KissMeData/177830/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203300	24573690	2970	2970	2970	2970	144
3	20250206	203200	24573690	2970	2970	2970	2970	0
4	20250206	203100	24573690	2970	2970	2970	2970	0
5	20250206	203000	24573690	2970	2970	2970	2970	0
6	20250206	202900	24573690	2970	2970	2970	2970	0
7	20250206	202800	24573690	2970	2970	2970	2970	0
8	20250206	202700	24573690	2970	2970	2970	2970	0
9	20250206	202600	24573690	2970	2970	2970	2970	0
10	20250206	202500	24573690	2970	2970	2970	2970	0
11	20250206	202400	24573690	2970	2970	2970	2970	0
12	20250206	202300	24573690	2970	2970	2970	2970	0
13	20250206	202200	24573690	2970	2970	2970	2970	0
14	20250206	202100	24573690	2970	2970	2970	2970	0
15	20250206	202000	24573690	2970	2970	2970	2970	0
16	20250206	201900	24573690	2970	2970	2970	2970	0
17	20250206	201800	24573690	2970	2970	2970	2970	0
18	20250206	201700	24573690	2970	2970	2970	2970	0
19	20250206	201600	24573690	2970	2970	2970	2970	0
20	20250206	201500	24573690	2970	2970	2970	2970	0
21	20250206	201400	24573690	2970	2970	2970	2970	0
22	20250206	201300	24573690	2970	2970	2970	2970	0
23	20250206	201200	24573690	2970	2970	2970	2970	0
24	20250206	201100	24573690	2970	2970	2970	2970	0
25	20250206	201000	24573690	2970	2970	2970	2970	0
26	20250206	200900	24573690	2970	2970	2970	2970	0
27	20250206	200800	24573690	2970	2970	2970	2970	0
28	20250206	200700	24573690	2970	2970	2970	2970	0
29	20250206	200600	24573690	2970	2970	2970	2970	0
30	20250206	200500	24573690	2970	2970	2970	2970	0
31	20250206	200400	24573690	2970	2970	2970	2970	0
32	20250206	200300	24573690	2970	2970	2970	2970	144
33	20250206	200200	24573690	2970	2970	2970	2970	0
34	20250206	200100	24573690	2970	2970	2970	2970	0
35	20250206	200000	24573690	2970	2970	2970	2970	0
36	20250206	195900	24573690	2970	2970	2970	2970	0
37	20250206	195800	24573690	2970	2970	2970	2970	0
38	20250206	195700	24573690	2970	2970	2970	2970	0
39	20250206	195600	24573690	2970	2970	2970	2970	0
40	20250206	195500	24573690	2970	2970	2970	2970	0
41	20250206	195400	24573690	2970	2970	2970	2970	0
42	20250206	195300	24573690	2970	2970	2970	2970	0
43	20250206	195200	24573690	2970	2970	2970	2970	0
44	20250206	195100	24573690	2970	2970	2970	2970	0
45	20250206	195000	24573690	2970	2970	2970	2970	0
46	20250206	194900	24573690	2970	2970	2970	2970	0
47	20250206	194800	24573690	2970	2970	2970	2970	0
48	20250206	194700	24573690	2970	2970	2970	2970	0
49	20250206	194600	24573690	2970	2970	2970	2970	0
50	20250206	194500	24573690	2970	2970	2970	2970	0
51	20250206	194400	24573690	2970	2970	2970	2970	0
52	20250206	194300	24573690	2970	2970	2970	2970	0
53	20250206	194200	24573690	2970	2970	2970	2970	0
54	20250206	194100	24573690	2970	2970	2970	2970	0
55	20250206	194000	24573690	2970	2970	2970	2970	0
56	20250206	193900	24573690	2970	2970	2970	2970	0
57	20250206	193800	24573690	2970	2970	2970	2970	0
58	20250206	193700	24573690	2970	2970	2970	2970	0
59	20250206	193600	24573690	2970	2970	2970	2970	0
60	20250206	193500	24573690	2970	2970	2970	2970	0
61	20250206	193400	24573690	2970	2970	2970	2970	0
62	20250206	193300	24573690	2970	2970	2970	2970	144
63	20250206	193200	24573690	2970	2970	2970	2970	0
64	20250206	193100	24573690	2970	2970	2970	2970	0
65	20250206	193000	24573690	2970	2970	2970	2970	0
66	20250206	192900	24573690	2970	2970	2970	2970	0
67	20250206	192800	24573690	2970	2970	2970	2970	0
68	20250206	192700	24573690	2970	2970	2970	2970	0
69	20250206	192600	24573690	2970	2970	2970	2970	0
70	20250206	192500	24573690	2970	2970	2970	2970	0
71	20250206	192400	24573690	2970	2970	2970	2970	0
72	20250206	192300	24573690	2970	2970	2970	2970	0
73	20250206	192200	24573690	2970	2970	2970	2970	0
74	20250206	192100	24573690	2970	2970	2970	2970	0
75	20250206	192000	24573690	2970	2970	2970	2970	0
76	20250206	191900	24573690	2970	2970	2970	2970	0
77	20250206	191800	24573690	2970	2970	2970	2970	0
78	20250206	191700	24573690	2970	2970	2970	2970	0
79	20250206	191600	24573690	2970	2970	2970	2970	0
80	20250206	191500	24573690	2970	2970	2970	2970	0
81	20250206	191400	24573690	2970	2970	2970	2970	0
82	20250206	191300	24573690	2970	2970	2970	2970	0
83	20250206	191200	24573690	2970	2970	2970	2970	0
84	20250206	191100	24573690	2970	2970	2970	2970	0
85	20250206	191000	24573690	2970	2970	2970	2970	0
86	20250206	190900	24573690	2970	2970	2970	2970	0
87	20250206	190800	24573690	2970	2970	2970	2970	0
88	20250206	190700	24573690	2970	2970	2970	2970	0
