KissMeData/080470/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195600	19152900	3570	3570	3570	3570	228
3	20250206	195500	19152900	3570	3570	3570	3570	0
4	20250206	195400	19152900	3570	3570	3570	3570	0
5	20250206	195300	19152900	3570	3570	3570	3570	0
6	20250206	195200	19152900	3570	3570	3570	3570	0
7	20250206	195100	19152900	3570	3570	3570	3570	0
8	20250206	195000	19152900	3570	3570	3570	3570	0
9	20250206	194900	19152900	3570	3570	3570	3570	0
10	20250206	194800	19152900	3570	3570	3570	3570	0
11	20250206	194700	19152900	3570	3570	3570	3570	0
12	20250206	194600	19152900	3570	3570	3570	3570	0
13	20250206	194500	19152900	3570	3570	3570	3570	0
14	20250206	194400	19152900	3570	3570	3570	3570	0
15	20250206	194300	19152900	3570	3570	3570	3570	0
16	20250206	194200	19152900	3570	3570	3570	3570	0
17	20250206	194100	19152900	3570	3570	3570	3570	0
18	20250206	194000	19152900	3570	3570	3570	3570	0
19	20250206	193900	19152900	3570	3570	3570	3570	0
20	20250206	193800	19152900	3570	3570	3570	3570	0
21	20250206	193700	19152900	3570	3570	3570	3570	0
22	20250206	193600	19152900	3570	3570	3570	3570	0
23	20250206	193500	19152900	3570	3570	3570	3570	0
24	20250206	193400	19152900	3570	3570	3570	3570	0
25	20250206	193300	19152900	3570	3570	3570	3570	0
26	20250206	193200	19152900	3570	3570	3570	3570	0
27	20250206	193100	19152900	3570	3570	3570	3570	0
28	20250206	193000	19152900	3570	3570	3570	3570	0
29	20250206	192900	19152900	3570	3570	3570	3570	0
30	20250206	192800	19152900	3570	3570	3570	3570	0
31	20250206	192700	19152900	3570	3570	3570	3570	0
32	20250206	192600	19152900	3570	3570	3570	3570	228
33	20250206	192500	19152900	3570	3570	3570	3570	0
34	20250206	192400	19152900	3570	3570	3570	3570	0
35	20250206	192300	19152900	3570	3570	3570	3570	0
36	20250206	192200	19152900	3570	3570	3570	3570	0
37	20250206	192100	19152900	3570	3570	3570	3570	0
38	20250206	192000	19152900	3570	3570	3570	3570	0
39	20250206	191900	19152900	3570	3570	3570	3570	0
40	20250206	191800	19152900	3570	3570	3570	3570	0
41	20250206	191700	19152900	3570	3570	3570	3570	0
42	20250206	191600	19152900	3570	3570	3570	3570	0
43	20250206	191500	19152900	3570	3570	3570	3570	0
44	20250206	191400	19152900	3570	3570	3570	3570	0
45	20250206	191300	19152900	3570	3570	3570	3570	0
46	20250206	191200	19152900	3570	3570	3570	3570	0
47	20250206	191100	19152900	3570	3570	3570	3570	0
48	20250206	191000	19152900	3570	3570	3570	3570	0
49	20250206	190900	19152900	3570	3570	3570	3570	0
50	20250206	190800	19152900	3570	3570	3570	3570	0
51	20250206	190700	19152900	3570	3570	3570	3570	0
52	20250206	190600	19152900	3570	3570	3570	3570	0
53	20250206	190500	19152900	3570	3570	3570	3570	0
54	20250206	190400	19152900	3570	3570	3570	3570	0
55	20250206	190300	19152900	3570	3570	3570	3570	0
56	20250206	190200	19152900	3570	3570	3570	3570	0
57	20250206	190100	19152900	3570	3570	3570	3570	0
58	20250206	190000	19152900	3570	3570	3570	3570	0
59	20250206	185900	19152900	3570	3570	3570	3570	0
60	20250206	185800	19152900	3570	3570	3570	3570	0
61	20250206	185700	19152900	3570	3570	3570	3570	0
62	20250206	185600	19152900	3570	3570	3570	3570	228
63	20250206	185500	19152900	3570	3570	3570	3570	0
64	20250206	185400	19152900	3570	3570	3570	3570	0
65	20250206	185300	19152900	3570	3570	3570	3570	0
66	20250206	185200	19152900	3570	3570	3570	3570	0
67	20250206	185100	19152900	3570	3570	3570	3570	0
68	20250206	185000	19152900	3570	3570	3570	3570	0
69	20250206	184900	19152900	3570	3570	3570	3570	0
70	20250206	184800	19152900	3570	3570	3570	3570	0
71	20250206	184700	19152900	3570	3570	3570	3570	0
72	20250206	184600	19152900	3570	3570	3570	3570	0
73	20250206	184500	19152900	3570	3570	3570	3570	0
74	20250206	184400	19152900	3570	3570	3570	3570	0
75	20250206	184300	19152900	3570	3570	3570	3570	0
76	20250206	184200	19152900	3570	3570	3570	3570	0
77	20250206	184100	19152900	3570	3570	3570	3570	0
78	20250206	184000	19152900	3570	3570	3570	3570	0
79	20250206	183900	19152900	3570	3570	3570	3570	0
80	20250206	183800	19152900	3570	3570	3570	3570	0
81	20250206	183700	19152900	3570	3570	3570	3570	0
82	20250206	183600	19152900	3570	3570	3570	3570	0
83	20250206	183500	19152900	3570	3570	3570	3570	0
