KissMeData/130580/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202200	56731345	4750	4750	4750	4750	201
3	20250206	202100	56731345	4750	4750	4750	4750	0
4	20250206	202000	56731345	4750	4750	4750	4750	0
5	20250206	201900	56731345	4750	4750	4750	4750	0
6	20250206	201800	56731345	4750	4750	4750	4750	0
7	20250206	201700	56731345	4750	4750	4750	4750	0
8	20250206	201600	56731345	4750	4750	4750	4750	0
9	20250206	201500	56731345	4750	4750	4750	4750	0
10	20250206	201400	56731345	4750	4750	4750	4750	0
11	20250206	201300	56731345	4750	4750	4750	4750	0
12	20250206	201200	56731345	4750	4750	4750	4750	0
13	20250206	201100	56731345	4750	4750	4750	4750	0
14	20250206	201000	56731345	4750	4750	4750	4750	0
15	20250206	200900	56731345	4750	4750	4750	4750	0
16	20250206	200800	56731345	4750	4750	4750	4750	0
17	20250206	200700	56731345	4750	4750	4750	4750	0
18	20250206	200600	56731345	4750	4750	4750	4750	0
19	20250206	200500	56731345	4750	4750	4750	4750	0
20	20250206	200400	56731345	4750	4750	4750	4750	0
21	20250206	200300	56731345	4750	4750	4750	4750	0
22	20250206	200200	56731345	4750	4750	4750	4750	0
23	20250206	200100	56731345	4750	4750	4750	4750	0
24	20250206	200000	56731345	4750	4750	4750	4750	0
25	20250206	195900	56731345	4750	4750	4750	4750	0
26	20250206	195800	56731345	4750	4750	4750	4750	0
27	20250206	195700	56731345	4750	4750	4750	4750	0
28	20250206	195600	56731345	4750	4750	4750	4750	0
29	20250206	195500	56731345	4750	4750	4750	4750	0
30	20250206	195400	56731345	4750	4750	4750	4750	0
31	20250206	195300	56731345	4750	4750	4750	4750	0
32	20250206	195200	56731345	4750	4750	4750	4750	201
33	20250206	195100	56731345	4750	4750	4750	4750	0
34	20250206	195000	56731345	4750	4750	4750	4750	0
35	20250206	194900	56731345	4750	4750	4750	4750	0
36	20250206	194800	56731345	4750	4750	4750	4750	0
37	20250206	194700	56731345	4750	4750	4750	4750	0
38	20250206	194600	56731345	4750	4750	4750	4750	0
39	20250206	194500	56731345	4750	4750	4750	4750	0
40	20250206	194400	56731345	4750	4750	4750	4750	0
41	20250206	194300	56731345	4750	4750	4750	4750	0
42	20250206	194200	56731345	4750	4750	4750	4750	0
43	20250206	194100	56731345	4750	4750	4750	4750	0
44	20250206	194000	56731345	4750	4750	4750	4750	0
45	20250206	193900	56731345	4750	4750	4750	4750	0
46	20250206	193800	56731345	4750	4750	4750	4750	0
47	20250206	193700	56731345	4750	4750	4750	4750	0
48	20250206	193600	56731345	4750	4750	4750	4750	0
49	20250206	193500	56731345	4750	4750	4750	4750	0
50	20250206	193400	56731345	4750	4750	4750	4750	0
51	20250206	193300	56731345	4750	4750	4750	4750	0
52	20250206	193200	56731345	4750	4750	4750	4750	0
53	20250206	193100	56731345	4750	4750	4750	4750	0
54	20250206	193000	56731345	4750	4750	4750	4750	0
55	20250206	192900	56731345	4750	4750	4750	4750	0
56	20250206	192800	56731345	4750	4750	4750	4750	0
57	20250206	192700	56731345	4750	4750	4750	4750	0
58	20250206	192600	56731345	4750	4750	4750	4750	0
59	20250206	192500	56731345	4750	4750	4750	4750	0
60	20250206	192400	56731345	4750	4750	4750	4750	0
61	20250206	192300	56731345	4750	4750	4750	4750	0
62	20250206	192200	56731345	4750	4750	4750	4750	201
63	20250206	192100	56731345	4750	4750	4750	4750	0
64	20250206	192000	56731345	4750	4750	4750	4750	0
65	20250206	191900	56731345	4750	4750	4750	4750	0
66	20250206	191800	56731345	4750	4750	4750	4750	0
67	20250206	191700	56731345	4750	4750	4750	4750	0
68	20250206	191600	56731345	4750	4750	4750	4750	0
69	20250206	191500	56731345	4750	4750	4750	4750	0
70	20250206	191400	56731345	4750	4750	4750	4750	0
71	20250206	191300	56731345	4750	4750	4750	4750	0
72	20250206	191200	56731345	4750	4750	4750	4750	0
73	20250206	191100	56731345	4750	4750	4750	4750	0
74	20250206	191000	56731345	4750	4750	4750	4750	0
75	20250206	190900	56731345	4750	4750	4750	4750	0
76	20250206	190800	56731345	4750	4750	4750	4750	0
77	20250206	190700	56731345	4750	4750	4750	4750	0
78	20250206	190600	56731345	4750	4750	4750	4750	0
79	20250206	190500	56731345	4750	4750	4750	4750	0
80	20250206	190400	56731345	4750	4750	4750	4750	0
81	20250206	190300	56731345	4750	4750	4750	4750	0
82	20250206	190200	56731345	4750	4750	4750	4750	0
83	20250206	190100	56731345	4750	4750	4750	4750	0
84	20250206	190000	56731345	4750	4750	4750	4750	0
85	20250206	185900	56731345	4750	4750	4750	4750	0
86	20250206	185800	56731345	4750	4750	4750	4750	0
87	20250206	185700	56731345	4750	4750	4750	4750	0
