KissMeData/185490/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203400	46221320	2710	2710	2710	2710	100
3	20250206	203300	46221320	2710	2710	2710	2710	0
4	20250206	203200	46221320	2710	2710	2710	2710	0
5	20250206	203100	46221320	2710	2710	2710	2710	0
6	20250206	203000	46221320	2710	2710	2710	2710	0
7	20250206	202900	46221320	2710	2710	2710	2710	0
8	20250206	202800	46221320	2710	2710	2710	2710	0
9	20250206	202700	46221320	2710	2710	2710	2710	0
10	20250206	202600	46221320	2710	2710	2710	2710	0
11	20250206	202500	46221320	2710	2710	2710	2710	0
12	20250206	202400	46221320	2710	2710	2710	2710	0
13	20250206	202300	46221320	2710	2710	2710	2710	0
14	20250206	202200	46221320	2710	2710	2710	2710	0
15	20250206	202100	46221320	2710	2710	2710	2710	0
16	20250206	202000	46221320	2710	2710	2710	2710	0
17	20250206	201900	46221320	2710	2710	2710	2710	0
18	20250206	201800	46221320	2710	2710	2710	2710	0
19	20250206	201700	46221320	2710	2710	2710	2710	0
20	20250206	201600	46221320	2710	2710	2710	2710	0
21	20250206	201500	46221320	2710	2710	2710	2710	0
22	20250206	201400	46221320	2710	2710	2710	2710	0
23	20250206	201300	46221320	2710	2710	2710	2710	0
24	20250206	201200	46221320	2710	2710	2710	2710	0
25	20250206	201100	46221320	2710	2710	2710	2710	0
26	20250206	201000	46221320	2710	2710	2710	2710	0
27	20250206	200900	46221320	2710	2710	2710	2710	0
28	20250206	200800	46221320	2710	2710	2710	2710	0
29	20250206	200700	46221320	2710	2710	2710	2710	0
30	20250206	200600	46221320	2710	2710	2710	2710	0
31	20250206	200500	46221320	2710	2710	2710	2710	0
32	20250206	200400	46221320	2710	2710	2710	2710	100
33	20250206	200300	46221320	2710	2710	2710	2710	0
34	20250206	200200	46221320	2710	2710	2710	2710	0
35	20250206	200100	46221320	2710	2710	2710	2710	0
36	20250206	200000	46221320	2710	2710	2710	2710	0
37	20250206	195900	46221320	2710	2710	2710	2710	0
38	20250206	195800	46221320	2710	2710	2710	2710	0
39	20250206	195700	46221320	2710	2710	2710	2710	0
40	20250206	195600	46221320	2710	2710	2710	2710	0
41	20250206	195500	46221320	2710	2710	2710	2710	0
42	20250206	195400	46221320	2710	2710	2710	2710	0
43	20250206	195300	46221320	2710	2710	2710	2710	0
44	20250206	195200	46221320	2710	2710	2710	2710	0
45	20250206	195100	46221320	2710	2710	2710	2710	0
46	20250206	195000	46221320	2710	2710	2710	2710	0
47	20250206	194900	46221320	2710	2710	2710	2710	0
48	20250206	194800	46221320	2710	2710	2710	2710	0
49	20250206	194700	46221320	2710	2710	2710	2710	0
50	20250206	194600	46221320	2710	2710	2710	2710	0
51	20250206	194500	46221320	2710	2710	2710	2710	0
52	20250206	194400	46221320	2710	2710	2710	2710	0
53	20250206	194300	46221320	2710	2710	2710	2710	0
54	20250206	194200	46221320	2710	2710	2710	2710	0
55	20250206	194100	46221320	2710	2710	2710	2710	0
56	20250206	194000	46221320	2710	2710	2710	2710	0
57	20250206	193900	46221320	2710	2710	2710	2710	0
58	20250206	193800	46221320	2710	2710	2710	2710	0
59	20250206	193700	46221320	2710	2710	2710	2710	0
60	20250206	193600	46221320	2710	2710	2710	2710	0
61	20250206	193500	46221320	2710	2710	2710	2710	0
62	20250206	193400	46221320	2710	2710	2710	2710	100
63	20250206	193300	46221320	2710	2710	2710	2710	0
64	20250206	193200	46221320	2710	2710	2710	2710	0
65	20250206	193100	46221320	2710	2710	2710	2710	0
66	20250206	193000	46221320	2710	2710	2710	2710	0
67	20250206	192900	46221320	2710	2710	2710	2710	0
68	20250206	192800	46221320	2710	2710	2710	2710	0
69	20250206	192700	46221320	2710	2710	2710	2710	0
70	20250206	192600	46221320	2710	2710	2710	2710	0
71	20250206	192500	46221320	2710	2710	2710	2710	0
72	20250206	192400	46221320	2710	2710	2710	2710	0
73	20250206	192300	46221320	2710	2710	2710	2710	0
74	20250206	192200	46221320	2710	2710	2710	2710	0
75	20250206	192100	46221320	2710	2710	2710	2710	0
76	20250206	192000	46221320	2710	2710	2710	2710	0
77	20250206	191900	46221320	2710	2710	2710	2710	0
78	20250206	191800	46221320	2710	2710	2710	2710	0
79	20250206	191700	46221320	2710	2710	2710	2710	0
80	20250206	191600	46221320	2710	2710	2710	2710	0
81	20250206	191500	46221320	2710	2710	2710	2710	0
82	20250206	191400	46221320	2710	2710	2710	2710	0
83	20250206	191300	46221320	2710	2710	2710	2710	0
84	20250206	191200	46221320	2710	2710	2710	2710	0
85	20250206	191100	46221320	2710	2710	2710	2710	0
86	20250206	191000	46221320	2710	2710	2710	2710	0
87	20250206	190900	46221320	2710	2710	2710	2710	0
88	20250206	190800	46221320	2710	2710	2710	2710	0