84	20250206	183400	19152900	3570	3570	3570	3570	0
85	20250206	183300	19152900	3570	3570	3570	3570	0
86	20250206	183200	19152900	3570	3570	3570	3570	0
87	20250206	183100	19152900	3570	3570	3570	3570	0
88	20250206	183000	19152900	3570	3570	3570	3570	0
89	20250206	182900	19152900	3570	3570	3570	3570	0
90	20250206	182800	19152900	3570	3570	3570	3570	0
91	20250206	182700	19152900	3570	3570	3570	3570	0
92	20250206	182600	19152900	3570	3570	3570	3570	228
93	20250206	182500	19152900	3570	3570	3570	3570	0
94	20250206	182400	19152900	3570	3570	3570	3570	0
95	20250206	182300	19152900	3570	3570	3570	3570	0
96	20250206	182200	19152900	3570	3570	3570	3570	0
97	20250206	182100	19152900	3570	3570	3570	3570	0
98	20250206	182000	19152900	3570	3570	3570	3570	0
99	20250206	181900	19152900	3570	3570	3570	3570	0
100	20250206	181800	19152900	3570	3570	3570	3570	0
101	20250206	181700	19152900	3570	3570	3570	3570	0
102	20250206	181600	19152900	3570	3570	3570	3570	0
103	20250206	181500	19152900	3570	3570	3570	3570	0
104	20250206	181400	19152900	3570	3570	3570	3570	0
105	20250206	181300	19152900	3570	3570	3570	3570	0
106	20250206	181200	19152900	3570	3570	3570	3570	0
107	20250206	181100	19152900	3570	3570	3570	3570	0
108	20250206	181000	19152900	3570	3570	3570	3570	0
109	20250206	180900	19152900	3570	3570	3570	3570	0
110	20250206	180800	19152900	3570	3570	3570	3570	0
111	20250206	180700	19152900	3570	3570	3570	3570	0
112	20250206	180600	19152900	3570	3570	3570	3570	0
113	20250206	180500	19152900	3570	3570	3570	3570	0
114	20250206	180400	19152900	3570	3570	3570	3570	0
115	20250206	180300	19152900	3570	3570	3570	3570	0
116	20250206	180200	19152900	3570	3570	3570	3570	0
117	20250206	180100	19152900	3570	3570	3570	3570	0
118	20250206	180000	19152900	3570	3570	3570	3570	0
119	20250206	175900	19152900	3570	3570	3570	3570	0
120	20250206	175800	19152900	3570	3570	3570	3570	0
121	20250206	175700	19152900	3570	3570	3570	3570	0
122	20250206	175600	19152900	3570	3570	3570	3570	228
123	20250206	175500	19152900	3570	3570	3570	3570	0
124	20250206	175400	19152900	3570	3570	3570	3570	0
125	20250206	175300	19152900	3570	3570	3570	3570	0
126	20250206	175200	19152900	3570	3570	3570	3570	0
127	20250206	175100	19152900	3570	3570	3570	3570	0
128	20250206	175000	19152900	3570	3570	3570	3570	0
129	20250206	174900	19152900	3570	3570	3570	3570	0
130	20250206	174800	19152900	3570	3570	3570	3570	0
131	20250206	174700	19152900	3570	3570	3570	3570	0
132	20250206	174600	19152900	3570	3570	3570	3570	0
133	20250206	174500	19152900	3570	3570	3570	3570	0
134	20250206	174400	19152900	3570	3570	3570	3570	0
135	20250206	174300	19152900	3570	3570	3570	3570	0
136	20250206	174200	19152900	3570	3570	3570	3570	0
137	20250206	174100	19152900	3570	3570	3570	3570	0
138	20250206	174000	19152900	3570	3570	3570	3570	0
139	20250206	173900	19152900	3570	3570	3570	3570	0
140	20250206	173800	19152900	3570	3570	3570	3570	0
141	20250206	173700	19152900	3570	3570	3570	3570	0
142	20250206	173600	19152900	3570	3570	3570	3570	0
143	20250206	173500	19152900	3570	3570	3570	3570	0
144	20250206	173400	19152900	3570	3570	3570	3570	0
145	20250206	173300	19152900	3570	3570	3570	3570	0
146	20250206	173200	19152900	3570	3570	3570	3570	0
147	20250206	173100	19152900	3570	3570	3570	3570	0
148	20250206	173000	19152900	3570	3570	3570	3570	0
149	20250206	172900	19152900	3570	3570	3570	3570	0
150	20250206	172800	19152900	3570	3570	3570	3570	0
151	20250206	172700	19152900	3570	3570	3570	3570	0
152	20250206	172600	19152900	3570	3570	3570	3570	228
153	20250206	172500	19152900	3570	3570	3570	3570	0
154	20250206	172400	19152900	3570	3570	3570	3570	0
155	20250206	172300	19152900	3570	3570	3570	3570	0
156	20250206	172200	19152900	3570	3570	3570	3570	0
157	20250206	172100	19152900	3570	3570	3570	3570	0
158	20250206	172000	19152900	3570	3570	3570	3570	0
159	20250206	171900	19152900	3570	3570	3570	3570	0
160	20250206	171800	19152900	3570	3570	3570	3570	0
161	20250206	171700	19152900	3570	3570	3570	3570	0
162	20250206	171600	19152900	3570	3570	3570	3570	0
163	20250206	171500	19152900	3570	3570	3570	3570	0
164	20250206	171400	19152900	3570	3570	3570	3570	0
165	20250206	171300	19152900	3570	3570	3570	3570	0