89	20250206	190600	24573690	2970	2970	2970	2970	0
90	20250206	190500	24573690	2970	2970	2970	2970	0
91	20250206	190400	24573690	2970	2970	2970	2970	0
92	20250206	190300	24573690	2970	2970	2970	2970	144
93	20250206	190200	24573690	2970	2970	2970	2970	0
94	20250206	190100	24573690	2970	2970	2970	2970	0
95	20250206	190000	24573690	2970	2970	2970	2970	0
96	20250206	185900	24573690	2970	2970	2970	2970	0
97	20250206	185800	24573690	2970	2970	2970	2970	0
98	20250206	185700	24573690	2970	2970	2970	2970	0
99	20250206	185600	24573690	2970	2970	2970	2970	0
100	20250206	185500	24573690	2970	2970	2970	2970	0
101	20250206	185400	24573690	2970	2970	2970	2970	0
102	20250206	185300	24573690	2970	2970	2970	2970	0
103	20250206	185200	24573690	2970	2970	2970	2970	0
104	20250206	185100	24573690	2970	2970	2970	2970	0
105	20250206	185000	24573690	2970	2970	2970	2970	0
106	20250206	184900	24573690	2970	2970	2970	2970	0
107	20250206	184800	24573690	2970	2970	2970	2970	0
108	20250206	184700	24573690	2970	2970	2970	2970	0
109	20250206	184600	24573690	2970	2970	2970	2970	0
110	20250206	184500	24573690	2970	2970	2970	2970	0
111	20250206	184400	24573690	2970	2970	2970	2970	0
112	20250206	184300	24573690	2970	2970	2970	2970	0
113	20250206	184200	24573690	2970	2970	2970	2970	0
114	20250206	184100	24573690	2970	2970	2970	2970	0
115	20250206	184000	24573690	2970	2970	2970	2970	0
116	20250206	183900	24573690	2970	2970	2970	2970	0
117	20250206	183800	24573690	2970	2970	2970	2970	0
118	20250206	183700	24573690	2970	2970	2970	2970	0
119	20250206	183600	24573690	2970	2970	2970	2970	0
120	20250206	183500	24573690	2970	2970	2970	2970	0
121	20250206	183400	24573690	2970	2970	2970	2970	0
122	20250206	183300	24573690	2970	2970	2970	2970	144
123	20250206	183200	24573690	2970	2970	2970	2970	0
124	20250206	183100	24573690	2970	2970	2970	2970	0
125	20250206	183000	24573690	2970	2970	2970	2970	0
126	20250206	182900	24573690	2970	2970	2970	2970	0
127	20250206	182800	24573690	2970	2970	2970	2970	0
128	20250206	182700	24573690	2970	2970	2970	2970	0
129	20250206	182600	24573690	2970	2970	2970	2970	0
130	20250206	182500	24573690	2970	2970	2970	2970	0
131	20250206	182400	24573690	2970	2970	2970	2970	0
132	20250206	182300	24573690	2970	2970	2970	2970	0
133	20250206	182200	24573690	2970	2970	2970	2970	0
134	20250206	182100	24573690	2970	2970	2970	2970	0
135	20250206	182000	24573690	2970	2970	2970	2970	0
136	20250206	181900	24573690	2970	2970	2970	2970	0
137	20250206	181800	24573690	2970	2970	2970	2970	0
138	20250206	181700	24573690	2970	2970	2970	2970	0
139	20250206	181600	24573690	2970	2970	2970	2970	0
140	20250206	181500	24573690	2970	2970	2970	2970	0
141	20250206	181400	24573690	2970	2970	2970	2970	0
142	20250206	181300	24573690	2970	2970	2970	2970	0
143	20250206	181200	24573690	2970	2970	2970	2970	0
144	20250206	181100	24573690	2970	2970	2970	2970	0
145	20250206	181000	24573690	2970	2970	2970	2970	0
146	20250206	180900	24573690	2970	2970	2970	2970	0
147	20250206	180800	24573690	2970	2970	2970	2970	0
148	20250206	180700	24573690	2970	2970	2970	2970	0
149	20250206	180600	24573690	2970	2970	2970	2970	0
150	20250206	180500	24573690	2970	2970	2970	2970	0
151	20250206	180400	24573690	2970	2970	2970	2970	0
152	20250206	180300	24573690	2970	2970	2970	2970	144
153	20250206	180200	24573690	2970	2970	2970	2970	0
154	20250206	180100	24573690	2970	2970	2970	2970	0
155	20250206	180000	24573690	2970	2970	2970	2970	0
156	20250206	175900	24573690	2970	2970	2970	2970	0
157	20250206	175800	24573690	2970	2970	2970	2970	0
158	20250206	175700	24573690	2970	2970	2970	2970	0
159	20250206	175600	24573690	2970	2970	2970	2970	0
160	20250206	175500	24573690	2970	2970	2970	2970	0
161	20250206	175400	24573690	2970	2970	2970	2970	0
162	20250206	175300	24573690	2970	2970	2970	2970	0
163	20250206	175200	24573690	2970	2970	2970	2970	0
164	20250206	175100	24573690	2970	2970	2970	2970	0
165	20250206	175000	24573690	2970	2970	2970	2970	0
166	20250206	174900	24573690	2970	2970	2970	2970	0
167	20250206	174800	24573690	2970	2970	2970	2970	0
168	20250206	174700	24573690	2970	2970	2970	2970	0
169	20250206	174600	24573690	2970	2970	2970	2970	0
170	20250206	174500	24573690	2970	2970	2970	2970	0
171	20250206	174400	24573690	2970	2970	2970	2970	0
172	20250206	174300	24573690	2970	2970	2970	2970	0
173	20250206	174200	24573690	2970	2970	2970	2970	0
174	20250206	174100	24573690	2970	2970	2970	2970	0
175	20250206	174000	24573690	2970	2970	2970	2970	0