89	20250206	190700	46221320	2710	2710	2710	2710	0
90	20250206	190600	46221320	2710	2710	2710	2710	0
91	20250206	190500	46221320	2710	2710	2710	2710	0
92	20250206	190400	46221320	2710	2710	2710	2710	100
93	20250206	190300	46221320	2710	2710	2710	2710	0
94	20250206	190200	46221320	2710	2710	2710	2710	0
95	20250206	190100	46221320	2710	2710	2710	2710	0
96	20250206	190000	46221320	2710	2710	2710	2710	0
97	20250206	185900	46221320	2710	2710	2710	2710	0
98	20250206	185800	46221320	2710	2710	2710	2710	0
99	20250206	185700	46221320	2710	2710	2710	2710	0
100	20250206	185600	46221320	2710	2710	2710	2710	0
101	20250206	185500	46221320	2710	2710	2710	2710	0
102	20250206	185400	46221320	2710	2710	2710	2710	0
103	20250206	185300	46221320	2710	2710	2710	2710	0
104	20250206	185200	46221320	2710	2710	2710	2710	0
105	20250206	185100	46221320	2710	2710	2710	2710	0
106	20250206	185000	46221320	2710	2710	2710	2710	0
107	20250206	184900	46221320	2710	2710	2710	2710	0
108	20250206	184800	46221320	2710	2710	2710	2710	0
109	20250206	184700	46221320	2710	2710	2710	2710	0
110	20250206	184600	46221320	2710	2710	2710	2710	0
111	20250206	184500	46221320	2710	2710	2710	2710	0
112	20250206	184400	46221320	2710	2710	2710	2710	0
113	20250206	184300	46221320	2710	2710	2710	2710	0
114	20250206	184200	46221320	2710	2710	2710	2710	0
115	20250206	184100	46221320	2710	2710	2710	2710	0
116	20250206	184000	46221320	2710	2710	2710	2710	0
117	20250206	183900	46221320	2710	2710	2710	2710	0
118	20250206	183800	46221320	2710	2710	2710	2710	0
119	20250206	183700	46221320	2710	2710	2710	2710	0
120	20250206	183600	46221320	2710	2710	2710	2710	0
121	20250206	183500	46221320	2710	2710	2710	2710	0
122	20250206	183400	46221320	2710	2710	2710	2710	100
123	20250206	183300	46221320	2710	2710	2710	2710	0
124	20250206	183200	46221320	2710	2710	2710	2710	0
125	20250206	183100	46221320	2710	2710	2710	2710	0
126	20250206	183000	46221320	2710	2710	2710	2710	0
127	20250206	182900	46221320	2710	2710	2710	2710	0
128	20250206	182800	46221320	2710	2710	2710	2710	0
129	20250206	182700	46221320	2710	2710	2710	2710	0
130	20250206	182600	46221320	2710	2710	2710	2710	0
131	20250206	182500	46221320	2710	2710	2710	2710	0
132	20250206	182400	46221320	2710	2710	2710	2710	0
133	20250206	182300	46221320	2710	2710	2710	2710	0
134	20250206	182200	46221320	2710	2710	2710	2710	0
135	20250206	182100	46221320	2710	2710	2710	2710	0
136	20250206	182000	46221320	2710	2710	2710	2710	0
137	20250206	181900	46221320	2710	2710	2710	2710	0
138	20250206	181800	46221320	2710	2710	2710	2710	0
139	20250206	181700	46221320	2710	2710	2710	2710	0
140	20250206	181600	46221320	2710	2710	2710	2710	0
141	20250206	181500	46221320	2710	2710	2710	2710	0
142	20250206	181400	46221320	2710	2710	2710	2710	0
143	20250206	181300	46221320	2710	2710	2710	2710	0
144	20250206	181200	46221320	2710	2710	2710	2710	0
145	20250206	181100	46221320	2710	2710	2710	2710	0
146	20250206	181000	46221320	2710	2710	2710	2710	0
147	20250206	180900	46221320	2710	2710	2710	2710	0
148	20250206	180800	46221320	2710	2710	2710	2710	0
149	20250206	180700	46221320	2710	2710	2710	2710	0
150	20250206	180600	46221320	2710	2710	2710	2710	0
151	20250206	180500	46221320	2710	2710	2710	2710	0
152	20250206	180400	46221320	2710	2710	2710	2710	100
153	20250206	180300	46221320	2710	2710	2710	2710	0
154	20250206	180200	46221320	2710	2710	2710	2710	0
155	20250206	180100	46221320	2710	2710	2710	2710	0
156	20250206	180000	46221320	2710	2710	2710	2710	0
157	20250206	175900	46221320	2710	2710	2710	2710	0
158	20250206	175800	46221320	2710	2710	2710	2710	0
159	20250206	175700	46221320	2710	2710	2710	2710	0
160	20250206	175600	46221320	2710	2710	2710	2710	0
161	20250206	175500	46221320	2710	2710	2710	2710	0
162	20250206	175400	46221320	2710	2710	2710	2710	0
163	20250206	175300	46221320	2710	2710	2710	2710	0
164	20250206	175200	46221320	2710	2710	2710	2710	0
165	20250206	175100	46221320	2710	2710	2710	2710	0
166	20250206	175000	46221320	2710	2710	2710	2710	0
167	20250206	174900	46221320	2710	2710	2710	2710	0
168	20250206	174800	46221320	2710	2710	2710	2710	0
169	20250206	174700	46221320	2710	2710	2710	2710	0
170	20250206	174600	46221320	2710	2710	2710	2710	0
171	20250206	174500	46221320	2710	2710	2710	2710	0
172	20250206	174400	46221320	2710	2710	2710	2710	0
173	20250206	174300	46221320	2710	2710	2710	2710	0
174	20250206	174200	46221320	2710	2710	2710	2710	0
175	20250206	174100	46221320	2710	2710	2710	2710	0
