KissMeData/100220/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201000	40799475	4450	4450	4450	4450	204
3	20250206	200900	40799475	4450	4450	4450	4450	0
4	20250206	200800	40799475	4450	4450	4450	4450	0
5	20250206	200700	40799475	4450	4450	4450	4450	0
6	20250206	200600	40799475	4450	4450	4450	4450	0
7	20250206	200500	40799475	4450	4450	4450	4450	0
8	20250206	200400	40799475	4450	4450	4450	4450	0
9	20250206	200300	40799475	4450	4450	4450	4450	0
10	20250206	200200	40799475	4450	4450	4450	4450	0
11	20250206	200100	40799475	4450	4450	4450	4450	0
12	20250206	200000	40799475	4450	4450	4450	4450	0
13	20250206	195900	40799475	4450	4450	4450	4450	0
14	20250206	195800	40799475	4450	4450	4450	4450	0
15	20250206	195700	40799475	4450	4450	4450	4450	0
16	20250206	195600	40799475	4450	4450	4450	4450	0
17	20250206	195500	40799475	4450	4450	4450	4450	0
18	20250206	195400	40799475	4450	4450	4450	4450	0
19	20250206	195300	40799475	4450	4450	4450	4450	0
20	20250206	195200	40799475	4450	4450	4450	4450	0
21	20250206	195100	40799475	4450	4450	4450	4450	0
22	20250206	195000	40799475	4450	4450	4450	4450	0
23	20250206	194900	40799475	4450	4450	4450	4450	0
24	20250206	194800	40799475	4450	4450	4450	4450	0
25	20250206	194700	40799475	4450	4450	4450	4450	0
26	20250206	194600	40799475	4450	4450	4450	4450	0
27	20250206	194500	40799475	4450	4450	4450	4450	0
28	20250206	194400	40799475	4450	4450	4450	4450	0
29	20250206	194300	40799475	4450	4450	4450	4450	0
30	20250206	194200	40799475	4450	4450	4450	4450	0
31	20250206	194100	40799475	4450	4450	4450	4450	0
32	20250206	194000	40799475	4450	4450	4450	4450	204
33	20250206	193900	40799475	4450	4450	4450	4450	0
34	20250206	193800	40799475	4450	4450	4450	4450	0
35	20250206	193700	40799475	4450	4450	4450	4450	0
36	20250206	193600	40799475	4450	4450	4450	4450	0
37	20250206	193500	40799475	4450	4450	4450	4450	0
38	20250206	193400	40799475	4450	4450	4450	4450	0
39	20250206	193300	40799475	4450	4450	4450	4450	0
40	20250206	193200	40799475	4450	4450	4450	4450	0
41	20250206	193100	40799475	4450	4450	4450	4450	0
42	20250206	193000	40799475	4450	4450	4450	4450	0
43	20250206	192900	40799475	4450	4450	4450	4450	0
44	20250206	192800	40799475	4450	4450	4450	4450	0
45	20250206	192700	40799475	4450	4450	4450	4450	0
46	20250206	192600	40799475	4450	4450	4450	4450	0
47	20250206	192500	40799475	4450	4450	4450	4450	0
48	20250206	192400	40799475	4450	4450	4450	4450	0
49	20250206	192300	40799475	4450	4450	4450	4450	0
50	20250206	192200	40799475	4450	4450	4450	4450	0
51	20250206	192100	40799475	4450	4450	4450	4450	0
52	20250206	192000	40799475	4450	4450	4450	4450	0
53	20250206	191900	40799475	4450	4450	4450	4450	0
54	20250206	191800	40799475	4450	4450	4450	4450	0
55	20250206	191700	40799475	4450	4450	4450	4450	0
56	20250206	191600	40799475	4450	4450	4450	4450	0
57	20250206	191500	40799475	4450	4450	4450	4450	0
58	20250206	191400	40799475	4450	4450	4450	4450	0
59	20250206	191300	40799475	4450	4450	4450	4450	0
60	20250206	191200	40799475	4450	4450	4450	4450	0
61	20250206	191100	40799475	4450	4450	4450	4450	0
62	20250206	191000	40799475	4450	4450	4450	4450	204
63	20250206	190900	40799475	4450	4450	4450	4450	0
64	20250206	190800	40799475	4450	4450	4450	4450	0
65	20250206	190700	40799475	4450	4450	4450	4450	0
66	20250206	190600	40799475	4450	4450	4450	4450	0
67	20250206	190500	40799475	4450	4450	4450	4450	0
68	20250206	190400	40799475	4450	4450	4450	4450	0
69	20250206	190300	40799475	4450	4450	4450	4450	0
70	20250206	190200	40799475	4450	4450	4450	4450	0
71	20250206	190100	40799475	4450	4450	4450	4450	0
72	20250206	190000	40799475	4450	4450	4450	4450	0
73	20250206	185900	40799475	4450	4450	4450	4450	0
74	20250206	185800	40799475	4450	4450	4450	4450	0
75	20250206	185700	40799475	4450	4450	4450	4450	0
76	20250206	185600	40799475	4450	4450	4450	4450	0
77	20250206	185500	40799475	4450	4450	4450	4450	0
78	20250206	185400	40799475	4450	4450	4450	4450	0
79	20250206	185300	40799475	4450	4450	4450	4450	0
80	20250206	185200	40799475	4450	4450	4450	4450	0
81	20250206	185100	40799475	4450	4450	4450	4450	0
82	20250206	185000	40799475	4450	4450	4450	4450	0
83	20250206	184900	40799475	4450	4450	4450	4450	0
84	20250206	184800	40799475	4450	4450	4450	4450	0
85	20250206	184700	40799475	4450	4450	4450	4450	0
