KissMeData/066670/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194600	41200960	3090	3090	3090	3090	2093
3	20250206	194500	41200960	3090	3090	3090	3090	0
4	20250206	194400	41200960	3090	3090	3090	3090	0
5	20250206	194300	41200960	3090	3090	3090	3090	0
6	20250206	194200	41200960	3090	3090	3090	3090	0
7	20250206	194100	41200960	3090	3090	3090	3090	0
8	20250206	194000	41200960	3090	3090	3090	3090	0
9	20250206	193900	41200960	3090	3090	3090	3090	0
10	20250206	193800	41200960	3090	3090	3090	3090	0
11	20250206	193700	41200960	3090	3090	3090	3090	0
12	20250206	193600	41200960	3090	3090	3090	3090	0
13	20250206	193500	41200960	3090	3090	3090	3090	0
14	20250206	193400	41200960	3090	3090	3090	3090	0
15	20250206	193300	41200960	3090	3090	3090	3090	0
16	20250206	193200	41200960	3090	3090	3090	3090	0
17	20250206	193100	41200960	3090	3090	3090	3090	0
18	20250206	193000	41200960	3090	3090	3090	3090	0
19	20250206	192900	41200960	3090	3090	3090	3090	0
20	20250206	192800	41200960	3090	3090	3090	3090	0
21	20250206	192700	41200960	3090	3090	3090	3090	0
22	20250206	192600	41200960	3090	3090	3090	3090	0
23	20250206	192500	41200960	3090	3090	3090	3090	0
24	20250206	192400	41200960	3090	3090	3090	3090	0
25	20250206	192300	41200960	3090	3090	3090	3090	0
26	20250206	192200	41200960	3090	3090	3090	3090	0
27	20250206	192100	41200960	3090	3090	3090	3090	0
28	20250206	192000	41200960	3090	3090	3090	3090	0
29	20250206	191900	41200960	3090	3090	3090	3090	0
30	20250206	191800	41200960	3090	3090	3090	3090	0
31	20250206	191700	41200960	3090	3090	3090	3090	0
32	20250206	191600	41200960	3090	3090	3090	3090	2093
33	20250206	191500	41200960	3090	3090	3090	3090	0
34	20250206	191400	41200960	3090	3090	3090	3090	0
35	20250206	191300	41200960	3090	3090	3090	3090	0
36	20250206	191200	41200960	3090	3090	3090	3090	0
37	20250206	191100	41200960	3090	3090	3090	3090	0
38	20250206	191000	41200960	3090	3090	3090	3090	0
39	20250206	190900	41200960	3090	3090	3090	3090	0
40	20250206	190800	41200960	3090	3090	3090	3090	0
41	20250206	190700	41200960	3090	3090	3090	3090	0
42	20250206	190600	41200960	3090	3090	3090	3090	0
43	20250206	190500	41200960	3090	3090	3090	3090	0
44	20250206	190400	41200960	3090	3090	3090	3090	0
45	20250206	190300	41200960	3090	3090	3090	3090	0
46	20250206	190200	41200960	3090	3090	3090	3090	0
47	20250206	190100	41200960	3090	3090	3090	3090	0
48	20250206	190000	41200960	3090	3090	3090	3090	0
49	20250206	185900	41200960	3090	3090	3090	3090	0
50	20250206	185800	41200960	3090	3090	3090	3090	0
51	20250206	185700	41200960	3090	3090	3090	3090	0
52	20250206	185600	41200960	3090	3090	3090	3090	0
53	20250206	185500	41200960	3090	3090	3090	3090	0
54	20250206	185400	41200960	3090	3090	3090	3090	0
55	20250206	185300	41200960	3090	3090	3090	3090	0
56	20250206	185200	41200960	3090	3090	3090	3090	0
57	20250206	185100	41200960	3090	3090	3090	3090	0
58	20250206	185000	41200960	3090	3090	3090	3090	0
59	20250206	184900	41200960	3090	3090	3090	3090	0
60	20250206	184800	41200960	3090	3090	3090	3090	0
61	20250206	184700	41200960	3090	3090	3090	3090	0
62	20250206	184600	41200960	3090	3090	3090	3090	2093
63	20250206	184500	41200960	3090	3090	3090	3090	0
64	20250206	184400	41200960	3090	3090	3090	3090	0
65	20250206	184300	41200960	3090	3090	3090	3090	0
66	20250206	184200	41200960	3090	3090	3090	3090	0
67	20250206	184100	41200960	3090	3090	3090	3090	0
68	20250206	184000	41200960	3090	3090	3090	3090	0
69	20250206	183900	41200960	3090	3090	3090	3090	0
70	20250206	183800	41200960	3090	3090	3090	3090	0
71	20250206	183700	41200960	3090	3090	3090	3090	0
72	20250206	183600	41200960	3090	3090	3090	3090	0
73	20250206	183500	41200960	3090	3090	3090	3090	0
74	20250206	183400	41200960	3090	3090	3090	3090	0
75	20250206	183300	41200960	3090	3090	3090	3090	0
76	20250206	183200	41200960	3090	3090	3090	3090	0
77	20250206	183100	41200960	3090	3090	3090	3090	0
78	20250206	183000	41200960	3090	3090	3090	3090	0
79	20250206	182900	41200960	3090	3090	3090	3090	0
80	20250206	182800	41200960	3090	3090	3090	3090	0
81	20250206	182700	41200960	3090	3090	3090	3090	0
82	20250206	182600	41200960	3090	3090	3090	3090	0