176	20250206	173900	24573690	2970	2970	2970	2970	0
177	20250206	173800	24573690	2970	2970	2970	2970	0
178	20250206	173700	24573690	2970	2970	2970	2970	0
179	20250206	173600	24573690	2970	2970	2970	2970	0
180	20250206	173500	24573690	2970	2970	2970	2970	0
181	20250206	173400	24573690	2970	2970	2970	2970	0
182	20250206	173300	24573690	2970	2970	2970	2970	144
183	20250206	173200	24573690	2970	2970	2970	2970	0
184	20250206	173100	24573690	2970	2970	2970	2970	0
185	20250206	173000	24573690	2970	2970	2970	2970	0
186	20250206	172900	24573690	2970	2970	2970	2970	0
187	20250206	172800	24573690	2970	2970	2970	2970	0
188	20250206	172700	24573690	2970	2970	2970	2970	0
189	20250206	172600	24573690	2970	2970	2970	2970	0
190	20250206	172500	24573690	2970	2970	2970	2970	0
191	20250206	172400	24573690	2970	2970	2970	2970	0
192	20250206	172300	24573690	2970	2970	2970	2970	0
193	20250206	172200	24573690	2970	2970	2970	2970	0
194	20250206	172100	24573690	2970	2970	2970	2970	0
195	20250206	172000	24573690	2970	2970	2970	2970	0
196	20250206	171900	24573690	2970	2970	2970	2970	0
197	20250206	171800	24573690	2970	2970	2970	2970	0
198	20250206	171700	24573690	2970	2970	2970	2970	0
199	20250206	171600	24573690	2970	2970	2970	2970	0
200	20250206	171500	24573690	2970	2970	2970	2970	0
201	20250206	171400	24573690	2970	2970	2970	2970	0
202	20250206	171300	24573690	2970	2970	2970	2970	0
203	20250206	171200	24573690	2970	2970	2970	2970	0
204	20250206	171100	24573690	2970	2970	2970	2970	0
205	20250206	171000	24573690	2970	2970	2970	2970	0
206	20250206	170900	24573690	2970	2970	2970	2970	0
207	20250206	170800	24573690	2970	2970	2970	2970	0
208	20250206	170700	24573690	2970	2970	2970	2970	0
209	20250206	170600	24573690	2970	2970	2970	2970	0
210	20250206	170500	24573690	2970	2970	2970	2970	0
211	20250206	170400	24573690	2970	2970	2970	2970	0
212	20250206	170300	24573690	2970	2970	2970	2970	144
213	20250206	170200	24573690	2970	2970	2970	2970	0
214	20250206	170100	24573690	2970	2970	2970	2970	0
215	20250206	170000	24573690	2970	2970	2970	2970	0
216	20250206	165900	24573690	2970	2970	2970	2970	0
217	20250206	165800	24573690	2970	2970	2970	2970	0
218	20250206	165700	24573690	2970	2970	2970	2970	0
219	20250206	165600	24573690	2970	2970	2970	2970	0
220	20250206	165500	24573690	2970	2970	2970	2970	0
221	20250206	165400	24573690	2970	2970	2970	2970	0
222	20250206	165300	24573690	2970	2970	2970	2970	0
223	20250206	165200	24573690	2970	2970	2970	2970	0
224	20250206	165100	24573690	2970	2970	2970	2970	0
225	20250206	165000	24573690	2970	2970	2970	2970	0
226	20250206	164900	24573690	2970	2970	2970	2970	0
227	20250206	164800	24573690	2970	2970	2970	2970	0
228	20250206	164700	24573690	2970	2970	2970	2970	0
229	20250206	164600	24573690	2970	2970	2970	2970	0
230	20250206	164500	24573690	2970	2970	2970	2970	0
231	20250206	164400	24573690	2970	2970	2970	2970	0
232	20250206	164300	24573690	2970	2970	2970	2970	0
233	20250206	164200	24573690	2970	2970	2970	2970	0
234	20250206	164100	24573690	2970	2970	2970	2970	0
235	20250206	164000	24573690	2970	2970	2970	2970	0
236	20250206	163900	24573690	2970	2970	2970	2970	0
237	20250206	163800	24573690	2970	2970	2970	2970	0
238	20250206	163700	24573690	2970	2970	2970	2970	0
239	20250206	163600	24573690	2970	2970	2970	2970	0
240	20250206	163500	24573690	2970	2970	2970	2970	0
241	20250206	163400	24573690	2970	2970	2970	2970	0
242	20250206	163300	24573690	2970	2970	2970	2970	144
243	20250206	163200	24573690	2970	2970	2970	2970	0
244	20250206	163100	24573690	2970	2970	2970	2970	0
245	20250206	163000	24573690	2970	2970	2970	2970	0
246	20250206	162900	24573690	2970	2970	2970	2970	0
247	20250206	162800	24573690	2970	2970	2970	2970	0
248	20250206	162700	24573690	2970	2970	2970	2970	0
249	20250206	162600	24573690	2970	2970	2970	2970	0
250	20250206	162500	24573690	2970	2970	2970	2970	0
251	20250206	162400	24573690	2970	2970	2970	2970	0
252	20250206	162300	24573690	2970	2970	2970	2970	0
253	20250206	162200	24573690	2970	2970	2970	2970	0
254	20250206	162100	24573690	2970	2970	2970	2970	0
255	20250206	162000	24573690	2970	2970	2970	2970	0
256	20250206	161900	24573690	2970	2970	2970	2970	0
257	20250206	161800	24573690	2970	2970	2970	2970	0
258	20250206	161700	24573690	2970	2970	2970	2970	0
259	20250206	161600	24573690	2970	2970	2970	2970	0
260	20250206	161500	24573690	2970	2970	2970	2970	0
261	20250206	161400	24573690	2970	2970	2970	2970	0