86	20250206	184600	40799475	4450	4450	4450	4450	0
87	20250206	184500	40799475	4450	4450	4450	4450	0
88	20250206	184400	40799475	4450	4450	4450	4450	0
89	20250206	184300	40799475	4450	4450	4450	4450	0
90	20250206	184200	40799475	4450	4450	4450	4450	0
91	20250206	184100	40799475	4450	4450	4450	4450	0
92	20250206	184000	40799475	4450	4450	4450	4450	204
93	20250206	183900	40799475	4450	4450	4450	4450	0
94	20250206	183800	40799475	4450	4450	4450	4450	0
95	20250206	183700	40799475	4450	4450	4450	4450	0
96	20250206	183600	40799475	4450	4450	4450	4450	0
97	20250206	183500	40799475	4450	4450	4450	4450	0
98	20250206	183400	40799475	4450	4450	4450	4450	0
99	20250206	183300	40799475	4450	4450	4450	4450	0
100	20250206	183200	40799475	4450	4450	4450	4450	0
101	20250206	183100	40799475	4450	4450	4450	4450	0
102	20250206	183000	40799475	4450	4450	4450	4450	0
103	20250206	182900	40799475	4450	4450	4450	4450	0
104	20250206	182800	40799475	4450	4450	4450	4450	0
105	20250206	182700	40799475	4450	4450	4450	4450	0
106	20250206	182600	40799475	4450	4450	4450	4450	0
107	20250206	182500	40799475	4450	4450	4450	4450	0
108	20250206	182400	40799475	4450	4450	4450	4450	0
109	20250206	182300	40799475	4450	4450	4450	4450	0
110	20250206	182200	40799475	4450	4450	4450	4450	0
111	20250206	182100	40799475	4450	4450	4450	4450	0
112	20250206	182000	40799475	4450	4450	4450	4450	0
113	20250206	181900	40799475	4450	4450	4450	4450	0
114	20250206	181800	40799475	4450	4450	4450	4450	0
115	20250206	181700	40799475	4450	4450	4450	4450	0
116	20250206	181600	40799475	4450	4450	4450	4450	0
117	20250206	181500	40799475	4450	4450	4450	4450	0
118	20250206	181400	40799475	4450	4450	4450	4450	0
119	20250206	181300	40799475	4450	4450	4450	4450	0
120	20250206	181200	40799475	4450	4450	4450	4450	0
121	20250206	181100	40799475	4450	4450	4450	4450	0
122	20250206	181000	40799475	4450	4450	4450	4450	204
123	20250206	180900	40799475	4450	4450	4450	4450	0
124	20250206	180800	40799475	4450	4450	4450	4450	0
125	20250206	180700	40799475	4450	4450	4450	4450	0
126	20250206	180600	40799475	4450	4450	4450	4450	0
127	20250206	180500	40799475	4450	4450	4450	4450	0
128	20250206	180400	40799475	4450	4450	4450	4450	0
129	20250206	180300	40799475	4450	4450	4450	4450	0
130	20250206	180200	40799475	4450	4450	4450	4450	0
131	20250206	180100	40799475	4450	4450	4450	4450	0
132	20250206	180000	40799475	4450	4450	4450	4450	0
133	20250206	175900	40799475	4450	4450	4450	4450	0
134	20250206	175800	40799475	4450	4450	4450	4450	0
135	20250206	175700	40799475	4450	4450	4450	4450	0
136	20250206	175600	40799475	4450	4450	4450	4450	0
137	20250206	175500	40799475	4450	4450	4450	4450	0
138	20250206	175400	40799475	4450	4450	4450	4450	0
139	20250206	175300	40799475	4450	4450	4450	4450	0
140	20250206	175200	40799475	4450	4450	4450	4450	0
141	20250206	175100	40799475	4450	4450	4450	4450	0
142	20250206	175000	40799475	4450	4450	4450	4450	0
143	20250206	174900	40799475	4450	4450	4450	4450	0
144	20250206	174800	40799475	4450	4450	4450	4450	0
145	20250206	174700	40799475	4450	4450	4450	4450	0
146	20250206	174600	40799475	4450	4450	4450	4450	0
147	20250206	174500	40799475	4450	4450	4450	4450	0
148	20250206	174400	40799475	4450	4450	4450	4450	0
149	20250206	174300	40799475	4450	4450	4450	4450	0
150	20250206	174200	40799475	4450	4450	4450	4450	0
151	20250206	174100	40799475	4450	4450	4450	4450	0
152	20250206	174000	40799475	4450	4450	4450	4450	204
153	20250206	173900	40799475	4450	4450	4450	4450	0
154	20250206	173800	40799475	4450	4450	4450	4450	0
155	20250206	173700	40799475	4450	4450	4450	4450	0
156	20250206	173600	40799475	4450	4450	4450	4450	0
157	20250206	173500	40799475	4450	4450	4450	4450	0
158	20250206	173400	40799475	4450	4450	4450	4450	0
159	20250206	173300	40799475	4450	4450	4450	4450	0
160	20250206	173200	40799475	4450	4450	4450	4450	0
161	20250206	173100	40799475	4450	4450	4450	4450	0
162	20250206	173000	40799475	4450	4450	4450	4450	0
163	20250206	172900	40799475	4450	4450	4450	4450	0
164	20250206	172800	40799475	4450	4450	4450	4450	0
165	20250206	172700	40799475	4450	4450	4450	4450	0
166	20250206	172600	40799475	4450	4450	4450	4450	0
167	20250206	172500	40799475	4450	4450	4450	4450	0
168	20250206	172400	40799475	4450	4450	4450	4450	0
169	20250206	172300	40799475	4450	4450	4450	4450	0
