KissMeData/294140/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210800	54589135	2830	2830	2830	2830	831
3	20250206	210700	54589135	2830	2830	2830	2830	0
4	20250206	210600	54589135	2830	2830	2830	2830	0
5	20250206	210500	54589135	2830	2830	2830	2830	0
6	20250206	210400	54589135	2830	2830	2830	2830	0
7	20250206	210300	54589135	2830	2830	2830	2830	0
8	20250206	210200	54589135	2830	2830	2830	2830	0
9	20250206	210100	54589135	2830	2830	2830	2830	0
10	20250206	210000	54589135	2830	2830	2830	2830	0
11	20250206	205900	54589135	2830	2830	2830	2830	0
12	20250206	205800	54589135	2830	2830	2830	2830	0
13	20250206	205700	54589135	2830	2830	2830	2830	0
14	20250206	205600	54589135	2830	2830	2830	2830	0
15	20250206	205500	54589135	2830	2830	2830	2830	0
16	20250206	205400	54589135	2830	2830	2830	2830	0
17	20250206	205300	54589135	2830	2830	2830	2830	0
18	20250206	205200	54589135	2830	2830	2830	2830	0
19	20250206	205100	54589135	2830	2830	2830	2830	0
20	20250206	205000	54589135	2830	2830	2830	2830	0
21	20250206	204900	54589135	2830	2830	2830	2830	0
22	20250206	204800	54589135	2830	2830	2830	2830	0
23	20250206	204700	54589135	2830	2830	2830	2830	0
24	20250206	204600	54589135	2830	2830	2830	2830	0
25	20250206	204500	54589135	2830	2830	2830	2830	0
26	20250206	204400	54589135	2830	2830	2830	2830	0
27	20250206	204300	54589135	2830	2830	2830	2830	0
28	20250206	204200	54589135	2830	2830	2830	2830	0
29	20250206	204100	54589135	2830	2830	2830	2830	0
30	20250206	204000	54589135	2830	2830	2830	2830	0
31	20250206	203900	54589135	2830	2830	2830	2830	0
32	20250206	203800	54589135	2830	2830	2830	2830	831
33	20250206	203700	54589135	2830	2830	2830	2830	0
34	20250206	203600	54589135	2830	2830	2830	2830	0
35	20250206	203500	54589135	2830	2830	2830	2830	0
36	20250206	203400	54589135	2830	2830	2830	2830	0
37	20250206	203300	54589135	2830	2830	2830	2830	0
38	20250206	203200	54589135	2830	2830	2830	2830	0
39	20250206	203100	54589135	2830	2830	2830	2830	0
40	20250206	203000	54589135	2830	2830	2830	2830	0
41	20250206	202900	54589135	2830	2830	2830	2830	0
42	20250206	202800	54589135	2830	2830	2830	2830	0
43	20250206	202700	54589135	2830	2830	2830	2830	0
44	20250206	202600	54589135	2830	2830	2830	2830	0
45	20250206	202500	54589135	2830	2830	2830	2830	0
46	20250206	202400	54589135	2830	2830	2830	2830	0
47	20250206	202300	54589135	2830	2830	2830	2830	0
48	20250206	202200	54589135	2830	2830	2830	2830	0
49	20250206	202100	54589135	2830	2830	2830	2830	0
50	20250206	202000	54589135	2830	2830	2830	2830	0
51	20250206	201900	54589135	2830	2830	2830	2830	0
52	20250206	201800	54589135	2830	2830	2830	2830	0
53	20250206	201700	54589135	2830	2830	2830	2830	0
54	20250206	201600	54589135	2830	2830	2830	2830	0
55	20250206	201500	54589135	2830	2830	2830	2830	0
56	20250206	201400	54589135	2830	2830	2830	2830	0
57	20250206	201300	54589135	2830	2830	2830	2830	0
58	20250206	201200	54589135	2830	2830	2830	2830	0
59	20250206	201100	54589135	2830	2830	2830	2830	0
60	20250206	201000	54589135	2830	2830	2830	2830	0
61	20250206	200900	54589135	2830	2830	2830	2830	0
62	20250206	200800	54589135	2830	2830	2830	2830	831
63	20250206	200700	54589135	2830	2830	2830	2830	0
64	20250206	200600	54589135	2830	2830	2830	2830	0
65	20250206	200500	54589135	2830	2830	2830	2830	0
66	20250206	200400	54589135	2830	2830	2830	2830	0
67	20250206	200300	54589135	2830	2830	2830	2830	0
68	20250206	200200	54589135	2830	2830	2830	2830	0
69	20250206	200100	54589135	2830	2830	2830	2830	0
70	20250206	200000	54589135	2830	2830	2830	2830	0
71	20250206	195900	54589135	2830	2830	2830	2830	0
72	20250206	195800	54589135	2830	2830	2830	2830	0
73	20250206	195700	54589135	2830	2830	2830	2830	0
74	20250206	195600	54589135	2830	2830	2830	2830	0
75	20250206	195500	54589135	2830	2830	2830	2830	0
76	20250206	195400	54589135	2830	2830	2830	2830	0
77	20250206	195300	54589135	2830	2830	2830	2830	0
78	20250206	195200	54589135	2830	2830	2830	2830	0
79	20250206	195100	54589135	2830	2830	2830	2830	0
80	20250206	195000	54589135	2830	2830	2830	2830	0
81	20250206	194900	54589135	2830	2830	2830	2830	0
82	20250206	194800	54589135	2830	2830	2830	2830	0
83	20250206	194700	54589135	2830	2830	2830	2830	0
84	20250206	194600	54589135	2830	2830	2830	2830	0
85	20250206	194500	54589135	2830	2830	2830	2830	0
86	20250206	194400	54589135	2830	2830	2830	2830	0
87	20250206	194300	54589135	2830	2830	2830	2830	0
88	20250206	194200	54589135	2830	2830	2830	2830	0
89	20250206	194100	54589135	2830	2830	2830	2830	0
90	20250206	194000	54589135	2830	2830	2830	2830	0
91	20250206	193900	54589135	2830	2830	2830	2830	0
92	20250206	193800	54589135	2830	2830	2830	2830	831
93	20250206	193700	54589135	2830	2830	2830	2830	0