262	20250206	161300	24573690	2970	2970	2970	2970	0
263	20250206	161200	24573690	2970	2970	2970	2970	0
264	20250206	161100	24573690	2970	2970	2970	2970	0
265	20250206	161000	24573690	2970	2970	2970	2970	0
266	20250206	160900	24573690	2970	2970	2970	2970	0
267	20250206	160800	24573690	2970	2970	2970	2970	0
268	20250206	160700	24573690	2970	2970	2970	2970	0
269	20250206	160600	24573690	2970	2970	2970	2970	0
270	20250206	160500	24573690	2970	2970	2970	2970	0
271	20250206	160400	24573690	2970	2970	2970	2970	0
272	20250206	160300	24573690	2970	2970	2970	2970	144
273	20250206	160200	24573690	2970	2970	2970	2970	0
274	20250206	160100	24573690	2970	2970	2970	2970	0
275	20250206	160000	24573690	2970	2970	2970	2970	0
276	20250206	155900	24573690	2970	2970	2970	2970	0
277	20250206	155800	24573690	2970	2970	2970	2970	0
278	20250206	155700	24573690	2970	2970	2970	2970	0
279	20250206	155600	24573690	2970	2970	2970	2970	0
280	20250206	155500	24573690	2970	2970	2970	2970	0
281	20250206	155400	24573690	2970	2970	2970	2970	0
282	20250206	155300	24573690	2970	2970	2970	2970	0
283	20250206	155200	24573690	2970	2970	2970	2970	0
284	20250206	155100	24573690	2970	2970	2970	2970	0
285	20250206	155000	24573690	2970	2970	2970	2970	0
286	20250206	154900	24573690	2970	2970	2970	2970	0
287	20250206	154800	24573690	2970	2970	2970	2970	0
288	20250206	154700	24573690	2970	2970	2970	2970	0
289	20250206	154600	24573690	2970	2970	2970	2970	0
290	20250206	154500	24573690	2970	2970	2970	2970	0
291	20250206	154400	24573690	2970	2970	2970	2970	0
292	20250206	154300	24573690	2970	2970	2970	2970	0
293	20250206	154200	24573690	2970	2970	2970	2970	0
294	20250206	154100	24573690	2970	2970	2970	2970	0
295	20250206	154000	24573690	2970	2970	2970	2970	0
296	20250206	153900	24573690	2970	2970	2970	2970	0
297	20250206	153800	24573690	2970	2970	2970	2970	0
298	20250206	153700	24573690	2970	2970	2970	2970	0
299	20250206	153600	24573690	2970	2970	2970	2970	0
300	20250206	153500	24573690	2970	2970	2970	2970	0
301	20250206	153400	24573690	2970	2970	2970	2970	0
302	20250206	153300	24573690	2970	2970	2970	2970	144
303	20250206	153200	24573690	2970	2970	2970	2970	0
304	20250206	153100	24573690	2970	2970	2970	2970	0
305	20250206	153000	24573690	2970	2970	2970	2970	144
306	20250206	152900	24146010	2970	2970	2970	2970	0
307	20250206	152800	24146010	2970	2970	2970	2970	0
308	20250206	152700	24146010	2970	2970	2970	2970	0
309	20250206	152600	24146010	2970	2970	2970	2970	0
310	20250206	152500	24146010	2970	2970	2970	2970	0
311	20250206	152400	24146010	2970	2970	2970	2970	0
312	20250206	152300	24146010	2970	2970	2970	2970	0
313	20250206	152200	24146010	2970	2970	2970	2970	0
314	20250206	152100	24146010	2970	2970	2970	2970	0
315	20250206	152000	24146010	2970	2970	2970	2970	0
316	20250206	151900	24146010	2970	2970	2970	2970	1
317	20250206	151800	24143040	2965	2965	2965	2965	0
318	20250206	151700	24143040	2965	2965	2965	2965	6
319	20250206	151600	24125250	2970	2970	2970	2970	0
320	20250206	151500	24125250	2970	2970	2970	2970	0
321	20250206	151400	24125250	2970	2970	2970	2970	0
322	20250206	151300	24125250	2970	2970	2970	2970	0
323	20250206	151200	24125250	2970	2970	2970	2970	4
324	20250206	151100	24113370	2980	2980	2980	2980	0
325	20250206	151000	24113370	2980	2980	2980	2980	0
326	20250206	150900	24113370	2980	2980	2980	2980	0
327	20250206	150800	24113370	2980	2980	2980	2980	1
328	20250206	150700	24110390	2975	2975	2975	2975	0
329	20250206	150600	24110390	2975	2975	2975	2975	0
330	20250206	150500	24110390	2975	2975	2975	2975	0
331	20250206	150400	24110390	2975	2975	2975	2975	0
332	20250206	150300	24110390	2975	2975	2975	2975	250
333	20250206	150200	23366640	2980	2980	2980	2980	0
334	20250206	150100	23366640	2980	2980	2980	2980	0
335	20250206	150000	23366640	2980	2980	2980	2980	45
336	20250206	145900	23232540	2975	2975	2975	2975	88
337	20250206	145800	22970740	2975	2975	2975	2975	0
338	20250206	145700	22970740	2975	2975	2975	2975	0
339	20250206	145600	22970740	2975	2975	2975	2975	2
340	20250206	145500	22964790	2975	2975	2975	2975	5
341	20250206	145400	22949915	2970	2970	2970	2970	0
342	20250206	145300	22949915	2970	2970	2970	2970	0
343	20250206	145200	22949915	2970	2970	2970	2970	20
344	20250206	145100	22890515	2980	2980	2980	2980	0
345	20250206	145000	22890515	2980	2980	2980	2980	0
346	20250206	144900	22890515	2980	2980	2980	2980	0
347	20250206	144800	22890515	2980	2980	2980	2980	0
348	20250206	144700	22890515	2980	2980	2980	2980	0