166	20250206	171200	19152900	3570	3570	3570	3570	0
167	20250206	171100	19152900	3570	3570	3570	3570	0
168	20250206	171000	19152900	3570	3570	3570	3570	0
169	20250206	170900	19152900	3570	3570	3570	3570	0
170	20250206	170800	19152900	3570	3570	3570	3570	0
171	20250206	170700	19152900	3570	3570	3570	3570	0
172	20250206	170600	19152900	3570	3570	3570	3570	0
173	20250206	170500	19152900	3570	3570	3570	3570	0
174	20250206	170400	19152900	3570	3570	3570	3570	0
175	20250206	170300	19152900	3570	3570	3570	3570	0
176	20250206	170200	19152900	3570	3570	3570	3570	0
177	20250206	170100	19152900	3570	3570	3570	3570	0
178	20250206	170000	19152900	3570	3570	3570	3570	0
179	20250206	165900	19152900	3570	3570	3570	3570	0
180	20250206	165800	19152900	3570	3570	3570	3570	0
181	20250206	165700	19152900	3570	3570	3570	3570	0
182	20250206	165600	19152900	3570	3570	3570	3570	228
183	20250206	165500	19152900	3570	3570	3570	3570	0
184	20250206	165400	19152900	3570	3570	3570	3570	0
185	20250206	165300	19152900	3570	3570	3570	3570	0
186	20250206	165200	19152900	3570	3570	3570	3570	0
187	20250206	165100	19152900	3570	3570	3570	3570	0
188	20250206	165000	19152900	3570	3570	3570	3570	0
189	20250206	164900	19152900	3570	3570	3570	3570	0
190	20250206	164800	19152900	3570	3570	3570	3570	0
191	20250206	164700	19152900	3570	3570	3570	3570	0
192	20250206	164600	19152900	3570	3570	3570	3570	0
193	20250206	164500	19152900	3570	3570	3570	3570	0
194	20250206	164400	19152900	3570	3570	3570	3570	0
195	20250206	164300	19152900	3570	3570	3570	3570	0
196	20250206	164200	19152900	3570	3570	3570	3570	0
197	20250206	164100	19152900	3570	3570	3570	3570	0
198	20250206	164000	19152900	3570	3570	3570	3570	0
199	20250206	163900	19152900	3570	3570	3570	3570	0
200	20250206	163800	19152900	3570	3570	3570	3570	0
201	20250206	163700	19152900	3570	3570	3570	3570	0
202	20250206	163600	19152900	3570	3570	3570	3570	0
203	20250206	163500	19152900	3570	3570	3570	3570	0
204	20250206	163400	19152900	3570	3570	3570	3570	0
205	20250206	163300	19152900	3570	3570	3570	3570	0
206	20250206	163200	19152900	3570	3570	3570	3570	0
207	20250206	163100	19152900	3570	3570	3570	3570	0
208	20250206	163000	19152900	3570	3570	3570	3570	0
209	20250206	162900	19152900	3570	3570	3570	3570	0
210	20250206	162800	19152900	3570	3570	3570	3570	0
211	20250206	162700	19152900	3570	3570	3570	3570	0
212	20250206	162600	19152900	3570	3570	3570	3570	228
213	20250206	162500	19152900	3570	3570	3570	3570	0
214	20250206	162400	19152900	3570	3570	3570	3570	0
215	20250206	162300	19152900	3570	3570	3570	3570	0
216	20250206	162200	19152900	3570	3570	3570	3570	0
217	20250206	162100	19152900	3570	3570	3570	3570	0
218	20250206	162000	19152900	3570	3570	3570	3570	0
219	20250206	161900	19152900	3570	3570	3570	3570	0
220	20250206	161800	19152900	3570	3570	3570	3570	0
221	20250206	161700	19152900	3570	3570	3570	3570	0
222	20250206	161600	19152900	3570	3570	3570	3570	0
223	20250206	161500	19152900	3570	3570	3570	3570	0
224	20250206	161400	19152900	3570	3570	3570	3570	0
225	20250206	161300	19152900	3570	3570	3570	3570	0
226	20250206	161200	19152900	3570	3570	3570	3570	0
227	20250206	161100	19152900	3570	3570	3570	3570	0
228	20250206	161000	19152900	3570	3570	3570	3570	0
229	20250206	160900	19152900	3570	3570	3570	3570	0
230	20250206	160800	19152900	3570	3570	3570	3570	0
231	20250206	160700	19152900	3570	3570	3570	3570	0
232	20250206	160600	19152900	3570	3570	3570	3570	0
233	20250206	160500	19152900	3570	3570	3570	3570	0
234	20250206	160400	19152900	3570	3570	3570	3570	0
235	20250206	160300	19152900	3570	3570	3570	3570	0
236	20250206	160200	19152900	3570	3570	3570	3570	0
237	20250206	160100	19152900	3570	3570	3570	3570	0
238	20250206	160000	19152900	3570	3570	3570	3570	0
239	20250206	155900	19152900	3570	3570	3570	3570	0
240	20250206	155800	19152900	3570	3570	3570	3570	0
241	20250206	155700	19152900	3570	3570	3570	3570	0
242	20250206	155600	19152900	3570	3570	3570	3570	228
243	20250206	155500	19152900	3570	3570	3570	3570	0
244	20250206	155400	19152900	3570	3570	3570	3570	0
245	20250206	155300	19152900	3570	3570	3570	3570	0
246	20250206	155200	19152900	3570	3570	3570	3570	0