94	20250206	193600	54589135	2830	2830	2830	2830	0
95	20250206	193500	54589135	2830	2830	2830	2830	0
96	20250206	193400	54589135	2830	2830	2830	2830	0
97	20250206	193300	54589135	2830	2830	2830	2830	0
98	20250206	193200	54589135	2830	2830	2830	2830	0
99	20250206	193100	54589135	2830	2830	2830	2830	0
100	20250206	193000	54589135	2830	2830	2830	2830	0
101	20250206	192900	54589135	2830	2830	2830	2830	0
102	20250206	192800	54589135	2830	2830	2830	2830	0
103	20250206	192700	54589135	2830	2830	2830	2830	0
104	20250206	192600	54589135	2830	2830	2830	2830	0
105	20250206	192500	54589135	2830	2830	2830	2830	0
106	20250206	192400	54589135	2830	2830	2830	2830	0
107	20250206	192300	54589135	2830	2830	2830	2830	0
108	20250206	192200	54589135	2830	2830	2830	2830	0
109	20250206	192100	54589135	2830	2830	2830	2830	0
110	20250206	192000	54589135	2830	2830	2830	2830	0
111	20250206	191900	54589135	2830	2830	2830	2830	0
112	20250206	191800	54589135	2830	2830	2830	2830	0
113	20250206	191700	54589135	2830	2830	2830	2830	0
114	20250206	191600	54589135	2830	2830	2830	2830	0
115	20250206	191500	54589135	2830	2830	2830	2830	0
116	20250206	191400	54589135	2830	2830	2830	2830	0
117	20250206	191300	54589135	2830	2830	2830	2830	0
118	20250206	191200	54589135	2830	2830	2830	2830	0
119	20250206	191100	54589135	2830	2830	2830	2830	0
120	20250206	191000	54589135	2830	2830	2830	2830	0
121	20250206	190900	54589135	2830	2830	2830	2830	0
122	20250206	190800	54589135	2830	2830	2830	2830	831
123	20250206	190700	54589135	2830	2830	2830	2830	0
124	20250206	190600	54589135	2830	2830	2830	2830	0
125	20250206	190500	54589135	2830	2830	2830	2830	0
126	20250206	190400	54589135	2830	2830	2830	2830	0
127	20250206	190300	54589135	2830	2830	2830	2830	0
128	20250206	190200	54589135	2830	2830	2830	2830	0
129	20250206	190100	54589135	2830	2830	2830	2830	0
130	20250206	190000	54589135	2830	2830	2830	2830	0
131	20250206	185900	54589135	2830	2830	2830	2830	0
132	20250206	185800	54589135	2830	2830	2830	2830	0
133	20250206	185700	54589135	2830	2830	2830	2830	0
134	20250206	185600	54589135	2830	2830	2830	2830	0
135	20250206	185500	54589135	2830	2830	2830	2830	0
136	20250206	185400	54589135	2830	2830	2830	2830	0
137	20250206	185300	54589135	2830	2830	2830	2830	0
138	20250206	185200	54589135	2830	2830	2830	2830	0
139	20250206	185100	54589135	2830	2830	2830	2830	0
140	20250206	185000	54589135	2830	2830	2830	2830	0
141	20250206	184900	54589135	2830	2830	2830	2830	0
142	20250206	184800	54589135	2830	2830	2830	2830	0
143	20250206	184700	54589135	2830	2830	2830	2830	0
144	20250206	184600	54589135	2830	2830	2830	2830	0
145	20250206	184500	54589135	2830	2830	2830	2830	0
146	20250206	184400	54589135	2830	2830	2830	2830	0
147	20250206	184300	54589135	2830	2830	2830	2830	0
148	20250206	184200	54589135	2830	2830	2830	2830	0
149	20250206	184100	54589135	2830	2830	2830	2830	0
150	20250206	184000	54589135	2830	2830	2830	2830	0
151	20250206	183900	54589135	2830	2830	2830	2830	0
152	20250206	183800	54589135	2830	2830	2830	2830	831
153	20250206	183700	54589135	2830	2830	2830	2830	0
154	20250206	183600	54589135	2830	2830	2830	2830	0
155	20250206	183500	54589135	2830	2830	2830	2830	0
156	20250206	183400	54589135	2830	2830	2830	2830	0
157	20250206	183300	54589135	2830	2830	2830	2830	0
158	20250206	183200	54589135	2830	2830	2830	2830	0
159	20250206	183100	54589135	2830	2830	2830	2830	0
160	20250206	183000	54589135	2830	2830	2830	2830	0
161	20250206	182900	54589135	2830	2830	2830	2830	0
162	20250206	182800	54589135	2830	2830	2830	2830	0
163	20250206	182700	54589135	2830	2830	2830	2830	0
164	20250206	182600	54589135	2830	2830	2830	2830	0
165	20250206	182500	54589135	2830	2830	2830	2830	0
166	20250206	182400	54589135	2830	2830	2830	2830	0
167	20250206	182300	54589135	2830	2830	2830	2830	0
168	20250206	182200	54589135	2830	2830	2830	2830	0
169	20250206	182100	54589135	2830	2830	2830	2830	0
170	20250206	182000	54589135	2830	2830	2830	2830	0
171	20250206	181900	54589135	2830	2830	2830	2830	0
172	20250206	181800	54589135	2830	2830	2830	2830	0
173	20250206	181700	54589135	2830	2830	2830	2830	0
174	20250206	181600	54589135	2830	2830	2830	2830	0
175	20250206	181500	54589135	2830	2830	2830	2830	0
176	20250206	181400	54589135	2830	2830	2830	2830	0
177	20250206	181300	54589135	2830	2830	2830	2830	0
178	20250206	181200	54589135	2830	2830	2830	2830	0
179	20250206	181100	54589135	2830	2830	2830	2830	0
180	20250206	181000	54589135	2830	2830	2830	2830	0
181	20250206	180900	54589135	2830	2830	2830	2830	0
182	20250206	180800	54589135	2830	2830	2830	2830	831
183	20250206	180700	54589135	2830	2830	2830	2830	0
184	20250206	180600	54589135	2830	2830	2830	2830	0