349	20250206	144600	22890515	2980	2980	2980	2980	0
350	20250206	144500	22890515	2980	2970	2980	2960	1515
351	20250206	144400	18397325	2990	2990	2990	2990	0
352	20250206	144300	18397325	2990	2990	2990	2990	0
353	20250206	144200	18397325	2990	2990	2990	2990	0
354	20250206	144100	18397325	2990	2990	2990	2990	0
355	20250206	144000	18397325	2990	2990	2990	2990	1
356	20250206	143900	18394335	2990	2990	2990	2990	0
357	20250206	143800	18394335	2990	2990	2990	2990	0
358	20250206	143700	18394335	2990	2990	2990	2990	0
359	20250206	143600	18394335	2990	2990	2990	2990	0
360	20250206	143500	18394335	2990	2990	2990	2990	0
361	20250206	143400	18394335	2990	2990	2990	2990	0
362	20250206	143300	18394335	2990	2990	2990	2990	0
363	20250206	143200	18394335	2990	2990	2990	2990	0
364	20250206	143100	18394335	2990	2990	2990	2990	1
365	20250206	143000	18391345	2980	2980	2980	2980	14
366	20250206	142900	18349625	2990	2990	2990	2990	0
367	20250206	142800	18349625	2990	2990	2990	2990	0
368	20250206	142700	18349625	2990	2990	2990	2990	0
369	20250206	142600	18349625	2990	2990	2990	2990	0
370	20250206	142500	18349625	2990	2990	2990	2990	0
371	20250206	142400	18349625	2990	2990	2990	2990	5
372	20250206	142300	18334675	2980	2980	2980	2980	186
373	20250206	142200	17780395	2980	2980	2980	2980	0
374	20250206	142100	17780395	2980	2980	2980	2980	0
375	20250206	142000	17780395	2980	2980	2980	2980	0
376	20250206	141900	17780395	2980	2980	2980	2980	0
377	20250206	141800	17780395	2980	2980	2980	2980	0
378	20250206	141700	17780395	2980	2980	2980	2980	0
379	20250206	141600	17780395	2980	2980	2980	2980	0
380	20250206	141500	17780395	2980	2980	2980	2980	0
381	20250206	141400	17780395	2980	2980	2980	2980	0
382	20250206	141300	17780395	2980	2980	2980	2980	0
383	20250206	141200	17780395	2980	2980	2980	2980	0
384	20250206	141100	17780395	2980	2980	2980	2980	0
385	20250206	141000	17780395	2980	2980	2980	2980	0
386	20250206	140900	17780395	2980	2980	2980	2980	0
387	20250206	140800	17780395	2980	2980	2980	2980	0
388	20250206	140700	17780395	2980	2980	2980	2980	0
389	20250206	140600	17780395	2980	2980	2980	2980	0
390	20250206	140500	17780395	2980	2980	2980	2980	0
391	20250206	140400	17780395	2980	2980	2980	2980	0
392	20250206	140300	17780395	2980	2980	2980	2980	0
393	20250206	140200	17780395	2980	2980	2980	2980	0
394	20250206	140100	17780395	2980	2980	2980	2980	0
395	20250206	140000	17780395	2980	2980	2980	2980	0
396	20250206	135900	17780395	2980	2980	2980	2980	0
397	20250206	135800	17780395	2980	2980	2980	2980	0
398	20250206	135700	17780395	2980	2980	2980	2980	0
399	20250206	135600	17780395	2980	2980	2980	2980	0
400	20250206	135500	17780395	2980	2980	2980	2980	0
401	20250206	135400	17780395	2980	2980	2980	2980	0
402	20250206	135300	17780395	2980	2980	2980	2980	0
403	20250206	135200	17780395	2980	2980	2980	2980	0
404	20250206	135100	17780395	2980	2980	2980	2980	0
405	20250206	135000	17780395	2980	2980	2980	2980	0
406	20250206	134900	17780395	2980	2980	2980	2980	0
407	20250206	134800	17780395	2980	2980	2980	2980	0
408	20250206	134700	17780395	2980	2980	2980	2980	0
409	20250206	134600	17780395	2980	2980	2980	2980	0
410	20250206	134500	17780395	2980	2980	2980	2980	0
411	20250206	134400	17780395	2980	2980	2980	2980	0
412	20250206	134300	17780395	2980	2980	2980	2980	0
413	20250206	134200	17780395	2980	2980	2980	2980	0
414	20250206	134100	17780395	2980	2980	2980	2980	0
415	20250206	134000	17780395	2980	2980	2980	2980	0
416	20250206	133900	17780395	2980	2980	2980	2980	0
417	20250206	133800	17780395	2980	2980	2980	2980	0
418	20250206	133700	17780395	2980	2980	2980	2980	0
419	20250206	133600	17780395	2980	2980	2980	2980	0
420	20250206	133500	17780395	2980	2980	2980	2980	0
421	20250206	133400	17780395	2980	2980	2980	2980	0
422	20250206	133300	17780395	2980	2980	2980	2980	0
423	20250206	133200	17780395	2980	2980	2980	2980	10
424	20250206	133100	17750595	2965	2965	2965	2965	0
425	20250206	133000	17750595	2965	2965	2965	2965	0
426	20250206	132900	17750595	2965	2965	2965	2965	0
427	20250206	132800	17750595	2965	2980	2980	2965	14
428	20250206	132700	17708950	2980	2980	2980	2980	0
429	20250206	132600	17708950	2980	2980	2980	2980	0
430	20250206	132500	17708950	2980	2980	2980	2980	0
431	20250206	132400	17708950	2980	2980	2980	2980	1
432	20250206	132300	17705970	2980	2980	2980	2980	0
433	20250206	132200	17705970	2980	2980	2980	2980	0
434	20250206	132100	17705970	2980	2985	2985	2980	3
