0
421	20250206	122700	71489160	5040	5040	5040	5040	275
422	20250206	122600	70103160	5050	5050	5050	5050	166
423	20250206	122500	69264860	5080	5080	5080	5080	0
424	20250206	122400	69264860	5080	5080	5080	5080	0
425	20250206	122300	69264860	5080	5080	5080	5080	0
426	20250206	122200	69264860	5080	5080	5080	5080	0
427	20250206	122100	69264860	5080	5080	5080	5080	0
428	20250206	122000	69264860	5080	5080	5080	5080	0
429	20250206	121900	69264860	5080	5080	5080	5080	0
430	20250206	121800	69264860	5080	5080	5080	5080	0
431	20250206	121700	69264860	5080	5080	5080	5080	0
432	20250206	121600	69264860	5080	5080	5080	5080	0
433	20250206	121500	69264860	5080	5080	5080	5080	0
434	20250206	121400	69264860	5080	5080	5080	5080	2
435	20250206	121300	69254700	5070	5070	5070	5070	0
436	20250206	121200	69254700	5070	5070	5070	5070	0
437	20250206	121100	69254700	5070	5070	5070	5070	0
438	20250206	121000	69254700	5070	5070	5070	5070	0
439	20250206	120900	69254700	5070	5070	5070	5070	0
440	20250206	120800	69254700	5070	5070	5070	5070	0
441	20250206	120700	69254700	5070	5070	5070	5070	0
442	20250206	120600	69254700	5070	5070	5070	5070	0
443	20250206	120500	69254700	5070	5070	5070	5070	0
444	20250206	120400	69254700	5070	5070	5070	5070	0
445	20250206	120300	69254700	5070	5070	5070	5070	4
446	20250206	120200	69234420	5080	5080	5080	5080	0
447	20250206	120100	69234420	5080	5080	5080	5080	4
448	20250206	120000	69214100	5050	5050	5050	5050	0
449	20250206	115900	69214100	5050	5050	5050	5050	0
450	20250206	115800	69214100	5050	5050	5050	5050	0
451	20250206	115700	69214100	5050	5050	5050	5050	0
452	20250206	115600	69214100	5050	5050	5050	5050	0
453	20250206	115500	69214100	5050	5050	5050	5050	0
454	20250206	115400	69214100	5050	5050	5050	5050	0
455	20250206	115300	69214100	5050	5050	5050	5050	0
456	20250206	115200	69214100	5050	5050	5050	5050	0
457	20250206	115100	69214100	5050	5050	5050	5050	0
458	20250206	115000	69214100	5050	5050	5050	5050	0
459	20250206	114900	69214100	5050	5050	5050	5050	0
460	20250206	114800	69214100	5050	5050	5050	5050	0
461	20250206	114700	69214100	5050	5050	5050	5050	0
462	20250206	114600	69214100	5050	5050	5050	5050	0
463	20250206	114500	69214100	5050	5050	5050	5050	0
464	20250206	114400	69214100	5050	5050	5050	5050	0
465	20250206	114300	69214100	5050	5050	5050	5050	13
466	20250206	114200	69148450	5040	5040	5040	5040	0
467	20250206	114100	69148450	5040	5040	5040	5040	0
468	20250206	114000	69148450	5040	5040	5040	5040	10060
469	20250206	113900	18446050	5030	5030	5030	5030	165
470	20250206	113800	17616100	5030	5030	5030	5030	0
471	20250206	113700	17616100	5030	5030	5030	5030	0
472	20250206	113600	17616100	5030	5030	5030	5030	0
473	20250206	113500	17616100	5030	5030	5030	5030	2
474	20250206	113400	17606040	5010	5010	5010	5010	100
475	20250206	113300	17105040	5010	5010	5010	5010	0
476	20250206	113200	17105040	5010	5010	5010	5010	0
477	20250206	113100	17105040	5010	5010	5010	5010	0
478	20250206	113000	17105040	5010	5010	5010	5010	0
479	20250206	112900	17105040	5010	5010	5010	5010	0
480	20250206	112800	17105040	5010	5010	5010	5010	0
481	20250206	112700	17105040	5010	5010	5010	5010	0
482	20250206	112600	17105040	5010	5010	5010	5010	180
483	20250206	112500	16203240	5020	5020	5020	5020	0
484	20250206	112400	16203240	5020	5020	5020	5020	0
485	20250206	112300	16203240	5020	5020	5020	5020	20
486	20250206	112200	16102840	5040	5040	5040	5040	0
487	20250206	112100	16102840	5040	5040	5040	5040	0
488	20250206	112000	16102840	5040	5040	5040	5040	0