176	20250206	174000	46221320	2710	2710	2710	2710	0
177	20250206	173900	46221320	2710	2710	2710	2710	0
178	20250206	173800	46221320	2710	2710	2710	2710	0
179	20250206	173700	46221320	2710	2710	2710	2710	0
180	20250206	173600	46221320	2710	2710	2710	2710	0
181	20250206	173500	46221320	2710	2710	2710	2710	0
182	20250206	173400	46221320	2710	2710	2710	2710	100
183	20250206	173300	46221320	2710	2710	2710	2710	0
184	20250206	173200	46221320	2710	2710	2710	2710	0
185	20250206	173100	46221320	2710	2710	2710	2710	0
186	20250206	173000	46221320	2710	2710	2710	2710	0
187	20250206	172900	46221320	2710	2710	2710	2710	0
188	20250206	172800	46221320	2710	2710	2710	2710	0
189	20250206	172700	46221320	2710	2710	2710	2710	0
190	20250206	172600	46221320	2710	2710	2710	2710	0
191	20250206	172500	46221320	2710	2710	2710	2710	0
192	20250206	172400	46221320	2710	2710	2710	2710	0
193	20250206	172300	46221320	2710	2710	2710	2710	0
194	20250206	172200	46221320	2710	2710	2710	2710	0
195	20250206	172100	46221320	2710	2710	2710	2710	0
196	20250206	172000	46221320	2710	2710	2710	2710	0
197	20250206	171900	46221320	2710	2710	2710	2710	0
198	20250206	171800	46221320	2710	2710	2710	2710	0
199	20250206	171700	46221320	2710	2710	2710	2710	0
200	20250206	171600	46221320	2710	2710	2710	2710	0
201	20250206	171500	46221320	2710	2710	2710	2710	0
202	20250206	171400	46221320	2710	2710	2710	2710	0
203	20250206	171300	46221320	2710	2710	2710	2710	0
204	20250206	171200	46221320	2710	2710	2710	2710	0
205	20250206	171100	46221320	2710	2710	2710	2710	0
206	20250206	171000	46221320	2710	2710	2710	2710	0
207	20250206	170900	46221320	2710	2710	2710	2710	0
208	20250206	170800	46221320	2710	2710	2710	2710	0
209	20250206	170700	46221320	2710	2710	2710	2710	0
210	20250206	170600	46221320	2710	2710	2710	2710	0
211	20250206	170500	46221320	2710	2710	2710	2710	0
212	20250206	170400	46221320	2710	2710	2710	2710	100
213	20250206	170300	46221320	2710	2710	2710	2710	0
214	20250206	170200	46221320	2710	2710	2710	2710	0
215	20250206	170100	46221320	2710	2710	2710	2710	0
216	20250206	170000	46221320	2710	2710	2710	2710	0
217	20250206	165900	46221320	2710	2710	2710	2710	0
218	20250206	165800	46221320	2710	2710	2710	2710	0
219	20250206	165700	46221320	2710	2710	2710	2710	0
220	20250206	165600	46221320	2710	2710	2710	2710	0
221	20250206	165500	46221320	2710	2710	2710	2710	0
222	20250206	165400	46221320	2710	2710	2710	2710	0
223	20250206	165300	46221320	2710	2710	2710	2710	0
224	20250206	165200	46221320	2710	2710	2710	2710	0
225	20250206	165100	46221320	2710	2710	2710	2710	0
226	20250206	165000	46221320	2710	2710	2710	2710	0
227	20250206	164900	46221320	2710	2710	2710	2710	0
228	20250206	164800	46221320	2710	2710	2710	2710	0
229	20250206	164700	46221320	2710	2710	2710	2710	0
230	20250206	164600	46221320	2710	2710	2710	2710	0
231	20250206	164500	46221320	2710	2710	2710	2710	0
232	20250206	164400	46221320	2710	2710	2710	2710	0
233	20250206	164300	46221320	2710	2710	2710	2710	0
234	20250206	164200	46221320	2710	2710	2710	2710	0
235	20250206	164100	46221320	2710	2710	2710	2710	0
236	20250206	164000	46221320	2710	2710	2710	2710	0
237	20250206	163900	46221320	2710	2710	2710	2710	0
238	20250206	163800	46221320	2710	2710	2710	2710	0
239	20250206	163700	46221320	2710	2710	2710	2710	0
240	20250206	163600	46221320	2710	2710	2710	2710	0
241	20250206	163500	46221320	2710	2710	2710	2710	0
242	20250206	163400	46221320	2710	2710	2710	2710	100
243	20250206	163300	46221320	2710	2710	2710	2710	0
244	20250206	163200	46221320	2710	2710	2710	2710	0
245	20250206	163100	46221320	2710	2710	2710	2710	0
246	20250206	163000	46221320	2710	2710	2710	2710	0
247	20250206	162900	46221320	2710	2710	2710	2710	0
248	20250206	162800	46221320	2710	2710	2710	2710	0
249	20250206	162700	46221320	2710	2710	2710	2710	0
250	20250206	162600	46221320	2710	2710	2710	2710	0
251	20250206	162500	46221320	2710	2710	2710	2710	0
252	20250206	162400	46221320	2710	2710	2710	2710	0
253	20250206	162300	46221320	2710	2710	2710	2710	0
254	20250206	162200	46221320	2710	2710	2710	2710	0
255	20250206	162100	46221320	2710	2710	2710	2710	0
256	20250206	162000	46221320	2710	2710	2710	2710	0
257	20250206	161900	46221320	2710	2710	2710	2710	0
258	20250206	161800	46221320	2710	2710	2710	2710	0
259	20250206	161700	46221320	2710	2710	2710	2710	0
260	20250206	161600	46221320	2710	2710	2710	2710	0
261	20250206	161500	46221320	2710	2710	2710	2710	0
262	20250206	161400	46221320	2710	2710	2710	2710	0