435	20250206	132000	17697020	2990	2990	2990	2990	0
436	20250206	131900	17697020	2990	2990	2990	2990	0
437	20250206	131800	17697020	2990	2990	2990	2990	0
438	20250206	131700	17697020	2990	2990	2990	2990	0
439	20250206	131600	17697020	2990	2990	2990	2990	0
440	20250206	131500	17697020	2990	2990	2990	2990	0
441	20250206	131400	17697020	2990	2990	2990	2990	0
442	20250206	131300	17697020	2990	2990	2990	2990	0
443	20250206	131200	17697020	2990	2990	2990	2990	0
444	20250206	131100	17697020	2990	2985	2990	2985	35
445	20250206	131000	17592380	2985	2985	2985	2985	0
446	20250206	130900	17592380	2985	2985	2985	2985	1
447	20250206	130800	17589395	2960	2960	2960	2960	0
448	20250206	130700	17589395	2960	2960	2960	2960	0
449	20250206	130600	17589395	2960	2960	2960	2960	0
450	20250206	130500	17589395	2960	2990	2990	2960	65
451	20250206	130400	17395825	2970	2970	2970	2970	722
452	20250206	130300	15251485	2970	2970	2970	2970	0
453	20250206	130200	15251485	2970	2990	2990	2970	99
454	20250206	130100	14957360	2990	2985	2990	2985	3
455	20250206	130000	14948400	2985	2985	2985	2985	0
456	20250206	125900	14948400	2985	2985	2985	2985	1
457	20250206	125800	14945415	2970	2970	2970	2970	0
458	20250206	125700	14945415	2970	2970	2970	2970	0
459	20250206	125600	14945415	2970	2970	2970	2970	0
460	20250206	125500	14945415	2970	2970	2970	2970	0
461	20250206	125400	14945415	2970	2970	2970	2970	0
462	20250206	125300	14945415	2970	2970	2970	2970	0
463	20250206	125200	14945415	2970	2990	2990	2970	80
464	20250206	125100	14706710	2985	2985	2985	2985	0
465	20250206	125000	14706710	2985	2990	2990	2985	37
466	20250206	124900	14596155	2990	2990	2990	2990	0
467	20250206	124800	14596155	2990	2990	2990	2990	0
468	20250206	124700	14596155	2990	2990	2990	2990	0
469	20250206	124600	14596155	2990	2990	2990	2990	0
470	20250206	124500	14596155	2990	2990	2990	2990	0
471	20250206	124400	14596155	2990	2990	2990	2990	0
472	20250206	124300	14596155	2990	2990	2990	2990	0
473	20250206	124200	14596155	2990	2990	2990	2990	0
474	20250206	124100	14596155	2990	2990	2990	2990	0
475	20250206	124000	14596155	2990	2990	2990	2990	0
476	20250206	123900	14596155	2990	2990	2990	2990	0
477	20250206	123800	14596155	2990	2990	2990	2990	0
478	20250206	123700	14596155	2990	2990	2990	2990	0
479	20250206	123600	14596155	2990	2990	2990	2990	0
480	20250206	123500	14596155	2990	2990	2990	2990	0
481	20250206	123400	14596155	2990	2990	2990	2990	0
482	20250206	123300	14596155	2990	2990	2990	2990	0
483	20250206	123200	14596155	2990	2990	2990	2990	0
484	20250206	123100	14596155	2990	2990	2990	2990	0
485	20250206	123000	14596155	2990	2990	2990	2990	0
486	20250206	122900	14596155	2990	2990	2990	2990	0
487	20250206	122800	14596155	2990	2990	2990	2990	0
488	20250206	122700	14596155	2990	2990	2990	2990	0
489	20250206	122600	14596155	2990	2990	2990	2990	0
490	20250206	122500	14596155	2990	2990	2990	2990	0
491	20250206	122400	14596155	2990	2990	2990	2990	0
492	20250206	122300	14596155	2990	2990	2990	2990	0
493	20250206	122200	14596155	2990	2990	2990	2990	0
494	20250206	122100	14596155	2990	2990	2990	2990	16
495	20250206	122000	14548315	2990	2990	2990	2990	0
496	20250206	121900	14548315	2990	2990	2990	2990	0
497	20250206	121800	14548315	2990	2990	2990	2990	0
498	20250206	121700	14548315	2990	2990	2990	2990	0
499	20250206	121600	14548315	2990	2990	2990	2990	0
500	20250206	121500	14548315	2990	2990	2990	2990	0
501	20250206	121400	14548315	2990	2990	2990	2990	0
502	20250206	121300	14548315	2990	2990	2990	2990	0
503	20250206	121200	14548315	2990	2990	2990	2990	0
504	20250206	121100	14548315	2990	2990	2990	2990	0
505	20250206	121000	14548315	2990	2990	2990	2990	0
506	20250206	120900	14548315	2990	2990	2990	2990	0
507	20250206	120800	14548315	2990	2990	2990	2990	0
508	20250206	120700	14548315	2990	2990	2990	2990	0
509	20250206	120600	14548315	2990	2990	2990	2990	0
510	20250206	120500	14548315	2990	2990	2990	2990	0
511	20250206	120400	14548315	2990	2990	2990	2990	0
512	20250206	120300	14548315	2990	2990	2990	2990	0
513	20250206	120200	14548315	2990	2990	2990	2990	0
514	20250206	120100	14548315	2990	2990	2990	2990	0
515	20250206	120000	14548315	2990	2990	2990	2990	0
516	20250206	115900	14548315	2990	2990	2990	2990	0
517	20250206	115800	14548315	2990	2990	2990	2990	1
518	20250206	115700	14545325	2970	2990	2990	2970	21
519	20250206	115600	14482690	2975	2990	2990	2975	8
520	20250206	115500	14458825	2985	2985	2985	2985	0