185	20250206	180500	54589135	2830	2830	2830	2830	0
186	20250206	180400	54589135	2830	2830	2830	2830	0
187	20250206	180300	54589135	2830	2830	2830	2830	0
188	20250206	180200	54589135	2830	2830	2830	2830	0
189	20250206	180100	54589135	2830	2830	2830	2830	0
190	20250206	180000	54589135	2830	2830	2830	2830	0
191	20250206	175900	54589135	2830	2830	2830	2830	0
192	20250206	175800	54589135	2830	2830	2830	2830	0
193	20250206	175700	54589135	2830	2830	2830	2830	0
194	20250206	175600	54589135	2830	2830	2830	2830	0
195	20250206	175500	54589135	2830	2830	2830	2830	0
196	20250206	175400	54589135	2830	2830	2830	2830	0
197	20250206	175300	54589135	2830	2830	2830	2830	0
198	20250206	175200	54589135	2830	2830	2830	2830	0
199	20250206	175100	54589135	2830	2830	2830	2830	0
200	20250206	175000	54589135	2830	2830	2830	2830	0
201	20250206	174900	54589135	2830	2830	2830	2830	0
202	20250206	174800	54589135	2830	2830	2830	2830	0
203	20250206	174700	54589135	2830	2830	2830	2830	0
204	20250206	174600	54589135	2830	2830	2830	2830	0
205	20250206	174500	54589135	2830	2830	2830	2830	0
206	20250206	174400	54589135	2830	2830	2830	2830	0
207	20250206	174300	54589135	2830	2830	2830	2830	0
208	20250206	174200	54589135	2830	2830	2830	2830	0
209	20250206	174100	54589135	2830	2830	2830	2830	0
210	20250206	174000	54589135	2830	2830	2830	2830	0
211	20250206	173900	54589135	2830	2830	2830	2830	0
212	20250206	173800	54589135	2830	2830	2830	2830	831
213	20250206	173700	54589135	2830	2830	2830	2830	0
214	20250206	173600	54589135	2830	2830	2830	2830	0
215	20250206	173500	54589135	2830	2830	2830	2830	0
216	20250206	173400	54589135	2830	2830	2830	2830	0
217	20250206	173300	54589135	2830	2830	2830	2830	0
218	20250206	173200	54589135	2830	2830	2830	2830	0
219	20250206	173100	54589135	2830	2830	2830	2830	0
220	20250206	173000	54589135	2830	2830	2830	2830	0
221	20250206	172900	54589135	2830	2830	2830	2830	0
222	20250206	172800	54589135	2830	2830	2830	2830	0
223	20250206	172700	54589135	2830	2830	2830	2830	0
224	20250206	172600	54589135	2830	2830	2830	2830	0
225	20250206	172500	54589135	2830	2830	2830	2830	0
226	20250206	172400	54589135	2830	2830	2830	2830	0
227	20250206	172300	54589135	2830	2830	2830	2830	0
228	20250206	172200	54589135	2830	2830	2830	2830	0
229	20250206	172100	54589135	2830	2830	2830	2830	0
230	20250206	172000	54589135	2830	2830	2830	2830	0
231	20250206	171900	54589135	2830	2830	2830	2830	0
232	20250206	171800	54589135	2830	2830	2830	2830	0
233	20250206	171700	54589135	2830	2830	2830	2830	0
234	20250206	171600	54589135	2830	2830	2830	2830	0
235	20250206	171500	54589135	2830	2830	2830	2830	0
236	20250206	171400	54589135	2830	2830	2830	2830	0
237	20250206	171300	54589135	2830	2830	2830	2830	0
238	20250206	171200	54589135	2830	2830	2830	2830	0
239	20250206	171100	54589135	2830	2830	2830	2830	0
240	20250206	171000	54589135	2830	2830	2830	2830	0
241	20250206	170900	54589135	2830	2830	2830	2830	0
242	20250206	170800	54589135	2830	2830	2830	2830	831
243	20250206	170700	54589135	2830	2830	2830	2830	0
244	20250206	170600	54589135	2830	2830	2830	2830	0
245	20250206	170500	54589135	2830	2830	2830	2830	0
246	20250206	170400	54589135	2830	2830	2830	2830	0
247	20250206	170300	54589135	2830	2830	2830	2830	0
248	20250206	170200	54589135	2830	2830	2830	2830	0
249	20250206	170100	54589135	2830	2830	2830	2830	0
250	20250206	170000	54589135	2830	2830	2830	2830	0
251	20250206	165900	54589135	2830	2830	2830	2830	0
252	20250206	165800	54589135	2830	2830	2830	2830	0
253	20250206	165700	54589135	2830	2830	2830	2830	0
254	20250206	165600	54589135	2830	2830	2830	2830	0
255	20250206	165500	54589135	2830	2830	2830	2830	0
256	20250206	165400	54589135	2830	2830	2830	2830	0
257	20250206	165300	54589135	2830	2830	2830	2830	0
258	20250206	165200	54589135	2830	2830	2830	2830	0
259	20250206	165100	54589135	2830	2830	2830	2830	0
260	20250206	165000	54589135	2830	2830	2830	2830	0
261	20250206	164900	54589135	2830	2830	2830	2830	0
262	20250206	164800	54589135	2830	2830	2830	2830	0
263	20250206	164700	54589135	2830	2830	2830	2830	0
264	20250206	164600	54589135	2830	2830	2830	2830	0
265	20250206	164500	54589135	2830	2830	2830	2830	0
266	20250206	164400	54589135	2830	2830	2830	2830	0
267	20250206	164300	54589135	2830	2830	2830	2830	0
268	20250206	164200	54589135	2830	2830	2830	2830	0
269	20250206	164100	54589135	2830	2830	2830	2830	0
270	20250206	164000	54589135	2830	2830	2830	2830	0
271	20250206	163900	54589135	2830	2830	2830	2830	0
272	20250206	163800	54589135	2830	2830	2830	2830	831
273	20250206	163700	54589135	2830	2830	2830	2830	0
274	20250206	163600	54589135	2830	2830	2830	2830	0
275	20250206	163500	54589135	2830	2830	2830	2830	0