88	20250206	185600	56731345	4750	4750	4750	4750	0
89	20250206	185500	56731345	4750	4750	4750	4750	0
90	20250206	185400	56731345	4750	4750	4750	4750	0
91	20250206	185300	56731345	4750	4750	4750	4750	0
92	20250206	185200	56731345	4750	4750	4750	4750	201
93	20250206	185100	56731345	4750	4750	4750	4750	0
94	20250206	185000	56731345	4750	4750	4750	4750	0
95	20250206	184900	56731345	4750	4750	4750	4750	0
96	20250206	184800	56731345	4750	4750	4750	4750	0
97	20250206	184700	56731345	4750	4750	4750	4750	0
98	20250206	184600	56731345	4750	4750	4750	4750	0
99	20250206	184500	56731345	4750	4750	4750	4750	0
100	20250206	184400	56731345	4750	4750	4750	4750	0
101	20250206	184300	56731345	4750	4750	4750	4750	0
102	20250206	184200	56731345	4750	4750	4750	4750	0
103	20250206	184100	56731345	4750	4750	4750	4750	0
104	20250206	184000	56731345	4750	4750	4750	4750	0
105	20250206	183900	56731345	4750	4750	4750	4750	0
106	20250206	183800	56731345	4750	4750	4750	4750	0
107	20250206	183700	56731345	4750	4750	4750	4750	0
108	20250206	183600	56731345	4750	4750	4750	4750	0
109	20250206	183500	56731345	4750	4750	4750	4750	0
110	20250206	183400	56731345	4750	4750	4750	4750	0
111	20250206	183300	56731345	4750	4750	4750	4750	0
112	20250206	183200	56731345	4750	4750	4750	4750	0
113	20250206	183100	56731345	4750	4750	4750	4750	0
114	20250206	183000	56731345	4750	4750	4750	4750	0
115	20250206	182900	56731345	4750	4750	4750	4750	0
116	20250206	182800	56731345	4750	4750	4750	4750	0
117	20250206	182700	56731345	4750	4750	4750	4750	0
118	20250206	182600	56731345	4750	4750	4750	4750	0
119	20250206	182500	56731345	4750	4750	4750	4750	0
120	20250206	182400	56731345	4750	4750	4750	4750	0
121	20250206	182300	56731345	4750	4750	4750	4750	0
122	20250206	182200	56731345	4750	4750	4750	4750	201
123	20250206	182100	56731345	4750	4750	4750	4750	0
124	20250206	182000	56731345	4750	4750	4750	4750	0
125	20250206	181900	56731345	4750	4750	4750	4750	0
126	20250206	181800	56731345	4750	4750	4750	4750	0
127	20250206	181700	56731345	4750	4750	4750	4750	0
128	20250206	181600	56731345	4750	4750	4750	4750	0
129	20250206	181500	56731345	4750	4750	4750	4750	0
130	20250206	181400	56731345	4750	4750	4750	4750	0
131	20250206	181300	56731345	4750	4750	4750	4750	0
132	20250206	181200	56731345	4750	4750	4750	4750	0
133	20250206	181100	56731345	4750	4750	4750	4750	0
134	20250206	181000	56731345	4750	4750	4750	4750	0
135	20250206	180900	56731345	4750	4750	4750	4750	0
136	20250206	180800	56731345	4750	4750	4750	4750	0
137	20250206	180700	56731345	4750	4750	4750	4750	0
138	20250206	180600	56731345	4750	4750	4750	4750	0
139	20250206	180500	56731345	4750	4750	4750	4750	0
140	20250206	180400	56731345	4750	4750	4750	4750	0
141	20250206	180300	56731345	4750	4750	4750	4750	0
142	20250206	180200	56731345	4750	4750	4750	4750	0
143	20250206	180100	56731345	4750	4750	4750	4750	0
144	20250206	180000	56731345	4750	4750	4750	4750	0
145	20250206	175900	56731345	4750	4750	4750	4750	0
146	20250206	175800	56731345	4750	4750	4750	4750	0
147	20250206	175700	56731345	4750	4750	4750	4750	0
148	20250206	175600	56731345	4750	4750	4750	4750	0
149	20250206	175500	56731345	4750	4750	4750	4750	0
150	20250206	175400	56731345	4750	4750	4750	4750	0
151	20250206	175300	56731345	4750	4750	4750	4750	0
152	20250206	175200	56731345	4750	4750	4750	4750	201
153	20250206	175100	56731345	4750	4750	4750	4750	0
154	20250206	175000	56731345	4750	4750	4750	4750	0
155	20250206	174900	56731345	4750	4750	4750	4750	0
156	20250206	174800	56731345	4750	4750	4750	4750	0
157	20250206	174700	56731345	4750	4750	4750	4750	0
158	20250206	174600	56731345	4750	4750	4750	4750	0
159	20250206	174500	56731345	4750	4750	4750	4750	0
160	20250206	174400	56731345	4750	4750	4750	4750	0
161	20250206	174300	56731345	4750	4750	4750	4750	0
162	20250206	174200	56731345	4750	4750	4750	4750	0
163	20250206	174100	56731345	4750	4750	4750	4750	0
164	20250206	174000	56731345	4750	4750	4750	4750	0
165	20250206	173900	56731345	4750	4750	4750	4750	0
166	20250206	173800	56731345	4750	4750	4750	4750	0
167	20250206	173700	56731345	4750	4750	4750	4750	0
168	20250206	173600	56731345	4750	4750	4750	4750	0
169	20250206	173500	56731345	4750	4750	4750	4750	0
170	20250206	173400	56731345	4750	4750	4750	4750	0
171	20250206	173300	56731345	4750	4750	4750	4750	0
172	20250206	173200	56731345	4750	4750	4750	4750	0