247	20250206	155100	19152900	3570	3570	3570	3570	0
248	20250206	155000	19152900	3570	3570	3570	3570	0
249	20250206	154900	19152900	3570	3570	3570	3570	0
250	20250206	154800	19152900	3570	3570	3570	3570	0
251	20250206	154700	19152900	3570	3570	3570	3570	0
252	20250206	154600	19152900	3570	3570	3570	3570	0
253	20250206	154500	19152900	3570	3570	3570	3570	0
254	20250206	154400	19152900	3570	3570	3570	3570	0
255	20250206	154300	19152900	3570	3570	3570	3570	0
256	20250206	154200	19152900	3570	3570	3570	3570	0
257	20250206	154100	19152900	3570	3570	3570	3570	0
258	20250206	154000	19152900	3570	3570	3570	3570	0
259	20250206	153900	19152900	3570	3570	3570	3570	0
260	20250206	153800	19152900	3570	3570	3570	3570	0
261	20250206	153700	19152900	3570	3570	3570	3570	0
262	20250206	153600	19152900	3570	3570	3570	3570	0
263	20250206	153500	19152900	3570	3570	3570	3570	0
264	20250206	153400	19152900	3570	3570	3570	3570	0
265	20250206	153300	19152900	3570	3570	3570	3570	0
266	20250206	153200	19152900	3570	3570	3570	3570	0
267	20250206	153100	19152900	3570	3570	3570	3570	0
268	20250206	153000	19152900	3570	3570	3570	3570	228
269	20250206	152900	18338940	3545	3545	3545	3545	0
270	20250206	152800	18338940	3545	3545	3545	3545	0
271	20250206	152700	18338940	3545	3545	3545	3545	0
272	20250206	152600	18338940	3545	3545	3545	3545	0
273	20250206	152500	18338940	3545	3545	3545	3545	0
274	20250206	152400	18338940	3545	3545	3545	3545	0
275	20250206	152300	18338940	3545	3545	3545	3545	0
276	20250206	152200	18338940	3545	3545	3545	3545	0
277	20250206	152100	18338940	3545	3545	3545	3545	0
278	20250206	152000	18338940	3545	3545	3545	3545	0
279	20250206	151900	18338940	3545	3545	3545	3545	0
280	20250206	151800	18338940	3545	3545	3545	3545	89
281	20250206	151700	18023435	3545	3545	3545	3545	0
282	20250206	151600	18023435	3545	3545	3545	3545	0
283	20250206	151500	18023435	3545	3545	3545	3545	0
284	20250206	151400	18023435	3545	3545	3545	3545	0
285	20250206	151300	18023435	3545	3545	3545	3545	0
286	20250206	151200	18023435	3545	3545	3545	3545	0
287	20250206	151100	18023435	3545	3545	3545	3545	69
288	20250206	151000	17778830	3545	3545	3545	3545	210
289	20250206	150900	17034380	3545	3545	3545	3545	0
290	20250206	150800	17034380	3545	3545	3545	3545	0
291	20250206	150700	17034380	3545	3545	3545	3545	0
292	20250206	150600	17034380	3545	3545	3545	3545	0
293	20250206	150500	17034380	3545	3545	3545	3545	0
294	20250206	150400	17034380	3545	3545	3545	3545	0
295	20250206	150300	17034380	3545	3545	3545	3545	1
296	20250206	150200	17030835	3550	3550	3550	3550	0
297	20250206	150100	17030835	3550	3550	3550	3550	0
298	20250206	150000	17030835	3550	3550	3550	3550	0
299	20250206	145900	17030835	3550	3550	3550	3550	0
300	20250206	145800	17030835	3550	3550	3550	3550	0
301	20250206	145700	17030835	3550	3550	3550	3550	11
302	20250206	145600	16991785	3550	3550	3550	3550	0
303	20250206	145500	16991785	3550	3550	3550	3550	0
304	20250206	145400	16991785	3550	3550	3550	3550	0
305	20250206	145300	16991785	3550	3550	3550	3550	0
306	20250206	145200	16991785	3550	3550	3550	3550	0
307	20250206	145100	16991785	3550	3550	3550	3550	0
308	20250206	145000	16991785	3550	3550	3550	3550	0
309	20250206	144900	16991785	3550	3550	3550	3550	0
310	20250206	144800	16991785	3550	3550	3550	3550	0
311	20250206	144700	16991785	3550	3550	3550	3550	0
312	20250206	144600	16991785	3550	3550	3550	3550	77
313	20250206	144500	16718435	3550	3550	3550	3550	0
314	20250206	144400	16718435	3550	3550	3550	3550	0
315	20250206	144300	16718435	3550	3550	3550	3550	0
316	20250206	144200	16718435	3550	3550	3550	3550	1
317	20250206	144100	16714885	3550	3550	3550	3550	0
318	20250206	144000	16714885	3550	3550	3550	3550	0
319	20250206	143900	16714885	3550	3550	3550	3550	0
320	20250206	143800	16714885	3550	3550	3550	3550	0
321	20250206	143700	16714885	3550	3545	3550	3545	555
322	20250206	143600	14745210	3545	3545	3545	3545	169
323	20250206	143500	14146105	3545	3545	3545	3545	0
324	20250206	143400	14146105	3545	3545	3545	3545	0
325	20250206	143300	14146105	3545	3545	3545	3545	0
326	20250206	143200	14146105	3545	3545	3545	3545	0
327	20250206	143100	14146105	3545	3545	3545	3545	0