276	20250206	163400	54589135	2830	2830	2830	2830	0
277	20250206	163300	54589135	2830	2830	2830	2830	0
278	20250206	163200	54589135	2830	2830	2830	2830	0
279	20250206	163100	54589135	2830	2830	2830	2830	0
280	20250206	163000	54589135	2830	2830	2830	2830	0
281	20250206	162900	54589135	2830	2830	2830	2830	0
282	20250206	162800	54589135	2830	2830	2830	2830	0
283	20250206	162700	54589135	2830	2830	2830	2830	0
284	20250206	162600	54589135	2830	2830	2830	2830	0
285	20250206	162500	54589135	2830	2830	2830	2830	0
286	20250206	162400	54589135	2830	2830	2830	2830	0
287	20250206	162300	54589135	2830	2830	2830	2830	0
288	20250206	162200	54589135	2830	2830	2830	2830	0
289	20250206	162100	54589135	2830	2830	2830	2830	0
290	20250206	162000	54589135	2830	2830	2830	2830	0
291	20250206	161900	54589135	2830	2830	2830	2830	0
292	20250206	161800	54589135	2830	2830	2830	2830	0
293	20250206	161700	54589135	2830	2830	2830	2830	0
294	20250206	161600	54589135	2830	2830	2830	2830	0
295	20250206	161500	54589135	2830	2830	2830	2830	0
296	20250206	161400	54589135	2830	2830	2830	2830	0
297	20250206	161300	54589135	2830	2830	2830	2830	0
298	20250206	161200	54589135	2830	2830	2830	2830	0
299	20250206	161100	54589135	2830	2830	2830	2830	0
300	20250206	161000	54589135	2830	2830	2830	2830	0
301	20250206	160900	54589135	2830	2830	2830	2830	0
302	20250206	160800	54589135	2830	2830	2830	2830	831
303	20250206	160700	54589135	2830	2830	2830	2830	0
304	20250206	160600	54589135	2830	2830	2830	2830	0
305	20250206	160500	54589135	2830	2830	2830	2830	0
306	20250206	160400	54589135	2830	2830	2830	2830	0
307	20250206	160300	54589135	2830	2830	2830	2830	0
308	20250206	160200	54589135	2830	2830	2830	2830	0
309	20250206	160100	54589135	2830	2830	2830	2830	0
310	20250206	160000	54589135	2830	2830	2830	2830	0
311	20250206	155900	54589135	2830	2830	2830	2830	0
312	20250206	155800	54589135	2830	2830	2830	2830	0
313	20250206	155700	54589135	2830	2830	2830	2830	0
314	20250206	155600	54589135	2830	2830	2830	2830	0
315	20250206	155500	54589135	2830	2830	2830	2830	0
316	20250206	155400	54589135	2830	2830	2830	2830	0
317	20250206	155300	54589135	2830	2830	2830	2830	0
318	20250206	155200	54589135	2830	2830	2830	2830	0
319	20250206	155100	54589135	2830	2830	2830	2830	0
320	20250206	155000	54589135	2830	2830	2830	2830	0
321	20250206	154900	54589135	2830	2830	2830	2830	0
322	20250206	154800	54589135	2830	2830	2830	2830	0
323	20250206	154700	54589135	2830	2830	2830	2830	0
324	20250206	154600	54589135	2830	2830	2830	2830	0
325	20250206	154500	54589135	2830	2830	2830	2830	0
326	20250206	154400	54589135	2830	2830	2830	2830	0
327	20250206	154300	54589135	2830	2830	2830	2830	0
328	20250206	154200	54589135	2830	2830	2830	2830	0
329	20250206	154100	54589135	2830	2830	2830	2830	0
330	20250206	154000	54589135	2830	2830	2830	2830	0
331	20250206	153900	54589135	2830	2830	2830	2830	0
332	20250206	153800	54589135	2830	2830	2830	2830	831
333	20250206	153700	54589135	2830	2830	2830	2830	0
334	20250206	153600	54589135	2830	2830	2830	2830	0
335	20250206	153500	54589135	2830	2830	2830	2830	0
336	20250206	153400	54589135	2830	2830	2830	2830	0
337	20250206	153300	54589135	2830	2830	2830	2830	0
338	20250206	153200	54589135	2830	2830	2830	2830	0
339	20250206	153100	54589135	2830	2830	2830	2830	0
340	20250206	153000	54589135	2830	2830	2830	2830	831
341	20250206	152900	52237405	2840	2840	2840	2840	0
342	20250206	152800	52237405	2840	2840	2840	2840	0
343	20250206	152700	52237405	2840	2840	2840	2840	0
344	20250206	152600	52237405	2840	2840	2840	2840	0
345	20250206	152500	52237405	2840	2840	2840	2840	0
346	20250206	152400	52237405	2840	2840	2840	2840	0
347	20250206	152300	52237405	2840	2840	2840	2840	0
348	20250206	152200	52237405	2840	2840	2840	2840	0
349	20250206	152100	52237405	2840	2840	2840	2840	0
350	20250206	152000	52237405	2840	2840	2840	2840	0
351	20250206	151900	52237405	2840	2840	2840	2840	1
352	20250206	151800	52234565	2840	2840	2840	2840	1
353	20250206	151700	52231725	2840	2840	2840	2840	0
354	20250206	151600	52231725	2840	2840	2840	2840	0
355	20250206	151500	52231725	2840	2840	2840	2840	0
356	20250206	151400	52231725	2840	2840	2840	2840	0
357	20250206	151300	52231725	2840	2840	2840	2840	0
358	20250206	151200	52231725	2840	2840	2840	2840	0
359	20250206	151100	52231725	2840	2840	2840	2840	0
360	20250206	151000	52231725	2840	2840	2840	2840	56
361	20250206	150900	52072685	2840	2840	2840	2840	14
362	20250206	150800	52032925	2840	2840	2840	2840	0
363	20250206	150700	52032925	2840	2840	2840	2840	0
364	20250206	150600	52032925	2840	2840	2840	2840	0
365	20250206	150500	52032925	2840	2840	2840	2840	0
366	20250206	150400	52032925	2840	2840	2840	2840	0