489	20250206	111900	16102840	5040	5040	5040	5040	0
490	20250206	111800	16102840	5040	5040	5040	5040	0
491	20250206	111700	16102840	5040	5040	5040	5040	0
492	20250206	111600	16102840	5040	5040	5040	5040	0
493	20250206	111500	16102840	5040	5040	5040	5040	1110
494	20250206	111400	10508440	5040	5040	5040	5040	0
495	20250206	111300	10508440	5040	5040	5040	5040	0
496	20250206	111200	10508440	5040	5040	5040	5040	0
497	20250206	111100	10508440	5040	5040	5040	5040	0
498	20250206	111000	10508440	5040	5040	5040	5040	0
499	20250206	110900	10508440	5040	5040	5040	5040	0
500	20250206	110800	10508440	5040	5040	5040	5040	0
501	20250206	110700	10508440	5040	5040	5040	5040	0
502	20250206	110600	10508440	5040	5040	5040	5040	0
503	20250206	110500	10508440	5040	5040	5040	5040	0
504	20250206	110400	10508440	5040	5040	5040	5040	0
505	20250206	110300	10508440	5040	5040	5040	5040	0
506	20250206	110200	10508440	5040	5040	5040	5040	0
507	20250206	110100	10508440	5040	5040	5040	5040	1002
508	20250206	110000	5458360	5040	5040	5040	5040	0
509	20250206	105900	5458360	5040	5040	5040	5040	0
510	20250206	105800	5458360	5040	5040	5040	5040	0
511	20250206	105700	5458360	5040	5040	5040	5040	0
512	20250206	105600	5458360	5040	5040	5040	5040	0
513	20250206	105500	5458360	5040	5040	5040	5040	0
514	20250206	105400	5458360	5040	5040	5040	5040	0
515	20250206	105300	5458360	5040	5040	5040	5040	20
516	20250206	105200	5357560	5040	5040	5040	5040	278
517	20250206	105100	3956440	5040	5040	5040	5040	0
518	20250206	105000	3956440	5040	5040	5040	5040	2
519	20250206	104900	3946360	5000	5000	5000	5000	0
520	20250206	104800	3946360	5000	5000	5000	5000	0
521	20250206	104700	3946360	5000	5000	5000	5000	0
522	20250206	104600	3946360	5000	5000	5000	5000	0
523	20250206	104500	3946360	5000	5000	5000	5000	0
524	20250206	104400	3946360	5000	5000	5000	5000	0
525	20250206	104300	3946360	5000	5000	5000	5000	0
526	20250206	104200	3946360	5000	5000	5000	5000	0
527	20250206	104100	3946360	5000	5000	5000	5000	0
528	20250206	104000	3946360	5000	5000	5000	5000	0
529	20250206	103900	3946360	5000	5000	5000	5000	0
530	20250206	103800	3946360	5000	5010	5010	5000	600
531	20250206	103700	943660	5000	5000	5000	5000	0
532	20250206	103600	943660	5000	5000	5000	5000	0
533	20250206	103500	943660	5000	5000	5000	5000	0
534	20250206	103400	943660	5000	5000	5000	5000	0
535	20250206	103300	943660	5000	5000	5000	5000	0
536	20250206	103200	943660	5000	5000	5000	5000	0
537	20250206	103100	943660	5000	5000	5000	5000	0
538	20250206	103000	943660	5000	5000	5000	5000	0
539	20250206	102900	943660	5000	5000	5000	5000	0
540	20250206	102800	943660	5000	5000	5000	5000	0
541	20250206	102700	943660	5000	5010	5010	5000	20
542	20250206	102600	843570	5020	5020	5020	5020	0
543	20250206	102500	843570	5020	5020	5020	5020	12
544	20250206	102400	783330	5030	5030	5030	5030	68
545	20250206	102300	441290	5090	5090	5090	5090	0
546	20250206	102200	441290	5090	5090	5090	5090	0
547	20250206	102100	441290	5090	5090	5090	5090	0
548	20250206	102000	441290	5090	5090	5090	5090	0
549	20250206	101900	441290	5090	5090	5090	5090	0
550	20250206	101800	441290	5090	5090	5090	5090	0
551	20250206	101700	441290	5090	5090	5090	5090	0
552	20250206	101600	441290	5090	5090	5090	5090	0
553	20250206	101500	441290	5090	5090	5090	5090	0
554	20250206	101400	441290	5090	5090	5090	5090	0
555	20250206	101300	441290	5090	5090	5090	5090	0
556	20250206	101200	441290	5090	5090	5090	5090	0
557	20250206	101100	441290	5090	5090	5090	5090	0