263	20250206	161300	46221320	2710	2710	2710	2710	0
264	20250206	161200	46221320	2710	2710	2710	2710	0
265	20250206	161100	46221320	2710	2710	2710	2710	0
266	20250206	161000	46221320	2710	2710	2710	2710	0
267	20250206	160900	46221320	2710	2710	2710	2710	0
268	20250206	160800	46221320	2710	2710	2710	2710	0
269	20250206	160700	46221320	2710	2710	2710	2710	0
270	20250206	160600	46221320	2710	2710	2710	2710	0
271	20250206	160500	46221320	2710	2710	2710	2710	0
272	20250206	160400	46221320	2710	2710	2710	2710	100
273	20250206	160300	46221320	2710	2710	2710	2710	0
274	20250206	160200	46221320	2710	2710	2710	2710	0
275	20250206	160100	46221320	2710	2710	2710	2710	0
276	20250206	160000	46221320	2710	2710	2710	2710	0
277	20250206	155900	46221320	2710	2710	2710	2710	0
278	20250206	155800	46221320	2710	2710	2710	2710	0
279	20250206	155700	46221320	2710	2710	2710	2710	0
280	20250206	155600	46221320	2710	2710	2710	2710	0
281	20250206	155500	46221320	2710	2710	2710	2710	0
282	20250206	155400	46221320	2710	2710	2710	2710	0
283	20250206	155300	46221320	2710	2710	2710	2710	0
284	20250206	155200	46221320	2710	2710	2710	2710	0
285	20250206	155100	46221320	2710	2710	2710	2710	0
286	20250206	155000	46221320	2710	2710	2710	2710	0
287	20250206	154900	46221320	2710	2710	2710	2710	0
288	20250206	154800	46221320	2710	2710	2710	2710	0
289	20250206	154700	46221320	2710	2710	2710	2710	0
290	20250206	154600	46221320	2710	2710	2710	2710	0
291	20250206	154500	46221320	2710	2710	2710	2710	0
292	20250206	154400	46221320	2710	2710	2710	2710	0
293	20250206	154300	46221320	2710	2710	2710	2710	0
294	20250206	154200	46221320	2710	2710	2710	2710	0
295	20250206	154100	46221320	2710	2710	2710	2710	0
296	20250206	154000	46221320	2710	2710	2710	2710	0
297	20250206	153900	46221320	2710	2710	2710	2710	0
298	20250206	153800	46221320	2710	2710	2710	2710	0
299	20250206	153700	46221320	2710	2710	2710	2710	0
300	20250206	153600	46221320	2710	2710	2710	2710	0
301	20250206	153500	46221320	2710	2710	2710	2710	0
302	20250206	153400	46221320	2710	2710	2710	2710	100
303	20250206	153300	46221320	2710	2710	2710	2710	0
304	20250206	153200	46221320	2710	2710	2710	2710	0
305	20250206	153100	46221320	2710	2710	2710	2710	0
306	20250206	153000	46221320	2710	2710	2710	2710	100
307	20250206	152900	45950320	2710	2710	2710	2710	0
308	20250206	152800	45950320	2710	2710	2710	2710	0
309	20250206	152700	45950320	2710	2710	2710	2710	0
310	20250206	152600	45950320	2710	2710	2710	2710	0
311	20250206	152500	45950320	2710	2710	2710	2710	0
312	20250206	152400	45950320	2710	2710	2710	2710	0
313	20250206	152300	45950320	2710	2710	2710	2710	0
314	20250206	152200	45950320	2710	2710	2710	2710	0
315	20250206	152100	45950320	2710	2710	2710	2710	0
316	20250206	152000	45950320	2710	2710	2710	2710	0
317	20250206	151900	45950320	2710	2710	2710	2710	0
318	20250206	151800	45950320	2710	2710	2710	2710	54
319	20250206	151700	45803980	2710	2710	2710	2710	0
320	20250206	151600	45803980	2710	2710	2710	2710	678
321	20250206	151500	43966600	2710	2710	2710	2710	0
322	20250206	151400	43966600	2710	2710	2710	2710	0
323	20250206	151300	43966600	2710	2710	2710	2710	0
324	20250206	151200	43966600	2710	2710	2710	2710	0
325	20250206	151100	43966600	2710	2710	2710	2710	73
326	20250206	151000	43768770	2710	2710	2710	2710	0
327	20250206	150900	43768770	2710	2710	2710	2710	0
328	20250206	150800	43768770	2710	2710	2710	2710	7
329	20250206	150700	43749800	2710	2710	2710	2710	0
330	20250206	150600	43749800	2710	2710	2710	2710	8
331	20250206	150500	43728120	2710	2710	2710	2710	0
332	20250206	150400	43728120	2710	2710	2710	2710	0
333	20250206	150300	43728120	2710	2710	2710	2710	0
334	20250206	150200	43728120	2710	2710	2710	2710	0
335	20250206	150100	43728120	2710	2710	2710	2710	0
336	20250206	150000	43728120	2710	2710	2710	2710	0
337	20250206	145900	43728120	2710	2710	2710	2710	0
338	20250206	145800	43728120	2710	2710	2710	2710	0
339	20250206	145700	43728120	2710	2690	2710	2690	176
340	20250206	145600	43254360	2710	2705	2710	2705	19
341	20250206	145500	43202960	2710	2710	2710	2710	0
342	20250206	145400	43202960	2710	2710	2710	2710	0
343	20250206	145300	43202960	2710	2710	2710	2710	0
344	20250206	145200	43202960	2710	2710	2710	2710	0
345	20250206	145100	43202960	2710	2710	2710	2710	0
346	20250206	145000	43202960	2710	2710	2710	2710	0
347	20250206	144900	43202960	2710	2710	2710	2710	0
348	20250206	144800	43202960	2710	2710	2710	2710	0