367	20250206	150300	52032925	2840	2840	2840	2840	14
368	20250206	150200	51993165	2840	2840	2840	2840	1
369	20250206	150100	51990325	2835	2835	2835	2835	0
370	20250206	150000	51990325	2835	2835	2835	2835	1290
371	20250206	145900	48333175	2835	2835	2835	2835	0
372	20250206	145800	48333175	2835	2835	2835	2835	0
373	20250206	145700	48333175	2835	2835	2835	2835	56
374	20250206	145600	48174415	2835	2835	2835	2835	0
375	20250206	145500	48174415	2835	2835	2835	2835	37
376	20250206	145400	48069520	2835	2835	2835	2835	0
377	20250206	145300	48069520	2835	2835	2835	2835	108
378	20250206	145200	47763340	2835	2835	2835	2835	7
379	20250206	145100	47743495	2840	2840	2840	2840	0
380	20250206	145000	47743495	2840	2840	2840	2840	0
381	20250206	144900	47743495	2840	2840	2840	2840	55
382	20250206	144800	47587295	2840	2840	2840	2840	10
383	20250206	144700	47558895	2840	2840	2840	2840	1
384	20250206	144600	47556055	2845	2845	2845	2845	0
385	20250206	144500	47556055	2845	2845	2845	2845	0
386	20250206	144400	47556055	2845	2845	2845	2845	7
387	20250206	144300	47536140	2850	2850	2850	2850	100
388	20250206	144200	47251140	2835	2835	2835	2835	1105
389	20250206	144100	44118465	2835	2835	2835	2835	33
390	20250206	144000	44024910	2840	2840	2840	2840	0
391	20250206	143900	44024910	2840	2840	2840	2840	0
392	20250206	143800	44024910	2840	2840	2840	2840	0
393	20250206	143700	44024910	2840	2840	2840	2840	0
394	20250206	143600	44024910	2840	2840	2840	2840	1000
395	20250206	143500	41184910	2855	2855	2855	2855	0
396	20250206	143400	41184910	2855	2855	2855	2855	0
397	20250206	143300	41184910	2855	2855	2855	2855	0
398	20250206	143200	41184910	2855	2855	2855	2855	0
399	20250206	143100	41184910	2855	2855	2855	2855	0
400	20250206	143000	41184910	2855	2855	2855	2855	0
401	20250206	142900	41184910	2855	2855	2855	2855	0
402	20250206	142800	41184910	2855	2855	2855	2855	0
403	20250206	142700	41184910	2855	2855	2855	2855	0
404	20250206	142600	41184910	2855	2855	2855	2855	0
405	20250206	142500	41184910	2855	2855	2855	2855	1
406	20250206	142400	41182055	2840	2840	2840	2840	50
407	20250206	142300	41040055	2855	2855	2855	2855	0
408	20250206	142200	41040055	2855	2855	2855	2855	0
409	20250206	142100	41040055	2855	2855	2855	2855	0
410	20250206	142000	41040055	2855	2855	2855	2855	0
411	20250206	141900	41040055	2855	2855	2855	2855	1000
412	20250206	141800	38185055	2855	2855	2855	2855	0
413	20250206	141700	38185055	2855	2855	2855	2855	0
414	20250206	141600	38185055	2855	2855	2855	2855	0
415	20250206	141500	38185055	2855	2855	2855	2855	0
416	20250206	141400	38185055	2855	2855	2855	2855	0
417	20250206	141300	38185055	2855	2855	2855	2855	100
418	20250206	141200	37899555	2855	2855	2855	2855	24
419	20250206	141100	37831035	2855	2855	2855	2855	0
420	20250206	141000	37831035	2855	2855	2855	2855	0
421	20250206	140900	37831035	2855	2855	2855	2855	0
422	20250206	140800	37831035	2855	2855	2855	2855	0
423	20250206	140700	37831035	2855	2855	2855	2855	0
424	20250206	140600	37831035	2855	2855	2855	2855	0
425	20250206	140500	37831035	2855	2855	2855	2855	0
426	20250206	140400	37831035	2855	2855	2855	2855	0
427	20250206	140300	37831035	2855	2855	2855	2855	0
428	20250206	140200	37831035	2855	2855	2855	2855	0
429	20250206	140100	37831035	2855	2855	2855	2855	0
430	20250206	140000	37831035	2855	2855	2855	2855	0
431	20250206	135900	37831035	2855	2855	2855	2855	0
432	20250206	135800	37831035	2855	2855	2855	2855	0
433	20250206	135700	37831035	2855	2855	2855	2855	0
434	20250206	135600	37831035	2855	2855	2855	2855	0
435	20250206	135500	37831035	2855	2855	2855	2855	0
436	20250206	135400	37831035	2855	2855	2855	2855	0
437	20250206	135300	37831035	2855	2855	2855	2855	0
438	20250206	135200	37831035	2855	2855	2855	2855	0
439	20250206	135100	37831035	2855	2850	2855	2850	21
440	20250206	135000	37771085	2855	2855	2855	2855	0
441	20250206	134900	37771085	2855	2855	2855	2855	0
442	20250206	134800	37771085	2855	2855	2855	2855	200
443	20250206	134700	37200085	2855	2855	2855	2855	0
444	20250206	134600	37200085	2855	2855	2855	2855	0
445	20250206	134500	37200085	2855	2855	2855	2855	0
446	20250206	134400	37200085	2855	2855	2855	2855	0
447	20250206	134300	37200085	2855	2855	2855	2855	0
448	20250206	134200	37200085	2855	2855	2855	2855	0
449	20250206	134100	37200085	2855	2850	2855	2850	120
450	20250206	134000	36857720	2855	2850	2855	2850	436
451	20250206	133900	35614870	2840	2840	2840	2840	0
452	20250206	133800	35614870	2840	2840	2840	2840	0
453	20250206	133700	35614870	2840	2840	2840	2840	0
454	20250206	133600	35614870	2840	2840	2840	2840	0
455	20250206	133500	35614870	2840	2840	2840	2840	0
456	20250206	133400	35614870	2840	2840	2840	2840	10