558	20250206	101000	441290	5090	5090	5090	5090	0
559	20250206	100900	441290	5090	5090	5090	5090	0
560	20250206	100800	441290	5090	5090	5090	5090	0
561	20250206	100700	441290	5090	5090	5090	5090	0
562	20250206	100600	441290	5090	5090	5090	5090	0
563	20250206	100500	441290	5090	5090	5090	5090	0
564	20250206	100400	441290	5090	5090	5090	5090	0
565	20250206	100300	441290	5090	5090	5090	5090	0
566	20250206	100200	441290	5090	5090	5090	5090	0
567	20250206	100100	441290	5090	5090	5090	5090	0
568	20250206	100000	441290	5090	5090	5090	5090	0
569	20250206	095900	441290	5090	5090	5090	5090	0
570	20250206	095800	441290	5090	5090	5090	5090	0
571	20250206	095700	441290	5090	5090	5090	5090	0
572	20250206	095600	441290	5090	5090	5090	5090	0
573	20250206	095500	441290	5090	5090	5090	5090	0
574	20250206	095400	441290	5090	5090	5090	5090	0
575	20250206	095300	441290	5090	5090	5090	5090	0
576	20250206	095200	441290	5090	5090	5090	5090	0
577	20250206	095100	441290	5090	5090	5090	5090	0
578	20250206	095000	441290	5090	5090	5090	5090	0
579	20250206	094900	441290	5090	5090	5090	5090	0
580	20250206	094800	441290	5090	5090	5090	5090	0
581	20250206	094700	441290	5090	5090	5090	5090	0
582	20250206	094600	441290	5090	5090	5090	5090	0
583	20250206	094500	441290	5090	5090	5090	5090	0
584	20250206	094400	441290	5090	5090	5090	5090	0
585	20250206	094300	441290	5090	5090	5090	5090	0
586	20250206	094200	441290	5090	5090	5090	5090	0
587	20250206	094100	441290	5090	5090	5090	5090	0
588	20250206	094000	441290	5090	5090	5090	5090	0
589	20250206	093900	441290	5090	5090	5090	5090	0
590	20250206	093800	441290	5090	5090	5090	5090	0
591	20250206	093700	441290	5090	5090	5090	5090	0
592	20250206	093600	441290	5090	5090	5090	5090	0
593	20250206	093500	441290	5090	5090	5090	5090	0
594	20250206	093400	441290	5090	5090	5090	5090	0
595	20250206	093300	441290	5090	5090	5090	5090	0
596	20250206	093200	441290	5090	5090	5090	5090	0
597	20250206	093100	441290	5090	5090	5090	5090	0
598	20250206	093000	441290	5090	5090	5090	5090	0
599	20250206	092900	441290	5090	5080	5090	5080	41
600	20250206	092800	232990	5080	5080	5080	5080	0
601	20250206	092700	232990	5080	5080	5080	5080	0
602	20250206	092600	232990	5080	5080	5080	5080	0
603	20250206	092500	232990	5080	5080	5080	5080	0
604	20250206	092400	232990	5080	5080	5080	5080	0
605	20250206	092300	232990	5080	5080	5080	5080	0
606	20250206	092200	232990	5080	5080	5080	5080	0
607	20250206	092100	232990	5080	5080	5080	5080	0
608	20250206	092000	232990	5080	5080	5080	5080	0
609	20250206	091900	232990	5080	5080	5080	5080	0
610	20250206	091800	232990	5080	5070	5080	5070	17
611	20250206	091700	146790	5060	5060	5060	5060	24
612	20250206	091600	25350	5070	5070	5070	5070	0
613	20250206	091500	25350	5070	5070	5070	5070	0
614	20250206	091400	25350	5070	5070	5070	5070	0
615	20250206	091300	25350	5070	5070	5070	5070	0
616	20250206	091200	25350	5070	5070	5070	5070	0
617	20250206	091100	25350	5070	5070	5070	5070	0
618	20250206	091000	25350	5070	5070	5070	5070	0
619	20250206	090900	25350	5070	5070	5070	5070	0
620	20250206	090800	25350	5070	5070	5070	5070	0
621	20250206	090700	25350	5070	5070	5070	5070	0
622	20250206	090600	25350	5070	5070	5070	5070	0
623	20250206	090500	25350	5070	5070	5070	5070	0
624	20250206	090400	25350	5070	5070	5070	5070	0
625	20250206	090300	25350	5070	5070	5070	5070	0
626	20250206	090200	25350	5070	5070	5070	5070	0
627	20250206	090100	25350	5070	5070	5070	5070	0
628	20250206	090000	25350	5070	5070	5070	5070	5