349	20250206	144700	43202960	2710	2710	2710	2710	0
350	20250206	144600	43202960	2710	2710	2710	2710	0
351	20250206	144500	43202960	2710	2710	2710	2710	0
352	20250206	144400	43202960	2710	2710	2710	2710	0
353	20250206	144300	43202960	2710	2710	2710	2710	0
354	20250206	144200	43202960	2710	2710	2710	2710	0
355	20250206	144100	43202960	2710	2710	2710	2710	0
356	20250206	144000	43202960	2710	2710	2710	2710	0
357	20250206	143900	43202960	2710	2710	2710	2710	0
358	20250206	143800	43202960	2710	2710	2710	2710	0
359	20250206	143700	43202960	2710	2710	2710	2710	0
360	20250206	143600	43202960	2710	2710	2710	2710	0
361	20250206	143500	43202960	2710	2710	2710	2710	0
362	20250206	143400	43202960	2710	2710	2710	2710	0
363	20250206	143300	43202960	2710	2710	2710	2710	0
364	20250206	143200	43202960	2710	2710	2710	2710	0
365	20250206	143100	43202960	2710	2710	2710	2710	0
366	20250206	143000	43202960	2710	2710	2710	2710	0
367	20250206	142900	43202960	2710	2710	2710	2710	0
368	20250206	142800	43202960	2710	2710	2710	2710	2
369	20250206	142700	43197540	2705	2700	2705	2700	399
370	20250206	142600	42119420	2700	2700	2700	2700	0
371	20250206	142500	42119420	2700	2700	2700	2700	0
372	20250206	142400	42119420	2700	2700	2700	2700	0
373	20250206	142300	42119420	2700	2700	2700	2700	0
374	20250206	142200	42119420	2700	2700	2700	2700	0
375	20250206	142100	42119420	2700	2700	2700	2700	15
376	20250206	142000	42078920	2690	2690	2690	2690	139
377	20250206	141900	41705010	2695	2695	2695	2695	0
378	20250206	141800	41705010	2695	2695	2695	2695	2
379	20250206	141700	41699620	2695	2695	2695	2695	2
380	20250206	141600	41694230	2695	2695	2695	2695	19
381	20250206	141500	41643025	2700	2700	2700	2700	0
382	20250206	141400	41643025	2700	2700	2700	2700	1
383	20250206	141300	41640325	2695	2695	2695	2695	0
384	20250206	141200	41640325	2695	2695	2695	2695	0
385	20250206	141100	41640325	2695	2695	2695	2695	0
386	20250206	141000	41640325	2695	2695	2695	2695	0
387	20250206	140900	41640325	2695	2695	2695	2695	0
388	20250206	140800	41640325	2695	2695	2695	2695	1
389	20250206	140700	41637630	2700	2700	2700	2700	0
390	20250206	140600	41637630	2700	2700	2700	2700	0
391	20250206	140500	41637630	2700	2700	2700	2700	0
392	20250206	140400	41637630	2700	2700	2700	2700	0
393	20250206	140300	41637630	2700	2700	2700	2700	0
394	20250206	140200	41637630	2700	2700	2700	2700	0
395	20250206	140100	41637630	2700	2700	2700	2700	0
396	20250206	140000	41637630	2700	2700	2700	2700	0
397	20250206	135900	41637630	2700	2700	2700	2700	0
398	20250206	135800	41637630	2700	2700	2700	2700	0
399	20250206	135700	41637630	2700	2700	2700	2700	0
400	20250206	135600	41637630	2700	2700	2700	2700	0
401	20250206	135500	41637630	2700	2700	2700	2700	0
402	20250206	135400	41637630	2700	2700	2700	2700	38
403	20250206	135300	41535030	2695	2695	2695	2695	0
404	20250206	135200	41535030	2695	2695	2695	2695	0
405	20250206	135100	41535030	2695	2695	2695	2695	0
406	20250206	135000	41535030	2695	2695	2695	2695	0
407	20250206	134900	41535030	2695	2695	2695	2695	2
408	20250206	134800	41529640	2695	2695	2695	2695	0
409	20250206	134700	41529640	2695	2695	2695	2695	0
410	20250206	134600	41529640	2695	2695	2695	2695	0
411	20250206	134500	41529640	2695	2695	2695	2695	0
412	20250206	134400	41529640	2695	2695	2695	2695	0
413	20250206	134300	41529640	2695	2695	2695	2695	0
414	20250206	134200	41529640	2695	2695	2695	2695	10
415	20250206	134100	41502690	2700	2700	2700	2700	0
416	20250206	134000	41502690	2700	2700	2700	2700	126
417	20250206	133900	41162490	2705	2705	2705	2705	0
418	20250206	133800	41162490	2705	2705	2705	2705	0
419	20250206	133700	41162490	2705	2705	2705	2705	0
420	20250206	133600	41162490	2705	2705	2705	2705	0
421	20250206	133500	41162490	2705	2705	2705	2705	0
422	20250206	133400	41162490	2705	2705	2705	2705	0
423	20250206	133300	41162490	2705	2705	2705	2705	0
424	20250206	133200	41162490	2705	2705	2705	2705	0
425	20250206	133100	41162490	2705	2705	2705	2705	0
426	20250206	133000	41162490	2705	2705	2705	2705	0
427	20250206	132900	41162490	2705	2705	2705	2705	0
428	20250206	132800	41162490	2705	2705	2705	2705	0
429	20250206	132700	41162490	2705	2705	2705	2705	0
430	20250206	132600	41162490	2705	2705	2705	2705	0
431	20250206	132500	41162490	2705	2705	2705	2705	6
432	20250206	132400	41146260	2705	2705	2705	2705	1
433	20250206	132300	41143555	2710	2710	2710	2710	0
434	20250206	132200	41143555	2710	2710	2710	2710	0
435	20250206	132100	41143555	2710	2710	2710	2710	0