173	20250206	173100	56731345	4750	4750	4750	4750	0
174	20250206	173000	56731345	4750	4750	4750	4750	0
175	20250206	172900	56731345	4750	4750	4750	4750	0
176	20250206	172800	56731345	4750	4750	4750	4750	0
177	20250206	172700	56731345	4750	4750	4750	4750	0
178	20250206	172600	56731345	4750	4750	4750	4750	0
179	20250206	172500	56731345	4750	4750	4750	4750	0
180	20250206	172400	56731345	4750	4750	4750	4750	0
181	20250206	172300	56731345	4750	4750	4750	4750	0
182	20250206	172200	56731345	4750	4750	4750	4750	201
183	20250206	172100	56731345	4750	4750	4750	4750	0
184	20250206	172000	56731345	4750	4750	4750	4750	0
185	20250206	171900	56731345	4750	4750	4750	4750	0
186	20250206	171800	56731345	4750	4750	4750	4750	0
187	20250206	171700	56731345	4750	4750	4750	4750	0
188	20250206	171600	56731345	4750	4750	4750	4750	0
189	20250206	171500	56731345	4750	4750	4750	4750	0
190	20250206	171400	56731345	4750	4750	4750	4750	0
191	20250206	171300	56731345	4750	4750	4750	4750	0
192	20250206	171200	56731345	4750	4750	4750	4750	0
193	20250206	171100	56731345	4750	4750	4750	4750	0
194	20250206	171000	56731345	4750	4750	4750	4750	0
195	20250206	170900	56731345	4750	4750	4750	4750	0
196	20250206	170800	56731345	4750	4750	4750	4750	0
197	20250206	170700	56731345	4750	4750	4750	4750	0
198	20250206	170600	56731345	4750	4750	4750	4750	0
199	20250206	170500	56731345	4750	4750	4750	4750	0
200	20250206	170400	56731345	4750	4750	4750	4750	0
201	20250206	170300	56731345	4750	4750	4750	4750	0
202	20250206	170200	56731345	4750	4750	4750	4750	0
203	20250206	170100	56731345	4750	4750	4750	4750	0
204	20250206	170000	56731345	4750	4750	4750	4750	0
205	20250206	165900	56731345	4750	4750	4750	4750	0
206	20250206	165800	56731345	4750	4750	4750	4750	0
207	20250206	165700	56731345	4750	4750	4750	4750	0
208	20250206	165600	56731345	4750	4750	4750	4750	0
209	20250206	165500	56731345	4750	4750	4750	4750	0
210	20250206	165400	56731345	4750	4750	4750	4750	0
211	20250206	165300	56731345	4750	4750	4750	4750	0
212	20250206	165200	56731345	4750	4750	4750	4750	201
213	20250206	165100	56731345	4750	4750	4750	4750	0
214	20250206	165000	56731345	4750	4750	4750	4750	0
215	20250206	164900	56731345	4750	4750	4750	4750	0
216	20250206	164800	56731345	4750	4750	4750	4750	0
217	20250206	164700	56731345	4750	4750	4750	4750	0
218	20250206	164600	56731345	4750	4750	4750	4750	0
219	20250206	164500	56731345	4750	4750	4750	4750	0
220	20250206	164400	56731345	4750	4750	4750	4750	0
221	20250206	164300	56731345	4750	4750	4750	4750	0
222	20250206	164200	56731345	4750	4750	4750	4750	0
223	20250206	164100	56731345	4750	4750	4750	4750	0
224	20250206	164000	56731345	4750	4750	4750	4750	0
225	20250206	163900	56731345	4750	4750	4750	4750	0
226	20250206	163800	56731345	4750	4750	4750	4750	0
227	20250206	163700	56731345	4750	4750	4750	4750	0
228	20250206	163600	56731345	4750	4750	4750	4750	0
229	20250206	163500	56731345	4750	4750	4750	4750	0
230	20250206	163400	56731345	4750	4750	4750	4750	0
231	20250206	163300	56731345	4750	4750	4750	4750	0
232	20250206	163200	56731345	4750	4750	4750	4750	0
233	20250206	163100	56731345	4750	4750	4750	4750	0
234	20250206	163000	56731345	4750	4750	4750	4750	0
235	20250206	162900	56731345	4750	4750	4750	4750	0
236	20250206	162800	56731345	4750	4750	4750	4750	0
237	20250206	162700	56731345	4750	4750	4750	4750	0
238	20250206	162600	56731345	4750	4750	4750	4750	0
239	20250206	162500	56731345	4750	4750	4750	4750	0
240	20250206	162400	56731345	4750	4750	4750	4750	0
241	20250206	162300	56731345	4750	4750	4750	4750	0
242	20250206	162200	56731345	4750	4750	4750	4750	201
243	20250206	162100	56731345	4750	4750	4750	4750	0
244	20250206	162000	56731345	4750	4750	4750	4750	0
245	20250206	161900	56731345	4750	4750	4750	4750	0
246	20250206	161800	56731345	4750	4750	4750	4750	0
247	20250206	161700	56731345	4750	4750	4750	4750	0
248	20250206	161600	56731345	4750	4750	4750	4750	0
249	20250206	161500	56731345	4750	4750	4750	4750	0
250	20250206	161400	56731345	4750	4750	4750	4750	0
251	20250206	161300	56731345	4750	4750	4750	4750	0
252	20250206	161200	56731345	4750	4750	4750	4750	0
253	20250206	161100	56731345	4750	4750	4750	4750	0
254	20250206	161000	56731345	4750	4750	4750	4750	0
255	20250206	160900	56731345	4750	4750	4750	4750	0
256	20250206	160800	56731345	4750	4750	4750	4750	0
257	20250206	160700	56731345	4750	4750	4750	4750	0