170	20250206	172200	40799475	4450	4450	4450	4450	0
171	20250206	172100	40799475	4450	4450	4450	4450	0
172	20250206	172000	40799475	4450	4450	4450	4450	0
173	20250206	171900	40799475	4450	4450	4450	4450	0
174	20250206	171800	40799475	4450	4450	4450	4450	0
175	20250206	171700	40799475	4450	4450	4450	4450	0
176	20250206	171600	40799475	4450	4450	4450	4450	0
177	20250206	171500	40799475	4450	4450	4450	4450	0
178	20250206	171400	40799475	4450	4450	4450	4450	0
179	20250206	171300	40799475	4450	4450	4450	4450	0
180	20250206	171200	40799475	4450	4450	4450	4450	0
181	20250206	171100	40799475	4450	4450	4450	4450	0
182	20250206	171000	40799475	4450	4450	4450	4450	204
183	20250206	170900	40799475	4450	4450	4450	4450	0
184	20250206	170800	40799475	4450	4450	4450	4450	0
185	20250206	170700	40799475	4450	4450	4450	4450	0
186	20250206	170600	40799475	4450	4450	4450	4450	0
187	20250206	170500	40799475	4450	4450	4450	4450	0
188	20250206	170400	40799475	4450	4450	4450	4450	0
189	20250206	170300	40799475	4450	4450	4450	4450	0
190	20250206	170200	40799475	4450	4450	4450	4450	0
191	20250206	170100	40799475	4450	4450	4450	4450	0
192	20250206	170000	40799475	4450	4450	4450	4450	0
193	20250206	165900	40799475	4450	4450	4450	4450	0
194	20250206	165800	40799475	4450	4450	4450	4450	0
195	20250206	165700	40799475	4450	4450	4450	4450	0
196	20250206	165600	40799475	4450	4450	4450	4450	0
197	20250206	165500	40799475	4450	4450	4450	4450	0
198	20250206	165400	40799475	4450	4450	4450	4450	0
199	20250206	165300	40799475	4450	4450	4450	4450	0
200	20250206	165200	40799475	4450	4450	4450	4450	0
201	20250206	165100	40799475	4450	4450	4450	4450	0
202	20250206	165000	40799475	4450	4450	4450	4450	0
203	20250206	164900	40799475	4450	4450	4450	4450	0
204	20250206	164800	40799475	4450	4450	4450	4450	0
205	20250206	164700	40799475	4450	4450	4450	4450	0
206	20250206	164600	40799475	4450	4450	4450	4450	0
207	20250206	164500	40799475	4450	4450	4450	4450	0
208	20250206	164400	40799475	4450	4450	4450	4450	0
209	20250206	164300	40799475	4450	4450	4450	4450	0
210	20250206	164200	40799475	4450	4450	4450	4450	0
211	20250206	164100	40799475	4450	4450	4450	4450	0
212	20250206	164000	40799475	4450	4450	4450	4450	204
213	20250206	163900	40799475	4450	4450	4450	4450	0
214	20250206	163800	40799475	4450	4450	4450	4450	0
215	20250206	163700	40799475	4450	4450	4450	4450	0
216	20250206	163600	40799475	4450	4450	4450	4450	0
217	20250206	163500	40799475	4450	4450	4450	4450	0
218	20250206	163400	40799475	4450	4450	4450	4450	0
219	20250206	163300	40799475	4450	4450	4450	4450	0
220	20250206	163200	40799475	4450	4450	4450	4450	0
221	20250206	163100	40799475	4450	4450	4450	4450	0
222	20250206	163000	40799475	4450	4450	4450	4450	0
223	20250206	162900	40799475	4450	4450	4450	4450	0
224	20250206	162800	40799475	4450	4450	4450	4450	0
225	20250206	162700	40799475	4450	4450	4450	4450	0
226	20250206	162600	40799475	4450	4450	4450	4450	0
227	20250206	162500	40799475	4450	4450	4450	4450	0
228	20250206	162400	40799475	4450	4450	4450	4450	0
229	20250206	162300	40799475	4450	4450	4450	4450	0
230	20250206	162200	40799475	4450	4450	4450	4450	0
231	20250206	162100	40799475	4450	4450	4450	4450	0
232	20250206	162000	40799475	4450	4450	4450	4450	0
233	20250206	161900	40799475	4450	4450	4450	4450	0
234	20250206	161800	40799475	4450	4450	4450	4450	0
235	20250206	161700	40799475	4450	4450	4450	4450	0
236	20250206	161600	40799475	4450	4450	4450	4450	0
237	20250206	161500	40799475	4450	4450	4450	4450	0
238	20250206	161400	40799475	4450	4450	4450	4450	0
239	20250206	161300	40799475	4450	4450	4450	4450	0
240	20250206	161200	40799475	4450	4450	4450	4450	0
241	20250206	161100	40799475	4450	4450	4450	4450	0
242	20250206	161000	40799475	4450	4450	4450	4450	204
243	20250206	160900	40799475	4450	4450	4450	4450	0
244	20250206	160800	40799475	4450	4450	4450	4450	0
245	20250206	160700	40799475	4450	4450	4450	4450	0
246	20250206	160600	40799475	4450	4450	4450	4450	0
247	20250206	160500	40799475	4450	4450	4450	4450	0
248	20250206	160400	40799475	4450	4450	4450	4450	0
249	20250206	160300	40799475	4450	4450	4450	4450	0
250	20250206	160200	40799475	4450	4450	4450	4450	0
251	20250206	160100	40799475	4450	4450	4450	4450	0
252	20250206	160000	40799475	4450	4450	4450	4450	0
253	20250206	155900	40799475	4450	4450	4450	4450	0