457	20250206	133300	35586470	2840	2840	2840	2840	222
458	20250206	133200	34955990	2840	2840	2840	2840	337
459	20250206	133100	33998910	2845	2845	2845	2845	5
460	20250206	133000	33984685	2845	2845	2845	2845	106
461	20250206	132900	33683115	2845	2850	2850	2845	527
462	20250206	132800	32182140	2850	2850	2850	2850	0
463	20250206	132700	32182140	2850	2850	2850	2850	0
464	20250206	132600	32182140	2850	2850	2850	2850	0
465	20250206	132500	32182140	2850	2850	2850	2850	0
466	20250206	132400	32182140	2850	2850	2850	2850	0
467	20250206	132300	32182140	2850	2850	2850	2850	0
468	20250206	132200	32182140	2850	2850	2850	2850	0
469	20250206	132100	32182140	2850	2850	2850	2850	0
470	20250206	132000	32182140	2850	2850	2850	2850	0
471	20250206	131900	32182140	2850	2850	2850	2850	0
472	20250206	131800	32182140	2850	2850	2850	2850	0
473	20250206	131700	32182140	2850	2850	2850	2850	0
474	20250206	131600	32182140	2850	2850	2850	2850	0
475	20250206	131500	32182140	2850	2850	2850	2850	0
476	20250206	131400	32182140	2850	2850	2850	2850	0
477	20250206	131300	32182140	2850	2850	2850	2850	0
478	20250206	131200	32182140	2850	2850	2850	2850	0
479	20250206	131100	32182140	2850	2850	2850	2850	0
480	20250206	131000	32182140	2850	2850	2850	2850	0
481	20250206	130900	32182140	2850	2850	2850	2850	0
482	20250206	130800	32182140	2850	2850	2850	2850	0
483	20250206	130700	32182140	2850	2850	2850	2850	1
484	20250206	130600	32179290	2850	2850	2850	2850	0
485	20250206	130500	32179290	2850	2850	2850	2850	2
486	20250206	130400	32173590	2850	2850	2850	2850	0
487	20250206	130300	32173590	2850	2850	2850	2850	0
488	20250206	130200	32173590	2850	2850	2850	2850	0
489	20250206	130100	32173590	2850	2850	2850	2850	0
490	20250206	130000	32173590	2850	2850	2850	2850	1
491	20250206	125900	32170740	2840	2840	2840	2840	0
492	20250206	125800	32170740	2840	2840	2840	2840	0
493	20250206	125700	32170740	2840	2840	2840	2840	0
494	20250206	125600	32170740	2840	2840	2840	2840	0
495	20250206	125500	32170740	2840	2840	2840	2840	0
496	20250206	125400	32170740	2840	2840	2840	2840	0
497	20250206	125300	32170740	2840	2840	2840	2840	0
498	20250206	125200	32170740	2840	2840	2840	2840	0
499	20250206	125100	32170740	2840	2840	2840	2840	0
500	20250206	125000	32170740	2840	2840	2840	2840	0
501	20250206	124900	32170740	2840	2840	2840	2840	325
502	20250206	124800	31247740	2850	2850	2850	2850	0
503	20250206	124700	31247740	2850	2850	2850	2850	0
504	20250206	124600	31247740	2850	2850	2850	2850	0
505	20250206	124500	31247740	2850	2850	2850	2850	0
506	20250206	124400	31247740	2850	2850	2850	2850	0
507	20250206	124300	31247740	2850	2850	2850	2850	0
508	20250206	124200	31247740	2850	2850	2850	2850	0
509	20250206	124100	31247740	2850	2850	2850	2850	0
510	20250206	124000	31247740	2850	2850	2850	2850	0
511	20250206	123900	31247740	2850	2850	2850	2850	0
512	20250206	123800	31247740	2850	2850	2850	2850	14
513	20250206	123700	31207840	2850	2850	2850	2850	0
514	20250206	123600	31207840	2850	2850	2850	2850	100
515	20250206	123500	30922840	2830	2830	2830	2830	0
516	20250206	123400	30922840	2830	2830	2830	2830	0
517	20250206	123300	30922840	2830	2830	2830	2830	4
518	20250206	123200	30911520	2830	2830	2830	2830	0
519	20250206	123100	30911520	2830	2830	2830	2830	509
520	20250206	123000	29471050	2850	2850	2850	2850	0
521	20250206	122900	29471050	2850	2850	2850	2850	0
522	20250206	122800	29471050	2850	2850	2850	2850	0
523	20250206	122700	29471050	2850	2850	2850	2850	0
524	20250206	122600	29471050	2850	2850	2850	2850	1
525	20250206	122500	29468200	2850	2850	2850	2850	0
526	20250206	122400	29468200	2850	2850	2850	2850	0
527	20250206	122300	29468200	2850	2850	2850	2850	0
528	20250206	122200	29468200	2850	2850	2850	2850	0
529	20250206	122100	29468200	2850	2850	2850	2850	0
530	20250206	122000	29468200	2850	2850	2850	2850	0
531	20250206	121900	29468200	2850	2850	2850	2850	0
532	20250206	121800	29468200	2850	2850	2850	2850	5
533	20250206	121700	29453950	2850	2850	2850	2850	0
534	20250206	121600	29453950	2850	2850	2850	2850	0
535	20250206	121500	29453950	2850	2850	2850	2850	0
536	20250206	121400	29453950	2850	2850	2850	2850	10
537	20250206	121300	29425450	2850	2850	2850	2850	0
538	20250206	121200	29425450	2850	2850	2850	2850	0
539	20250206	121100	29425450	2850	2850	2850	2850	38
540	20250206	121000	29317150	2850	2850	2850	2850	0
541	20250206	120900	29317150	2850	2850	2850	2850	0
542	20250206	120800	29317150	2850	2850	2850	2850	0
543	20250206	120700	29317150	2850	2850	2850	2850	0
544	20250206	120600	29317150	2850	2850	2850	2850	0
545	20250206	120500	29317150	2850	2850	2850	2850	0
546	20250206	120400	29317150	2850	2850	2850	2850	10
547	20250206	120300	29288650	2825	2825	2825	2825	0
