KissMeData/376290/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212900	56387925	2985	2985	2985	2985	1659
3	20250206	212800	56387925	2985	2985	2985	2985	0
4	20250206	212700	56387925	2985	2985	2985	2985	0
5	20250206	212600	56387925	2985	2985	2985	2985	0
6	20250206	212500	56387925	2985	2985	2985	2985	0
7	20250206	212400	56387925	2985	2985	2985	2985	0
8	20250206	212300	56387925	2985	2985	2985	2985	0
9	20250206	212200	56387925	2985	2985	2985	2985	0
10	20250206	212100	56387925	2985	2985	2985	2985	0
11	20250206	212000	56387925	2985	2985	2985	2985	0
12	20250206	211900	56387925	2985	2985	2985	2985	0
13	20250206	211800	56387925	2985	2985	2985	2985	0
14	20250206	211700	56387925	2985	2985	2985	2985	0
15	20250206	211600	56387925	2985	2985	2985	2985	0
16	20250206	211500	56387925	2985	2985	2985	2985	0
17	20250206	211400	56387925	2985	2985	2985	2985	0
18	20250206	211300	56387925	2985	2985	2985	2985	0
19	20250206	211200	56387925	2985	2985	2985	2985	0
20	20250206	211100	56387925	2985	2985	2985	2985	0
21	20250206	211000	56387925	2985	2985	2985	2985	0
22	20250206	210900	56387925	2985	2985	2985	2985	0
23	20250206	210800	56387925	2985	2985	2985	2985	0
24	20250206	210700	56387925	2985	2985	2985	2985	0
25	20250206	210600	56387925	2985	2985	2985	2985	0
26	20250206	210500	56387925	2985	2985	2985	2985	0
27	20250206	210400	56387925	2985	2985	2985	2985	0
28	20250206	210300	56387925	2985	2985	2985	2985	0
29	20250206	210200	56387925	2985	2985	2985	2985	0
30	20250206	210100	56387925	2985	2985	2985	2985	0
31	20250206	210000	56387925	2985	2985	2985	2985	0
32	20250206	205900	56387925	2985	2985	2985	2985	1659
33	20250206	205800	56387925	2985	2985	2985	2985	0
34	20250206	205700	56387925	2985	2985	2985	2985	0
35	20250206	205600	56387925	2985	2985	2985	2985	0
36	20250206	205500	56387925	2985	2985	2985	2985	0
37	20250206	205400	56387925	2985	2985	2985	2985	0
38	20250206	205300	56387925	2985	2985	2985	2985	0
39	20250206	205200	56387925	2985	2985	2985	2985	0
40	20250206	205100	56387925	2985	2985	2985	2985	0
41	20250206	205000	56387925	2985	2985	2985	2985	0
42	20250206	204900	56387925	2985	2985	2985	2985	0
43	20250206	204800	56387925	2985	2985	2985	2985	0
44	20250206	204700	56387925	2985	2985	2985	2985	0
45	20250206	204600	56387925	2985	2985	2985	2985	0
46	20250206	204500	56387925	2985	2985	2985	2985	0
47	20250206	204400	56387925	2985	2985	2985	2985	0
48	20250206	204300	56387925	2985	2985	2985	2985	0
49	20250206	204200	56387925	2985	2985	2985	2985	0
50	20250206	204100	56387925	2985	2985	2985	2985	0
51	20250206	204000	56387925	2985	2985	2985	2985	0
52	20250206	203900	56387925	2985	2985	2985	2985	0
53	20250206	203800	56387925	2985	2985	2985	2985	0
54	20250206	203700	56387925	2985	2985	2985	2985	0
55	20250206	203600	56387925	2985	2985	2985	2985	0
56	20250206	203500	56387925	2985	2985	2985	2985	0
57	20250206	203400	56387925	2985	2985	2985	2985	0
58	20250206	203300	56387925	2985	2985	2985	2985	0
59	20250206	203200	56387925	2985	2985	2985	2985	0
60	20250206	203100	56387925	2985	2985	2985	2985	0
61	20250206	203000	56387925	2985	2985	2985	2985	0
62	20250206	202900	56387925	2985	2985	2985	2985	1659
63	20250206	202800	56387925	2985	2985	2985	2985	0
64	20250206	202700	56387925	2985	2985	2985	2985	0
65	20250206	202600	56387925	2985	2985	2985	2985	0
66	20250206	202500	56387925	2985	2985	2985	2985	0
