KissMeData/084850/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195800	152904390	11980	11980	11980	11980	1306
3	20250206	195700	152904390	11980	11980	11980	11980	0
4	20250206	195600	152904390	11980	11980	11980	11980	0
5	20250206	195500	152904390	11980	11980	11980	11980	0
6	20250206	195400	152904390	11980	11980	11980	11980	0
7	20250206	195300	152904390	11980	11980	11980	11980	0
8	20250206	195200	152904390	11980	11980	11980	11980	0
9	20250206	195100	152904390	11980	11980	11980	11980	0
10	20250206	195000	152904390	11980	11980	11980	11980	0
11	20250206	194900	152904390	11980	11980	11980	11980	0
12	20250206	194800	152904390	11980	11980	11980	11980	0
13	20250206	194700	152904390	11980	11980	11980	11980	0
14	20250206	194600	152904390	11980	11980	11980	11980	0
15	20250206	194500	152904390	11980	11980	11980	11980	0
16	20250206	194400	152904390	11980	11980	11980	11980	0
17	20250206	194300	152904390	11980	11980	11980	11980	0
18	20250206	194200	152904390	11980	11980	11980	11980	0
19	20250206	194100	152904390	11980	11980	11980	11980	0
20	20250206	194000	152904390	11980	11980	11980	11980	0
21	20250206	193900	152904390	11980	11980	11980	11980	0
22	20250206	193800	152904390	11980	11980	11980	11980	0
23	20250206	193700	152904390	11980	11980	11980	11980	0
24	20250206	193600	152904390	11980	11980	11980	11980	0
25	20250206	193500	152904390	11980	11980	11980	11980	0
26	20250206	193400	152904390	11980	11980	11980	11980	0
27	20250206	193300	152904390	11980	11980	11980	11980	0
28	20250206	193200	152904390	11980	11980	11980	11980	0
29	20250206	193100	152904390	11980	11980	11980	11980	0
30	20250206	193000	152904390	11980	11980	11980	11980	0
31	20250206	192900	152904390	11980	11980	11980	11980	0
32	20250206	192800	152904390	11980	11980	11980	11980	1306
33	20250206	192700	152904390	11980	11980	11980	11980	0
34	20250206	192600	152904390	11980	11980	11980	11980	0
35	20250206	192500	152904390	11980	11980	11980	11980	0
36	20250206	192400	152904390	11980	11980	11980	11980	0
37	20250206	192300	152904390	11980	11980	11980	11980	0
38	20250206	192200	152904390	11980	11980	11980	11980	0
39	20250206	192100	152904390	11980	11980	11980	11980	0
40	20250206	192000	152904390	11980	11980	11980	11980	0
41	20250206	191900	152904390	11980	11980	11980	11980	0
42	20250206	191800	152904390	11980	11980	11980	11980	0
43	20250206	191700	152904390	11980	11980	11980	11980	0
44	20250206	191600	152904390	11980	11980	11980	11980	0
45	20250206	191500	152904390	11980	11980	11980	11980	0
46	20250206	191400	152904390	11980	11980	11980	11980	0
47	20250206	191300	152904390	11980	11980	11980	11980	0
48	20250206	191200	152904390	11980	11980	11980	11980	0
49	20250206	191100	152904390	11980	11980	11980	11980	0
50	20250206	191000	152904390	11980	11980	11980	11980	0
51	20250206	190900	152904390	11980	11980	11980	11980	0
52	20250206	190800	152904390	11980	11980	11980	11980	0
53	20250206	190700	152904390	11980	11980	11980	11980	0
54	20250206	190600	152904390	11980	11980	11980	11980	0
55	20250206	190500	152904390	11980	11980	11980	11980	0
56	20250206	190400	152904390	11980	11980	11980	11980	0
57	20250206	190300	152904390	11980	11980	11980	11980	0
58	20250206	190200	152904390	11980	11980	11980	11980	0
59	20250206	190100	152904390	11980	11980	11980	11980	0
60	20250206	190000	152904390	11980	11980	11980	11980	0
61	20250206	185900	152904390	11980	11980	11980	11980	0
62	20250206	185800	152904390	11980	11980	11980	11980	1306
63	20250206	185700	152904390	11980	11980	11980	11980	0
64	20250206	185600	152904390	11980	11980	11980	11980	0
65	20250206	185500	152904390	11980	11980	11980	11980	0
66	20250206	185400	152904390	11980	11980	11980	11980	0
67	20250206	185300	152904390	11980	11980	11980	11980	0
68	20250206	185200	152904390	11980	11980	11980	11980	0
69	20250206	185100	152904390	11980	11980	11980	11980	0
70	20250206	185000	152904390	11980	11980	11980	11980	0
71	20250206	184900	152904390	11980	11980	11980	11980	0
72	20250206	184800	152904390	11980	11980	11980	11980	0
73	20250206	184700	152904390	11980	11980	11980	11980	0
74	20250206	184600	152904390	11980	11980	11980	11980	0
75	20250206	184500	152904390	11980	11980	11980	11980	0
76	20250206	184400	152904390	11980	11980	11980	11980	0
77	20250206	184300	152904390	11980	11980	11980	11980	0
78	20250206	184200	152904390	11980	11980	11980	11980	0
79	20250206	184100	152904390	11980	11980	11980	11980	0
80	20250206	184000	152904390	11980	11980	11980	11980	0
81	20250206	183900	152904390	11980	11980	11980	11980	0
82	20250206	183800	152904390	11980	11980	11980	11980	0
83	20250206	183700	152904390	11980	11980	11980	11980	0