548	20250206	120200	29288650	2825	2825	2825	2825	0
549	20250206	120100	29288650	2825	2825	2825	2825	0
550	20250206	120000	29288650	2825	2825	2825	2825	8
551	20250206	115900	29266050	2850	2850	2850	2850	0
552	20250206	115800	29266050	2850	2850	2850	2850	0
553	20250206	115700	29266050	2850	2850	2850	2850	0
554	20250206	115600	29266050	2850	2850	2850	2850	0
555	20250206	115500	29266050	2850	2850	2850	2850	0
556	20250206	115400	29266050	2850	2850	2850	2850	0
557	20250206	115300	29266050	2850	2850	2850	2850	0
558	20250206	115200	29266050	2850	2850	2850	2850	0
559	20250206	115100	29266050	2850	2850	2850	2850	0
560	20250206	115000	29266050	2850	2850	2850	2850	0
561	20250206	114900	29266050	2850	2850	2850	2850	0
562	20250206	114800	29266050	2850	2850	2850	2850	0
563	20250206	114700	29266050	2850	2850	2850	2850	0
564	20250206	114600	29266050	2850	2850	2850	2850	0
565	20250206	114500	29266050	2850	2850	2850	2850	0
566	20250206	114400	29266050	2850	2850	2850	2850	0
567	20250206	114300	29266050	2850	2850	2850	2850	0
568	20250206	114200	29266050	2850	2850	2850	2850	0
569	20250206	114100	29266050	2850	2850	2850	2850	0
570	20250206	114000	29266050	2850	2845	2850	2845	20
571	20250206	113900	29209140	2825	2825	2825	2825	0
572	20250206	113800	29209140	2825	2825	2825	2825	0
573	20250206	113700	29209140	2825	2825	2825	2825	31
574	20250206	113600	29121565	2850	2850	2850	2850	5
575	20250206	113500	29107315	2850	2850	2850	2850	0
576	20250206	113400	29107315	2850	2850	2850	2850	0
577	20250206	113300	29107315	2850	2850	2850	2850	0
578	20250206	113200	29107315	2850	2850	2850	2850	0
579	20250206	113100	29107315	2850	2850	2850	2850	0
580	20250206	113000	29107315	2850	2850	2850	2850	0
581	20250206	112900	29107315	2850	2850	2850	2850	0
582	20250206	112800	29107315	2850	2850	2850	2850	0
583	20250206	112700	29107315	2850	2850	2850	2850	0
584	20250206	112600	29107315	2850	2850	2850	2850	0
585	20250206	112500	29107315	2850	2850	2850	2850	0
586	20250206	112400	29107315	2850	2850	2850	2850	0
587	20250206	112300	29107315	2850	2850	2850	2850	0
588	20250206	112200	29107315	2850	2850	2850	2850	3
589	20250206	112100	29098765	2850	2850	2850	2850	0
590	20250206	112000	29098765	2850	2850	2850	2850	0
591	20250206	111900	29098765	2850	2850	2850	2850	0
592	20250206	111800	29098765	2850	2850	2850	2850	56
593	20250206	111700	28939165	2825	2825	2825	2825	0
594	20250206	111600	28939165	2825	2825	2825	2825	0
595	20250206	111500	28939165	2825	2825	2825	2825	0
596	20250206	111400	28939165	2825	2825	2825	2825	0
597	20250206	111300	28939165	2825	2825	2825	2825	0
598	20250206	111200	28939165	2825	2825	2825	2825	0
599	20250206	111100	28939165	2825	2825	2825	2825	0
600	20250206	111000	28939165	2825	2825	2825	2825	0
601	20250206	110900	28939165	2825	2825	2825	2825	0
602	20250206	110800	28939165	2825	2825	2825	2825	0
603	20250206	110700	28939165	2825	2825	2825	2825	588
604	20250206	110600	27278065	2850	2850	2850	2850	0
605	20250206	110500	27278065	2850	2850	2850	2850	0
606	20250206	110400	27278065	2850	2850	2850	2850	1
607	20250206	110300	27275215	2830	2830	2830	2830	0
608	20250206	110200	27275215	2830	2830	2830	2830	0
609	20250206	110100	27275215	2830	2830	2830	2830	1089
610	20250206	110000	24193345	2830	2830	2830	2830	100
611	20250206	105900	23910345	2850	2850	2850	2850	0
612	20250206	105800	23910345	2850	2850	2850	2850	0
613	20250206	105700	23910345	2850	2850	2850	2850	0
614	20250206	105600	23910345	2850	2850	2850	2850	0
615	20250206	105500	23910345	2850	2850	2850	2850	0
616	20250206	105400	23910345	2850	2850	2850	2850	0
617	20250206	105300	23910345	2850	2850	2850	2850	0
618	20250206	105200	23910345	2850	2850	2850	2850	0
619	20250206	105100	23910345	2850	2850	2850	2850	2
620	20250206	105000	23904645	2850	2850	2850	2850	2
621	20250206	104900	23898945	2850	2850	2850	2850	0
622	20250206	104800	23898945	2850	2850	2850	2850	10
623	20250206	104700	23870445	2850	2850	2850	2850	0
624	20250206	104600	23870445	2850	2850	2850	2850	0
625	20250206	104500	23870445	2850	2850	2850	2850	0
626	20250206	104400	23870445	2850	2850	2850	2850	0
627	20250206	104300	23870445	2850	2850	2850	2850	0
628	20250206	104200	23870445	2850	2850	2850	2850	0
629	20250206	104100	23870445	2850	2850	2850	2850	0
630	20250206	104000	23870445	2850	2850	2850	2850	3000
631	20250206	103900	15320445	2850	2850	2850	2850	20
632	20250206	103800	15263445	2850	2850	2850	2850	631
633	20250206	103700	13465095	2850	2850	2850	2850	0
634	20250206	103600	13465095	2850	2850	2850	2850	0
635	20250206	103500	13465095	2850	2850	2850	2850	0
636	20250206	103400	13465095	2850	2850	2850	2850	0
637	20250206	103300	13465095	2850	2850	2850	2850	0
638	20250206	103200	13465095	2850	2850	2850	2850	0