258	20250206	160600	56731345	4750	4750	4750	4750	0
259	20250206	160500	56731345	4750	4750	4750	4750	0
260	20250206	160400	56731345	4750	4750	4750	4750	0
261	20250206	160300	56731345	4750	4750	4750	4750	0
262	20250206	160200	56731345	4750	4750	4750	4750	0
263	20250206	160100	56731345	4750	4750	4750	4750	0
264	20250206	160000	56731345	4750	4750	4750	4750	0
265	20250206	155900	56731345	4750	4750	4750	4750	0
266	20250206	155800	56731345	4750	4750	4750	4750	0
267	20250206	155700	56731345	4750	4750	4750	4750	0
268	20250206	155600	56731345	4750	4750	4750	4750	0
269	20250206	155500	56731345	4750	4750	4750	4750	0
270	20250206	155400	56731345	4750	4750	4750	4750	0
271	20250206	155300	56731345	4750	4750	4750	4750	0
272	20250206	155200	56731345	4750	4750	4750	4750	201
273	20250206	155100	56731345	4750	4750	4750	4750	0
274	20250206	155000	56731345	4750	4750	4750	4750	0
275	20250206	154900	56731345	4750	4750	4750	4750	0
276	20250206	154800	56731345	4750	4750	4750	4750	0
277	20250206	154700	56731345	4750	4750	4750	4750	0
278	20250206	154600	56731345	4750	4750	4750	4750	0
279	20250206	154500	56731345	4750	4750	4750	4750	0
280	20250206	154400	56731345	4750	4750	4750	4750	0
281	20250206	154300	56731345	4750	4750	4750	4750	0
282	20250206	154200	56731345	4750	4750	4750	4750	0
283	20250206	154100	56731345	4750	4750	4750	4750	0
284	20250206	154000	56731345	4750	4750	4750	4750	0
285	20250206	153900	56731345	4750	4750	4750	4750	0
286	20250206	153800	56731345	4750	4750	4750	4750	0
287	20250206	153700	56731345	4750	4750	4750	4750	0
288	20250206	153600	56731345	4750	4750	4750	4750	0
289	20250206	153500	56731345	4750	4750	4750	4750	0
290	20250206	153400	56731345	4750	4750	4750	4750	0
291	20250206	153300	56731345	4750	4750	4750	4750	0
292	20250206	153200	56731345	4750	4750	4750	4750	0
293	20250206	153100	56731345	4750	4750	4750	4750	0
294	20250206	153000	56731345	4750	4750	4750	4750	201
295	20250206	152900	55776595	4750	4750	4750	4750	0
296	20250206	152800	55776595	4750	4750	4750	4750	0
297	20250206	152700	55776595	4750	4750	4750	4750	0
298	20250206	152600	55776595	4750	4750	4750	4750	0
299	20250206	152500	55776595	4750	4750	4750	4750	0
300	20250206	152400	55776595	4750	4750	4750	4750	0
301	20250206	152300	55776595	4750	4750	4750	4750	0
302	20250206	152200	55776595	4750	4750	4750	4750	0
303	20250206	152100	55776595	4750	4750	4750	4750	0
304	20250206	152000	55776595	4750	4750	4750	4750	0
305	20250206	151900	55776595	4750	4750	4750	4750	0
306	20250206	151800	55776595	4750	4750	4750	4750	0
307	20250206	151700	55776595	4750	4750	4750	4750	0
308	20250206	151600	55776595	4750	4750	4750	4750	0
309	20250206	151500	55776595	4750	4750	4750	4750	0
310	20250206	151400	55776595	4750	4750	4750	4750	0
311	20250206	151300	55776595	4750	4750	4750	4750	0
312	20250206	151200	55776595	4750	4750	4750	4750	0
313	20250206	151100	55776595	4750	4750	4750	4750	0
314	20250206	151000	55776595	4750	4750	4750	4750	0
315	20250206	150900	55776595	4750	4750	4750	4750	0
316	20250206	150800	55776595	4750	4750	4750	4750	0
317	20250206	150700	55776595	4750	4750	4750	4750	0
318	20250206	150600	55776595	4750	4750	4750	4750	0
319	20250206	150500	55776595	4750	4750	4750	4750	0
320	20250206	150400	55776595	4750	4750	4750	4750	0
321	20250206	150300	55776595	4750	4750	4750	4750	0
322	20250206	150200	55776595	4750	4750	4750	4750	0
323	20250206	150100	55776595	4750	4750	4750	4750	0
324	20250206	150000	55776595	4750	4750	4750	4750	0
325	20250206	145900	55776595	4750	4750	4750	4750	0
326	20250206	145800	55776595	4750	4750	4750	4750	0
327	20250206	145700	55776595	4750	4750	4750	4750	1
328	20250206	145600	55771845	4750	4750	4750	4750	0
329	20250206	145500	55771845	4750	4750	4750	4750	1
330	20250206	145400	55767095	4750	4750	4750	4750	0
331	20250206	145300	55767095	4750	4750	4750	4750	0
332	20250206	145200	55767095	4750	4750	4750	4750	0
333	20250206	145100	55767095	4750	4745	4750	4740	11
334	20250206	145000	55714900	4750	4750	4750	4750	0
335	20250206	144900	55714900	4750	4750	4750	4750	0
336	20250206	144800	55714900	4750	4750	4750	4750	0
337	20250206	144700	55714900	4750	4750	4750	4750	0
338	20250206	144600	55714900	4750	4750	4750	4750	0
339	20250206	144500	55714900	4750	4750	4750	4750	0
340	20250206	144400	55714900	4750	4750	4750	4750	0
341	20250206	144300	55714900	4750	4750	4750	4750	0
342	20250206	144200	55714900	4750	4750	4750	4750	0
343	20250206	144100	55714900	4750	4750	4750	4750	0