84	20250206	183600	152904390	11980	11980	11980	11980	0
85	20250206	183500	152904390	11980	11980	11980	11980	0
86	20250206	183400	152904390	11980	11980	11980	11980	0
87	20250206	183300	152904390	11980	11980	11980	11980	0
88	20250206	183200	152904390	11980	11980	11980	11980	0
89	20250206	183100	152904390	11980	11980	11980	11980	0
90	20250206	183000	152904390	11980	11980	11980	11980	0
91	20250206	182900	152904390	11980	11980	11980	11980	0
92	20250206	182800	152904390	11980	11980	11980	11980	1306
93	20250206	182700	152904390	11980	11980	11980	11980	0
94	20250206	182600	152904390	11980	11980	11980	11980	0
95	20250206	182500	152904390	11980	11980	11980	11980	0
96	20250206	182400	152904390	11980	11980	11980	11980	0
97	20250206	182300	152904390	11980	11980	11980	11980	0
98	20250206	182200	152904390	11980	11980	11980	11980	0
99	20250206	182100	152904390	11980	11980	11980	11980	0
100	20250206	182000	152904390	11980	11980	11980	11980	0
101	20250206	181900	152904390	11980	11980	11980	11980	0
102	20250206	181800	152904390	11980	11980	11980	11980	0
103	20250206	181700	152904390	11980	11980	11980	11980	0
104	20250206	181600	152904390	11980	11980	11980	11980	0
105	20250206	181500	152904390	11980	11980	11980	11980	0
106	20250206	181400	152904390	11980	11980	11980	11980	0
107	20250206	181300	152904390	11980	11980	11980	11980	0
108	20250206	181200	152904390	11980	11980	11980	11980	0
109	20250206	181100	152904390	11980	11980	11980	11980	0
110	20250206	181000	152904390	11980	11980	11980	11980	0
111	20250206	180900	152904390	11980	11980	11980	11980	0
112	20250206	180800	152904390	11980	11980	11980	11980	0
113	20250206	180700	152904390	11980	11980	11980	11980	0
114	20250206	180600	152904390	11980	11980	11980	11980	0
115	20250206	180500	152904390	11980	11980	11980	11980	0
116	20250206	180400	152904390	11980	11980	11980	11980	0
117	20250206	180300	152904390	11980	11980	11980	11980	0
118	20250206	180200	152904390	11980	11980	11980	11980	0
119	20250206	180100	152904390	11980	11980	11980	11980	0
120	20250206	180000	152904390	11980	11980	11980	11980	0
121	20250206	175900	152904390	11980	11980	11980	11980	0
122	20250206	175800	152904390	11980	11980	11980	11980	1306
123	20250206	175700	152904390	11980	11980	11980	11980	0
124	20250206	175600	152904390	11980	11980	11980	11980	0
125	20250206	175500	152904390	11980	11980	11980	11980	0
126	20250206	175400	152904390	11980	11980	11980	11980	0
127	20250206	175300	152904390	11980	11980	11980	11980	0
128	20250206	175200	152904390	11980	11980	11980	11980	0
129	20250206	175100	152904390	11980	11980	11980	11980	0
130	20250206	175000	152904390	11980	11980	11980	11980	0
131	20250206	174900	152904390	11980	11980	11980	11980	0
132	20250206	174800	152904390	11980	11980	11980	11980	0
133	20250206	174700	152904390	11980	11980	11980	11980	0
134	20250206	174600	152904390	11980	11980	11980	11980	0
135	20250206	174500	152904390	11980	11980	11980	11980	0
136	20250206	174400	152904390	11980	11980	11980	11980	0
137	20250206	174300	152904390	11980	11980	11980	11980	0
138	20250206	174200	152904390	11980	11980	11980	11980	0
139	20250206	174100	152904390	11980	11980	11980	11980	0
140	20250206	174000	152904390	11980	11980	11980	11980	0
141	20250206	173900	152904390	11980	11980	11980	11980	0
142	20250206	173800	152904390	11980	11980	11980	11980	0
143	20250206	173700	152904390	11980	11980	11980	11980	0
144	20250206	173600	152904390	11980	11980	11980	11980	0
145	20250206	173500	152904390	11980	11980	11980	11980	0
146	20250206	173400	152904390	11980	11980	11980	11980	0
147	20250206	173300	152904390	11980	11980	11980	11980	0
148	20250206	173200	152904390	11980	11980	11980	11980	0
149	20250206	173100	152904390	11980	11980	11980	11980	0
150	20250206	173000	152904390	11980	11980	11980	11980	0
151	20250206	172900	152904390	11980	11980	11980	11980	0
152	20250206	172800	152904390	11980	11980	11980	11980	1306
153	20250206	172700	152904390	11980	11980	11980	11980	0
154	20250206	172600	152904390	11980	11980	11980	11980	0
155	20250206	172500	152904390	11980	11980	11980	11980	0
156	20250206	172400	152904390	11980	11980	11980	11980	0
157	20250206	172300	152904390	11980	11980	11980	11980	0
158	20250206	172200	152904390	11980	11980	11980	11980	0
159	20250206	172100	152904390	11980	11980	11980	11980	0
160	20250206	172000	152904390	11980	11980	11980	11980	0
161	20250206	171900	152904390	11980	11980	11980	11980	0
162	20250206	171800	152904390	11980	11980	11980	11980	0
163	20250206	171700	152904390	11980	11980	11980	11980	0
164	20250206	171600	152904390	11980	11980	11980	11980	0
165	20250206	171500	152904390	11980	11980	11980	11980	0