83	20250206	182500	41200960	3090	3090	3090	3090	0
84	20250206	182400	41200960	3090	3090	3090	3090	0
85	20250206	182300	41200960	3090	3090	3090	3090	0
86	20250206	182200	41200960	3090	3090	3090	3090	0
87	20250206	182100	41200960	3090	3090	3090	3090	0
88	20250206	182000	41200960	3090	3090	3090	3090	0
89	20250206	181900	41200960	3090	3090	3090	3090	0
90	20250206	181800	41200960	3090	3090	3090	3090	0
91	20250206	181700	41200960	3090	3090	3090	3090	0
92	20250206	181600	41200960	3090	3090	3090	3090	2093
93	20250206	181500	41200960	3090	3090	3090	3090	0
94	20250206	181400	41200960	3090	3090	3090	3090	0
95	20250206	181300	41200960	3090	3090	3090	3090	0
96	20250206	181200	41200960	3090	3090	3090	3090	0
97	20250206	181100	41200960	3090	3090	3090	3090	0
98	20250206	181000	41200960	3090	3090	3090	3090	0
99	20250206	180900	41200960	3090	3090	3090	3090	0
100	20250206	180800	41200960	3090	3090	3090	3090	0
101	20250206	180700	41200960	3090	3090	3090	3090	0
102	20250206	180600	41200960	3090	3090	3090	3090	0
103	20250206	180500	41200960	3090	3090	3090	3090	0
104	20250206	180400	41200960	3090	3090	3090	3090	0
105	20250206	180300	41200960	3090	3090	3090	3090	0
106	20250206	180200	41200960	3090	3090	3090	3090	0
107	20250206	180100	41200960	3090	3090	3090	3090	0
108	20250206	180000	41200960	3090	3090	3090	3090	0
109	20250206	175900	41200960	3090	3090	3090	3090	0
110	20250206	175800	41200960	3090	3090	3090	3090	0
111	20250206	175700	41200960	3090	3090	3090	3090	0
112	20250206	175600	41200960	3090	3090	3090	3090	0
113	20250206	175500	41200960	3090	3090	3090	3090	0
114	20250206	175400	41200960	3090	3090	3090	3090	0
115	20250206	175300	41200960	3090	3090	3090	3090	0
116	20250206	175200	41200960	3090	3090	3090	3090	0
117	20250206	175100	41200960	3090	3090	3090	3090	0
118	20250206	175000	41200960	3090	3090	3090	3090	0
119	20250206	174900	41200960	3090	3090	3090	3090	0
120	20250206	174800	41200960	3090	3090	3090	3090	0
121	20250206	174700	41200960	3090	3090	3090	3090	0
122	20250206	174600	41200960	3090	3090	3090	3090	2093
123	20250206	174500	41200960	3090	3090	3090	3090	0
124	20250206	174400	41200960	3090	3090	3090	3090	0
125	20250206	174300	41200960	3090	3090	3090	3090	0
126	20250206	174200	41200960	3090	3090	3090	3090	0
127	20250206	174100	41200960	3090	3090	3090	3090	0
128	20250206	174000	41200960	3090	3090	3090	3090	0
129	20250206	173900	41200960	3090	3090	3090	3090	0
130	20250206	173800	41200960	3090	3090	3090	3090	0
131	20250206	173700	41200960	3090	3090	3090	3090	0
132	20250206	173600	41200960	3090	3090	3090	3090	0
133	20250206	173500	41200960	3090	3090	3090	3090	0
134	20250206	173400	41200960	3090	3090	3090	3090	0
135	20250206	173300	41200960	3090	3090	3090	3090	0
136	20250206	173200	41200960	3090	3090	3090	3090	0
137	20250206	173100	41200960	3090	3090	3090	3090	0
138	20250206	173000	41200960	3090	3090	3090	3090	0
139	20250206	172900	41200960	3090	3090	3090	3090	0
140	20250206	172800	41200960	3090	3090	3090	3090	0
141	20250206	172700	41200960	3090	3090	3090	3090	0
142	20250206	172600	41200960	3090	3090	3090	3090	0
143	20250206	172500	41200960	3090	3090	3090	3090	0
144	20250206	172400	41200960	3090	3090	3090	3090	0
145	20250206	172300	41200960	3090	3090	3090	3090	0
146	20250206	172200	41200960	3090	3090	3090	3090	0
147	20250206	172100	41200960	3090	3090	3090	3090	0
148	20250206	172000	41200960	3090	3090	3090	3090	0
149	20250206	171900	41200960	3090	3090	3090	3090	0
150	20250206	171800	41200960	3090	3090	3090	3090	0
151	20250206	171700	41200960	3090	3090	3090	3090	0
152	20250206	171600	41200960	3090	3090	3090	3090	2093
153	20250206	171500	41200960	3090	3090	3090	3090	0
154	20250206	171400	41200960	3090	3090	3090	3090	0
155	20250206	171300	41200960	3090	3090	3090	3090	0
156	20250206	171200	41200960	3090	3090	3090	3090	0
157	20250206	171100	41200960	3090	3090	3090	3090	0
158	20250206	171000	41200960	3090	3090	3090	3090	0
159	20250206	170900	41200960	3090	3090	3090	3090	0
160	20250206	170800	41200960	3090	3090	3090	3090	0
161	20250206	170700	41200960	3090	3090	3090	3090	0
162	20250206	170600	41200960	3090	3090	3090	3090	0
163	20250206	170500	41200960	3090	3090	3090	3090	0