344	20250206	144000	55714900	4750	4750	4750	4750	0
345	20250206	143900	55714900	4750	4750	4750	4750	1
346	20250206	143800	55710150	4750	4750	4750	4750	0
347	20250206	143700	55710150	4750	4750	4750	4750	0
348	20250206	143600	55710150	4750	4750	4750	4750	3
349	20250206	143500	55695900	4750	4750	4750	4750	0
350	20250206	143400	55695900	4750	4750	4750	4750	0
351	20250206	143300	55695900	4750	4750	4750	4750	0
352	20250206	143200	55695900	4750	4750	4750	4750	0
353	20250206	143100	55695900	4750	4750	4750	4750	0
354	20250206	143000	55695900	4750	4750	4750	4750	0
355	20250206	142900	55695900	4750	4750	4750	4750	0
356	20250206	142800	55695900	4750	4750	4750	4750	0
357	20250206	142700	55695900	4750	4750	4750	4750	0
358	20250206	142600	55695900	4750	4750	4750	4750	0
359	20250206	142500	55695900	4750	4750	4750	4750	0
360	20250206	142400	55695900	4750	4750	4750	4750	0
361	20250206	142300	55695900	4750	4750	4750	4750	0
362	20250206	142200	55695900	4750	4750	4750	4750	0
363	20250206	142100	55695900	4750	4750	4750	4750	0
364	20250206	142000	55695900	4750	4750	4750	4750	0
365	20250206	141900	55695900	4750	4750	4750	4750	0
366	20250206	141800	55695900	4750	4750	4750	4750	0
367	20250206	141700	55695900	4750	4750	4750	4750	0
368	20250206	141600	55695900	4750	4750	4750	4750	2
369	20250206	141500	55686400	4750	4750	4750	4750	0
370	20250206	141400	55686400	4750	4750	4750	4750	0
371	20250206	141300	55686400	4750	4750	4750	4750	0
372	20250206	141200	55686400	4750	4750	4750	4750	0
373	20250206	141100	55686400	4750	4750	4750	4750	0
374	20250206	141000	55686400	4750	4750	4750	4750	54
375	20250206	140900	55429900	4750	4750	4750	4750	0
376	20250206	140800	55429900	4750	4750	4750	4750	0
377	20250206	140700	55429900	4750	4750	4750	4750	0
378	20250206	140600	55429900	4750	4750	4750	4750	0
379	20250206	140500	55429900	4750	4750	4750	4750	0
380	20250206	140400	55429900	4750	4750	4750	4750	0
381	20250206	140300	55429900	4750	4750	4750	4750	0
382	20250206	140200	55429900	4750	4750	4750	4750	1
383	20250206	140100	55425150	4750	4750	4750	4750	0
384	20250206	140000	55425150	4750	4750	4750	4750	0
385	20250206	135900	55425150	4750	4750	4750	4750	0
386	20250206	135800	55425150	4750	4750	4750	4750	0
387	20250206	135700	55425150	4750	4750	4750	4750	0
388	20250206	135600	55425150	4750	4750	4750	4750	0
389	20250206	135500	55425150	4750	4750	4750	4750	0
390	20250206	135400	55425150	4750	4750	4750	4750	0
391	20250206	135300	55425150	4750	4750	4750	4750	0
392	20250206	135200	55425150	4750	4750	4750	4750	0
393	20250206	135100	55425150	4750	4750	4750	4750	0
394	20250206	135000	55425150	4750	4750	4750	4750	0
395	20250206	134900	55425150	4750	4750	4750	4750	0
396	20250206	134800	55425150	4750	4750	4750	4750	0
397	20250206	134700	55425150	4750	4750	4750	4750	0
398	20250206	134600	55425150	4750	4750	4750	4750	0
399	20250206	134500	55425150	4750	4750	4750	4750	0
400	20250206	134400	55425150	4750	4750	4750	4750	0
401	20250206	134300	55425150	4750	4750	4750	4750	300
402	20250206	134200	54000150	4750	4750	4750	4750	0
403	20250206	134100	54000150	4750	4750	4750	4750	0
404	20250206	134000	54000150	4750	4750	4750	4750	0
405	20250206	133900	54000150	4750	4750	4750	4750	0
406	20250206	133800	54000150	4750	4750	4750	4750	177
407	20250206	133700	53159400	4740	4740	4740	4740	0
408	20250206	133600	53159400	4740	4740	4740	4740	0
409	20250206	133500	53159400	4740	4740	4740	4740	0
410	20250206	133400	53159400	4740	4740	4740	4740	0
411	20250206	133300	53159400	4740	4740	4740	4740	52
412	20250206	133200	52912920	4750	4750	4750	4750	0
413	20250206	133100	52912920	4750	4750	4750	4750	0
414	20250206	133000	52912920	4750	4745	4750	4745	2
415	20250206	132900	52903425	4745	4745	4745	4745	0
416	20250206	132800	52903425	4745	4745	4745	4745	0
417	20250206	132700	52903425	4745	4745	4745	4745	0
418	20250206	132600	52903425	4745	4745	4745	4745	0
419	20250206	132500	52903425	4745	4745	4745	4745	0
420	20250206	132400	52903425	4745	4745	4745	4745	0
421	20250206	132300	52903425	4745	4745	4745	4745	0
422	20250206	132200	52903425	4745	4745	4745	4745	0
423	20250206	132100	52903425	4745	4745	4745	4745	0
424	20250206	132000	52903425	4745	4745	4745	4745	0
425	20250206	131900	52903425	4745	4745	4745	4745	0
426	20250206	131800	52903425	4745	4745	4745	4745	0
427	20250206	131700	52903425	4745	4745	4745	4745	0
428	20250206	131600	52903425	4745	4745	4745	4745	21