328	20250206	143000	14146105	3545	3545	3545	3545	25
329	20250206	142900	14057480	3535	3535	3535	3535	0
330	20250206	142800	14057480	3535	3535	3535	3535	0
331	20250206	142700	14057480	3535	3535	3535	3535	0
332	20250206	142600	14057480	3535	3535	3535	3535	19
333	20250206	142500	13990315	3545	3545	3545	3545	0
334	20250206	142400	13990315	3545	3545	3545	3545	0
335	20250206	142300	13990315	3545	3545	3545	3545	0
336	20250206	142200	13990315	3545	3545	3545	3545	0
337	20250206	142100	13990315	3545	3545	3545	3545	0
338	20250206	142000	13990315	3545	3545	3545	3545	30
339	20250206	141900	13883965	3540	3540	3540	3540	2
340	20250206	141800	13876885	3540	3540	3540	3540	0
341	20250206	141700	13876885	3540	3540	3540	3540	0
342	20250206	141600	13876885	3540	3540	3540	3540	0
343	20250206	141500	13876885	3540	3540	3540	3540	0
344	20250206	141400	13876885	3540	3535	3540	3535	151
345	20250206	141300	13342750	3535	3545	3545	3535	310
346	20250206	141200	12245850	3545	3545	3545	3545	0
347	20250206	141100	12245850	3545	3550	3550	3545	4
348	20250206	141000	12231660	3550	3550	3550	3550	100
349	20250206	140900	11876660	3560	3560	3560	3560	141
350	20250206	140800	11374700	3570	3570	3570	3570	0
351	20250206	140700	11374700	3570	3570	3570	3570	0
352	20250206	140600	11374700	3570	3570	3570	3570	1
353	20250206	140500	11371130	3560	3560	3560	3560	0
354	20250206	140400	11371130	3560	3560	3560	3560	0
355	20250206	140300	11371130	3560	3560	3560	3560	0
356	20250206	140200	11371130	3560	3560	3560	3560	0
357	20250206	140100	11371130	3560	3560	3560	3560	0
358	20250206	140000	11371130	3560	3560	3560	3560	0
359	20250206	135900	11371130	3560	3560	3560	3560	0
360	20250206	135800	11371130	3560	3560	3560	3560	0
361	20250206	135700	11371130	3560	3560	3560	3560	0
362	20250206	135600	11371130	3560	3560	3560	3560	30
363	20250206	135500	11264330	3560	3560	3560	3560	0
364	20250206	135400	11264330	3560	3560	3560	3560	0
365	20250206	135300	11264330	3560	3565	3565	3560	3
366	20250206	135200	11253640	3560	3560	3560	3560	0
367	20250206	135100	11253640	3560	3560	3560	3560	0
368	20250206	135000	11253640	3560	3580	3580	3560	376
369	20250206	134900	9913020	3590	3590	3590	3590	0
370	20250206	134800	9913020	3590	3590	3590	3590	0
371	20250206	134700	9913020	3590	3590	3590	3590	0
372	20250206	134600	9913020	3590	3590	3590	3590	0
373	20250206	134500	9913020	3590	3590	3590	3590	0
374	20250206	134400	9913020	3590	3590	3590	3590	0
375	20250206	134300	9913020	3590	3590	3590	3590	0
376	20250206	134200	9913020	3590	3590	3590	3590	0
377	20250206	134100	9913020	3590	3590	3590	3590	0
378	20250206	134000	9913020	3590	3590	3590	3590	0
379	20250206	133900	9913020	3590	3590	3590	3590	0
380	20250206	133800	9913020	3590	3590	3590	3590	0
381	20250206	133700	9913020	3590	3590	3590	3590	0
382	20250206	133600	9913020	3590	3590	3590	3590	0
383	20250206	133500	9913020	3590	3590	3590	3590	0
384	20250206	133400	9913020	3590	3590	3590	3590	0
385	20250206	133300	9913020	3590	3590	3590	3590	0
386	20250206	133200	9913020	3590	3590	3590	3590	0
387	20250206	133100	9913020	3590	3590	3590	3590	0
388	20250206	133000	9913020	3590	3590	3590	3590	0
389	20250206	132900	9913020	3590	3590	3590	3590	119
390	20250206	132800	9485810	3595	3595	3595	3595	2
391	20250206	132700	9478620	3595	3595	3595	3595	0
392	20250206	132600	9478620	3595	3595	3595	3595	0
393	20250206	132500	9478620	3595	3595	3595	3595	0
394	20250206	132400	9478620	3595	3595	3595	3595	0
395	20250206	132300	9478620	3595	3595	3595	3595	0
396	20250206	132200	9478620	3595	3595	3595	3595	0
397	20250206	132100	9478620	3595	3595	3595	3595	2
398	20250206	132000	9471430	3595	3595	3595	3595	0
399	20250206	131900	9471430	3595	3595	3595	3595	2
400	20250206	131800	9464240	3595	3595	3595	3595	0
401	20250206	131700	9464240	3595	3595	3595	3595	0
402	20250206	131600	9464240	3595	3595	3595	3595	0
403	20250206	131500	9464240	3595	3595	3595	3595	0
404	20250206	131400	9464240	3595	3595	3595	3595	0
405	20250206	131300	9464240	3595	3595	3595	3595	0
406	20250206	131200	9464240	3595	3595	3595	3595	0
407	20250206	131100	9464240	3595	3595	3595	3595	2
408	20250206	131000	9457050	3595	3595	3595	3595	0
409	20250206	130900	9457050	3595	3595	3595	3595	2