166	20250206	171400	152904390	11980	11980	11980	11980	0
167	20250206	171300	152904390	11980	11980	11980	11980	0
168	20250206	171200	152904390	11980	11980	11980	11980	0
169	20250206	171100	152904390	11980	11980	11980	11980	0
170	20250206	171000	152904390	11980	11980	11980	11980	0
171	20250206	170900	152904390	11980	11980	11980	11980	0
172	20250206	170800	152904390	11980	11980	11980	11980	0
173	20250206	170700	152904390	11980	11980	11980	11980	0
174	20250206	170600	152904390	11980	11980	11980	11980	0
175	20250206	170500	152904390	11980	11980	11980	11980	0
176	20250206	170400	152904390	11980	11980	11980	11980	0
177	20250206	170300	152904390	11980	11980	11980	11980	0
178	20250206	170200	152904390	11980	11980	11980	11980	0
179	20250206	170100	152904390	11980	11980	11980	11980	0
180	20250206	170000	152904390	11980	11980	11980	11980	0
181	20250206	165900	152904390	11980	11980	11980	11980	0
182	20250206	165800	152904390	11980	11980	11980	11980	1306
183	20250206	165700	152904390	11980	11980	11980	11980	0
184	20250206	165600	152904390	11980	11980	11980	11980	0
185	20250206	165500	152904390	11980	11980	11980	11980	0
186	20250206	165400	152904390	11980	11980	11980	11980	0
187	20250206	165300	152904390	11980	11980	11980	11980	0
188	20250206	165200	152904390	11980	11980	11980	11980	0
189	20250206	165100	152904390	11980	11980	11980	11980	0
190	20250206	165000	152904390	11980	11980	11980	11980	0
191	20250206	164900	152904390	11980	11980	11980	11980	0
192	20250206	164800	152904390	11980	11980	11980	11980	0
193	20250206	164700	152904390	11980	11980	11980	11980	0
194	20250206	164600	152904390	11980	11980	11980	11980	0
195	20250206	164500	152904390	11980	11980	11980	11980	0
196	20250206	164400	152904390	11980	11980	11980	11980	0
197	20250206	164300	152904390	11980	11980	11980	11980	0
198	20250206	164200	152904390	11980	11980	11980	11980	0
199	20250206	164100	152904390	11980	11980	11980	11980	0
200	20250206	164000	152904390	11980	11980	11980	11980	0
201	20250206	163900	152904390	11980	11980	11980	11980	0
202	20250206	163800	152904390	11980	11980	11980	11980	0
203	20250206	163700	152904390	11980	11980	11980	11980	0
204	20250206	163600	152904390	11980	11980	11980	11980	0
205	20250206	163500	152904390	11980	11980	11980	11980	0
206	20250206	163400	152904390	11980	11980	11980	11980	0
207	20250206	163300	152904390	11980	11980	11980	11980	0
208	20250206	163200	152904390	11980	11980	11980	11980	0
209	20250206	163100	152904390	11980	11980	11980	11980	0
210	20250206	163000	152904390	11980	11980	11980	11980	0
211	20250206	162900	152904390	11980	11980	11980	11980	0
212	20250206	162800	152904390	11980	11980	11980	11980	1306
213	20250206	162700	152904390	11980	11980	11980	11980	0
214	20250206	162600	152904390	11980	11980	11980	11980	0
215	20250206	162500	152904390	11980	11980	11980	11980	0
216	20250206	162400	152904390	11980	11980	11980	11980	0
217	20250206	162300	152904390	11980	11980	11980	11980	0
218	20250206	162200	152904390	11980	11980	11980	11980	0
219	20250206	162100	152904390	11980	11980	11980	11980	0
220	20250206	162000	152904390	11980	11980	11980	11980	0
221	20250206	161900	152904390	11980	11980	11980	11980	0
222	20250206	161800	152904390	11980	11980	11980	11980	0
223	20250206	161700	152904390	11980	11980	11980	11980	0
224	20250206	161600	152904390	11980	11980	11980	11980	0
225	20250206	161500	152904390	11980	11980	11980	11980	0
226	20250206	161400	152904390	11980	11980	11980	11980	0
227	20250206	161300	152904390	11980	11980	11980	11980	0
228	20250206	161200	152904390	11980	11980	11980	11980	0
229	20250206	161100	152904390	11980	11980	11980	11980	0
230	20250206	161000	152904390	11980	11980	11980	11980	0
231	20250206	160900	152904390	11980	11980	11980	11980	0
232	20250206	160800	152904390	11980	11980	11980	11980	0
233	20250206	160700	152904390	11980	11980	11980	11980	0
234	20250206	160600	152904390	11980	11980	11980	11980	0
235	20250206	160500	152904390	11980	11980	11980	11980	0
236	20250206	160400	152904390	11980	11980	11980	11980	0
237	20250206	160300	152904390	11980	11980	11980	11980	0
238	20250206	160200	152904390	11980	11980	11980	11980	0
239	20250206	160100	152904390	11980	11980	11980	11980	0
240	20250206	160000	152904390	11980	11980	11980	11980	0
241	20250206	155900	152904390	11980	11980	11980	11980	0
242	20250206	155800	152904390	11980	11980	11980	11980	1306
243	20250206	155700	152904390	11980	11980	11980	11980	0
244	20250206	155600	152904390	11980	11980	11980	11980	0
245	20250206	155500	152904390	11980	11980	11980	11980	0
246	20250206	155400	152904390	11980	11980	11980	11980	0
247	20250206	155300	152904390	11980	11980	11980	11980	0