67	20250206	202400	56387925	2985	2985	2985	2985	0
68	20250206	202300	56387925	2985	2985	2985	2985	0
69	20250206	202200	56387925	2985	2985	2985	2985	0
70	20250206	202100	56387925	2985	2985	2985	2985	0
71	20250206	202000	56387925	2985	2985	2985	2985	0
72	20250206	201900	56387925	2985	2985	2985	2985	0
73	20250206	201800	56387925	2985	2985	2985	2985	0
74	20250206	201700	56387925	2985	2985	2985	2985	0
75	20250206	201600	56387925	2985	2985	2985	2985	0
76	20250206	201500	56387925	2985	2985	2985	2985	0
77	20250206	201400	56387925	2985	2985	2985	2985	0
78	20250206	201300	56387925	2985	2985	2985	2985	0
79	20250206	201200	56387925	2985	2985	2985	2985	0
80	20250206	201100	56387925	2985	2985	2985	2985	0
81	20250206	201000	56387925	2985	2985	2985	2985	0
82	20250206	200900	56387925	2985	2985	2985	2985	0
83	20250206	200800	56387925	2985	2985	2985	2985	0
84	20250206	200700	56387925	2985	2985	2985	2985	0
85	20250206	200600	56387925	2985	2985	2985	2985	0
86	20250206	200500	56387925	2985	2985	2985	2985	0
87	20250206	200400	56387925	2985	2985	2985	2985	0
88	20250206	200300	56387925	2985	2985	2985	2985	0
89	20250206	200200	56387925	2985	2985	2985	2985	0
90	20250206	200100	56387925	2985	2985	2985	2985	0
91	20250206	200000	56387925	2985	2985	2985	2985	0
92	20250206	195900	56387925	2985	2985	2985	2985	1659
93	20250206	195800	56387925	2985	2985	2985	2985	0
94	20250206	195700	56387925	2985	2985	2985	2985	0
95	20250206	195600	56387925	2985	2985	2985	2985	0
96	20250206	195500	56387925	2985	2985	2985	2985	0
97	20250206	195400	56387925	2985	2985	2985	2985	0
98	20250206	195300	56387925	2985	2985	2985	2985	0
99	20250206	195200	56387925	2985	2985	2985	2985	0
100	20250206	195100	56387925	2985	2985	2985	2985	0
101	20250206	195000	56387925	2985	2985	2985	2985	0
102	20250206	194900	56387925	2985	2985	2985	2985	0
103	20250206	194800	56387925	2985	2985	2985	2985	0
104	20250206	194700	56387925	2985	2985	2985	2985	0
105	20250206	194600	56387925	2985	2985	2985	2985	0
106	20250206	194500	56387925	2985	2985	2985	2985	0
107	20250206	194400	56387925	2985	2985	2985	2985	0
108	20250206	194300	56387925	2985	2985	2985	2985	0
109	20250206	194200	56387925	2985	2985	2985	2985	0
110	20250206	194100	56387925	2985	2985	2985	2985	0
111	20250206	194000	56387925	2985	2985	2985	2985	0
112	20250206	193900	56387925	2985	2985	2985	2985	0
113	20250206	193800	56387925	2985	2985	2985	2985	0
114	20250206	193700	56387925	2985	2985	2985	2985	0
115	20250206	193600	56387925	2985	2985	2985	2985	0
116	20250206	193500	56387925	2985	2985	2985	2985	0
117	20250206	193400	56387925	2985	2985	2985	2985	0
118	20250206	193300	56387925	2985	2985	2985	2985	0
119	20250206	193200	56387925	2985	2985	2985	2985	0
120	20250206	193100	56387925	2985	2985	2985	2985	0
121	20250206	193000	56387925	2985	2985	2985	2985	0
122	20250206	192900	56387925	2985	2985	2985	2985	1659
123	20250206	192800	56387925	2985	2985	2985	2985	0
124	20250206	192700	56387925	2985	2985	2985	2985	0
125	20250206	192600	56387925	2985	2985	2985	2985	0
126	20250206	192500	56387925	2985	2985	2985	2985	0
127	20250206	192400	56387925	2985	2985	2985	2985	0
128	20250206	192300	56387925	2985	2985	2985	2985	0
129	20250206	192200	56387925	2985	2985	2985	2985	0
130	20250206	192100	56387925	2985	2985	2985	2985	0
131	20250206	192000	56387925	2985	2985	2985	2985	0