436	20250206	132000	41143555	2710	2710	2710	2710	0
437	20250206	131900	41143555	2710	2710	2710	2710	0
438	20250206	131800	41143555	2710	2710	2710	2710	0
439	20250206	131700	41143555	2710	2710	2710	2710	20
440	20250206	131600	41089355	2710	2710	2710	2710	0
441	20250206	131500	41089355	2710	2710	2710	2710	2
442	20250206	131400	41083935	2700	2700	2700	2700	93
443	20250206	131300	40832835	2700	2700	2700	2700	0
444	20250206	131200	40832835	2700	2700	2700	2700	18
445	20250206	131100	40784235	2700	2700	2700	2700	0
446	20250206	131000	40784235	2700	2700	2700	2700	0
447	20250206	130900	40784235	2700	2700	2700	2700	0
448	20250206	130800	40784235	2700	2700	2700	2700	40
449	20250206	130700	40676235	2700	2700	2700	2700	0
450	20250206	130600	40676235	2700	2700	2700	2700	0
451	20250206	130500	40676235	2700	2700	2700	2700	0
452	20250206	130400	40676235	2700	2700	2700	2700	0
453	20250206	130300	40676235	2700	2700	2700	2700	0
454	20250206	130200	40676235	2700	2700	2700	2700	0
455	20250206	130100	40676235	2700	2700	2700	2700	0
456	20250206	130000	40676235	2700	2700	2700	2700	15
457	20250206	125900	40635735	2700	2700	2700	2700	0
458	20250206	125800	40635735	2700	2700	2700	2700	0
459	20250206	125700	40635735	2700	2700	2700	2700	0
460	20250206	125600	40635735	2700	2700	2700	2700	0
461	20250206	125500	40635735	2700	2700	2700	2700	0
462	20250206	125400	40635735	2700	2700	2700	2700	0
463	20250206	125300	40635735	2700	2700	2700	2700	0
464	20250206	125200	40635735	2700	2700	2700	2700	0
465	20250206	125100	40635735	2700	2700	2700	2700	0
466	20250206	125000	40635735	2700	2700	2700	2700	0
467	20250206	124900	40635735	2700	2700	2700	2700	0
468	20250206	124800	40635735	2700	2700	2700	2700	0
469	20250206	124700	40635735	2700	2700	2700	2700	0
470	20250206	124600	40635735	2700	2700	2700	2700	0
471	20250206	124500	40635735	2700	2700	2700	2700	0
472	20250206	124400	40635735	2700	2700	2700	2700	0
473	20250206	124300	40635735	2700	2700	2700	2700	0
474	20250206	124200	40635735	2700	2700	2700	2700	0
475	20250206	124100	40635735	2700	2700	2700	2700	0
476	20250206	124000	40635735	2700	2700	2700	2700	0
477	20250206	123900	40635735	2700	2700	2700	2700	1
478	20250206	123800	40633035	2700	2700	2700	2700	1
479	20250206	123700	40630335	2700	2700	2700	2700	1
480	20250206	123600	40627635	2695	2695	2695	2695	0
481	20250206	123500	40627635	2695	2695	2695	2695	10
482	20250206	123400	40600685	2695	2695	2695	2695	73
483	20250206	123300	40403950	2665	2665	2665	2665	0
484	20250206	123200	40403950	2665	2665	2665	2665	0
485	20250206	123100	40403950	2665	2665	2665	2665	0
486	20250206	123000	40403950	2665	2665	2665	2665	0
487	20250206	122900	40403950	2665	2665	2665	2665	0
488	20250206	122800	40403950	2665	2665	2665	2665	0
489	20250206	122700	40403950	2665	2665	2665	2665	0
490	20250206	122600	40403950	2665	2665	2665	2665	0
491	20250206	122500	40403950	2665	2665	2665	2665	0
492	20250206	122400	40403950	2665	2680	2680	2665	100
493	20250206	122300	40136950	2675	2675	2675	2675	0
494	20250206	122200	40136950	2675	2675	2675	2675	0
495	20250206	122100	40136950	2675	2675	2675	2675	0
496	20250206	122000	40136950	2675	2675	2675	2675	0
497	20250206	121900	40136950	2675	2675	2675	2675	0
498	20250206	121800	40136950	2675	2695	2695	2675	130
499	20250206	121700	39788445	2695	2695	2695	2695	0
500	20250206	121600	39788445	2695	2695	2695	2695	0
501	20250206	121500	39788445	2695	2695	2695	2695	0
502	20250206	121400	39788445	2695	2695	2695	2695	0
503	20250206	121300	39788445	2695	2695	2695	2695	0
504	20250206	121200	39788445	2695	2695	2695	2695	0
505	20250206	121100	39788445	2695	2695	2695	2695	0
506	20250206	121000	39788445	2695	2695	2695	2695	0
507	20250206	120900	39788445	2695	2695	2695	2695	0
508	20250206	120800	39788445	2695	2695	2695	2695	0
509	20250206	120700	39788445	2695	2695	2695	2695	0
510	20250206	120600	39788445	2695	2695	2695	2695	0
511	20250206	120500	39788445	2695	2695	2695	2695	0
512	20250206	120400	39788445	2695	2695	2695	2695	0
513	20250206	120300	39788445	2695	2695	2695	2695	0
514	20250206	120200	39788445	2695	2695	2695	2695	16
515	20250206	120100	39745325	2700	2700	2700	2700	0
516	20250206	120000	39745325	2700	2700	2700	2700	0
517	20250206	115900	39745325	2700	2700	2700	2700	0
518	20250206	115800	39745325	2700	2700	2700	2700	0
519	20250206	115700	39745325	2700	2700	2700	2700	0
520	20250206	115600	39745325	2700	2700	2700	2700	100
521	20250206	115500	39475325	2700	2700	2700	2700	0