254	20250206	155800	40799475	4450	4450	4450	4450	0
255	20250206	155700	40799475	4450	4450	4450	4450	0
256	20250206	155600	40799475	4450	4450	4450	4450	0
257	20250206	155500	40799475	4450	4450	4450	4450	0
258	20250206	155400	40799475	4450	4450	4450	4450	0
259	20250206	155300	40799475	4450	4450	4450	4450	0
260	20250206	155200	40799475	4450	4450	4450	4450	0
261	20250206	155100	40799475	4450	4450	4450	4450	0
262	20250206	155000	40799475	4450	4450	4450	4450	0
263	20250206	154900	40799475	4450	4450	4450	4450	0
264	20250206	154800	40799475	4450	4450	4450	4450	0
265	20250206	154700	40799475	4450	4450	4450	4450	0
266	20250206	154600	40799475	4450	4450	4450	4450	0
267	20250206	154500	40799475	4450	4450	4450	4450	0
268	20250206	154400	40799475	4450	4450	4450	4450	0
269	20250206	154300	40799475	4450	4450	4450	4450	0
270	20250206	154200	40799475	4450	4450	4450	4450	0
271	20250206	154100	40799475	4450	4450	4450	4450	0
272	20250206	154000	40799475	4450	4450	4450	4450	204
273	20250206	153900	40799475	4450	4450	4450	4450	0
274	20250206	153800	40799475	4450	4450	4450	4450	0
275	20250206	153700	40799475	4450	4450	4450	4450	0
276	20250206	153600	40799475	4450	4450	4450	4450	0
277	20250206	153500	40799475	4450	4450	4450	4450	0
278	20250206	153400	40799475	4450	4450	4450	4450	0
279	20250206	153300	40799475	4450	4450	4450	4450	0
280	20250206	153200	40799475	4450	4450	4450	4450	0
281	20250206	153100	40799475	4450	4450	4450	4450	0
282	20250206	153000	40799475	4450	4450	4450	4450	204
283	20250206	152900	39891675	4450	4450	4450	4450	0
284	20250206	152800	39891675	4450	4450	4450	4450	0
285	20250206	152700	39891675	4450	4450	4450	4450	0
286	20250206	152600	39891675	4450	4450	4450	4450	0
287	20250206	152500	39891675	4450	4450	4450	4450	0
288	20250206	152400	39891675	4450	4450	4450	4450	0
289	20250206	152300	39891675	4450	4450	4450	4450	0
290	20250206	152200	39891675	4450	4450	4450	4450	0
291	20250206	152100	39891675	4450	4450	4450	4450	0
292	20250206	152000	39891675	4450	4450	4450	4450	0
293	20250206	151900	39891675	4450	4450	4450	4450	0
294	20250206	151800	39891675	4450	4450	4450	4450	16
295	20250206	151700	39820475	4450	4450	4450	4450	16
296	20250206	151600	39749275	4450	4450	4450	4450	0
297	20250206	151500	39749275	4450	4450	4450	4450	56
298	20250206	151400	39500075	4450	4455	4455	4450	120
299	20250206	151300	38965595	4455	4455	4455	4455	0
300	20250206	151200	38965595	4455	4455	4455	4455	121
301	20250206	151100	38426540	4455	4455	4455	4455	10
302	20250206	151000	38381990	4455	4460	4460	4455	35
303	20250206	150900	38225950	4455	4455	4455	4455	0
304	20250206	150800	38225950	4455	4455	4455	4455	0
305	20250206	150700	38225950	4455	4455	4455	4455	1
306	20250206	150600	38221495	4450	4450	4450	4450	0
307	20250206	150500	38221495	4450	4450	4450	4450	0
308	20250206	150400	38221495	4450	4450	4450	4450	0
309	20250206	150300	38221495	4450	4450	4450	4450	0
310	20250206	150200	38221495	4450	4450	4450	4450	0
311	20250206	150100	38221495	4450	4450	4450	4450	0
312	20250206	150000	38221495	4450	4450	4450	4450	0
313	20250206	145900	38221495	4450	4450	4450	4450	0
314	20250206	145800	38221495	4450	4450	4450	4450	0
315	20250206	145700	38221495	4450	4450	4450	4450	3
316	20250206	145600	38208145	4455	4455	4455	4455	0
317	20250206	145500	38208145	4455	4455	4455	4455	0
318	20250206	145400	38208145	4455	4455	4455	4455	0
319	20250206	145300	38208145	4455	4455	4455	4455	0
320	20250206	145200	38208145	4455	4455	4455	4455	0
321	20250206	145100	38208145	4455	4455	4455	4455	0
322	20250206	145000	38208145	4455	4455	4455	4455	0
323	20250206	144900	38208145	4455	4455	4455	4455	0
324	20250206	144800	38208145	4455	4455	4455	4455	0
325	20250206	144700	38208145	4455	4455	4455	4455	0
326	20250206	144600	38208145	4455	4455	4455	4455	0
327	20250206	144500	38208145	4455	4455	4455	4455	0
328	20250206	144400	38208145	4455	4455	4455	4455	0
329	20250206	144300	38208145	4455	4455	4455	4455	0
330	20250206	144200	38208145	4455	4455	4455	4455	69
331	20250206	144100	37900750	4450	4450	4450	4450	8
332	20250206	144000	37865150	4455	4455	4455	4455	0
333	20250206	143900	37865150	4455	4455	4455	4455	0
334	20250206	143800	37865150	4455	4455	4455	4455	0
335	20250206	143700	37865150	4455	4455	4455	4455	0
336	20250206	143600	37865150	4455	4455	4455	4455	0