164	20250206	170400	41200960	3090	3090	3090	3090	0
165	20250206	170300	41200960	3090	3090	3090	3090	0
166	20250206	170200	41200960	3090	3090	3090	3090	0
167	20250206	170100	41200960	3090	3090	3090	3090	0
168	20250206	170000	41200960	3090	3090	3090	3090	0
169	20250206	165900	41200960	3090	3090	3090	3090	0
170	20250206	165800	41200960	3090	3090	3090	3090	0
171	20250206	165700	41200960	3090	3090	3090	3090	0
172	20250206	165600	41200960	3090	3090	3090	3090	0
173	20250206	165500	41200960	3090	3090	3090	3090	0
174	20250206	165400	41200960	3090	3090	3090	3090	0
175	20250206	165300	41200960	3090	3090	3090	3090	0
176	20250206	165200	41200960	3090	3090	3090	3090	0
177	20250206	165100	41200960	3090	3090	3090	3090	0
178	20250206	165000	41200960	3090	3090	3090	3090	0
179	20250206	164900	41200960	3090	3090	3090	3090	0
180	20250206	164800	41200960	3090	3090	3090	3090	0
181	20250206	164700	41200960	3090	3090	3090	3090	0
182	20250206	164600	41200960	3090	3090	3090	3090	2093
183	20250206	164500	41200960	3090	3090	3090	3090	0
184	20250206	164400	41200960	3090	3090	3090	3090	0
185	20250206	164300	41200960	3090	3090	3090	3090	0
186	20250206	164200	41200960	3090	3090	3090	3090	0
187	20250206	164100	41200960	3090	3090	3090	3090	0
188	20250206	164000	41200960	3090	3090	3090	3090	0
189	20250206	163900	41200960	3090	3090	3090	3090	0
190	20250206	163800	41200960	3090	3090	3090	3090	0
191	20250206	163700	41200960	3090	3090	3090	3090	0
192	20250206	163600	41200960	3090	3090	3090	3090	0
193	20250206	163500	41200960	3090	3090	3090	3090	0
194	20250206	163400	41200960	3090	3090	3090	3090	0
195	20250206	163300	41200960	3090	3090	3090	3090	0
196	20250206	163200	41200960	3090	3090	3090	3090	0
197	20250206	163100	41200960	3090	3090	3090	3090	0
198	20250206	163000	41200960	3090	3090	3090	3090	0
199	20250206	162900	41200960	3090	3090	3090	3090	0
200	20250206	162800	41200960	3090	3090	3090	3090	0
201	20250206	162700	41200960	3090	3090	3090	3090	0
202	20250206	162600	41200960	3090	3090	3090	3090	0
203	20250206	162500	41200960	3090	3090	3090	3090	0
204	20250206	162400	41200960	3090	3090	3090	3090	0
205	20250206	162300	41200960	3090	3090	3090	3090	0
206	20250206	162200	41200960	3090	3090	3090	3090	0
207	20250206	162100	41200960	3090	3090	3090	3090	0
208	20250206	162000	41200960	3090	3090	3090	3090	0
209	20250206	161900	41200960	3090	3090	3090	3090	0
210	20250206	161800	41200960	3090	3090	3090	3090	0
211	20250206	161700	41200960	3090	3090	3090	3090	0
212	20250206	161600	41200960	3090	3090	3090	3090	2093
213	20250206	161500	41200960	3090	3090	3090	3090	0
214	20250206	161400	41200960	3090	3090	3090	3090	0
215	20250206	161300	41200960	3090	3090	3090	3090	0
216	20250206	161200	41200960	3090	3090	3090	3090	0
217	20250206	161100	41200960	3090	3090	3090	3090	0
218	20250206	161000	41200960	3090	3090	3090	3090	0
219	20250206	160900	41200960	3090	3090	3090	3090	0
220	20250206	160800	41200960	3090	3090	3090	3090	0
221	20250206	160700	41200960	3090	3090	3090	3090	0
222	20250206	160600	41200960	3090	3090	3090	3090	0
223	20250206	160500	41200960	3090	3090	3090	3090	0
224	20250206	160400	41200960	3090	3090	3090	3090	0
225	20250206	160300	41200960	3090	3090	3090	3090	0
226	20250206	160200	41200960	3090	3090	3090	3090	0
227	20250206	160100	41200960	3090	3090	3090	3090	0
228	20250206	160000	41200960	3090	3090	3090	3090	0
229	20250206	155900	41200960	3090	3090	3090	3090	0
230	20250206	155800	41200960	3090	3090	3090	3090	0
231	20250206	155700	41200960	3090	3090	3090	3090	0
232	20250206	155600	41200960	3090	3090	3090	3090	0
233	20250206	155500	41200960	3090	3090	3090	3090	0
234	20250206	155400	41200960	3090	3090	3090	3090	0
235	20250206	155300	41200960	3090	3090	3090	3090	0
236	20250206	155200	41200960	3090	3090	3090	3090	0
237	20250206	155100	41200960	3090	3090	3090	3090	0
238	20250206	155000	41200960	3090	3090	3090	3090	0
239	20250206	154900	41200960	3090	3090	3090	3090	0
240	20250206	154800	41200960	3090	3090	3090	3090	0
241	20250206	154700	41200960	3090	3090	3090	3090	0
242	20250206	154600	41200960	3090	3090	3090	3090	2093
243	20250206	154500	41200960	3090	3090	3090	3090	0