429	20250206	131500	52803780	4745	4745	4745	4745	0
430	20250206	131400	52803780	4745	4745	4745	4745	0
431	20250206	131300	52803780	4745	4745	4745	4745	0
432	20250206	131200	52803780	4745	4745	4745	4745	0
433	20250206	131100	52803780	4745	4745	4745	4745	0
434	20250206	131000	52803780	4745	4745	4745	4745	301
435	20250206	130900	51375535	4740	4740	4740	4740	0
436	20250206	130800	51375535	4740	4740	4740	4740	0
437	20250206	130700	51375535	4740	4740	4740	4740	0
438	20250206	130600	51375535	4740	4740	4740	4740	0
439	20250206	130500	51375535	4740	4740	4740	4740	0
440	20250206	130400	51375535	4740	4740	4740	4740	2
441	20250206	130300	51366055	4740	4740	4740	4740	0
442	20250206	130200	51366055	4740	4740	4740	4740	66
443	20250206	130100	51053215	4740	4740	4740	4740	112
444	20250206	130000	50522335	4730	4730	4730	4730	0
445	20250206	125900	50522335	4730	4730	4730	4730	0
446	20250206	125800	50522335	4730	4730	4730	4730	2646
447	20250206	125700	38006755	4730	4730	4730	4730	229
448	20250206	125600	36923585	4740	4740	4740	4740	0
449	20250206	125500	36923585	4740	4740	4740	4740	24
450	20250206	125400	36809825	4730	4740	4740	4730	210
451	20250206	125300	35816225	4740	4740	4740	4740	5
452	20250206	125200	35792525	4740	4740	4740	4740	0
453	20250206	125100	35792525	4740	4740	4740	4740	0
454	20250206	125000	35792525	4740	4740	4740	4740	0
455	20250206	124900	35792525	4740	4740	4740	4730	60
456	20250206	124800	35508625	4740	4740	4740	4740	0
457	20250206	124700	35508625	4740	4740	4740	4740	0
458	20250206	124600	35508625	4740	4740	4740	4740	0
459	20250206	124500	35508625	4740	4740	4740	4740	0
460	20250206	124400	35508625	4740	4740	4740	4740	0
461	20250206	124300	35508625	4740	4740	4740	4740	0
462	20250206	124200	35508625	4740	4740	4740	4740	0
463	20250206	124100	35508625	4740	4740	4740	4740	0
464	20250206	124000	35508625	4740	4740	4740	4740	0
465	20250206	123900	35508625	4740	4740	4740	4740	0
466	20250206	123800	35508625	4740	4740	4740	4740	1
467	20250206	123700	35503885	4730	4730	4730	4730	0
468	20250206	123600	35503885	4730	4730	4730	4730	0
469	20250206	123500	35503885	4730	4730	4730	4730	0
470	20250206	123400	35503885	4730	4730	4730	4730	0
471	20250206	123300	35503885	4730	4730	4730	4730	0
472	20250206	123200	35503885	4730	4730	4730	4730	0
473	20250206	123100	35503885	4730	4730	4730	4730	0
474	20250206	123000	35503885	4730	4730	4730	4730	0
475	20250206	122900	35503885	4730	4730	4730	4730	0
476	20250206	122800	35503885	4730	4730	4730	4730	0
477	20250206	122700	35503885	4730	4740	4740	4730	508
478	20250206	122600	33100605	4740	4740	4740	4740	0
479	20250206	122500	33100605	4740	4740	4740	4740	0
480	20250206	122400	33100605	4740	4740	4740	4740	0
481	20250206	122300	33100605	4740	4740	4740	4740	0
482	20250206	122200	33100605	4740	4740	4740	4740	0
483	20250206	122100	33100605	4740	4740	4740	4740	0
484	20250206	122000	33100605	4740	4740	4740	4740	0
485	20250206	121900	33100605	4740	4740	4740	4740	0
486	20250206	121800	33100605	4740	4740	4740	4740	0
487	20250206	121700	33100605	4740	4740	4740	4740	0
488	20250206	121600	33100605	4740	4740	4740	4740	0
489	20250206	121500	33100605	4740	4740	4740	4740	0
490	20250206	121400	33100605	4740	4740	4740	4740	0
491	20250206	121300	33100605	4740	4740	4740	4740	0
492	20250206	121200	33100605	4740	4740	4740	4740	0
493	20250206	121100	33100605	4740	4740	4740	4740	0
494	20250206	121000	33100605	4740	4740	4740	4740	0
495	20250206	120900	33100605	4740	4740	4740	4740	0
496	20250206	120800	33100605	4740	4740	4740	4740	0
497	20250206	120700	33100605	4740	4740	4740	4740	0
498	20250206	120600	33100605	4740	4740	4740	4740	0
499	20250206	120500	33100605	4740	4740	4740	4740	0
500	20250206	120400	33100605	4740	4740	4740	4740	0
501	20250206	120300	33100605	4740	4740	4740	4740	0
502	20250206	120200	33100605	4740	4740	4740	4740	0
503	20250206	120100	33100605	4740	4740	4740	4740	0
504	20250206	120000	33100605	4740	4740	4740	4740	0
505	20250206	115900	33100605	4740	4740	4740	4740	0
506	20250206	115800	33100605	4740	4740	4740	4740	0
507	20250206	115700	33100605	4740	4740	4740	4740	0
508	20250206	115600	33100605	4740	4740	4740	4740	228
509	20250206	115500	32019885	4740	4740	4740	4740	0
510	20250206	115400	32019885	4740	4740	4740	4740	16
511	20250206	115300	31944045	4735	4735	4735	4735	0
512	20250206	115200	31944045	4735	4735	4735	4735	0
513	20250206	115100	31944045	4735	4735	4735	4735	0