410	20250206	130800	9449860	3595	3595	3595	3595	0
411	20250206	130700	9449860	3595	3595	3595	3595	0
412	20250206	130600	9449860	3595	3595	3595	3595	0
413	20250206	130500	9449860	3595	3595	3595	3595	0
414	20250206	130400	9449860	3595	3595	3595	3595	0
415	20250206	130300	9449860	3595	3595	3595	3595	0
416	20250206	130200	9449860	3595	3595	3595	3595	2
417	20250206	130100	9442670	3595	3595	3595	3595	0
418	20250206	130000	9442670	3595	3595	3595	3595	0
419	20250206	125900	9442670	3595	3595	3595	3595	0
420	20250206	125800	9442670	3595	3595	3595	3595	0
421	20250206	125700	9442670	3595	3595	3595	3595	0
422	20250206	125600	9442670	3595	3595	3595	3595	1
423	20250206	125500	9439075	3595	3595	3595	3595	0
424	20250206	125400	9439075	3595	3595	3595	3595	0
425	20250206	125300	9439075	3595	3595	3595	3595	0
426	20250206	125200	9439075	3595	3595	3595	3595	1
427	20250206	125100	9435480	3595	3595	3595	3595	0
428	20250206	125000	9435480	3595	3595	3595	3595	21
429	20250206	124900	9359985	3595	3595	3595	3595	0
430	20250206	124800	9359985	3595	3595	3595	3595	0
431	20250206	124700	9359985	3595	3595	3595	3595	0
432	20250206	124600	9359985	3595	3595	3595	3595	0
433	20250206	124500	9359985	3595	3595	3595	3595	0
434	20250206	124400	9359985	3595	3595	3595	3595	0
435	20250206	124300	9359985	3595	3595	3595	3595	5
436	20250206	124200	9342010	3595	3595	3595	3595	0
437	20250206	124100	9342010	3595	3595	3595	3595	0
438	20250206	124000	9342010	3595	3595	3595	3595	0
439	20250206	123900	9342010	3595	3595	3595	3595	0
440	20250206	123800	9342010	3595	3595	3595	3595	0
441	20250206	123700	9342010	3595	3595	3595	3595	0
442	20250206	123600	9342010	3595	3595	3595	3595	0
443	20250206	123500	9342010	3595	3595	3595	3595	0
444	20250206	123400	9342010	3595	3595	3595	3595	0
445	20250206	123300	9342010	3595	3595	3595	3595	0
446	20250206	123200	9342010	3595	3595	3595	3595	0
447	20250206	123100	9342010	3595	3595	3595	3595	0
448	20250206	123000	9342010	3595	3595	3595	3595	0
449	20250206	122900	9342010	3595	3595	3595	3595	0
450	20250206	122800	9342010	3595	3595	3595	3595	0
451	20250206	122700	9342010	3595	3595	3595	3595	90
452	20250206	122600	9018460	3590	3590	3590	3590	0
453	20250206	122500	9018460	3590	3590	3590	3590	0
454	20250206	122400	9018460	3590	3590	3590	3590	27
455	20250206	122300	8921530	3595	3595	3595	3595	0
456	20250206	122200	8921530	3595	3595	3595	3595	0
457	20250206	122100	8921530	3595	3595	3595	3595	0
458	20250206	122000	8921530	3595	3595	3595	3595	0
459	20250206	121900	8921530	3595	3595	3595	3595	0
460	20250206	121800	8921530	3595	3595	3595	3595	0
461	20250206	121700	8921530	3595	3595	3595	3595	0
462	20250206	121600	8921530	3595	3595	3595	3595	0
463	20250206	121500	8921530	3595	3595	3595	3595	0
464	20250206	121400	8921530	3595	3595	3595	3595	0
465	20250206	121300	8921530	3595	3595	3595	3595	0
466	20250206	121200	8921530	3595	3595	3595	3595	0
467	20250206	121100	8921530	3595	3595	3595	3595	0
468	20250206	121000	8921530	3595	3595	3595	3595	0
469	20250206	120900	8921530	3595	3595	3595	3595	0
470	20250206	120800	8921530	3595	3595	3595	3595	0
471	20250206	120700	8921530	3595	3595	3595	3595	0
472	20250206	120600	8921530	3595	3595	3595	3595	0
473	20250206	120500	8921530	3595	3595	3595	3595	0
474	20250206	120400	8921530	3595	3595	3595	3595	0
475	20250206	120300	8921530	3595	3595	3595	3595	0
476	20250206	120200	8921530	3595	3595	3595	3595	0
477	20250206	120100	8921530	3595	3595	3595	3595	2
478	20250206	120000	8914340	3595	3595	3595	3595	3
479	20250206	115900	8903555	3595	3595	3595	3595	0
480	20250206	115800	8903555	3595	3595	3595	3595	2
481	20250206	115700	8896365	3595	3595	3595	3595	0
482	20250206	115600	8896365	3595	3595	3595	3595	0
483	20250206	115500	8896365	3595	3595	3595	3595	0
484	20250206	115400	8896365	3595	3595	3595	3595	0
485	20250206	115300	8896365	3595	3595	3595	3595	0
486	20250206	115200	8896365	3595	3595	3595	3595	0
487	20250206	115100	8896365	3595	3595	3595	3595	0
488	20250206	115000	8896365	3595	3595	3595	3595	0
489	20250206	114900	8896365	3595	3595	3595	3595	0
490	20250206	114800	8896365	3595	3595	3595	3595	0
491	20250206	114700	8896365	3595	3595	3595	3595	0
492	20250206	114600	8896365	3595	3595	3595	3595	0