244	20250206	154400	41200960	3090	3090	3090	3090	0
245	20250206	154300	41200960	3090	3090	3090	3090	0
246	20250206	154200	41200960	3090	3090	3090	3090	0
247	20250206	154100	41200960	3090	3090	3090	3090	0
248	20250206	154000	41200960	3090	3090	3090	3090	0
249	20250206	153900	41200960	3090	3090	3090	3090	0
250	20250206	153800	41200960	3090	3090	3090	3090	0
251	20250206	153700	41200960	3090	3090	3090	3090	0
252	20250206	153600	41200960	3090	3090	3090	3090	0
253	20250206	153500	41200960	3090	3090	3090	3090	0
254	20250206	153400	41200960	3090	3090	3090	3090	0
255	20250206	153300	41200960	3090	3090	3090	3090	0
256	20250206	153200	41200960	3090	3090	3090	3090	0
257	20250206	153100	41200960	3090	3090	3090	3090	0
258	20250206	153000	41200960	3090	3090	3090	3090	2093
259	20250206	152900	34733590	3100	3100	3100	3100	0
260	20250206	152800	34733590	3100	3100	3100	3100	0
261	20250206	152700	34733590	3100	3100	3100	3100	0
262	20250206	152600	34733590	3100	3100	3100	3100	0
263	20250206	152500	34733590	3100	3100	3100	3100	0
264	20250206	152400	34733590	3100	3100	3100	3100	0
265	20250206	152300	34733590	3100	3100	3100	3100	0
266	20250206	152200	34733590	3100	3100	3100	3100	0
267	20250206	152100	34733590	3100	3100	3100	3100	0
268	20250206	152000	34733590	3100	3100	3100	3100	0
269	20250206	151900	34733590	3100	3000	3100	3000	2743
270	20250206	151800	26436950	3000	3000	3000	3000	0
271	20250206	151700	26436950	3000	3000	3000	3000	9
272	20250206	151600	26409950	3000	3000	3000	3000	0
273	20250206	151500	26409950	3000	3000	3000	3000	2
274	20250206	151400	26403950	2975	2975	2975	2975	199
275	20250206	151300	25811925	2975	2980	2980	2975	348
276	20250206	151200	24776245	2985	2985	2985	2980	111
277	20250206	151100	24444915	2990	2990	2990	2990	0
278	20250206	151000	24444915	2990	2990	2990	2990	0
279	20250206	150900	24444915	2990	2990	2990	2990	24
280	20250206	150800	24373155	2990	2990	2990	2990	0
281	20250206	150700	24373155	2990	2990	2990	2990	28
282	20250206	150600	24289435	3000	3000	3000	3000	0
283	20250206	150500	24289435	3000	3000	3000	3000	0
284	20250206	150400	24289435	3000	3000	3000	3000	0
285	20250206	150300	24289435	3000	3000	3000	3000	0
286	20250206	150200	24289435	3000	3000	3000	3000	0
287	20250206	150100	24289435	3000	3000	3000	3000	1
288	20250206	150000	24286435	3000	3000	3000	3000	0
289	20250206	145900	24286435	3000	3000	3000	3000	0
290	20250206	145800	24286435	3000	3000	3000	3000	0
291	20250206	145700	24286435	3000	3000	3000	3000	0
292	20250206	145600	24286435	3000	3000	3000	3000	0
293	20250206	145500	24286435	3000	3000	3000	3000	0
294	20250206	145400	24286435	3000	3000	3000	3000	0
295	20250206	145300	24286435	3000	3000	3000	3000	0
296	20250206	145200	24286435	3000	3000	3000	3000	0
297	20250206	145100	24286435	3000	3000	3000	3000	0
298	20250206	145000	24286435	3000	3000	3000	3000	0
299	20250206	144900	24286435	3000	3000	3000	3000	0
300	20250206	144800	24286435	3000	2990	3000	2990	135
301	20250206	144700	23882775	2985	2985	2985	2985	0
302	20250206	144600	23882775	2985	2985	2985	2985	0
303	20250206	144500	23882775	2985	2985	2985	2985	0
304	20250206	144400	23882775	2985	2985	2985	2985	0
305	20250206	144300	23882775	2985	2985	2985	2985	0
306	20250206	144200	23882775	2985	2985	2985	2985	0
307	20250206	144100	23882775	2985	2990	2990	2985	8
308	20250206	144000	23858890	2990	2990	2990	2990	0
309	20250206	143900	23858890	2990	2995	2995	2990	2
310	20250206	143800	23852905	3000	2975	3000	2975	2
311	20250206	143700	23846930	2975	2980	2980	2975	205
312	20250206	143600	23237040	2980	2980	2980	2980	70
313	20250206	143500	23028440	2980	2980	2980	2980	55
314	20250206	143400	22864540	2985	2985	2985	2985	0
315	20250206	143300	22864540	2985	2985	2985	2985	0
316	20250206	143200	22864540	2985	2985	2985	2985	1
317	20250206	143100	22861555	2985	2985	2985	2985	146
318	20250206	143000	22425745	3000	3000	3000	3000	0
319	20250206	142900	22425745	3000	3000	3000	3000	0
320	20250206	142800	22425745	3000	3000	3000	3000	0
321	20250206	142700	22425745	3000	3000	3000	3000	0
322	20250206	142600	22425745	3000	3000	3000	3000	0
323	20250206	142500	22425745	3000	3000	3000	3000	0