132	20250206	191900	56387925	2985	2985	2985	2985	0
133	20250206	191800	56387925	2985	2985	2985	2985	0
134	20250206	191700	56387925	2985	2985	2985	2985	0
135	20250206	191600	56387925	2985	2985	2985	2985	0
136	20250206	191500	56387925	2985	2985	2985	2985	0
137	20250206	191400	56387925	2985	2985	2985	2985	0
138	20250206	191300	56387925	2985	2985	2985	2985	0
139	20250206	191200	56387925	2985	2985	2985	2985	0
140	20250206	191100	56387925	2985	2985	2985	2985	0
141	20250206	191000	56387925	2985	2985	2985	2985	0
142	20250206	190900	56387925	2985	2985	2985	2985	0
143	20250206	190800	56387925	2985	2985	2985	2985	0
144	20250206	190700	56387925	2985	2985	2985	2985	0
145	20250206	190600	56387925	2985	2985	2985	2985	0
146	20250206	190500	56387925	2985	2985	2985	2985	0
147	20250206	190400	56387925	2985	2985	2985	2985	0
148	20250206	190300	56387925	2985	2985	2985	2985	0
149	20250206	190200	56387925	2985	2985	2985	2985	0
150	20250206	190100	56387925	2985	2985	2985	2985	0
151	20250206	190000	56387925	2985	2985	2985	2985	0
152	20250206	185900	56387925	2985	2985	2985	2985	1659
153	20250206	185800	56387925	2985	2985	2985	2985	0
154	20250206	185700	56387925	2985	2985	2985	2985	0
155	20250206	185600	56387925	2985	2985	2985	2985	0
156	20250206	185500	56387925	2985	2985	2985	2985	0
157	20250206	185400	56387925	2985	2985	2985	2985	0
158	20250206	185300	56387925	2985	2985	2985	2985	0
159	20250206	185200	56387925	2985	2985	2985	2985	0
160	20250206	185100	56387925	2985	2985	2985	2985	0
161	20250206	185000	56387925	2985	2985	2985	2985	0
162	20250206	184900	56387925	2985	2985	2985	2985	0
163	20250206	184800	56387925	2985	2985	2985	2985	0
164	20250206	184700	56387925	2985	2985	2985	2985	0
165	20250206	184600	56387925	2985	2985	2985	2985	0
166	20250206	184500	56387925	2985	2985	2985	2985	0
167	20250206	184400	56387925	2985	2985	2985	2985	0
168	20250206	184300	56387925	2985	2985	2985	2985	0
169	20250206	184200	56387925	2985	2985	2985	2985	0
170	20250206	184100	56387925	2985	2985	2985	2985	0
171	20250206	184000	56387925	2985	2985	2985	2985	0
172	20250206	183900	56387925	2985	2985	2985	2985	0
173	20250206	183800	56387925	2985	2985	2985	2985	0
174	20250206	183700	56387925	2985	2985	2985	2985	0
175	20250206	183600	56387925	2985	2985	2985	2985	0
176	20250206	183500	56387925	2985	2985	2985	2985	0
177	20250206	183400	56387925	2985	2985	2985	2985	0
178	20250206	183300	56387925	2985	2985	2985	2985	0
179	20250206	183200	56387925	2985	2985	2985	2985	0
180	20250206	183100	56387925	2985	2985	2985	2985	0
181	20250206	183000	56387925	2985	2985	2985	2985	0
182	20250206	182900	56387925	2985	2985	2985	2985	1659
183	20250206	182800	56387925	2985	2985	2985	2985	0
184	20250206	182700	56387925	2985	2985	2985	2985	0
185	20250206	182600	56387925	2985	2985	2985	2985	0
186	20250206	182500	56387925	2985	2985	2985	2985	0
187	20250206	182400	56387925	2985	2985	2985	2985	0
188	20250206	182300	56387925	2985	2985	2985	2985	0
189	20250206	182200	56387925	2985	2985	2985	2985	0
190	20250206	182100	56387925	2985	2985	2985	2985	0
191	20250206	182000	56387925	2985	2985	2985	2985	0
192	20250206	181900	56387925	2985	2985	2985	2985	0
193	20250206	181800	56387925	2985	2985	2985	2985	0
194	20250206	181700	56387925	2985	2985	2985	2985	0
195	20250206	181600	56387925	2985	2985	2985	2985	0
196	20250206	181500	56387925	2985	2985	2985	2985	0