521	20250206	115400	14458825	2985	2985	2985	2985	273
522	20250206	115300	13643920	2990	2990	2990	2990	0
523	20250206	115200	13643920	2990	2990	2990	2990	0
524	20250206	115100	13643920	2990	2990	2990	2990	0
525	20250206	115000	13643920	2990	2990	2990	2990	0
526	20250206	114900	13643920	2990	2990	2990	2990	0
527	20250206	114800	13643920	2990	2990	2990	2990	0
528	20250206	114700	13643920	2990	2990	2990	2990	0
529	20250206	114600	13643920	2990	2990	2990	2990	0
530	20250206	114500	13643920	2990	2990	2990	2990	0
531	20250206	114400	13643920	2990	2985	2990	2985	21
532	20250206	114300	13581230	2990	2990	2990	2990	0
533	20250206	114200	13581230	2990	2990	2990	2990	0
534	20250206	114100	13581230	2990	2990	2990	2990	1
535	20250206	114000	13578240	2990	2990	2990	2990	0
536	20250206	113900	13578240	2990	2990	2990	2990	0
537	20250206	113800	13578240	2990	2990	2990	2990	0
538	20250206	113700	13578240	2990	2990	2990	2990	0
539	20250206	113600	13578240	2990	2990	2990	2990	2
540	20250206	113500	13572260	2990	2990	2990	2985	3
541	20250206	113400	13563295	2990	3000	3000	2990	115
542	20250206	113300	13219395	3000	3000	3000	3000	0
543	20250206	113200	13219395	3000	3000	3000	3000	2
544	20250206	113100	13213395	2995	2995	2995	2995	0
545	20250206	113000	13213395	2995	2995	2995	2995	0
546	20250206	112900	13213395	2995	2995	2995	2995	0
547	20250206	112800	13213395	2995	2995	2995	2995	0
548	20250206	112700	13213395	2995	2995	2995	2995	0
549	20250206	112600	13213395	2995	2995	2995	2995	1
550	20250206	112500	13210400	2995	2995	2995	2995	0
551	20250206	112400	13210400	2995	2995	2995	2995	0
552	20250206	112300	13210400	2995	2995	2995	2995	0
553	20250206	112200	13210400	2995	2995	2995	2995	0
554	20250206	112100	13210400	2995	3000	3000	2995	3
555	20250206	112000	13201405	3005	3005	3005	3005	0
556	20250206	111900	13201405	3005	3005	3005	3005	0
557	20250206	111800	13201405	3005	3005	3005	3005	0
558	20250206	111700	13201405	3005	3005	3005	3005	0
559	20250206	111600	13201405	3005	3005	3005	3005	0
560	20250206	111500	13201405	3005	3005	3005	3005	0
561	20250206	111400	13201405	3005	3005	3005	3005	0
562	20250206	111300	13201405	3005	3005	3005	3005	0
563	20250206	111200	13201405	3005	3005	3005	3005	0
564	20250206	111100	13201405	3005	3000	3005	2990	127
565	20250206	111000	12821585	3000	3000	3000	3000	54
566	20250206	110900	12659585	2990	2990	2990	2990	0
567	20250206	110800	12659585	2990	2990	2990	2990	8
568	20250206	110700	12635665	2990	2990	2990	2990	81
569	20250206	110600	12393475	2990	2990	2990	2990	2
570	20250206	110500	12387495	2990	2990	2990	2990	0
571	20250206	110400	12387495	2990	2990	2990	2990	0
572	20250206	110300	12387495	2990	2990	2990	2990	0
573	20250206	110200	12387495	2990	2990	2990	2990	9
574	20250206	110100	12360585	2990	2980	2990	2980	6
575	20250206	110000	12342675	2970	2970	2985	2970	160
576	20250206	105900	11867415	2960	2965	2970	2960	4
577	20250206	105800	11855555	2960	2960	2960	2960	0
578	20250206	105700	11855555	2960	2960	2960	2960	0
579	20250206	105600	11855555	2960	2970	2970	2960	103
580	20250206	105500	11550665	2960	2960	2960	2960	9
581	20250206	105400	11524025	2960	2965	2965	2960	282
582	20250206	105300	10688160	2960	2965	2965	2960	55
583	20250206	105200	10525095	2965	2980	2980	2965	8
584	20250206	105100	10501305	2970	2970	2970	2970	0
585	20250206	105000	10501305	2970	2970	2970	2970	0
586	20250206	104900	10501305	2970	2980	2980	2970	549
587	20250206	104800	8868765	2990	2990	2990	2990	0
588	20250206	104700	8868765	2990	2990	2990	2990	0
589	20250206	104600	8868765	2990	2990	2990	2990	0
590	20250206	104500	8868765	2990	2990	2990	2980	109
591	20250206	104400	8543135	2985	3000	3000	2985	793
592	20250206	104300	6169890	3005	3005	3005	3005	2
593	20250206	104200	6163880	3005	3005	3005	3005	0
594	20250206	104100	6163880	3005	3005	3005	3005	0
595	20250206	104000	6163880	3005	3005	3005	3005	0
596	20250206	103900	6163880	3005	3005	3005	3005	0
597	20250206	103800	6163880	3005	3005	3005	3005	0
598	20250206	103700	6163880	3005	3005	3005	3005	0
599	20250206	103600	6163880	3005	3005	3005	3005	2
600	20250206	103500	6157870	3005	3005	3005	3005	0
601	20250206	103400	6157870	3005	3005	3005	3005	0
602	20250206	103300	6157870	3005	3005	3005	3005	0
603	20250206	103200	6157870	3005	3005	3005	3005	0
604	20250206	103100	6157870	3005	3005	3005	3005	12
605	20250206	103000	6121810	3000	3000	3000	3000	0
606	20250206	102900	6121810	3000	3000	3000	3000	0
607	20250206	102800	6121810	3000	3000	3000	3000	1