324	20250206	142400	22425745	3000	3000	3000	3000	0
325	20250206	142300	22425745	3000	3000	3000	3000	0
326	20250206	142200	22425745	3000	3000	3000	3000	0
327	20250206	142100	22425745	3000	3000	3000	3000	0
328	20250206	142000	22425745	3000	3000	3000	3000	1
329	20250206	141900	22422745	2980	2980	2980	2980	0
330	20250206	141800	22422745	2980	2980	2980	2980	0
331	20250206	141700	22422745	2980	2980	2980	2980	0
332	20250206	141600	22422745	2980	2980	2980	2980	0
333	20250206	141500	22422745	2980	2980	2980	2980	0
334	20250206	141400	22422745	2980	2980	2980	2980	0
335	20250206	141300	22422745	2980	2980	2980	2980	0
336	20250206	141200	22422745	2980	2980	2980	2980	0
337	20250206	141100	22422745	2980	2980	2980	2980	0
338	20250206	141000	22422745	2980	2980	2980	2980	200
339	20250206	140900	21826745	2975	2975	2975	2975	0
340	20250206	140800	21826745	2975	2975	2975	2975	0
341	20250206	140700	21826745	2975	2990	2990	2975	70
342	20250206	140600	21618235	2990	2990	2990	2990	0
343	20250206	140500	21618235	2990	2990	2990	2990	0
344	20250206	140400	21618235	2990	2990	2990	2990	2
345	20250206	140300	21612255	3000	3000	3000	3000	1
346	20250206	140200	21609255	3000	3000	3000	3000	0
347	20250206	140100	21609255	3000	3000	3000	3000	0
348	20250206	140000	21609255	3000	3000	3000	3000	0
349	20250206	135900	21609255	3000	3000	3000	3000	0
350	20250206	135800	21609255	3000	3000	3000	3000	0
351	20250206	135700	21609255	3000	3000	3000	3000	0
352	20250206	135600	21609255	3000	3000	3000	3000	0
353	20250206	135500	21609255	3000	2995	3000	2995	43
354	20250206	135400	21480465	2995	2995	2995	2995	0
355	20250206	135300	21480465	2995	2990	2995	2975	302
356	20250206	135200	20580970	2990	2990	2990	2990	0
357	20250206	135100	20580970	2990	2990	2990	2990	0
358	20250206	135000	20580970	2990	2990	2990	2990	0
359	20250206	134900	20580970	2990	2990	2990	2990	0
360	20250206	134800	20580970	2990	2990	2990	2990	0
361	20250206	134700	20580970	2990	2990	2990	2990	0
362	20250206	134600	20580970	2990	2990	2990	2990	0
363	20250206	134500	20580970	2990	2990	2990	2990	0
364	20250206	134400	20580970	2990	2990	2990	2990	0
365	20250206	134300	20580970	2990	2990	2990	2990	0
366	20250206	134200	20580970	2990	2990	2990	2990	0
367	20250206	134100	20580970	2990	2990	2990	2990	0
368	20250206	134000	20580970	2990	2990	2990	2990	0
369	20250206	133900	20580970	2990	2990	2990	2990	0
370	20250206	133800	20580970	2990	2990	2990	2990	0
371	20250206	133700	20580970	2990	2990	2990	2990	0
372	20250206	133600	20580970	2990	2990	2990	2990	0
373	20250206	133500	20580970	2990	2990	2990	2990	0
374	20250206	133400	20580970	2990	2990	2990	2990	0
375	20250206	133300	20580970	2990	2990	2990	2990	0
376	20250206	133200	20580970	2990	2990	2990	2990	0
377	20250206	133100	20580970	2990	2990	2990	2990	0
378	20250206	133000	20580970	2990	2990	2990	2990	0
379	20250206	132900	20580970	2990	2995	3000	2990	1524
380	20250206	132800	16009255	2995	2995	2995	2995	0
381	20250206	132700	16009255	2995	2995	2995	2995	0
382	20250206	132600	16009255	2995	2995	2995	2995	2
383	20250206	132500	16003265	2990	2990	2990	2990	0
384	20250206	132400	16003265	2990	2990	2990	2990	0
385	20250206	132300	16003265	2990	2990	2990	2990	0
386	20250206	132200	16003265	2990	2990	2990	2990	0
387	20250206	132100	16003265	2990	2990	2990	2990	0
388	20250206	132000	16003265	2990	2990	2990	2990	342
389	20250206	131900	14980685	2990	2990	2990	2990	0
390	20250206	131800	14980685	2990	2990	2990	2990	0
391	20250206	131700	14980685	2990	2990	2990	2990	3
392	20250206	131600	14971715	2975	2975	2975	2975	0
393	20250206	131500	14971715	2975	2975	2975	2975	0
394	20250206	131400	14971715	2975	2975	2975	2975	0
395	20250206	131300	14971715	2975	2975	2975	2975	0
396	20250206	131200	14971715	2975	2975	2975	2975	0
397	20250206	131100	14971715	2975	2975	2975	2975	0
398	20250206	131000	14971715	2975	2975	2975	2975	0
399	20250206	130900	14971715	2975	2975	2975	2975	0
400	20250206	130800	14971715	2975	2975	2975	2975	0
401	20250206	130700	14971715	2975	2975	2975	2975	0
402	20250206	130600	14971715	2975	2975	2975	2975	0
403	20250206	130500	14971715	2975	2975	2975	2975	0
404	20250206	130400	14971715	2975	2975	2975	2975	0