248	20250206	155200	152904390	11980	11980	11980	11980	0
249	20250206	155100	152904390	11980	11980	11980	11980	0
250	20250206	155000	152904390	11980	11980	11980	11980	0
251	20250206	154900	152904390	11980	11980	11980	11980	0
252	20250206	154800	152904390	11980	11980	11980	11980	0
253	20250206	154700	152904390	11980	11980	11980	11980	0
254	20250206	154600	152904390	11980	11980	11980	11980	0
255	20250206	154500	152904390	11980	11980	11980	11980	0
256	20250206	154400	152904390	11980	11980	11980	11980	0
257	20250206	154300	152904390	11980	11980	11980	11980	0
258	20250206	154200	152904390	11980	11980	11980	11980	0
259	20250206	154100	152904390	11980	11980	11980	11980	0
260	20250206	154000	152904390	11980	11980	11980	11980	0
261	20250206	153900	152904390	11980	11980	11980	11980	0
262	20250206	153800	152904390	11980	11980	11980	11980	0
263	20250206	153700	152904390	11980	11980	11980	11980	0
264	20250206	153600	152904390	11980	11980	11980	11980	0
265	20250206	153500	152904390	11980	11980	11980	11980	0
266	20250206	153400	152904390	11980	11980	11980	11980	0
267	20250206	153300	152904390	11980	11980	11980	11980	0
268	20250206	153200	152904390	11980	11980	11980	11980	0
269	20250206	153100	152904390	11980	11980	11980	11980	0
270	20250206	153000	152904390	11980	11980	11980	11980	1306
271	20250206	152900	137258510	11980	11980	11980	11980	0
272	20250206	152800	137258510	11980	11980	11980	11980	0
273	20250206	152700	137258510	11980	11980	11980	11980	0
274	20250206	152600	137258510	11980	11980	11980	11980	0
275	20250206	152500	137258510	11980	11980	11980	11980	0
276	20250206	152400	137258510	11980	11980	11980	11980	0
277	20250206	152300	137258510	11980	11980	11980	11980	0
278	20250206	152200	137258510	11980	11980	11980	11980	0
279	20250206	152100	137258510	11980	11980	11980	11980	0
280	20250206	152000	137258510	11980	11980	11980	11980	0
281	20250206	151900	137258510	11980	12040	12040	11980	69
282	20250206	151800	136430280	12050	12050	12050	12040	17
283	20250206	151700	136225440	12050	12060	12060	12050	52
284	20250206	151600	135598410	12050	12060	12060	12050	44
285	20250206	151500	135067800	12050	12050	12060	12050	52
286	20250206	151400	134440980	12050	12050	12060	12050	181
287	20250206	151300	132258740	12050	12060	12060	12040	64
288	20250206	151200	131487360	12060	12060	12060	12060	6
289	20250206	151100	131415000	12060	12040	12080	12030	216
290	20250206	151000	128812030	12010	12010	12010	12010	7
291	20250206	150900	128727960	12020	12000	12030	12000	41
292	20250206	150800	128234960	12010	11990	12010	11980	27
293	20250206	150700	127911020	11990	11990	11990	11990	0
294	20250206	150600	127911020	11990	11990	11990	11990	6
295	20250206	150500	127839080	11990	11990	11990	11990	6
296	20250206	150400	127767140	11990	11990	11990	11980	532
297	20250206	150300	121388720	11980	11990	11990	11980	65
298	20250206	150200	120609400	11990	11990	11990	11990	4
299	20250206	150100	120561440	11990	11990	11990	11990	5
300	20250206	150000	120501490	11990	11980	11990	11980	7
301	20250206	145900	120417570	11980	11990	12000	11980	289
302	20250206	145800	116950380	11990	11990	11990	11990	2
303	20250206	145700	116926400	11980	11980	11980	11980	0
304	20250206	145600	116926400	11980	11980	11980	11980	1
305	20250206	145500	116914420	12000	12000	12000	12000	1
306	20250206	145400	116902420	11980	11980	12000	11980	16
307	20250206	145300	116710620	11980	11980	11980	11980	0
308	20250206	145200	116710620	11980	11980	11980	11980	0
309	20250206	145100	116710620	11980	11990	11990	11980	23
310	20250206	145000	116434860	11970	11950	11980	11950	241
311	20250206	144900	113548120	11940	11940	11940	11940	0
312	20250206	144800	113548120	11940	11940	11940	11940	102
313	20250206	144700	112330240	11970	11980	11980	11970	12
314	20250206	144600	112186500	11980	11980	11980	11980	1
315	20250206	144500	112174520	11970	11970	11970	11970	3
316	20250206	144400	112138610	11930	11930	11930	11930	0
317	20250206	144300	112138610	11930	11930	11930	11930	0
318	20250206	144200	112138610	11930	11930	11930	11930	0
319	20250206	144100	112138610	11930	11920	11930	11920	5
320	20250206	144000	112079000	11900	11900	11900	11900	6
321	20250206	143900	112007600	11900	11900	11900	11900	0
322	20250206	143800	112007600	11900	11900	11900	11900	0
323	20250206	143700	112007600	11900	11910	11910	11900	32
324	20250206	143600	111626560	11880	11880	11880	11880	0
325	20250206	143500	111626560	11880	11880	11880	11880	0
326	20250206	143400	111626560	11880	11880	11880	11880	0
327	20250206	143300	111626560	11880	11880	11880	11880	6
328	20250206	143200	111555280	11880	11890	11900	11880	146
329	20250206	143100	109819340	11870	11870	11870	11870	0