197	20250206	181400	56387925	2985	2985	2985	2985	0
198	20250206	181300	56387925	2985	2985	2985	2985	0
199	20250206	181200	56387925	2985	2985	2985	2985	0
200	20250206	181100	56387925	2985	2985	2985	2985	0
201	20250206	181000	56387925	2985	2985	2985	2985	0
202	20250206	180900	56387925	2985	2985	2985	2985	0
203	20250206	180800	56387925	2985	2985	2985	2985	0
204	20250206	180700	56387925	2985	2985	2985	2985	0
205	20250206	180600	56387925	2985	2985	2985	2985	0
206	20250206	180500	56387925	2985	2985	2985	2985	0
207	20250206	180400	56387925	2985	2985	2985	2985	0
208	20250206	180300	56387925	2985	2985	2985	2985	0
209	20250206	180200	56387925	2985	2985	2985	2985	0
210	20250206	180100	56387925	2985	2985	2985	2985	0
211	20250206	180000	56387925	2985	2985	2985	2985	0
212	20250206	175900	56387925	2985	2985	2985	2985	1659
213	20250206	175800	56387925	2985	2985	2985	2985	0
214	20250206	175700	56387925	2985	2985	2985	2985	0
215	20250206	175600	56387925	2985	2985	2985	2985	0
216	20250206	175500	56387925	2985	2985	2985	2985	0
217	20250206	175400	56387925	2985	2985	2985	2985	0
218	20250206	175300	56387925	2985	2985	2985	2985	0
219	20250206	175200	56387925	2985	2985	2985	2985	0
220	20250206	175100	56387925	2985	2985	2985	2985	0
221	20250206	175000	56387925	2985	2985	2985	2985	0
222	20250206	174900	56387925	2985	2985	2985	2985	0
223	20250206	174800	56387925	2985	2985	2985	2985	0
224	20250206	174700	56387925	2985	2985	2985	2985	0
225	20250206	174600	56387925	2985	2985	2985	2985	0
226	20250206	174500	56387925	2985	2985	2985	2985	0
227	20250206	174400	56387925	2985	2985	2985	2985	0
228	20250206	174300	56387925	2985	2985	2985	2985	0
229	20250206	174200	56387925	2985	2985	2985	2985	0
230	20250206	174100	56387925	2985	2985	2985	2985	0
231	20250206	174000	56387925	2985	2985	2985	2985	0
232	20250206	173900	56387925	2985	2985	2985	2985	0
233	20250206	173800	56387925	2985	2985	2985	2985	0
234	20250206	173700	56387925	2985	2985	2985	2985	0
235	20250206	173600	56387925	2985	2985	2985	2985	0
236	20250206	173500	56387925	2985	2985	2985	2985	0
237	20250206	173400	56387925	2985	2985	2985	2985	0
238	20250206	173300	56387925	2985	2985	2985	2985	0
239	20250206	173200	56387925	2985	2985	2985	2985	0
240	20250206	173100	56387925	2985	2985	2985	2985	0
241	20250206	173000	56387925	2985	2985	2985	2985	0
242	20250206	172900	56387925	2985	2985	2985	2985	1659
243	20250206	172800	56387925	2985	2985	2985	2985	0
244	20250206	172700	56387925	2985	2985	2985	2985	0
245	20250206	172600	56387925	2985	2985	2985	2985	0
246	20250206	172500	56387925	2985	2985	2985	2985	0
247	20250206	172400	56387925	2985	2985	2985	2985	0
248	20250206	172300	56387925	2985	2985	2985	2985	0
249	20250206	172200	56387925	2985	2985	2985	2985	0
250	20250206	172100	56387925	2985	2985	2985	2985	0
251	20250206	172000	56387925	2985	2985	2985	2985	0
252	20250206	171900	56387925	2985	2985	2985	2985	0
253	20250206	171800	56387925	2985	2985	2985	2985	0
254	20250206	171700	56387925	2985	2985	2985	2985	0
255	20250206	171600	56387925	2985	2985	2985	2985	0
256	20250206	171500	56387925	2985	2985	2985	2985	0
257	20250206	171400	56387925	2985	2985	2985	2985	0
258	20250206	171300	56387925	2985	2985	2985	2985	0
259	20250206	171200	56387925	2985	2985	2985	2985	0
260	20250206	171100	56387925	2985	2985	2985	2985	0
261	20250206	171000	56387925	2985	2985	2985	2985	0