514	20250206	115000	31944045	4735	4735	4735	4735	0
515	20250206	114900	31944045	4735	4735	4735	4735	0
516	20250206	114800	31944045	4735	4735	4735	4735	0
517	20250206	114700	31944045	4735	4735	4735	4735	0
518	20250206	114600	31944045	4735	4735	4735	4735	0
519	20250206	114500	31944045	4735	4735	4735	4735	0
520	20250206	114400	31944045	4735	4735	4735	4735	0
521	20250206	114300	31944045	4735	4735	4735	4735	0
522	20250206	114200	31944045	4735	4735	4735	4735	0
523	20250206	114100	31944045	4735	4735	4735	4735	0
524	20250206	114000	31944045	4735	4735	4735	4735	0
525	20250206	113900	31944045	4735	4735	4735	4735	0
526	20250206	113800	31944045	4735	4735	4735	4735	0
527	20250206	113700	31944045	4735	4735	4735	4735	0
528	20250206	113600	31944045	4735	4735	4735	4735	0
529	20250206	113500	31944045	4735	4735	4735	4735	0
530	20250206	113400	31944045	4735	4735	4735	4735	0
531	20250206	113300	31944045	4735	4735	4735	4735	0
532	20250206	113200	31944045	4735	4735	4735	4735	0
533	20250206	113100	31944045	4735	4735	4735	4735	0
534	20250206	113000	31944045	4735	4735	4735	4735	0
535	20250206	112900	31944045	4735	4735	4735	4735	0
536	20250206	112800	31944045	4735	4735	4735	4735	0
537	20250206	112700	31944045	4735	4735	4735	4735	0
538	20250206	112600	31944045	4735	4735	4735	4735	0
539	20250206	112500	31944045	4735	4735	4735	4735	0
540	20250206	112400	31944045	4735	4735	4735	4735	0
541	20250206	112300	31944045	4735	4735	4735	4735	0
542	20250206	112200	31944045	4735	4735	4735	4735	0
543	20250206	112100	31944045	4735	4735	4735	4735	0
544	20250206	112000	31944045	4735	4735	4735	4735	0
545	20250206	111900	31944045	4735	4735	4735	4735	0
546	20250206	111800	31944045	4735	4735	4735	4735	27
547	20250206	111700	31816200	4735	4735	4735	4735	0
548	20250206	111600	31816200	4735	4735	4735	4735	0
549	20250206	111500	31816200	4735	4735	4735	4735	1
550	20250206	111400	31811465	4735	4735	4735	4735	0
551	20250206	111300	31811465	4735	4735	4735	4735	0
552	20250206	111200	31811465	4735	4735	4735	4735	0
553	20250206	111100	31811465	4735	4735	4735	4735	200
554	20250206	111000	30864465	4730	4730	4730	4730	0
555	20250206	110900	30864465	4730	4730	4730	4730	0
556	20250206	110800	30864465	4730	4730	4730	4730	0
557	20250206	110700	30864465	4730	4730	4730	4730	0
558	20250206	110600	30864465	4730	4730	4730	4730	5
559	20250206	110500	30840815	4735	4735	4735	4735	5
560	20250206	110400	30817140	4735	4735	4735	4735	0
561	20250206	110300	30817140	4735	4735	4735	4735	0
562	20250206	110200	30817140	4735	4735	4735	4735	0
563	20250206	110100	30817140	4735	4735	4735	4735	0
564	20250206	110000	30817140	4735	4735	4735	4735	406
565	20250206	105900	28894730	4735	4735	4735	4735	0
566	20250206	105800	28894730	4735	4735	4735	4735	0
567	20250206	105700	28894730	4735	4735	4735	4735	0
568	20250206	105600	28894730	4735	4735	4735	4735	0
569	20250206	105500	28894730	4735	4735	4735	4735	0
570	20250206	105400	28894730	4735	4735	4735	4735	0
571	20250206	105300	28894730	4735	4735	4735	4735	0
572	20250206	105200	28894730	4735	4735	4735	4735	0
573	20250206	105100	28894730	4735	4735	4735	4735	0
574	20250206	105000	28894730	4735	4735	4735	4735	0
575	20250206	104900	28894730	4735	4735	4735	4735	0
576	20250206	104800	28894730	4735	4735	4735	4735	0
577	20250206	104700	28894730	4735	4735	4735	4735	0
578	20250206	104600	28894730	4735	4735	4735	4735	10
579	20250206	104500	28847380	4735	4735	4735	4735	0
580	20250206	104400	28847380	4735	4735	4735	4735	0
581	20250206	104300	28847380	4735	4735	4735	4735	0
582	20250206	104200	28847380	4735	4735	4735	4735	0
583	20250206	104100	28847380	4735	4735	4735	4735	0
584	20250206	104000	28847380	4735	4735	4735	4735	0
585	20250206	103900	28847380	4735	4735	4735	4735	1056
586	20250206	103800	23847220	4730	4730	4730	4730	0
587	20250206	103700	23847220	4730	4730	4730	4730	0
588	20250206	103600	23847220	4730	4730	4730	4730	0
589	20250206	103500	23847220	4730	4730	4730	4730	0
590	20250206	103400	23847220	4730	4730	4730	4730	1
591	20250206	103300	23842490	4735	4735	4735	4735	0
592	20250206	103200	23842490	4735	4735	4735	4735	0
593	20250206	103100	23842490	4735	4735	4735	4735	0
594	20250206	103000	23842490	4735	4735	4735	4735	0
595	20250206	102900	23842490	4735	4735	4735	4735	5
596	20250206	102800	23818815	4735	4735	4735	4735	0
597	20250206	102700	23818815	4735	4735	4735	4735	0
598	20250206	102600	23818815	4735	4735	4735	4735	0