337	20250206	143500	37865150	4455	4455	4455	4455	0
338	20250206	143400	37865150	4455	4455	4455	4455	0
339	20250206	143300	37865150	4455	4455	4455	4455	0
340	20250206	143200	37865150	4455	4455	4455	4455	0
341	20250206	143100	37865150	4455	4455	4455	4455	0
342	20250206	143000	37865150	4455	4455	4455	4455	0
343	20250206	142900	37865150	4455	4455	4455	4455	0
344	20250206	142800	37865150	4455	4455	4455	4455	1
345	20250206	142700	37860695	4460	4460	4460	4460	0
346	20250206	142600	37860695	4460	4460	4460	4460	0
347	20250206	142500	37860695	4460	4460	4460	4460	0
348	20250206	142400	37860695	4460	4460	4460	4460	0
349	20250206	142300	37860695	4460	4460	4460	4460	0
350	20250206	142200	37860695	4460	4460	4460	4460	0
351	20250206	142100	37860695	4460	4460	4460	4460	0
352	20250206	142000	37860695	4460	4460	4460	4460	0
353	20250206	141900	37860695	4460	4460	4460	4460	0
354	20250206	141800	37860695	4460	4460	4460	4460	0
355	20250206	141700	37860695	4460	4460	4460	4460	0
356	20250206	141600	37860695	4460	4460	4460	4460	0
357	20250206	141500	37860695	4460	4460	4460	4460	0
358	20250206	141400	37860695	4460	4460	4460	4460	0
359	20250206	141300	37860695	4460	4460	4460	4460	26
360	20250206	141200	37744735	4460	4460	4460	4460	0
361	20250206	141100	37744735	4460	4460	4460	4460	0
362	20250206	141000	37744735	4460	4460	4460	4460	0
363	20250206	140900	37744735	4460	4460	4460	4460	0
364	20250206	140800	37744735	4460	4460	4460	4460	0
365	20250206	140700	37744735	4460	4460	4460	4460	0
366	20250206	140600	37744735	4460	4460	4460	4460	0
367	20250206	140500	37744735	4460	4460	4460	4460	0
368	20250206	140400	37744735	4460	4460	4460	4460	0
369	20250206	140300	37744735	4460	4460	4460	4460	1
370	20250206	140200	37740275	4440	4440	4440	4440	0
371	20250206	140100	37740275	4440	4440	4440	4440	0
372	20250206	140000	37740275	4440	4440	4440	4440	0
373	20250206	135900	37740275	4440	4440	4440	4440	0
374	20250206	135800	37740275	4440	4440	4440	4440	0
375	20250206	135700	37740275	4440	4440	4440	4440	0
376	20250206	135600	37740275	4440	4440	4440	4440	0
377	20250206	135500	37740275	4440	4440	4440	4440	0
378	20250206	135400	37740275	4440	4440	4440	4440	0
379	20250206	135300	37740275	4440	4440	4440	4440	0
380	20250206	135200	37740275	4440	4440	4440	4440	0
381	20250206	135100	37740275	4440	4440	4440	4440	0
382	20250206	135000	37740275	4440	4440	4440	4440	0
383	20250206	134900	37740275	4440	4440	4440	4440	0
384	20250206	134800	37740275	4440	4440	4440	4440	0
385	20250206	134700	37740275	4440	4440	4440	4440	0
386	20250206	134600	37740275	4440	4440	4440	4440	0
387	20250206	134500	37740275	4440	4440	4440	4440	0
388	20250206	134400	37740275	4440	4440	4440	4440	0
389	20250206	134300	37740275	4440	4440	4440	4440	0
390	20250206	134200	37740275	4440	4440	4440	4440	0
391	20250206	134100	37740275	4440	4440	4440	4440	0
392	20250206	134000	37740275	4440	4440	4440	4440	0
393	20250206	133900	37740275	4440	4440	4440	4440	0
394	20250206	133800	37740275	4440	4440	4440	4440	0
395	20250206	133700	37740275	4440	4440	4440	4440	0
396	20250206	133600	37740275	4440	4440	4440	4440	0
397	20250206	133500	37740275	4440	4440	4440	4440	0
398	20250206	133400	37740275	4440	4440	4440	4440	0
399	20250206	133300	37740275	4440	4440	4440	4440	0
400	20250206	133200	37740275	4440	4440	4440	4440	0
401	20250206	133100	37740275	4440	4440	4440	4440	0
402	20250206	133000	37740275	4440	4440	4440	4440	0
403	20250206	132900	37740275	4440	4440	4440	4440	0
404	20250206	132800	37740275	4440	4440	4440	4440	0
405	20250206	132700	37740275	4440	4440	4440	4440	0
406	20250206	132600	37740275	4440	4440	4440	4440	0
407	20250206	132500	37740275	4440	4440	4440	4440	0
408	20250206	132400	37740275	4440	4440	4440	4440	0
409	20250206	132300	37740275	4440	4440	4440	4440	0
410	20250206	132200	37740275	4440	4440	4440	4440	0
411	20250206	132100	37740275	4440	4440	4440	4440	0
412	20250206	132000	37740275	4440	4440	4440	4440	0
413	20250206	131900	37740275	4440	4440	4440	4440	0
414	20250206	131800	37740275	4440	4455	4455	4440	500
415	20250206	131700	35519275	4455	4455	4455	4455	0
416	20250206	131600	35519275	4455	4455	4455	4455	9
417	20250206	131500	35479180	4455	4455	4455	4455	25
418	20250206	131400	35367805	4460	4460	4460	4460	0
419	20250206	131300	35367805	4460	4460	4460	4460	20
420	20250206	131200	35278605	4465	4465	4465	4465	0