262	20250206	170900	56387925	2985	2985	2985	2985	0
263	20250206	170800	56387925	2985	2985	2985	2985	0
264	20250206	170700	56387925	2985	2985	2985	2985	0
265	20250206	170600	56387925	2985	2985	2985	2985	0
266	20250206	170500	56387925	2985	2985	2985	2985	0
267	20250206	170400	56387925	2985	2985	2985	2985	0
268	20250206	170300	56387925	2985	2985	2985	2985	0
269	20250206	170200	56387925	2985	2985	2985	2985	0
270	20250206	170100	56387925	2985	2985	2985	2985	0
271	20250206	170000	56387925	2985	2985	2985	2985	0
272	20250206	165900	56387925	2985	2985	2985	2985	1659
273	20250206	165800	56387925	2985	2985	2985	2985	0
274	20250206	165700	56387925	2985	2985	2985	2985	0
275	20250206	165600	56387925	2985	2985	2985	2985	0
276	20250206	165500	56387925	2985	2985	2985	2985	0
277	20250206	165400	56387925	2985	2985	2985	2985	0
278	20250206	165300	56387925	2985	2985	2985	2985	0
279	20250206	165200	56387925	2985	2985	2985	2985	0
280	20250206	165100	56387925	2985	2985	2985	2985	0
281	20250206	165000	56387925	2985	2985	2985	2985	0
282	20250206	164900	56387925	2985	2985	2985	2985	0
283	20250206	164800	56387925	2985	2985	2985	2985	0
284	20250206	164700	56387925	2985	2985	2985	2985	0
285	20250206	164600	56387925	2985	2985	2985	2985	0
286	20250206	164500	56387925	2985	2985	2985	2985	0
287	20250206	164400	56387925	2985	2985	2985	2985	0
288	20250206	164300	56387925	2985	2985	2985	2985	0
289	20250206	164200	56387925	2985	2985	2985	2985	0
290	20250206	164100	56387925	2985	2985	2985	2985	0
291	20250206	164000	56387925	2985	2985	2985	2985	0
292	20250206	163900	56387925	2985	2985	2985	2985	0
293	20250206	163800	56387925	2985	2985	2985	2985	0
294	20250206	163700	56387925	2985	2985	2985	2985	0
295	20250206	163600	56387925	2985	2985	2985	2985	0
296	20250206	163500	56387925	2985	2985	2985	2985	0
297	20250206	163400	56387925	2985	2985	2985	2985	0
298	20250206	163300	56387925	2985	2985	2985	2985	0
299	20250206	163200	56387925	2985	2985	2985	2985	0
300	20250206	163100	56387925	2985	2985	2985	2985	0
301	20250206	163000	56387925	2985	2985	2985	2985	0
302	20250206	162900	56387925	2985	2985	2985	2985	1659
303	20250206	162800	56387925	2985	2985	2985	2985	0
304	20250206	162700	56387925	2985	2985	2985	2985	0
305	20250206	162600	56387925	2985	2985	2985	2985	0
306	20250206	162500	56387925	2985	2985	2985	2985	0
307	20250206	162400	56387925	2985	2985	2985	2985	0
308	20250206	162300	56387925	2985	2985	2985	2985	0
309	20250206	162200	56387925	2985	2985	2985	2985	0
310	20250206	162100	56387925	2985	2985	2985	2985	0
311	20250206	162000	56387925	2985	2985	2985	2985	0
312	20250206	161900	56387925	2985	2985	2985	2985	0
313	20250206	161800	56387925	2985	2985	2985	2985	0
314	20250206	161700	56387925	2985	2985	2985	2985	0
315	20250206	161600	56387925	2985	2985	2985	2985	0
316	20250206	161500	56387925	2985	2985	2985	2985	0
317	20250206	161400	56387925	2985	2985	2985	2985	0
318	20250206	161300	56387925	2985	2985	2985	2985	0
319	20250206	161200	56387925	2985	2985	2985	2985	0
320	20250206	161100	56387925	2985	2985	2985	2985	0
321	20250206	161000	56387925	2985	2985	2985	2985	0
322	20250206	160900	56387925	2985	2985	2985	2985	0
323	20250206	160800	56387925	2985	2985	2985	2985	0
324	20250206	160700	56387925	2985	2985	2985	2985	0
325	20250206	160600	56387925	2985	2985	2985	2985	0
326	20250206	160500	56387925	2985	2985	2985	2985	0