330	20250206	143000	109819340	11870	11870	11870	11870	0
331	20250206	142900	109819340	11870	11870	11870	11870	0
332	20250206	142800	109819340	11870	11870	11870	11870	0
333	20250206	142700	109819340	11870	11880	11880	11870	21
334	20250206	142600	109569870	11870	11870	11870	11870	0
335	20250206	142500	109569870	11870	11870	11870	11870	1
336	20250206	142400	109558000	11870	11870	11870	11870	0
337	20250206	142300	109558000	11870	11870	11870	11870	0
338	20250206	142200	109558000	11870	11870	11880	11860	283
339	20250206	142100	106198120	11870	11870	11870	11870	0
340	20250206	142000	106198120	11870	11870	11870	11870	0
341	20250206	141900	106198120	11870	11870	11870	11860	154
342	20250206	141800	104370210	11860	11860	11860	11860	0
343	20250206	141700	104370210	11860	11860	11860	11860	0
344	20250206	141600	104370210	11860	11870	11870	11860	95
345	20250206	141500	103242610	11870	11870	11870	11870	0
346	20250206	141400	103242610	11870	11870	11870	11870	0
347	20250206	141300	103242610	11870	11870	11870	11870	9
348	20250206	141200	103135780	11870	11870	11870	11870	6
349	20250206	141100	103064560	11870	11870	11870	11870	0
350	20250206	141000	103064560	11870	11880	11880	11870	20
351	20250206	140900	102826970	11880	11880	11880	11880	0
352	20250206	140800	102826970	11880	11890	11890	11880	12
353	20250206	140700	102684300	11880	11900	11900	11880	135
354	20250206	140600	101078430	11910	11910	11910	11910	0
355	20250206	140500	101078430	11910	11900	11910	11900	8
356	20250206	140400	100983190	11900	11900	11900	11900	0
357	20250206	140300	100983190	11900	11900	11900	11900	0
358	20250206	140200	100983190	11900	11910	11910	11900	105
359	20250206	140100	99732690	11900	11900	11900	11900	0
360	20250206	140000	99732690	11900	11900	11900	11900	0
361	20250206	135900	99732690	11900	11900	11900	11900	0
362	20250206	135800	99732690	11900	11900	11900	11900	0
363	20250206	135700	99732690	11900	11910	11910	11900	187
364	20250206	135600	97505540	11910	11910	11910	11910	0
365	20250206	135500	97505540	11910	11910	11910	11910	0
366	20250206	135400	97505540	11910	11910	11910	11910	0
367	20250206	135300	97505540	11910	11910	11910	11910	2
368	20250206	135200	97481720	11910	11910	11910	11910	0
369	20250206	135100	97481720	11910	11910	11910	11910	0
370	20250206	135000	97481720	11910	11910	11910	11910	0
371	20250206	134900	97481720	11910	11910	11910	11910	0
372	20250206	134800	97481720	11910	11920	11920	11910	3
373	20250206	134700	97445970	11930	11930	11930	11930	0
374	20250206	134600	97445970	11930	11930	11930	11930	0
375	20250206	134500	97445970	11930	11930	11930	11930	0
376	20250206	134400	97445970	11930	11930	11930	11930	0
377	20250206	134300	97445970	11930	11930	11930	11930	0
378	20250206	134200	97445970	11930	11930	11930	11930	0
379	20250206	134100	97445970	11930	11950	11950	11910	347
380	20250206	134000	93304020	11940	11940	11940	11940	0
381	20250206	133900	93304020	11940	11940	11940	11940	84
382	20250206	133800	92301060	11920	11920	11920	11910	128
383	20250206	133700	90775310	11910	11910	11910	11910	0
384	20250206	133600	90775310	11910	11920	11920	11910	32
385	20250206	133500	90393890	11910	11910	11910	11910	21
386	20250206	133400	90143780	11910	11910	11910	11910	0
387	20250206	133300	90143780	11910	11910	11910	11910	0
388	20250206	133200	90143780	11910	11910	11910	11910	53
389	20250206	133100	89512550	11910	11920	11920	11910	11
390	20250206	133000	89381440	11920	11920	11920	11920	0
391	20250206	132900	89381440	11920	11920	11920	11920	1
392	20250206	132800	89369520	11920	11920	11920	11920	1
393	20250206	132700	89357600	11910	11910	11910	11910	0
394	20250206	132600	89357600	11910	11930	11930	11910	145
395	20250206	132500	87628280	11940	11940	11940	11940	0
396	20250206	132400	87628280	11940	11940	11940	11940	0
397	20250206	132300	87628280	11940	11940	11940	11940	0
398	20250206	132200	87628280	11940	11940	11940	11940	0
399	20250206	132100	87628280	11940	11940	11940	11940	0
400	20250206	132000	87628280	11940	11940	11940	11940	0
401	20250206	131900	87628280	11940	11940	11940	11940	0
402	20250206	131800	87628280	11940	11940	11940	11940	0
403	20250206	131700	87628280	11940	11940	11940	11940	10
404	20250206	131600	87508880	11940	11960	11960	11940	105
405	20250206	131500	86253450	11960	11960	11960	11960	0
406	20250206	131400	86253450	11960	11960	11960	11960	0
407	20250206	131300	86253450	11960	11960	11960	11960	0
408	20250206	131200	86253450	11960	11960	11960	11960	0
409	20250206	131100	86253450	11960	11960	11960	11960	0
410	20250206	131000	86253450	11960	11960	11960	11960	0
411	20250206	130900	86253450	11960	11970	11970	11960	63