421	20250206	131100	35278605	4465	4465	4465	4465	0
422	20250206	131000	35278605	4465	4465	4465	4465	0
423	20250206	130900	35278605	4465	4465	4465	4465	0
424	20250206	130800	35278605	4465	4465	4465	4465	0
425	20250206	130700	35278605	4465	4465	4465	4465	0
426	20250206	130600	35278605	4465	4465	4465	4465	0
427	20250206	130500	35278605	4465	4465	4465	4465	0
428	20250206	130400	35278605	4465	4465	4465	4465	0
429	20250206	130300	35278605	4465	4465	4465	4465	0
430	20250206	130200	35278605	4465	4465	4465	4465	0
431	20250206	130100	35278605	4465	4465	4465	4465	0
432	20250206	130000	35278605	4465	4465	4465	4465	0
433	20250206	125900	35278605	4465	4465	4465	4465	0
434	20250206	125800	35278605	4465	4465	4465	4465	0
435	20250206	125700	35278605	4465	4465	4465	4465	0
436	20250206	125600	35278605	4465	4465	4465	4465	0
437	20250206	125500	35278605	4465	4465	4465	4465	0
438	20250206	125400	35278605	4465	4465	4465	4465	0
439	20250206	125300	35278605	4465	4465	4465	4465	0
440	20250206	125200	35278605	4465	4465	4465	4465	0
441	20250206	125100	35278605	4465	4465	4465	4465	0
442	20250206	125000	35278605	4465	4465	4465	4465	1
443	20250206	124900	35274140	4470	4470	4470	4470	0
444	20250206	124800	35274140	4470	4470	4470	4470	0
445	20250206	124700	35274140	4470	4470	4470	4470	0
446	20250206	124600	35274140	4470	4470	4470	4470	0
447	20250206	124500	35274140	4470	4470	4470	4470	0
448	20250206	124400	35274140	4470	4470	4470	4470	0
449	20250206	124300	35274140	4470	4470	4470	4470	0
450	20250206	124200	35274140	4470	4470	4470	4470	558
451	20250206	124100	32779880	4470	4470	4470	4470	0
452	20250206	124000	32779880	4470	4470	4470	4470	0
453	20250206	123900	32779880	4470	4470	4470	4470	0
454	20250206	123800	32779880	4470	4470	4470	4470	0
455	20250206	123700	32779880	4470	4470	4470	4470	0
456	20250206	123600	32779880	4470	4470	4470	4470	0
457	20250206	123500	32779880	4470	4470	4470	4470	0
458	20250206	123400	32779880	4470	4470	4470	4470	0
459	20250206	123300	32779880	4470	4470	4470	4470	0
460	20250206	123200	32779880	4470	4470	4470	4470	0
461	20250206	123100	32779880	4470	4465	4470	4465	11
462	20250206	123000	32730755	4470	4470	4470	4470	0
463	20250206	122900	32730755	4470	4470	4470	4470	0
464	20250206	122800	32730755	4470	4470	4470	4470	0
465	20250206	122700	32730755	4470	4470	4470	4470	0
466	20250206	122600	32730755	4470	4470	4470	4470	0
467	20250206	122500	32730755	4470	4470	4470	4470	0
468	20250206	122400	32730755	4470	4470	4470	4470	0
469	20250206	122300	32730755	4470	4470	4470	4470	0
470	20250206	122200	32730755	4470	4470	4470	4470	22
471	20250206	122100	32632415	4470	4470	4470	4470	0
472	20250206	122000	32632415	4470	4470	4470	4470	0
473	20250206	121900	32632415	4470	4470	4470	4470	0
474	20250206	121800	32632415	4470	4465	4470	4465	20
475	20250206	121700	32543020	4465	4465	4465	4465	0
476	20250206	121600	32543020	4465	4465	4465	4465	0
477	20250206	121500	32543020	4465	4465	4465	4465	62
478	20250206	121400	32266190	4465	4465	4465	4465	0
479	20250206	121300	32266190	4465	4455	4465	4455	400
480	20250206	121200	30482415	4455	4455	4455	4455	0
481	20250206	121100	30482415	4455	4455	4455	4455	0
482	20250206	121000	30482415	4455	4455	4455	4455	0
483	20250206	120900	30482415	4455	4455	4455	4455	100
484	20250206	120800	30036915	4455	4455	4455	4455	0
485	20250206	120700	30036915	4455	4455	4455	4455	0
486	20250206	120600	30036915	4455	4455	4455	4455	0
487	20250206	120500	30036915	4455	4455	4455	4455	0
488	20250206	120400	30036915	4455	4455	4455	4455	0
489	20250206	120300	30036915	4455	4455	4455	4455	0
490	20250206	120200	30036915	4455	4455	4455	4455	0
491	20250206	120100	30036915	4455	4455	4455	4455	0
492	20250206	120000	30036915	4455	4455	4455	4455	0
493	20250206	115900	30036915	4455	4455	4455	4455	0
494	20250206	115800	30036915	4455	4455	4455	4455	0
495	20250206	115700	30036915	4455	4455	4455	4455	0
496	20250206	115600	30036915	4455	4455	4455	4455	0
497	20250206	115500	30036915	4455	4455	4455	4455	0
498	20250206	115400	30036915	4455	4455	4455	4455	0
499	20250206	115300	30036915	4455	4455	4455	4455	0
500	20250206	115200	30036915	4455	4455	4455	4455	0
501	20250206	115100	30036915	4455	4455	4455	4455	0
502	20250206	115000	30036915	4455	4455	4455	4455	0
503	20250206	114900	30036915	4455	4455	4455	4455	0