327	20250206	160400	56387925	2985	2985	2985	2985	0
328	20250206	160300	56387925	2985	2985	2985	2985	0
329	20250206	160200	56387925	2985	2985	2985	2985	0
330	20250206	160100	56387925	2985	2985	2985	2985	0
331	20250206	160000	56387925	2985	2985	2985	2985	0
332	20250206	155900	56387925	2985	2985	2985	2985	1659
333	20250206	155800	56387925	2985	2985	2985	2985	0
334	20250206	155700	56387925	2985	2985	2985	2985	0
335	20250206	155600	56387925	2985	2985	2985	2985	0
336	20250206	155500	56387925	2985	2985	2985	2985	0
337	20250206	155400	56387925	2985	2985	2985	2985	0
338	20250206	155300	56387925	2985	2985	2985	2985	0
339	20250206	155200	56387925	2985	2985	2985	2985	0
340	20250206	155100	56387925	2985	2985	2985	2985	0
341	20250206	155000	56387925	2985	2985	2985	2985	0
342	20250206	154900	56387925	2985	2985	2985	2985	0
343	20250206	154800	56387925	2985	2985	2985	2985	0
344	20250206	154700	56387925	2985	2985	2985	2985	0
345	20250206	154600	56387925	2985	2985	2985	2985	0
346	20250206	154500	56387925	2985	2985	2985	2985	0
347	20250206	154400	56387925	2985	2985	2985	2985	0
348	20250206	154300	56387925	2985	2985	2985	2985	0
349	20250206	154200	56387925	2985	2985	2985	2985	0
350	20250206	154100	56387925	2985	2985	2985	2985	0
351	20250206	154000	56387925	2985	2985	2985	2985	0
352	20250206	153900	56387925	2985	2985	2985	2985	0
353	20250206	153800	56387925	2985	2985	2985	2985	0
354	20250206	153700	56387925	2985	2985	2985	2985	0
355	20250206	153600	56387925	2985	2985	2985	2985	0
356	20250206	153500	56387925	2985	2985	2985	2985	0
357	20250206	153400	56387925	2985	2985	2985	2985	0
358	20250206	153300	56387925	2985	2985	2985	2985	0
359	20250206	153200	56387925	2985	2985	2985	2985	0
360	20250206	153100	56387925	2985	2985	2985	2985	0
361	20250206	153000	56387925	2985	2985	2985	2985	1659
362	20250206	152900	51435810	3025	3025	3025	3025	0
363	20250206	152800	51435810	3025	3025	3025	3025	0
364	20250206	152700	51435810	3025	3025	3025	3025	0
365	20250206	152600	51435810	3025	3025	3025	3025	0
366	20250206	152500	51435810	3025	3025	3025	3025	0
367	20250206	152400	51435810	3025	3025	3025	3025	0
368	20250206	152300	51435810	3025	3025	3025	3025	0
369	20250206	152200	51435810	3025	3025	3025	3025	0
370	20250206	152100	51435810	3025	3025	3025	3025	0
371	20250206	152000	51435810	3025	3025	3025	3025	0
372	20250206	151900	51435810	3025	3020	3025	3020	20
373	20250206	151800	51375400	3025	3000	3025	3000	123
374	20250206	151700	51006250	3025	3025	3025	3025	0
375	20250206	151600	51006250	3025	3025	3025	3025	26
376	20250206	151500	50927600	3025	3025	3025	3025	5
377	20250206	151400	50912475	3025	3025	3025	3025	0
378	20250206	151300	50912475	3025	3015	3025	3015	100
379	20250206	151200	50610965	2980	2985	2985	2980	100
380	20250206	151100	50312470	3030	3030	3030	3030	0
381	20250206	151000	50312470	3030	3030	3030	3030	0
382	20250206	150900	50312470	3030	3030	3030	3030	0
383	20250206	150800	50312470	3030	3030	3030	3030	0
384	20250206	150700	50312470	3030	3030	3030	3030	0
385	20250206	150600	50312470	3030	3020	3030	3020	1150
386	20250206	150500	46829220	3025	2995	3025	2995	4885
387	20250206	150400	32156515	2995	2995	2995	2995	0
388	20250206	150300	32156515	2995	2995	2995	2995	0
389	20250206	150200	32156515	2995	2985	2995	2985	160
390	20250206	150100	31678170	2990	2975	2990	2975	2