412	20250206	130800	85499950	11970	11970	11970	11970	54
413	20250206	130700	84853570	11970	11970	11970	11970	0
414	20250206	130600	84853570	11970	11970	11970	11970	0
415	20250206	130500	84853570	11970	11970	11970	11970	0
416	20250206	130400	84853570	11970	11970	11970	11970	1
417	20250206	130300	84841600	11970	11970	11970	11970	0
418	20250206	130200	84841600	11970	11970	11970	11970	1
419	20250206	130100	84829630	11970	11970	11970	11970	0
420	20250206	130000	84829630	11970	11970	11970	11970	0
421	20250206	125900	84829630	11970	11970	11970	11970	1
422	20250206	125800	84817660	11980	11980	11980	11980	5
423	20250206	125700	84757760	11970	11970	11970	11970	0
424	20250206	125600	84757760	11970	11970	11970	11970	9
425	20250206	125500	84650030	11970	11970	11970	11970	0
426	20250206	125400	84650030	11970	11970	11970	11970	6
427	20250206	125300	84578210	11960	11970	11970	11960	23
428	20250206	125200	84302910	11960	11960	11960	11960	0
429	20250206	125100	84302910	11960	11960	11960	11960	0
430	20250206	125000	84302910	11960	11960	11960	11960	0
431	20250206	124900	84302910	11960	11960	11960	11960	0
432	20250206	124800	84302910	11960	11960	11960	11960	0
433	20250206	124700	84302910	11960	11960	11960	11960	0
434	20250206	124600	84302910	11960	11950	11960	11950	10
435	20250206	124500	84183370	11950	11950	11950	11950	0
436	20250206	124400	84183370	11950	11950	11950	11950	3
437	20250206	124300	84147520	11930	11940	11940	11930	51
438	20250206	124200	83538610	11950	11950	11950	11950	27
439	20250206	124100	83215960	11930	11940	11940	11930	13
440	20250206	124000	83060750	11930	11940	11940	11930	93
441	20250206	123900	81950370	11960	11960	11960	11960	44
442	20250206	123800	81424130	11920	11920	11920	11920	0
443	20250206	123700	81424130	11920	11920	11920	11920	0
444	20250206	123600	81424130	11920	11960	11960	11920	818
445	20250206	123500	71649470	11960	11970	11970	11960	80
446	20250206	123400	70691910	11970	12000	12000	11970	530
447	20250206	123300	64332800	12010	12010	12010	12010	0
448	20250206	123200	64332800	12010	12010	12010	12010	0
449	20250206	123100	64332800	12010	12010	12010	12010	0
450	20250206	123000	64332800	12010	12010	12010	12010	0
451	20250206	122900	64332800	12010	12010	12010	12010	0
452	20250206	122800	64332800	12010	12010	12010	12010	0
453	20250206	122700	64332800	12010	12010	12010	12010	0
454	20250206	122600	64332800	12010	12010	12010	12010	1
455	20250206	122500	64320790	12010	12010	12010	12010	0
456	20250206	122400	64320790	12010	12010	12010	12010	0
457	20250206	122300	64320790	12010	12010	12010	12010	0
458	20250206	122200	64320790	12010	12010	12010	12010	1
459	20250206	122100	64308780	12010	12010	12010	12010	0
460	20250206	122000	64308780	12010	12010	12010	12010	0
461	20250206	121900	64308780	12010	12010	12010	12010	0
462	20250206	121800	64308780	12010	12010	12010	12010	0
463	20250206	121700	64308780	12010	12010	12010	12010	0
464	20250206	121600	64308780	12010	12010	12010	12010	0
465	20250206	121500	64308780	12010	12010	12010	12010	5
466	20250206	121400	64248730	12000	12000	12000	12000	0
467	20250206	121300	64248730	12000	12000	12000	12000	9
468	20250206	121200	64140730	12000	12020	12020	12000	180
469	20250206	121100	61979010	12020	12020	12020	12020	0
470	20250206	121000	61979010	12020	12020	12020	12020	0
471	20250206	120900	61979010	12020	12020	12020	12020	0
472	20250206	120800	61979010	12020	12020	12020	12020	47
473	20250206	120700	61414070	12040	12040	12040	12040	0
474	20250206	120600	61414070	12040	12040	12040	12040	69
475	20250206	120500	60583310	12040	12040	12040	12040	0
476	20250206	120400	60583310	12040	12040	12040	12040	0
477	20250206	120300	60583310	12040	12040	12040	12040	0
478	20250206	120200	60583310	12040	12040	12040	12040	0
479	20250206	120100	60583310	12040	12040	12040	12040	0
480	20250206	120000	60583310	12040	12040	12040	12040	0
481	20250206	115900	60583310	12040	12040	12040	12040	0
482	20250206	115800	60583310	12040	12040	12040	12040	0
483	20250206	115700	60583310	12040	12040	12040	12040	0
484	20250206	115600	60583310	12040	12040	12040	12040	0
485	20250206	115500	60583310	12040	12040	12040	12040	0
486	20250206	115400	60583310	12040	12040	12040	12040	0
487	20250206	115300	60583310	12040	12040	12040	12040	1
488	20250206	115200	60571270	12040	12040	12040	12040	0
489	20250206	115100	60571270	12040	12070	12070	12040	88
490	20250206	115000	59510010	12090	12090	12090	12090	0
491	20250206	114900	59510010	12090	12090	12090	12090	0
492	20250206	114800	59510010	12090	12090	12090	12090	0
493	20250206	114700	59510010	12090	12090	12090	12090	0
494	20250206	114600	59510010	12090	12090	12090	12090	0