639	20250206	103100	13465095	2850	2850	2850	2850	0
640	20250206	103000	13465095	2850	2855	2855	2850	4
641	20250206	102900	13453685	2850	2850	2850	2850	133
642	20250206	102800	13074635	2850	2850	2850	2850	0
643	20250206	102700	13074635	2850	2850	2850	2850	1328
644	20250206	102600	9289835	2855	2850	2855	2850	1238
645	20250206	102500	5761485	2850	2850	2850	2850	0
646	20250206	102400	5761485	2850	2850	2850	2850	0
647	20250206	102300	5761485	2850	2850	2850	2850	0
648	20250206	102200	5761485	2850	2850	2850	2850	0
649	20250206	102100	5761485	2850	2850	2850	2850	10
650	20250206	102000	5732985	2830	2830	2830	2830	0
651	20250206	101900	5732985	2830	2830	2830	2830	0
652	20250206	101800	5732985	2830	2830	2830	2830	0
653	20250206	101700	5732985	2830	2830	2830	2830	0
654	20250206	101600	5732985	2830	2830	2830	2830	0
655	20250206	101500	5732985	2830	2830	2830	2830	0
656	20250206	101400	5732985	2830	2830	2830	2830	2
657	20250206	101300	5727325	2830	2830	2830	2830	0
658	20250206	101200	5727325	2830	2830	2830	2830	45
659	20250206	101100	5599975	2830	2830	2830	2830	9
660	20250206	101000	5574505	2830	2830	2830	2830	0
661	20250206	100900	5574505	2830	2830	2830	2830	0
662	20250206	100800	5574505	2830	2830	2830	2830	0
663	20250206	100700	5574505	2830	2830	2830	2830	4
664	20250206	100600	5563185	2830	2830	2830	2830	0
665	20250206	100500	5563185	2830	2830	2830	2830	0
666	20250206	100400	5563185	2830	2830	2830	2830	0
667	20250206	100300	5563185	2830	2830	2830	2830	4
668	20250206	100200	5551865	2830	2830	2830	2830	13
669	20250206	100100	5515075	2830	2830	2830	2830	0
670	20250206	100000	5515075	2830	2830	2830	2830	0
671	20250206	095900	5515075	2830	2830	2830	2830	0
672	20250206	095800	5515075	2830	2830	2830	2830	0
673	20250206	095700	5515075	2830	2830	2830	2830	0
674	20250206	095600	5515075	2830	2830	2830	2830	0
675	20250206	095500	5515075	2830	2830	2830	2830	0
676	20250206	095400	5515075	2830	2830	2830	2830	0
677	20250206	095300	5515075	2830	2830	2830	2830	0
678	20250206	095200	5515075	2830	2830	2830	2830	0
679	20250206	095100	5515075	2830	2830	2830	2830	0
680	20250206	095000	5515075	2830	2830	2830	2830	103
681	20250206	094900	5223585	2865	2865	2865	2865	1
682	20250206	094800	5220720	2865	2865	2865	2865	14
683	20250206	094700	5180610	2865	2865	2865	2865	0
684	20250206	094600	5180610	2865	2865	2865	2865	0
685	20250206	094500	5180610	2865	2865	2865	2865	0
686	20250206	094400	5180610	2865	2865	2865	2850	44
687	20250206	094300	5055135	2865	2835	2865	2835	225
688	20250206	094200	4415130	2825	2825	2825	2825	0
689	20250206	094100	4415130	2825	2840	2840	2825	350
690	20250206	094000	3425875	2845	2845	2845	2845	0
691	20250206	093900	3425875	2845	2845	2845	2845	50
692	20250206	093800	3283625	2845	2845	2845	2845	1
693	20250206	093700	3280780	2845	2845	2845	2845	0
694	20250206	093600	3280780	2845	2845	2845	2845	0
695	20250206	093500	3280780	2845	2845	2845	2845	10
696	20250206	093400	3252330	2845	2845	2845	2845	0
697	20250206	093300	3252330	2845	2845	2845	2845	0
698	20250206	093200	3252330	2845	2845	2845	2845	0
699	20250206	093100	3252330	2845	2845	2845	2845	0
700	20250206	093000	3252330	2845	2835	2845	2835	5
701	20250206	092900	3238120	2825	2850	2850	2825	77
702	20250206	092800	3020555	2870	2870	2870	2870	0
703	20250206	092700	3020555	2870	2870	2870	2870	0
704	20250206	092600	3020555	2870	2870	2870	2870	0
705	20250206	092500	3020555	2870	2870	2870	2870	6
706	20250206	092400	3003335	2870	2870	2870	2870	0
707	20250206	092300	3003335	2870	2865	2870	2860	3
708	20250206	092200	2994740	2870	2870	2870	2870	102
709	20250206	092100	2702000	2870	2870	2870	2870	4
710	20250206	092000	2690520	2870	2870	2870	2870	0
711	20250206	091900	2690520	2870	2870	2870	2870	0
712	20250206	091800	2690520	2870	2870	2870	2870	4
713	20250206	091700	2679040	2870	2870	2870	2870	10
714	20250206	091600	2650340	2815	2815	2815	2815	22
715	20250206	091500	2588410	2875	2875	2875	2875	0
716	20250206	091400	2588410	2875	2875	2875	2875	0
717	20250206	091300	2588410	2875	2875	2875	2875	0
718	20250206	091200	2588410	2875	2875	2875	2875	113
719	20250206	091100	2263535	2875	2875	2875	2875	0
720	20250206	091000	2263535	2875	2850	2875	2850	31
721	20250206	090900	2174810	2850	2850	2850	2850	1
722	20250206	090800	2171960	2815	2815	2815	2815	0
723	20250206	090700	2171960	2815	2815	2815	2815	14
724	20250206	090600	2132550	2850	2850	2850	2850	7
725	20250206	090500	2112600	2850	2835	2850	2750	543
726	20250206	090400	578425	2835	2835	2835	2835	10
727	20250206	090300	550075	2850	2850	2850	2850	0
728	20250206	090200	550075	2850	2850	2850	2850	0
729	20250206	090100	550075	2850	2850	2850	2850	2
730	20250206	090000	544375	2890	2835	2890	2835	192