493	20250206	114500	8896365	3595	3595	3595	3595	2
494	20250206	114400	8889175	3595	3595	3595	3595	0
495	20250206	114300	8889175	3595	3595	3595	3595	0
496	20250206	114200	8889175	3595	3595	3595	3595	0
497	20250206	114100	8889175	3595	3595	3595	3595	1
498	20250206	114000	8885580	3595	3595	3595	3595	0
499	20250206	113900	8885580	3595	3595	3595	3595	0
500	20250206	113800	8885580	3595	3595	3595	3595	0
501	20250206	113700	8885580	3595	3595	3595	3595	0
502	20250206	113600	8885580	3595	3595	3595	3595	1
503	20250206	113500	8881985	3595	3595	3595	3595	0
504	20250206	113400	8881985	3595	3595	3595	3595	0
505	20250206	113300	8881985	3595	3595	3595	3595	0
506	20250206	113200	8881985	3595	3600	3600	3595	3
507	20250206	113100	8871195	3600	3600	3600	3600	0
508	20250206	113000	8871195	3600	3600	3600	3600	0
509	20250206	112900	8871195	3600	3600	3600	3600	0
510	20250206	112800	8871195	3600	3600	3600	3600	2
511	20250206	112700	8863995	3600	3600	3600	3600	0
512	20250206	112600	8863995	3600	3600	3600	3600	0
513	20250206	112500	8863995	3600	3600	3600	3600	0
514	20250206	112400	8863995	3600	3600	3600	3600	0
515	20250206	112300	8863995	3600	3600	3600	3600	0
516	20250206	112200	8863995	3600	3600	3600	3600	182
517	20250206	112100	8208795	3600	3600	3600	3600	2
518	20250206	112000	8201595	3625	3625	3625	3625	0
519	20250206	111900	8201595	3625	3625	3625	3625	0
520	20250206	111800	8201595	3625	3625	3625	3625	0
521	20250206	111700	8201595	3625	3625	3625	3625	0
522	20250206	111600	8201595	3625	3625	3625	3625	0
523	20250206	111500	8201595	3625	3625	3625	3625	0
524	20250206	111400	8201595	3625	3625	3625	3625	0
525	20250206	111300	8201595	3625	3625	3625	3625	0
526	20250206	111200	8201595	3625	3625	3625	3625	0
527	20250206	111100	8201595	3625	3625	3625	3625	0
528	20250206	111000	8201595	3625	3625	3625	3625	0
529	20250206	110900	8201595	3625	3625	3625	3625	0
530	20250206	110800	8201595	3625	3625	3625	3625	0
531	20250206	110700	8201595	3625	3625	3625	3625	0
532	20250206	110600	8201595	3625	3625	3625	3625	0
533	20250206	110500	8201595	3625	3625	3625	3625	0
534	20250206	110400	8201595	3625	3625	3625	3625	0
535	20250206	110300	8201595	3625	3625	3625	3625	0
536	20250206	110200	8201595	3625	3625	3625	3625	0
537	20250206	110100	8201595	3625	3625	3625	3625	0
538	20250206	110000	8201595	3625	3625	3625	3625	0
539	20250206	105900	8201595	3625	3625	3625	3625	0
540	20250206	105800	8201595	3625	3605	3625	3570	702
541	20250206	105700	5687850	3595	3600	3600	3595	300
542	20250206	105600	4608730	3610	3610	3610	3605	16
543	20250206	105500	4551035	3630	3630	3630	3630	0
544	20250206	105400	4551035	3630	3630	3630	3630	0
545	20250206	105300	4551035	3630	3630	3630	3630	0
546	20250206	105200	4551035	3630	3630	3630	3630	1
547	20250206	105100	4547405	3610	3610	3610	3610	0
548	20250206	105000	4547405	3610	3610	3610	3610	0
549	20250206	104900	4547405	3610	3610	3610	3610	0
550	20250206	104800	4547405	3610	3610	3610	3610	0
551	20250206	104700	4547405	3610	3610	3610	3610	0
552	20250206	104600	4547405	3610	3610	3610	3610	0
553	20250206	104500	4547405	3610	3625	3625	3600	12
554	20250206	104400	4504065	3630	3630	3630	3630	0
555	20250206	104300	4504065	3630	3630	3630	3630	2
556	20250206	104200	4496805	3630	3630	3630	3630	0
557	20250206	104100	4496805	3630	3630	3630	3630	0
558	20250206	104000	4496805	3630	3630	3630	3630	0
559	20250206	103900	4496805	3630	3630	3630	3630	0
560	20250206	103800	4496805	3630	3630	3630	3630	0
561	20250206	103700	4496805	3630	3630	3630	3630	0
562	20250206	103600	4496805	3630	3630	3630	3630	1
563	20250206	103500	4493175	3625	3625	3625	3625	19
564	20250206	103400	4424300	3625	3625	3625	3625	14
565	20250206	103300	4373550	3625	3625	3625	3625	0
566	20250206	103200	4373550	3625	3625	3625	3625	12
567	20250206	103100	4330050	3635	3635	3635	3635	0
568	20250206	103000	4330050	3635	3635	3635	3635	0
569	20250206	102900	4330050	3635	3635	3635	3635	0
570	20250206	102800	4330050	3635	3635	3635	3635	121
571	20250206	102700	3890215	3635	3635	3635	3635	0
572	20250206	102600	3890215	3635	3635	3635	3635	0
573	20250206	102500	3890215	3635	3635	3635	3635	0
574	20250206	102400	3890215	3635	3635	3635	3635	0
575	20250206	102300	3890215	3635	3635	3635	3635	0