608	20250206	102700	6118810	3005	3005	3005	3005	0
609	20250206	102600	6118810	3005	3005	3005	3005	2
610	20250206	102500	6112800	3005	3005	3005	3005	2
611	20250206	102400	6106790	3000	3000	3000	3000	0
612	20250206	102300	6106790	3000	3000	3000	3000	45
613	20250206	102200	5971790	3005	3005	3005	3005	0
614	20250206	102100	5971790	3005	3005	3005	3005	0
615	20250206	102000	5971790	3005	3005	3005	3005	32
616	20250206	101900	5875630	3005	3005	3005	3005	259
617	20250206	101800	5097335	3010	3010	3010	3010	0
618	20250206	101700	5097335	3010	3005	3010	3005	13
619	20250206	101600	5058260	3010	3010	3010	3010	0
620	20250206	101500	5058260	3010	3010	3010	3010	0
621	20250206	101400	5058260	3010	3010	3010	3010	0
622	20250206	101300	5058260	3010	3010	3010	3010	0
623	20250206	101200	5058260	3010	3010	3010	3010	2
624	20250206	101100	5052240	3010	3010	3010	3010	0
625	20250206	101000	5052240	3010	3010	3010	3010	0
626	20250206	100900	5052240	3010	3010	3010	3010	0
627	20250206	100800	5052240	3010	3010	3010	3010	0
628	20250206	100700	5052240	3010	3010	3010	3010	0
629	20250206	100600	5052240	3010	3010	3010	3010	2
630	20250206	100500	5046220	3010	3010	3010	3010	2
631	20250206	100400	5040200	3015	3015	3015	3015	0
632	20250206	100300	5040200	3015	3015	3015	3015	0
633	20250206	100200	5040200	3015	3015	3015	3015	2
634	20250206	100100	5034170	3015	3015	3015	3015	0
635	20250206	100000	5034170	3015	3015	3015	3015	2
636	20250206	095900	5028140	3015	3015	3015	3015	0
637	20250206	095800	5028140	3015	3015	3015	3015	0
638	20250206	095700	5028140	3015	3015	3015	3015	0
639	20250206	095600	5028140	3015	3015	3015	3015	46
640	20250206	095500	4889450	3015	3015	3015	3015	0
641	20250206	095400	4889450	3015	3015	3015	3015	0
642	20250206	095300	4889450	3015	3015	3015	3015	0
643	20250206	095200	4889450	3015	3015	3015	3015	0
644	20250206	095100	4889450	3015	3015	3015	3015	0
645	20250206	095000	4889450	3015	3015	3015	3015	1
646	20250206	094900	4886435	3015	3015	3015	3015	0
647	20250206	094800	4886435	3015	3015	3015	3015	0
648	20250206	094700	4886435	3015	3015	3015	3015	0
649	20250206	094600	4886435	3015	3015	3015	3015	0
650	20250206	094500	4886435	3015	3015	3015	3015	0
651	20250206	094400	4886435	3015	3015	3015	3015	1
652	20250206	094300	4883420	3015	3015	3015	3015	3
653	20250206	094200	4874375	3015	3015	3015	3015	0
654	20250206	094100	4874375	3015	3015	3015	3015	0
655	20250206	094000	4874375	3015	3015	3015	3015	3
656	20250206	093900	4865330	3015	3015	3015	3015	0
657	20250206	093800	4865330	3015	3015	3015	3015	0
658	20250206	093700	4865330	3015	3015	3015	3015	0
659	20250206	093600	4865330	3015	3015	3015	3015	0
660	20250206	093500	4865330	3015	3015	3015	3015	0
661	20250206	093400	4865330	3015	3015	3015	3015	0
662	20250206	093300	4865330	3015	3015	3015	3015	0
663	20250206	093200	4865330	3015	3015	3015	3015	0
664	20250206	093100	4865330	3015	3005	3015	3005	852
665	20250206	093000	2304490	3005	3005	3005	3005	6
666	20250206	092900	2286460	2990	2990	2990	2990	0
667	20250206	092800	2286460	2990	2990	2990	2990	0
668	20250206	092700	2286460	2990	2990	2990	2990	0
669	20250206	092600	2286460	2990	2990	2990	2990	0
670	20250206	092500	2286460	2990	2990	2990	2990	0
671	20250206	092400	2286460	2990	2990	2990	2990	0
672	20250206	092300	2286460	2990	2990	2990	2990	0
673	20250206	092200	2286460	2990	2990	2990	2990	0
674	20250206	092100	2286460	2990	2990	2990	2990	50
675	20250206	092000	2136960	2990	2990	2990	2990	0
676	20250206	091900	2136960	2990	2990	2990	2990	10
677	20250206	091800	2107060	2990	2990	2990	2990	0
678	20250206	091700	2107060	2990	2990	2990	2990	1
679	20250206	091600	2104070	2995	2995	2995	2995	0
680	20250206	091500	2104070	2995	2995	2995	2995	31
681	20250206	091400	2011225	2990	2990	2990	2990	0
682	20250206	091300	2011225	2990	2995	2995	2990	44
683	20250206	091200	1879625	3000	3000	3000	3000	348
684	20250206	091100	835625	3005	3005	3005	3005	0
685	20250206	091000	835625	3005	3005	3005	3005	3
686	20250206	090900	826610	3015	3015	3015	3015	0
687	20250206	090800	826610	3015	3015	3015	3015	0
688	20250206	090700	826610	3015	3015	3015	3015	0
689	20250206	090600	826610	3015	3015	3015	3015	0
690	20250206	090500	826610	3015	3015	3015	3015	7
691	20250206	090400	805505	3015	3015	3015	3015	0
692	20250206	090300	805505	3015	3015	3015	3015	0
693	20250206	090200	805505	3015	3015	3015	3015	167
694	20250206	090100	302000	3020	3020	3020	3020	0
695	20250206	090000	302000	3020	3020	3020	3020	100