504	20250206	114800	30036915	4455	4455	4455	4455	0
505	20250206	114700	30036915	4455	4455	4455	4455	0
506	20250206	114600	30036915	4455	4455	4455	4455	539
507	20250206	114500	27635670	4455	4455	4455	4455	0
508	20250206	114400	27635670	4455	4455	4455	4455	0
509	20250206	114300	27635670	4455	4455	4455	4455	0
510	20250206	114200	27635670	4455	4455	4455	4455	138
511	20250206	114100	27020880	4455	4455	4455	4455	0
512	20250206	114000	27020880	4455	4455	4455	4455	0
513	20250206	113900	27020880	4455	4455	4455	4455	0
514	20250206	113800	27020880	4455	4455	4455	4455	0
515	20250206	113700	27020880	4455	4455	4455	4455	0
516	20250206	113600	27020880	4455	4455	4455	4455	0
517	20250206	113500	27020880	4455	4455	4455	4455	0
518	20250206	113400	27020880	4455	4455	4455	4455	0
519	20250206	113300	27020880	4455	4455	4455	4455	0
520	20250206	113200	27020880	4455	4455	4455	4455	0
521	20250206	113100	27020880	4455	4455	4455	4455	0
522	20250206	113000	27020880	4455	4455	4455	4455	0
523	20250206	112900	27020880	4455	4455	4455	4455	1
524	20250206	112800	27016425	4440	4440	4440	4440	0
525	20250206	112700	27016425	4440	4440	4440	4440	0
526	20250206	112600	27016425	4440	4440	4440	4440	0
527	20250206	112500	27016425	4440	4440	4440	4440	3000
528	20250206	112400	13696425	4445	4445	4445	4445	0
529	20250206	112300	13696425	4445	4445	4445	4445	0
530	20250206	112200	13696425	4445	4445	4445	4445	500
531	20250206	112100	11473925	4445	4445	4445	4445	0
532	20250206	112000	11473925	4445	4445	4445	4445	0
533	20250206	111900	11473925	4445	4445	4445	4445	0
534	20250206	111800	11473925	4445	4445	4445	4445	0
535	20250206	111700	11473925	4445	4445	4445	4445	0
536	20250206	111600	11473925	4445	4445	4445	4445	0
537	20250206	111500	11473925	4445	4445	4445	4445	0
538	20250206	111400	11473925	4445	4445	4445	4445	0
539	20250206	111300	11473925	4445	4445	4445	4445	0
540	20250206	111200	11473925	4445	4445	4445	4445	0
541	20250206	111100	11473925	4445	4445	4445	4445	0
542	20250206	111000	11473925	4445	4445	4445	4445	0
543	20250206	110900	11473925	4445	4445	4445	4445	0
544	20250206	110800	11473925	4445	4445	4445	4445	300
545	20250206	110700	10140425	4445	4445	4445	4445	0
546	20250206	110600	10140425	4445	4445	4445	4445	0
547	20250206	110500	10140425	4445	4445	4445	4445	0
548	20250206	110400	10140425	4445	4445	4445	4445	0
549	20250206	110300	10140425	4445	4445	4445	4445	0
550	20250206	110200	10140425	4445	4445	4445	4445	0
551	20250206	110100	10140425	4445	4445	4445	4445	0
552	20250206	110000	10140425	4445	4445	4445	4445	0
553	20250206	105900	10140425	4445	4445	4445	4445	0
554	20250206	105800	10140425	4445	4445	4445	4445	0
555	20250206	105700	10140425	4445	4445	4445	4445	1
556	20250206	105600	10135980	4470	4470	4470	4470	0
557	20250206	105500	10135980	4470	4470	4470	4470	0
558	20250206	105400	10135980	4470	4470	4470	4470	0
559	20250206	105300	10135980	4470	4470	4470	4470	0
560	20250206	105200	10135980	4470	4470	4470	4470	0
561	20250206	105100	10135980	4470	4470	4470	4470	0
562	20250206	105000	10135980	4470	4470	4470	4470	0
563	20250206	104900	10135980	4470	4470	4470	4470	0
564	20250206	104800	10135980	4470	4470	4470	4470	0
565	20250206	104700	10135980	4470	4470	4470	4470	0
566	20250206	104600	10135980	4470	4470	4470	4470	0
567	20250206	104500	10135980	4470	4470	4470	4470	0
568	20250206	104400	10135980	4470	4470	4470	4470	0
569	20250206	104300	10135980	4470	4470	4470	4470	0
570	20250206	104200	10135980	4470	4470	4470	4470	0
571	20250206	104100	10135980	4470	4470	4470	4470	0
572	20250206	104000	10135980	4470	4470	4470	4470	1
573	20250206	103900	10131510	4440	4440	4440	4440	0
574	20250206	103800	10131510	4440	4440	4440	4440	0
575	20250206	103700	10131510	4440	4440	4440	4440	1
576	20250206	103600	10127070	4470	4470	4470	4470	0
577	20250206	103500	10127070	4470	4470	4470	4470	0
578	20250206	103400	10127070	4470	4470	4470	4470	4
579	20250206	103300	10109190	4450	4450	4450	4450	0
580	20250206	103200	10109190	4450	4450	4450	4450	0
581	20250206	103100	10109190	4450	4450	4450	4450	0
582	20250206	103000	10109190	4450	4450	4450	4450	0
583	20250206	102900	10109190	4450	4450	4450	4450	0
584	20250206	102800	10109190	4450	4450	4450	4450	0
585	20250206	102700	10109190	4450	4445	4450	4445	304
586	20250206	102600	8756415	4445	4445	4445	4445	0
587	20250206	102500	8756415	4445	4445	4445	4445	0