522	20250206	115400	39475325	2700	2700	2700	2700	0
523	20250206	115300	39475325	2700	2700	2700	2700	0
524	20250206	115200	39475325	2700	2700	2700	2700	0
525	20250206	115100	39475325	2700	2700	2700	2700	0
526	20250206	115000	39475325	2700	2700	2700	2700	0
527	20250206	114900	39475325	2700	2700	2700	2700	0
528	20250206	114800	39475325	2700	2700	2700	2700	0
529	20250206	114700	39475325	2700	2700	2700	2700	0
530	20250206	114600	39475325	2700	2700	2700	2700	0
531	20250206	114500	39475325	2700	2700	2700	2700	0
532	20250206	114400	39475325	2700	2700	2700	2700	0
533	20250206	114300	39475325	2700	2700	2700	2700	0
534	20250206	114200	39475325	2700	2700	2700	2700	0
535	20250206	114100	39475325	2700	2700	2700	2700	0
536	20250206	114000	39475325	2700	2700	2700	2700	0
537	20250206	113900	39475325	2700	2700	2700	2700	2
538	20250206	113800	39469925	2700	2700	2700	2700	0
539	20250206	113700	39469925	2700	2700	2700	2700	91
540	20250206	113600	39224225	2700	2700	2700	2700	0
541	20250206	113500	39224225	2700	2700	2700	2700	0
542	20250206	113400	39224225	2700	2710	2710	2700	3
543	20250206	113300	39216110	2705	2705	2705	2705	0
544	20250206	113200	39216110	2705	2705	2705	2705	0
545	20250206	113100	39216110	2705	2705	2705	2705	0
546	20250206	113000	39216110	2705	2705	2705	2705	0
547	20250206	112900	39216110	2705	2705	2705	2705	0
548	20250206	112800	39216110	2705	2705	2705	2705	0
549	20250206	112700	39216110	2705	2705	2705	2705	0
550	20250206	112600	39216110	2705	2705	2705	2705	11
551	20250206	112500	39186355	2710	2710	2710	2710	0
552	20250206	112400	39186355	2710	2710	2710	2710	0
553	20250206	112300	39186355	2710	2710	2710	2710	1
554	20250206	112200	39183645	2725	2725	2725	2725	0
555	20250206	112100	39183645	2725	2725	2725	2725	0
556	20250206	112000	39183645	2725	2725	2725	2725	0
557	20250206	111900	39183645	2725	2725	2725	2725	0
558	20250206	111800	39183645	2725	2725	2725	2725	0
559	20250206	111700	39183645	2725	2725	2725	2725	11
560	20250206	111600	39153670	2720	2720	2725	2720	251
561	20250206	111500	38469950	2720	2720	2720	2720	0
562	20250206	111400	38469950	2720	2720	2720	2720	1
563	20250206	111300	38467230	2725	2725	2725	2725	0
564	20250206	111200	38467230	2725	2725	2725	2725	0
565	20250206	111100	38467230	2725	2725	2725	2725	0
566	20250206	111000	38467230	2725	2700	2725	2700	7350
567	20250206	110900	18469930	2700	2700	2700	2700	302
568	20250206	110800	17654530	2700	2695	2700	2695	2
569	20250206	110700	17649135	2700	2700	2700	2700	0
570	20250206	110600	17649135	2700	2700	2700	2700	0
571	20250206	110500	17649135	2700	2700	2700	2700	0
572	20250206	110400	17649135	2700	2700	2700	2700	0
573	20250206	110300	17649135	2700	2700	2700	2700	0
574	20250206	110200	17649135	2700	2700	2700	2700	0
575	20250206	110100	17649135	2700	2700	2700	2700	7
576	20250206	110000	17630235	2700	2700	2700	2700	202
577	20250206	105900	17084835	2670	2670	2670	2670	0
578	20250206	105800	17084835	2670	2670	2670	2670	0
579	20250206	105700	17084835	2670	2670	2670	2670	0
580	20250206	105600	17084835	2670	2670	2670	2670	0
581	20250206	105500	17084835	2670	2670	2670	2670	0
582	20250206	105400	17084835	2670	2670	2670	2670	0
583	20250206	105300	17084835	2670	2670	2670	2670	0
584	20250206	105200	17084835	2670	2670	2670	2670	0
585	20250206	105100	17084835	2670	2670	2670	2670	0
586	20250206	105000	17084835	2670	2670	2670	2670	0
587	20250206	104900	17084835	2670	2670	2670	2670	0
588	20250206	104800	17084835	2670	2670	2670	2670	0
589	20250206	104700	17084835	2670	2670	2670	2670	0
590	20250206	104600	17084835	2670	2670	2670	2670	1
591	20250206	104500	17082165	2650	2650	2650	2650	0
592	20250206	104400	17082165	2650	2650	2650	2650	0
593	20250206	104300	17082165	2650	2700	2700	2650	2000
594	20250206	104200	11734465	2700	2700	2700	2700	60
595	20250206	104100	11572465	2700	2705	2705	2700	952
596	20250206	104000	8999475	2710	2710	2710	2710	0
597	20250206	103900	8999475	2710	2710	2710	2710	523
598	20250206	103800	7582145	2720	2720	2720	2720	46
599	20250206	103700	7457025	2720	2720	2720	2720	0
600	20250206	103600	7457025	2720	2720	2720	2720	0
601	20250206	103500	7457025	2720	2720	2720	2720	0
602	20250206	103400	7457025	2720	2720	2720	2720	0
603	20250206	103300	7457025	2720	2720	2720	2720	0
604	20250206	103200	7457025	2720	2720	2720	2720	0
605	20250206	103100	7457025	2720	2720	2720	2720	10
606	20250206	103000	7429825	2710	2710	2710	2710	0
607	20250206	102900	7429825	2710	2710	2710	2710	0
608	20250206	102800	7429825	2710	2710	2710	2710	589