405	20250206	130300	14971715	2975	2975	2975	2975	0
406	20250206	130200	14971715	2975	2975	2975	2975	0
407	20250206	130100	14971715	2975	2975	2975	2975	0
408	20250206	130000	14971715	2975	2975	2975	2975	0
409	20250206	125900	14971715	2975	2975	2975	2975	0
410	20250206	125800	14971715	2975	2975	2975	2975	0
411	20250206	125700	14971715	2975	2975	2975	2975	0
412	20250206	125600	14971715	2975	2975	2975	2975	0
413	20250206	125500	14971715	2975	2975	2975	2975	0
414	20250206	125400	14971715	2975	2975	2975	2975	0
415	20250206	125300	14971715	2975	2975	2975	2975	0
416	20250206	125200	14971715	2975	2975	2975	2975	0
417	20250206	125100	14971715	2975	2975	2975	2975	0
418	20250206	125000	14971715	2975	2975	2975	2975	0
419	20250206	124900	14971715	2975	2980	2980	2975	4
420	20250206	124800	14959805	2980	2980	2980	2980	0
421	20250206	124700	14959805	2980	2980	2980	2980	0
422	20250206	124600	14959805	2980	2980	2980	2980	0
423	20250206	124500	14959805	2980	2980	2980	2980	0
424	20250206	124400	14959805	2980	2980	2980	2980	0
425	20250206	124300	14959805	2980	2980	2980	2980	0
426	20250206	124200	14959805	2980	2980	2980	2980	0
427	20250206	124100	14959805	2980	2980	2980	2980	0
428	20250206	124000	14959805	2980	2980	2980	2980	0
429	20250206	123900	14959805	2980	2980	2980	2980	0
430	20250206	123800	14959805	2980	2980	2980	2980	0
431	20250206	123700	14959805	2980	2980	2980	2980	0
432	20250206	123600	14959805	2980	2980	2980	2980	0
433	20250206	123500	14959805	2980	2980	2980	2980	0
434	20250206	123400	14959805	2980	2980	2980	2980	0
435	20250206	123300	14959805	2980	2980	2980	2980	0
436	20250206	123200	14959805	2980	2980	2980	2980	0
437	20250206	123100	14959805	2980	2980	2980	2980	850
438	20250206	123000	12426805	2980	2980	2980	2980	0
439	20250206	122900	12426805	2980	2980	2980	2980	0
440	20250206	122800	12426805	2980	2980	2980	2980	0
441	20250206	122700	12426805	2980	2980	2980	2980	0
442	20250206	122600	12426805	2980	2980	2980	2980	0
443	20250206	122500	12426805	2980	2980	2980	2980	0
444	20250206	122400	12426805	2980	2985	2985	2980	262
445	20250206	122300	11645855	2995	2995	2995	2995	0
446	20250206	122200	11645855	2995	2995	2995	2995	0
447	20250206	122100	11645855	2995	2995	2995	2995	0
448	20250206	122000	11645855	2995	2995	2995	2995	0
449	20250206	121900	11645855	2995	2995	2995	2995	0
450	20250206	121800	11645855	2995	2995	2995	2995	0
451	20250206	121700	11645855	2995	2995	2995	2995	0
452	20250206	121600	11645855	2995	2995	2995	2995	0
453	20250206	121500	11645855	2995	2995	2995	2995	0
454	20250206	121400	11645855	2995	2995	2995	2995	0
455	20250206	121300	11645855	2995	2995	2995	2995	0
456	20250206	121200	11645855	2995	2995	2995	2995	0
457	20250206	121100	11645855	2995	2995	2995	2995	1
458	20250206	121000	11642860	2980	2980	2980	2980	0
459	20250206	120900	11642860	2980	2980	2980	2980	0
460	20250206	120800	11642860	2980	2980	2980	2980	0
461	20250206	120700	11642860	2980	2980	2980	2980	0
462	20250206	120600	11642860	2980	2980	2980	2980	0
463	20250206	120500	11642860	2980	2980	2980	2980	0
464	20250206	120400	11642860	2980	2980	2980	2980	0
465	20250206	120300	11642860	2980	2980	2980	2980	0
466	20250206	120200	11642860	2980	2980	2980	2980	0
467	20250206	120100	11642860	2980	2980	2980	2980	0
468	20250206	120000	11642860	2980	2980	2980	2980	0
469	20250206	115900	11642860	2980	2980	2980	2980	0
470	20250206	115800	11642860	2980	2980	2980	2980	0
471	20250206	115700	11642860	2980	2980	2980	2980	0
472	20250206	115600	11642860	2980	2980	2980	2980	0
473	20250206	115500	11642860	2980	2980	2980	2980	0
474	20250206	115400	11642860	2980	2980	2980	2980	0
475	20250206	115300	11642860	2980	2980	2980	2980	0
476	20250206	115200	11642860	2980	2980	2980	2980	0
477	20250206	115100	11642860	2980	2980	2980	2980	0
478	20250206	115000	11642860	2980	2980	2980	2980	0
479	20250206	114900	11642860	2980	2980	2980	2980	0
480	20250206	114800	11642860	2980	2980	2980	2980	0
481	20250206	114700	11642860	2980	2980	2980	2980	0
482	20250206	114600	11642860	2980	2980	2980	2980	0
483	20250206	114500	11642860	2980	2980	2980	2980	0
484	20250206	114400	11642860	2980	2980	2980	2980	0