495	20250206	114500	59510010	12090	12080	12090	12080	2
496	20250206	114400	59485840	12070	12070	12070	12070	4
497	20250206	114300	59437560	12070	12070	12070	12070	0
498	20250206	114200	59437560	12070	12070	12070	12070	0
499	20250206	114100	59437560	12070	12070	12070	12070	0
500	20250206	114000	59437560	12070	12070	12070	12070	0
501	20250206	113900	59437560	12070	12070	12080	12070	24
502	20250206	113800	59147690	12070	12070	12070	12070	3
503	20250206	113700	59111480	12070	12070	12070	12070	0
504	20250206	113600	59111480	12070	12070	12070	12070	0
505	20250206	113500	59111480	12070	12060	12070	12060	8
506	20250206	113400	59014990	12050	12050	12050	12050	6
507	20250206	113300	58942690	12040	12040	12040	12040	3
508	20250206	113200	58906570	12040	12040	12040	12040	0
509	20250206	113100	58906570	12040	12040	12040	12040	0
510	20250206	113000	58906570	12040	12040	12040	12040	2
511	20250206	112900	58882490	12040	12040	12040	12040	0
512	20250206	112800	58882490	12040	12040	12040	12040	0
513	20250206	112700	58882490	12040	12040	12040	12040	0
514	20250206	112600	58882490	12040	12040	12040	12040	0
515	20250206	112500	58882490	12040	12030	12050	12030	260
516	20250206	112400	55751890	12010	12020	12020	12010	86
517	20250206	112300	54718210	12010	12010	12010	12010	0
518	20250206	112200	54718210	12010	12010	12010	12010	0
519	20250206	112100	54718210	12010	12010	12010	12010	0
520	20250206	112000	54718210	12010	12010	12010	12010	0
521	20250206	111900	54718210	12010	12010	12010	12010	0
522	20250206	111800	54718210	12010	12010	12010	12010	0
523	20250206	111700	54718210	12010	12010	12010	12010	0
524	20250206	111600	54718210	12010	12010	12010	12010	0
525	20250206	111500	54718210	12010	12010	12010	12010	0
526	20250206	111400	54718210	12010	12010	12010	12010	0
527	20250206	111300	54718210	12010	12010	12010	12010	0
528	20250206	111200	54718210	12010	12010	12010	12010	0
529	20250206	111100	54718210	12010	12010	12010	12010	0
530	20250206	111000	54718210	12010	12010	12010	12010	1
531	20250206	110900	54706200	12010	12010	12010	12010	6
532	20250206	110800	54634140	12010	12010	12010	12010	0
533	20250206	110700	54634140	12010	12010	12010	12010	0
534	20250206	110600	54634140	12010	12010	12010	12010	0
535	20250206	110500	54634140	12010	12010	12010	12010	0
536	20250206	110400	54634140	12010	12010	12010	12010	0
537	20250206	110300	54634140	12010	12010	12010	12010	0
538	20250206	110200	54634140	12010	12020	12020	12010	219
539	20250206	110100	52001830	12020	12020	12020	12020	0
540	20250206	110000	52001830	12020	12020	12020	12020	0
541	20250206	105900	52001830	12020	12020	12020	12020	0
542	20250206	105800	52001830	12020	12020	12020	12020	0
543	20250206	105700	52001830	12020	12020	12020	12020	0
544	20250206	105600	52001830	12020	12020	12020	12020	0
545	20250206	105500	52001830	12020	12020	12020	12020	21
546	20250206	105400	51749410	12020	12020	12020	12020	114
547	20250206	105300	50379130	12020	12020	12020	12020	0
548	20250206	105200	50379130	12020	12020	12020	12020	1
549	20250206	105100	50367110	12020	12020	12020	12020	0
550	20250206	105000	50367110	12020	12020	12020	12020	0
551	20250206	104900	50367110	12020	12020	12030	12020	163
552	20250206	104800	48407100	12020	12020	12020	12020	0
553	20250206	104700	48407100	12020	12020	12020	12020	0
554	20250206	104600	48407100	12020	12020	12020	12020	0
555	20250206	104500	48407100	12020	12020	12020	12020	0
556	20250206	104400	48407100	12020	12020	12020	12020	5
557	20250206	104300	48347000	12020	12020	12020	12020	0
558	20250206	104200	48347000	12020	12020	12020	12020	5
559	20250206	104100	48286900	12010	12010	12010	12010	4
560	20250206	104000	48238860	12010	12010	12010	12010	11
561	20250206	103900	48106750	12010	12010	12010	12010	1
562	20250206	103800	48094740	12010	12010	12010	12010	0
563	20250206	103700	48094740	12010	12010	12010	12010	0
564	20250206	103600	48094740	12010	12010	12010	12010	21
565	20250206	103500	47842530	12010	12010	12010	12010	0
566	20250206	103400	47842530	12010	12010	12010	12010	0
567	20250206	103300	47842530	12010	12010	12010	12010	0
568	20250206	103200	47842530	12010	12010	12010	12010	0
569	20250206	103100	47842530	12010	12010	12010	12010	0
570	20250206	103000	47842530	12010	12010	12010	12010	0
571	20250206	102900	47842530	12010	12020	12020	12010	34
572	20250206	102800	47433870	12010	12010	12010	12010	0
573	20250206	102700	47433870	12010	12010	12010	12010	0
574	20250206	102600	47433870	12010	12010	12010	12010	0
575	20250206	102500	47433870	12010	12010	12010	12010	0
576	20250206	102400	47433870	12010	12010	12010	12010	0
577	20250206	102300	47433870	12010	12010	12010	12010	0