609	20250206	102700	5833635	2710	2710	2710	2710	0
610	20250206	102600	5833635	2710	2710	2710	2710	0
611	20250206	102500	5833635	2710	2710	2710	2710	0
612	20250206	102400	5833635	2710	2710	2710	2710	0
613	20250206	102300	5833635	2710	2710	2710	2710	0
614	20250206	102200	5833635	2710	2710	2710	2710	0
615	20250206	102100	5833635	2710	2710	2710	2710	0
616	20250206	102000	5833635	2710	2710	2710	2710	0
617	20250206	101900	5833635	2710	2710	2710	2710	0
618	20250206	101800	5833635	2710	2710	2710	2710	0
619	20250206	101700	5833635	2710	2710	2710	2710	0
620	20250206	101600	5833635	2710	2710	2710	2710	0
621	20250206	101500	5833635	2710	2710	2710	2710	2
622	20250206	101400	5828215	2710	2710	2710	2710	22
623	20250206	101300	5768595	2710	2710	2710	2710	0
624	20250206	101200	5768595	2710	2710	2710	2710	0
625	20250206	101100	5768595	2710	2710	2710	2710	0
626	20250206	101000	5768595	2710	2720	2720	2710	40
627	20250206	100900	5659825	2720	2720	2720	2720	0
628	20250206	100800	5659825	2720	2720	2720	2720	0
629	20250206	100700	5659825	2720	2720	2720	2720	1
630	20250206	100600	5657105	2720	2720	2720	2720	0
631	20250206	100500	5657105	2720	2720	2720	2720	0
632	20250206	100400	5657105	2720	2720	2720	2720	0
633	20250206	100300	5657105	2720	2720	2720	2720	0
634	20250206	100200	5657105	2720	2720	2720	2720	0
635	20250206	100100	5657105	2720	2720	2720	2720	0
636	20250206	100000	5657105	2720	2720	2720	2720	0
637	20250206	095900	5657105	2720	2720	2720	2720	0
638	20250206	095800	5657105	2720	2720	2720	2720	0
639	20250206	095700	5657105	2720	2720	2720	2720	0
640	20250206	095600	5657105	2720	2720	2720	2720	0
641	20250206	095500	5657105	2720	2720	2720	2720	0
642	20250206	095400	5657105	2720	2720	2720	2720	0
643	20250206	095300	5657105	2720	2720	2720	2720	2
644	20250206	095200	5651665	2710	2710	2710	2710	0
645	20250206	095100	5651665	2710	2710	2710	2710	13
646	20250206	095000	5616435	2725	2725	2725	2725	0
647	20250206	094900	5616435	2725	2725	2725	2725	0
648	20250206	094800	5616435	2725	2725	2725	2725	0
649	20250206	094700	5616435	2725	2725	2725	2725	36
650	20250206	094600	5518335	2725	2725	2725	2725	0
651	20250206	094500	5518335	2725	2725	2725	2725	0
652	20250206	094400	5518335	2725	2725	2725	2725	6
653	20250206	094300	5501985	2725	2720	2725	2720	309
654	20250206	094200	4661365	2720	2720	2720	2720	1
655	20250206	094100	4658645	2710	2710	2710	2710	0
656	20250206	094000	4658645	2710	2710	2710	2710	0
657	20250206	093900	4658645	2710	2710	2710	2710	0
658	20250206	093800	4658645	2710	2710	2710	2710	0
659	20250206	093700	4658645	2710	2710	2710	2710	0
660	20250206	093600	4658645	2710	2710	2710	2710	0
661	20250206	093500	4658645	2710	2710	2710	2710	0
662	20250206	093400	4658645	2710	2710	2710	2710	0
663	20250206	093300	4658645	2710	2710	2710	2710	0
664	20250206	093200	4658645	2710	2710	2710	2710	15
665	20250206	093100	4617995	2710	2710	2710	2710	0
666	20250206	093000	4617995	2710	2710	2710	2710	0
667	20250206	092900	4617995	2710	2710	2710	2710	272
668	20250206	092800	3880875	2720	2720	2720	2720	0
669	20250206	092700	3880875	2720	2720	2720	2720	3
670	20250206	092600	3872715	2720	2720	2720	2720	0
671	20250206	092500	3872715	2720	2720	2720	2720	0
672	20250206	092400	3872715	2720	2720	2720	2720	0
673	20250206	092300	3872715	2720	2720	2720	2720	0
674	20250206	092200	3872715	2720	2720	2720	2720	510
675	20250206	092100	2485515	2695	2695	2695	2695	0
676	20250206	092000	2485515	2695	2695	2695	2695	1
677	20250206	091900	2482820	2695	2695	2695	2695	21
678	20250206	091800	2426225	2695	2700	2700	2695	153
679	20250206	091700	2013740	2715	2715	2715	2715	0
680	20250206	091600	2013740	2715	2715	2715	2715	0
681	20250206	091500	2013740	2715	2715	2715	2715	10
682	20250206	091400	1986590	2715	2715	2715	2715	138
683	20250206	091300	1611920	2715	2715	2715	2715	10
684	20250206	091200	1584770	2715	2715	2715	2715	0
685	20250206	091100	1584770	2715	2715	2715	2715	0
686	20250206	091000	1584770	2715	2715	2715	2715	100
687	20250206	090900	1313270	2715	2715	2715	2715	0
688	20250206	090800	1313270	2715	2715	2715	2715	200
689	20250206	090700	770270	2720	2720	2720	2720	0
690	20250206	090600	770270	2720	2720	2720	2720	0
691	20250206	090500	770270	2720	2720	2720	2720	4
692	20250206	090400	759390	2720	2720	2720	2720	1
693	20250206	090300	756670	2685	2685	2685	2685	0
694	20250206	090200	756670	2685	2685	2685	2685	0
695	20250206	090100	756670	2685	2690	2690	2685	101
696	20250206	090000	484985	2690	2725	2725	2690	178