391	20250206	150000	31672205	2965	2965	2965	2965	0
392	20250206	145900	31672205	2965	2965	2965	2965	0
393	20250206	145800	31672205	2965	2965	2965	2965	10
394	20250206	145700	31642555	2965	2965	2965	2965	325
395	20250206	145600	30678930	2965	2965	2965	2965	0
396	20250206	145500	30678930	2965	2970	2990	2965	1448
397	20250206	145400	26369360	2970	2970	2970	2970	0
398	20250206	145300	26369360	2970	2970	2970	2970	0
399	20250206	145200	26369360	2970	2970	2970	2970	0
400	20250206	145100	26369360	2970	2970	2970	2970	0
401	20250206	145000	26369360	2970	2970	2970	2970	0
402	20250206	144900	26369360	2970	2970	2970	2970	0
403	20250206	144800	26369360	2970	2965	2970	2965	38
404	20250206	144700	26256580	2965	2965	2965	2965	0
405	20250206	144600	26256580	2965	2965	2965	2965	0
406	20250206	144500	26256580	2965	2965	2965	2965	0
407	20250206	144400	26256580	2965	2965	2965	2965	0
408	20250206	144300	26256580	2965	2965	2965	2965	0
409	20250206	144200	26256580	2965	2965	2965	2965	0
410	20250206	144100	26256580	2965	2965	2965	2965	0
411	20250206	144000	26256580	2965	2965	2965	2965	0
412	20250206	143900	26256580	2965	2965	2965	2965	0
413	20250206	143800	26256580	2965	2965	2965	2965	0
414	20250206	143700	26256580	2965	2965	2965	2965	0
415	20250206	143600	26256580	2965	2965	2965	2965	2
416	20250206	143500	26250650	2970	2970	2970	2970	0
417	20250206	143400	26250650	2970	2970	2970	2970	0
418	20250206	143300	26250650	2970	2970	2970	2970	0
419	20250206	143200	26250650	2970	2970	2970	2970	0
420	20250206	143100	26250650	2970	2970	2970	2970	0
421	20250206	143000	26250650	2970	2970	2970	2970	0
422	20250206	142900	26250650	2970	2970	2970	2970	0
423	20250206	142800	26250650	2970	2975	2975	2970	3
424	20250206	142700	26241735	2975	2975	2975	2975	1
425	20250206	142600	26238760	2980	2975	2980	2975	100
426	20250206	142500	25941205	2975	2970	2975	2970	92
427	20250206	142400	25667605	2965	2965	2965	2965	0
428	20250206	142300	25667605	2965	2965	2965	2965	0
429	20250206	142200	25667605	2965	2965	2965	2965	0
430	20250206	142100	25667605	2965	2965	2965	2965	0
431	20250206	142000	25667605	2965	2965	2965	2965	0
432	20250206	141900	25667605	2965	2965	2965	2965	0
433	20250206	141800	25667605	2965	2965	2965	2965	0
434	20250206	141700	25667605	2965	2965	2965	2965	1
435	20250206	141600	25664640	2970	2970	2970	2970	0
436	20250206	141500	25664640	2970	2970	2970	2970	0
437	20250206	141400	25664640	2970	2970	2970	2970	0
438	20250206	141300	25664640	2970	2970	2970	2970	1
439	20250206	141200	25661670	2975	2975	2975	2975	0
440	20250206	141100	25661670	2975	2975	2975	2975	0
441	20250206	141000	25661670	2975	2975	2975	2975	0
442	20250206	140900	25661670	2975	2975	2975	2975	0
443	20250206	140800	25661670	2975	2975	2975	2975	0
444	20250206	140700	25661670	2975	2975	2975	2975	0
445	20250206	140600	25661670	2975	2975	2975	2975	0
446	20250206	140500	25661670	2975	2975	2975	2975	0
447	20250206	140400	25661670	2975	2975	2975	2975	0
448	20250206	140300	25661670	2975	2975	2975	2975	0
449	20250206	140200	25661670	2975	2975	2975	2975	0
450	20250206	140100	25661670	2975	2975	2975	2975	0
451	20250206	140000	25661670	2975	2975	2975	2975	0
452	20250206	135900	25661670	2975	2975	2975	2975	0
453	20250206	135800	25661670	2975	2975	2975	2975	0
454	20250206	135700	25661670	2975	2975	2975	2975	0
455	20250206	135600	25661670	2975	2975	2975	2975	0