485	20250206	114300	11642860	2980	2980	2980	2980	0
486	20250206	114200	11642860	2980	2980	2980	2980	0
487	20250206	114100	11642860	2980	2980	2980	2980	0
488	20250206	114000	11642860	2980	2980	2980	2980	0
489	20250206	113900	11642860	2980	2980	2980	2980	0
490	20250206	113800	11642860	2980	2980	2980	2980	0
491	20250206	113700	11642860	2980	2985	2985	2980	37
492	20250206	113600	11532570	3000	3000	3000	3000	0
493	20250206	113500	11532570	3000	3000	3000	3000	0
494	20250206	113400	11532570	3000	3000	3000	3000	0
495	20250206	113300	11532570	3000	3000	3000	3000	0
496	20250206	113200	11532570	3000	3000	3000	3000	0
497	20250206	113100	11532570	3000	3000	3000	3000	0
498	20250206	113000	11532570	3000	3000	3000	3000	0
499	20250206	112900	11532570	3000	3000	3000	3000	0
500	20250206	112800	11532570	3000	3000	3000	3000	0
501	20250206	112700	11532570	3000	3000	3000	3000	0
502	20250206	112600	11532570	3000	3000	3000	3000	0
503	20250206	112500	11532570	3000	3000	3000	3000	0
504	20250206	112400	11532570	3000	3000	3000	3000	0
505	20250206	112300	11532570	3000	3000	3000	3000	0
506	20250206	112200	11532570	3000	3000	3000	3000	0
507	20250206	112100	11532570	3000	3000	3000	3000	0
508	20250206	112000	11532570	3000	3000	3000	3000	0
509	20250206	111900	11532570	3000	3000	3000	3000	0
510	20250206	111800	11532570	3000	3000	3000	3000	0
511	20250206	111700	11532570	3000	2975	3000	2960	843
512	20250206	111600	9029875	2995	2995	2995	2995	100
513	20250206	111500	8730375	2990	2990	2990	2990	100
514	20250206	111400	8431375	2975	2975	2975	2975	1
515	20250206	111300	8428400	3000	3000	3000	3000	0
516	20250206	111200	8428400	3000	3000	3000	3000	0
517	20250206	111100	8428400	3000	3000	3000	3000	0
518	20250206	111000	8428400	3000	3000	3000	3000	0
519	20250206	110900	8428400	3000	3000	3000	3000	0
520	20250206	110800	8428400	3000	3000	3000	3000	0
521	20250206	110700	8428400	3000	3000	3000	3000	0
522	20250206	110600	8428400	3000	3000	3000	3000	0
523	20250206	110500	8428400	3000	3000	3000	3000	0
524	20250206	110400	8428400	3000	3000	3000	3000	0
525	20250206	110300	8428400	3000	3000	3000	3000	0
526	20250206	110200	8428400	3000	3000	3000	3000	0
527	20250206	110100	8428400	3000	3000	3000	3000	0
528	20250206	110000	8428400	3000	3000	3000	3000	0
529	20250206	105900	8428400	3000	3000	3000	3000	0
530	20250206	105800	8428400	3000	3000	3000	3000	0
531	20250206	105700	8428400	3000	3000	3000	3000	0
532	20250206	105600	8428400	3000	3000	3000	3000	0
533	20250206	105500	8428400	3000	3000	3000	3000	0
534	20250206	105400	8428400	3000	3000	3000	3000	0
535	20250206	105300	8428400	3000	3000	3000	3000	0
536	20250206	105200	8428400	3000	3000	3000	3000	0
537	20250206	105100	8428400	3000	3000	3000	3000	0
538	20250206	105000	8428400	3000	3000	3000	3000	0
539	20250206	104900	8428400	3000	3000	3000	3000	0
540	20250206	104800	8428400	3000	3000	3000	3000	0
541	20250206	104700	8428400	3000	3000	3000	3000	0
542	20250206	104600	8428400	3000	3000	3000	3000	0
543	20250206	104500	8428400	3000	3000	3000	3000	1
544	20250206	104400	8425400	2995	2995	2995	2995	0
545	20250206	104300	8425400	2995	2995	2995	2995	0
546	20250206	104200	8425400	2995	2995	2995	2995	0
547	20250206	104100	8425400	2995	2995	2995	2995	0
548	20250206	104000	8425400	2995	2995	2995	2995	0
549	20250206	103900	8425400	2995	2995	2995	2995	0
550	20250206	103800	8425400	2995	2995	2995	2995	0
551	20250206	103700	8425400	2995	2995	2995	2995	0
552	20250206	103600	8425400	2995	2995	2995	2995	0
553	20250206	103500	8425400	2995	2995	2995	2995	10
554	20250206	103400	8395450	2995	2995	2995	2995	0
555	20250206	103300	8395450	2995	2995	2995	2995	0
556	20250206	103200	8395450	2995	2995	2995	2995	0
557	20250206	103100	8395450	2995	2995	2995	2995	0
558	20250206	103000	8395450	2995	2995	2995	2995	0
559	20250206	102900	8395450	2995	2995	2995	2995	0
560	20250206	102800	8395450	2995	2995	2995	2995	0
561	20250206	102700	8395450	2995	2995	2995	2995	1
562	20250206	102600	8392455	2975	2975	2975	2975	263
563	20250206	102500	7610030	2975	2980	2980	2975	620
564	20250206	102400	5765485	2995	2995	2995	2995	0
565	20250206	102300	5765485	2995	2995	2995	2995	0
566	20250206	102200	5765485	2995	2995	2995	2995	0