578	20250206	102200	47433870	12010	12010	12010	12010	11
579	20250206	102100	47301760	12010	12010	12010	12010	19
580	20250206	102000	47073570	12030	12030	12030	12030	0
581	20250206	101900	47073570	12030	12030	12030	12030	0
582	20250206	101800	47073570	12030	12020	12030	12010	26
583	20250206	101700	46760960	12020	12020	12020	12020	0
584	20250206	101600	46760960	12020	12010	12020	12010	7
585	20250206	101500	46676880	12010	12010	12010	12010	0
586	20250206	101400	46676880	12010	12010	12010	12010	12
587	20250206	101300	46532760	12010	12010	12010	12010	6
588	20250206	101200	46460700	12010	12010	12010	12010	6
589	20250206	101100	46388640	12010	12010	12010	12010	30
590	20250206	101000	46028340	12050	12050	12050	12050	0
591	20250206	100900	46028340	12050	12050	12050	12050	0
592	20250206	100800	46028340	12050	12050	12050	12050	1
593	20250206	100700	46016290	12020	12020	12020	12020	0
594	20250206	100600	46016290	12020	12020	12020	12020	0
595	20250206	100500	46016290	12020	12020	12020	12020	0
596	20250206	100400	46016290	12020	12010	12020	12010	69
597	20250206	100300	45186960	12010	12030	12030	12010	79
598	20250206	100200	44237310	12020	12020	12020	12020	0
599	20250206	100100	44237310	12020	12020	12020	12020	0
600	20250206	100000	44237310	12020	12020	12020	12020	0
601	20250206	095900	44237310	12020	12020	12020	12020	0
602	20250206	095800	44237310	12020	12020	12020	12020	0
603	20250206	095700	44237310	12020	12030	12030	12020	103
604	20250206	095600	42998240	12020	12020	12020	12020	32
605	20250206	095500	42613600	12020	12020	12020	12020	97
606	20250206	095400	41447660	11970	11970	11970	11970	0
607	20250206	095300	41447660	11970	11990	12020	11970	545
608	20250206	095200	34914660	11960	11960	11960	11960	0
609	20250206	095100	34914660	11960	11960	11960	11960	22
610	20250206	095000	34651540	11960	11960	11960	11960	0
611	20250206	094900	34651540	11960	11960	11960	11960	0
612	20250206	094800	34651540	11960	11970	11970	11960	32
613	20250206	094700	34268520	11970	11970	11970	11970	5
614	20250206	094600	34208670	11970	11970	11970	11970	4
615	20250206	094500	34160790	11970	11970	11970	11970	1
616	20250206	094400	34148820	11990	11990	11990	11990	1
617	20250206	094300	34136830	11990	11990	11990	11990	1
618	20250206	094200	34124840	11960	11960	11960	11960	0
619	20250206	094100	34124840	11960	11960	11960	11960	158
620	20250206	094000	32235160	11960	11950	11960	11940	24
621	20250206	093900	31948350	11930	11930	11930	11930	0
622	20250206	093800	31948350	11930	11930	11930	11930	0
623	20250206	093700	31948350	11930	11930	11930	11930	0
624	20250206	093600	31948350	11930	11930	11930	11930	0
625	20250206	093500	31948350	11930	11930	11930	11930	0
626	20250206	093400	31948350	11930	11930	11930	11930	4
627	20250206	093300	31900630	11930	11930	11930	11930	1
628	20250206	093200	31888700	11930	11930	11930	11930	1
629	20250206	093100	31876770	11970	11970	11970	11970	22
630	20250206	093000	31613430	11910	11910	11910	11910	0
631	20250206	092900	31613430	11910	11910	11910	11910	0
632	20250206	092800	31613430	11910	11910	11910	11910	13
633	20250206	092700	31458600	11980	11980	11980	11980	0
634	20250206	092600	31458600	11980	11960	11980	11950	155
635	20250206	092500	29603370	11910	11920	11920	11910	185
636	20250206	092400	27398260	11970	11970	11970	11970	0
637	20250206	092300	27398260	11970	11910	11970	11900	70
638	20250206	092200	26564530	11910	11910	11910	11910	0
639	20250206	092100	26564530	11910	11920	11920	11910	20
640	20250206	092000	26326210	11910	11910	11910	11910	0
641	20250206	091900	26326210	11910	11940	11940	11910	717
642	20250206	091800	17772190	11940	11940	11940	11940	11
643	20250206	091700	17640850	11960	11960	11960	11960	0
644	20250206	091600	17640850	11960	11950	11960	11950	24
645	20250206	091500	17353980	11960	11960	11960	11960	1
646	20250206	091400	17342020	11960	11960	11960	11960	0
647	20250206	091300	17342020	11960	11940	11990	11940	12
648	20250206	091200	17198590	11930	11940	11940	11930	24
649	20250206	091100	16912040	11940	11930	11990	11930	13
650	20250206	091000	16756840	12000	11930	12000	11930	9
651	20250206	090900	16649260	11940	11960	11990	11940	30
652	20250206	090800	16290710	11990	11990	11990	11990	1
653	20250206	090700	16278720	11950	12060	12060	11950	838
654	20250206	090600	6179550	12060	11990	12060	11990	313
655	20250206	090500	2422650	12000	12000	12000	12000	0
656	20250206	090400	2422650	12000	11990	12000	11990	35
657	20250206	090300	2002660	11980	11980	11980	11980	1
658	20250206	090200	1990680	11960	11960	11960	11960	1
659	20250206	090100	1978720	11960	11960	11960	11960	1
660	20250206	090000	1966760	11900	12000	12020	11900	164