599	20250206	102500	23818815	4735	4735	4735	4735	0
600	20250206	102400	23818815	4735	4735	4735	4735	100
601	20250206	102300	23345315	4735	4735	4735	4735	250
602	20250206	102200	22161565	4735	4735	4735	4735	1268
603	20250206	102100	16157585	4735	4735	4735	4735	0
604	20250206	102000	16157585	4735	4735	4735	4735	100
605	20250206	101900	15684085	4735	4735	4735	4735	100
606	20250206	101800	15210585	4735	4735	4735	4735	0
607	20250206	101700	15210585	4735	4735	4735	4735	0
608	20250206	101600	15210585	4735	4735	4735	4735	0
609	20250206	101500	15210585	4735	4735	4735	4735	0
610	20250206	101400	15210585	4735	4735	4735	4735	0
611	20250206	101300	15210585	4735	4735	4735	4735	0
612	20250206	101200	15210585	4735	4735	4735	4735	0
613	20250206	101100	15210585	4735	4735	4735	4735	1358
614	20250206	101000	8780455	4735	4735	4735	4735	0
615	20250206	100900	8780455	4735	4735	4735	4735	1
616	20250206	100800	8775720	4735	4735	4735	4735	0
617	20250206	100700	8775720	4735	4735	4735	4735	111
618	20250206	100600	8250135	4735	4735	4735	4735	0
619	20250206	100500	8250135	4735	4735	4735	4735	0
620	20250206	100400	8250135	4735	4735	4735	4735	0
621	20250206	100300	8250135	4735	4735	4735	4735	0
622	20250206	100200	8250135	4735	4735	4735	4735	1
623	20250206	100100	8245400	4735	4735	4735	4735	0
624	20250206	100000	8245400	4735	4735	4735	4735	0
625	20250206	095900	8245400	4735	4735	4735	4735	0
626	20250206	095800	8245400	4735	4735	4735	4735	0
627	20250206	095700	8245400	4735	4735	4735	4735	1
628	20250206	095600	8240665	4735	4735	4735	4735	0
629	20250206	095500	8240665	4735	4735	4735	4735	0
630	20250206	095400	8240665	4735	4735	4735	4735	0
631	20250206	095300	8240665	4735	4735	4735	4735	0
632	20250206	095200	8240665	4735	4735	4735	4735	0
633	20250206	095100	8240665	4735	4735	4735	4735	0
634	20250206	095000	8240665	4735	4735	4735	4735	0
635	20250206	094900	8240665	4735	4735	4735	4735	0
636	20250206	094800	8240665	4735	4735	4735	4735	1
637	20250206	094700	8235930	4735	4735	4735	4735	1
638	20250206	094600	8231195	4735	4735	4735	4735	1
639	20250206	094500	8226460	4735	4735	4735	4735	0
640	20250206	094400	8226460	4735	4735	4735	4735	1
641	20250206	094300	8221725	4735	4735	4735	4735	8
642	20250206	094200	8183845	4730	4730	4730	4730	34
643	20250206	094100	8023025	4725	4725	4725	4725	0
644	20250206	094000	8023025	4725	4725	4725	4725	0
645	20250206	093900	8023025	4725	4725	4725	4725	100
646	20250206	093800	7550525	4730	4730	4730	4730	0
647	20250206	093700	7550525	4730	4730	4730	4730	1
648	20250206	093600	7545795	4730	4730	4730	4730	1
649	20250206	093500	7541065	4730	4730	4730	4730	5
650	20250206	093400	7517415	4730	4730	4730	4730	1
651	20250206	093300	7512685	4730	4730	4730	4730	0
652	20250206	093200	7512685	4730	4730	4730	4730	0
653	20250206	093100	7512685	4730	4730	4730	4730	0
654	20250206	093000	7512685	4730	4730	4730	4730	0
655	20250206	092900	7512685	4730	4730	4730	4730	5
656	20250206	092800	7489035	4730	4730	4730	4730	0
657	20250206	092700	7489035	4730	4730	4730	4730	0
658	20250206	092600	7489035	4730	4735	4735	4730	214
659	20250206	092500	6476715	4735	4735	4735	4735	0
660	20250206	092400	6476715	4735	4735	4735	4735	0
661	20250206	092300	6476715	4735	4735	4735	4735	0
662	20250206	092200	6476715	4735	4735	4735	4735	0
663	20250206	092100	6476715	4735	4735	4735	4735	2
664	20250206	092000	6467245	4735	4735	4735	4735	1
665	20250206	091900	6462510	4735	4735	4735	4735	2
666	20250206	091800	6453040	4735	4735	4735	4735	100
667	20250206	091700	5979540	4735	4735	4735	4735	0
668	20250206	091600	5979540	4735	4735	4735	4735	0
669	20250206	091500	5979540	4735	4735	4735	4735	0
670	20250206	091400	5979540	4735	4735	4735	4735	260
671	20250206	091300	4748440	4730	4735	4735	4730	60
672	20250206	091200	4464630	4735	4735	4735	4735	0
673	20250206	091100	4464630	4735	4735	4735	4735	2
674	20250206	091000	4455160	4740	4740	4740	4740	5
675	20250206	090900	4431460	4750	4765	4765	4750	103
676	20250206	090800	3941850	4830	4830	4830	4830	0
677	20250206	090700	3941850	4830	4830	4830	4830	0
678	20250206	090600	3941850	4830	4830	4830	4830	0
679	20250206	090500	3941850	4830	4830	4830	4830	0
680	20250206	090400	3941850	4830	4830	4830	4830	0
681	20250206	090300	3941850	4830	4830	4830	4830	0
682	20250206	090200	3941850	4830	4830	4830	4830	1
683	20250206	090100	3937020	4765	4740	4880	4740	808
684	20250206	090000	18960	4740	4740	4740	4740	4