588	20250206	102400	8756415	4445	4445	4445	4445	0
589	20250206	102300	8756415	4445	4445	4445	4445	0
590	20250206	102200	8756415	4445	4445	4445	4445	0
591	20250206	102100	8756415	4445	4445	4445	4445	0
592	20250206	102000	8756415	4445	4445	4445	4445	0
593	20250206	101900	8756415	4445	4445	4445	4445	0
594	20250206	101800	8756415	4445	4445	4445	4445	0
595	20250206	101700	8756415	4445	4445	4445	4445	0
596	20250206	101600	8756415	4445	4445	4445	4445	0
597	20250206	101500	8756415	4445	4445	4445	4445	248
598	20250206	101400	7654055	4445	4445	4445	4445	0
599	20250206	101300	7654055	4445	4445	4445	4445	0
600	20250206	101200	7654055	4445	4445	4445	4445	1
601	20250206	101100	7649610	4445	4445	4445	4445	1
602	20250206	101000	7645165	4440	4440	4440	4440	0
603	20250206	100900	7645165	4440	4440	4440	4440	0
604	20250206	100800	7645165	4440	4440	4440	4440	0
605	20250206	100700	7645165	4440	4440	4440	4440	0
606	20250206	100600	7645165	4440	4440	4440	4440	0
607	20250206	100500	7645165	4440	4440	4440	4440	0
608	20250206	100400	7645165	4440	4440	4440	4440	0
609	20250206	100300	7645165	4440	4440	4440	4440	0
610	20250206	100200	7645165	4440	4440	4440	4440	0
611	20250206	100100	7645165	4440	4440	4440	4440	0
612	20250206	100000	7645165	4440	4440	4440	4440	0
613	20250206	095900	7645165	4440	4440	4440	4440	0
614	20250206	095800	7645165	4440	4440	4440	4440	0
615	20250206	095700	7645165	4440	4440	4440	4440	0
616	20250206	095600	7645165	4440	4440	4440	4440	99
617	20250206	095500	7205605	4440	4440	4440	4440	0
618	20250206	095400	7205605	4440	4440	4440	4440	1
619	20250206	095300	7201165	4435	4435	4435	4435	0
620	20250206	095200	7201165	4435	4435	4435	4435	0
621	20250206	095100	7201165	4435	4435	4435	4435	0
622	20250206	095000	7201165	4435	4435	4435	4435	0
623	20250206	094900	7201165	4435	4435	4435	4435	0
624	20250206	094800	7201165	4435	4435	4435	4435	0
625	20250206	094700	7201165	4435	4435	4435	4435	100
626	20250206	094600	6757665	4435	4435	4435	4435	0
627	20250206	094500	6757665	4435	4435	4435	4435	0
628	20250206	094400	6757665	4435	4435	4435	4435	0
629	20250206	094300	6757665	4435	4435	4435	4435	0
630	20250206	094200	6757665	4435	4435	4435	4435	24
631	20250206	094100	6651225	4420	4420	4420	4420	0
632	20250206	094000	6651225	4420	4420	4420	4420	0
633	20250206	093900	6651225	4420	4420	4420	4420	0
634	20250206	093800	6651225	4420	4420	4420	4420	82
635	20250206	093700	6288785	4420	4420	4420	4420	0
636	20250206	093600	6288785	4420	4420	4420	4420	0
637	20250206	093500	6288785	4420	4420	4420	4420	0
638	20250206	093400	6288785	4420	4420	4420	4420	0
639	20250206	093300	6288785	4420	4420	4420	4420	0
640	20250206	093200	6288785	4420	4435	4435	4420	151
641	20250206	093100	5621350	4415	4415	4415	4415	0
642	20250206	093000	5621350	4415	4415	4415	4415	0
643	20250206	092900	5621350	4415	4440	4440	4415	192
644	20250206	092800	4772040	4440	4440	4440	4440	2
645	20250206	092700	4763160	4440	4440	4440	4440	0
646	20250206	092600	4763160	4440	4440	4440	4440	0
647	20250206	092500	4763160	4440	4440	4440	4440	0
648	20250206	092400	4763160	4440	4440	4440	4440	0
649	20250206	092300	4763160	4440	4440	4440	4440	22
650	20250206	092200	4665480	4445	4445	4445	4445	75
651	20250206	092100	4332105	4445	4445	4445	4445	0
652	20250206	092000	4332105	4445	4445	4445	4445	200
653	20250206	091900	3443105	4445	4445	4445	4445	136
654	20250206	091800	2838585	4445	4445	4445	4445	165
655	20250206	091700	2105160	4450	4450	4450	4450	1
656	20250206	091600	2100710	4445	4445	4445	4445	0
657	20250206	091500	2100710	4445	4445	4445	4445	0
658	20250206	091400	2100710	4445	4445	4445	4445	20
659	20250206	091300	2011810	4450	4450	4450	4450	10
660	20250206	091200	1967310	4450	4450	4450	4450	326
661	20250206	091100	516610	4470	4470	4470	4470	0
662	20250206	091000	516610	4470	4470	4470	4470	1
663	20250206	090900	512140	4450	4450	4450	4450	100
664	20250206	090800	67140	4450	4450	4450	4450	0
665	20250206	090700	67140	4450	4450	4450	4450	0
666	20250206	090600	67140	4450	4450	4450	4450	2
667	20250206	090500	58240	4480	4480	4480	4480	0
668	20250206	090400	58240	4480	4480	4480	4480	0
669	20250206	090300	58240	4480	4480	4480	4480	0
670	20250206	090200	58240	4480	4480	4480	4480	0
671	20250206	090100	58240	4480	4480	4480	4480	0
672	20250206	090000	58240	4480	4480	4480	4480	13