576	20250206	102200	3890215	3635	3635	3635	3635	0
577	20250206	102100	3890215	3635	3635	3635	3635	0
578	20250206	102000	3890215	3635	3635	3635	3635	0
579	20250206	101900	3890215	3635	3635	3635	3635	0
580	20250206	101800	3890215	3635	3635	3635	3635	0
581	20250206	101700	3890215	3635	3635	3635	3635	0
582	20250206	101600	3890215	3635	3635	3635	3635	0
583	20250206	101500	3890215	3635	3635	3635	3635	0
584	20250206	101400	3890215	3635	3635	3635	3635	0
585	20250206	101300	3890215	3635	3635	3635	3635	0
586	20250206	101200	3890215	3635	3635	3635	3635	95
587	20250206	101100	3544890	3635	3635	3635	3635	154
588	20250206	101000	2985100	3640	3640	3640	3640	0
589	20250206	100900	2985100	3640	3640	3640	3640	0
590	20250206	100800	2985100	3640	3640	3640	3640	0
591	20250206	100700	2985100	3640	3640	3640	3640	0
592	20250206	100600	2985100	3640	3640	3640	3640	2
593	20250206	100500	2977820	3640	3640	3640	3640	0
594	20250206	100400	2977820	3640	3640	3640	3640	0
595	20250206	100300	2977820	3640	3640	3640	3640	0
596	20250206	100200	2977820	3640	3640	3640	3640	2
597	20250206	100100	2970540	3640	3640	3640	3640	0
598	20250206	100000	2970540	3640	3640	3640	3640	2
599	20250206	095900	2963260	3640	3640	3640	3640	32
600	20250206	095800	2846780	3640	3640	3640	3640	0
601	20250206	095700	2846780	3640	3640	3640	3640	0
602	20250206	095600	2846780	3640	3640	3640	3640	0
603	20250206	095500	2846780	3640	3640	3640	3640	0
604	20250206	095400	2846780	3640	3640	3640	3640	0
605	20250206	095300	2846780	3640	3645	3645	3640	54
606	20250206	095200	2649995	3650	3650	3650	3650	0
607	20250206	095100	2649995	3650	3650	3650	3650	0
608	20250206	095000	2649995	3650	3650	3650	3650	1
609	20250206	094900	2646345	3650	3650	3650	3650	0
610	20250206	094800	2646345	3650	3650	3650	3650	0
611	20250206	094700	2646345	3650	3650	3650	3650	0
612	20250206	094600	2646345	3650	3650	3650	3650	0
613	20250206	094500	2646345	3650	3650	3650	3650	0
614	20250206	094400	2646345	3650	3650	3650	3650	0
615	20250206	094300	2646345	3650	3650	3650	3650	1
616	20250206	094200	2642695	3650	3650	3650	3650	0
617	20250206	094100	2642695	3650	3650	3650	3650	0
618	20250206	094000	2642695	3650	3650	3650	3650	0
619	20250206	093900	2642695	3650	3650	3650	3650	0
620	20250206	093800	2642695	3650	3650	3650	3650	0
621	20250206	093700	2642695	3650	3650	3650	3650	0
622	20250206	093600	2642695	3650	3650	3650	3650	1
623	20250206	093500	2639045	3650	3650	3650	3650	0
624	20250206	093400	2639045	3650	3650	3650	3650	0
625	20250206	093300	2639045	3650	3650	3650	3650	0
626	20250206	093200	2639045	3650	3650	3650	3650	0
627	20250206	093100	2639045	3650	3650	3650	3650	0
628	20250206	093000	2639045	3650	3650	3650	3650	0
629	20250206	092900	2639045	3650	3650	3650	3650	0
630	20250206	092800	2639045	3650	3650	3650	3650	0
631	20250206	092700	2639045	3650	3650	3650	3650	0
632	20250206	092600	2639045	3650	3650	3650	3650	0
633	20250206	092500	2639045	3650	3650	3650	3650	0
634	20250206	092400	2639045	3650	3650	3650	3650	0
635	20250206	092300	2639045	3650	3650	3650	3650	0
636	20250206	092200	2639045	3650	3650	3650	3650	0
637	20250206	092100	2639045	3650	3650	3650	3650	0
638	20250206	092000	2639045	3650	3650	3650	3650	0
639	20250206	091900	2639045	3650	3650	3650	3650	0
640	20250206	091800	2639045	3650	3650	3650	3650	0
641	20250206	091700	2639045	3650	3650	3650	3650	0
642	20250206	091600	2639045	3650	3650	3650	3650	0
643	20250206	091500	2639045	3650	3650	3650	3650	0
644	20250206	091400	2639045	3650	3650	3650	3650	0
645	20250206	091300	2639045	3650	3650	3650	3650	0
646	20250206	091200	2639045	3650	3650	3650	3650	0
647	20250206	091100	2639045	3650	3650	3650	3650	0
648	20250206	091000	2639045	3650	3650	3650	3650	0
649	20250206	090900	2639045	3650	3650	3650	3650	0
650	20250206	090800	2639045	3650	3650	3650	3650	0
651	20250206	090700	2639045	3650	3650	3650	3650	0
652	20250206	090600	2639045	3650	3650	3650	3650	0
653	20250206	090500	2639045	3650	3650	3650	3650	0
654	20250206	090400	2639045	3650	3650	3650	3650	0
655	20250206	090300	2639045	3650	3650	3650	3650	228
656	20250206	090200	1806845	3665	3665	3665	3665	400
657	20250206	090100	340845	3665	3665	3665	3665	0
658	20250206	090000	340845	3665	3665	3665	3665	93