567	20250206	102100	5765485	2995	2995	2995	2995	2
568	20250206	102000	5759495	2985	2985	2985	2985	0
569	20250206	101900	5759495	2985	2985	2985	2985	0
570	20250206	101800	5759495	2985	2985	2985	2985	0
571	20250206	101700	5759495	2985	2985	2985	2985	30
572	20250206	101600	5669945	3000	2995	3000	2995	10
573	20250206	101500	5639970	2980	2980	2980	2980	89
574	20250206	101400	5374750	2980	2980	2980	2980	356
575	20250206	101300	4313870	2980	2980	2980	2980	0
576	20250206	101200	4313870	2980	2980	2980	2980	1
577	20250206	101100	4310890	2985	2985	2985	2985	354
578	20250206	101000	3254200	2985	2985	2985	2985	0
579	20250206	100900	3254200	2985	2985	2985	2985	241
580	20250206	100800	2534815	3000	3000	3000	3000	2
581	20250206	100700	2528815	3000	3000	3000	3000	0
582	20250206	100600	2528815	3000	3000	3000	3000	0
583	20250206	100500	2528815	3000	3000	3000	3000	0
584	20250206	100400	2528815	3000	3000	3000	3000	0
585	20250206	100300	2528815	3000	3000	3000	3000	0
586	20250206	100200	2528815	3000	3000	3000	3000	0
587	20250206	100100	2528815	3000	3000	3000	3000	0
588	20250206	100000	2528815	3000	3000	3000	3000	0
589	20250206	095900	2528815	3000	3000	3000	3000	0
590	20250206	095800	2528815	3000	3000	3000	3000	0
591	20250206	095700	2528815	3000	3000	3000	3000	0
592	20250206	095600	2528815	3000	3000	3000	3000	3
593	20250206	095500	2519815	3000	3000	3000	3000	0
594	20250206	095400	2519815	3000	3000	3000	3000	1
595	20250206	095300	2516815	2985	2985	2985	2985	0
596	20250206	095200	2516815	2985	2985	2985	2985	100
597	20250206	095100	2218315	3000	3000	3000	3000	0
598	20250206	095000	2218315	3000	3000	3000	3000	0
599	20250206	094900	2218315	3000	3000	3000	3000	0
600	20250206	094800	2218315	3000	3000	3000	3000	0
601	20250206	094700	2218315	3000	3000	3000	3000	0
602	20250206	094600	2218315	3000	3000	3000	3000	0
603	20250206	094500	2218315	3000	3000	3000	3000	0
604	20250206	094400	2218315	3000	3000	3000	3000	0
605	20250206	094300	2218315	3000	3000	3000	3000	0
606	20250206	094200	2218315	3000	3000	3000	3000	0
607	20250206	094100	2218315	3000	3000	3000	3000	0
608	20250206	094000	2218315	3000	3000	3000	3000	0
609	20250206	093900	2218315	3000	3000	3000	3000	0
610	20250206	093800	2218315	3000	3000	3000	3000	0
611	20250206	093700	2218315	3000	3000	3000	3000	0
612	20250206	093600	2218315	3000	3000	3000	3000	19
613	20250206	093500	2161315	3000	3000	3000	3000	0
614	20250206	093400	2161315	3000	3000	3000	3000	0
615	20250206	093300	2161315	3000	2990	3000	2990	351
616	20250206	093200	1111805	2995	2995	2995	2995	1
617	20250206	093100	1108810	3000	3000	3000	3000	0
618	20250206	093000	1108810	3000	3000	3000	3000	0
619	20250206	092900	1108810	3000	3000	3000	3000	0
620	20250206	092800	1108810	3000	3000	3000	3000	0
621	20250206	092700	1108810	3000	3000	3000	3000	0
622	20250206	092600	1108810	3000	3000	3000	3000	0
623	20250206	092500	1108810	3000	3000	3000	3000	0
624	20250206	092400	1108810	3000	3000	3000	3000	0
625	20250206	092300	1108810	3000	3000	3000	3000	0
626	20250206	092200	1108810	3000	3000	3000	3000	0
627	20250206	092100	1108810	3000	3000	3000	3000	0
628	20250206	092000	1108810	3000	3000	3000	3000	0
629	20250206	091900	1108810	3000	3000	3000	3000	10
630	20250206	091800	1078810	3000	3000	3000	3000	0
631	20250206	091700	1078810	3000	3000	3000	3000	0
632	20250206	091600	1078810	3000	3000	3000	3000	0
633	20250206	091500	1078810	3000	3000	3000	3000	0
634	20250206	091400	1078810	3000	3000	3000	3000	0
635	20250206	091300	1078810	3000	3000	3000	3000	0
636	20250206	091200	1078810	3000	3000	3000	3000	0
637	20250206	091100	1078810	3000	3000	3000	3000	0
638	20250206	091000	1078810	3000	3000	3000	3000	0
639	20250206	090900	1078810	3000	3000	3000	3000	0
640	20250206	090800	1078810	3000	2990	3000	2990	45
641	20250206	090700	944170	3000	3000	3000	3000	0
642	20250206	090600	944170	3000	3000	3000	3000	0
643	20250206	090500	944170	3000	3000	3000	3000	0
644	20250206	090400	944170	3000	3000	3000	3000	2
645	20250206	090300	938170	3000	2995	3000	2995	30
646	20250206	090200	848195	3000	3000	3000	3000	0
647	20250206	090100	848195	3000	3010	3010	3000	204
648	20250206	090000	234780	3010	3010	3010	3010	78