456	20250206	135500	25661670	2975	2975	2975	2975	0
457	20250206	135400	25661670	2975	2975	2975	2975	0
458	20250206	135300	25661670	2975	2945	2975	2945	451
459	20250206	135200	24328785	2950	2950	2950	2950	0
460	20250206	135100	24328785	2950	2950	2950	2950	0
461	20250206	135000	24328785	2950	2950	2950	2950	0
462	20250206	134900	24328785	2950	2950	2950	2950	1
463	20250206	134800	24325835	2960	2960	2960	2960	1
464	20250206	134700	24322875	2955	2955	2955	2955	9
465	20250206	134600	24296280	2950	2950	2975	2950	424
466	20250206	134500	23044360	2940	2940	2940	2940	0
467	20250206	134400	23044360	2940	2940	2940	2940	0
468	20250206	134300	23044360	2940	2940	2940	2940	757
469	20250206	134200	20818780	2940	2940	2940	2940	0
470	20250206	134100	20818780	2940	2940	2940	2940	0
471	20250206	134000	20818780	2940	2940	2940	2935	16
472	20250206	133900	20771765	2935	2935	2940	2935	15
473	20250206	133800	20727715	2940	2940	2940	2940	0
474	20250206	133700	20727715	2940	2940	2940	2940	0
475	20250206	133600	20727715	2940	2940	2940	2940	0
476	20250206	133500	20727715	2940	2940	2940	2940	55
477	20250206	133400	20566015	2940	2940	2940	2940	310
478	20250206	133300	19654615	2940	2940	2940	2940	0
479	20250206	133200	19654615	2940	2940	2940	2940	0
480	20250206	133100	19654615	2940	2940	2940	2940	0
481	20250206	133000	19654615	2940	2940	2940	2940	0
482	20250206	132900	19654615	2940	2940	2940	2940	0
483	20250206	132800	19654615	2940	2940	2940	2940	0
484	20250206	132700	19654615	2940	2940	2940	2940	0
485	20250206	132600	19654615	2940	2940	2940	2940	0
486	20250206	132500	19654615	2940	2940	2940	2940	0
487	20250206	132400	19654615	2940	2940	2940	2940	0
488	20250206	132300	19654615	2940	2940	2940	2940	126
489	20250206	132200	19284175	2940	2940	2940	2940	0
490	20250206	132100	19284175	2940	2940	2940	2940	71
491	20250206	132000	19075435	2940	2940	2940	2940	0
492	20250206	131900	19075435	2940	2940	2940	2940	0
493	20250206	131800	19075435	2940	2940	2940	2940	18
494	20250206	131700	19022515	2940	2940	2940	2940	0
495	20250206	131600	19022515	2940	2940	2940	2940	1
496	20250206	131500	19019575	2940	2940	2940	2940	0
497	20250206	131400	19019575	2940	2940	2940	2940	1
498	20250206	131300	19016635	2940	2940	2940	2940	0
499	20250206	131200	19016635	2940	2940	2940	2940	0
500	20250206	131100	19016635	2940	2940	2940	2940	1
501	20250206	131000	19013695	2940	2940	2940	2940	1
502	20250206	130900	19010755	2940	2940	2940	2940	18
503	20250206	130800	18957835	2940	2940	2940	2940	5
504	20250206	130700	18943135	2930	2930	2930	2930	0
505	20250206	130600	18943135	2930	2935	2935	2930	151
506	20250206	130500	18500080	2940	2940	2940	2940	2
507	20250206	130400	18494200	2940	2940	2940	2940	15
508	20250206	130300	18450100	2940	2940	2940	2940	0
509	20250206	130200	18450100	2940	2940	2940	2940	0
510	20250206	130100	18450100	2940	2940	2940	2940	0
511	20250206	130000	18450100	2940	2940	2940	2940	0
512	20250206	125900	18450100	2940	2940	2940	2940	0
513	20250206	125800	18450100	2940	2940	2940	2940	0
514	20250206	125700	18450100	2940	2940	2940	2940	0
515	20250206	125600	18450100	2940	2940	2940	2940	0
516	20250206	125500	18450100	2940	2940	2940	2940	15
517	20250206	125400	18406000	2940	2940	2940	2940	30
518	20250206	125300	18317800	2940	2940	2940	2940	0
519	20250206	125200	18317800	2940	2940	2940	2940	0
520	20250206	125100	18317800	2940	2940	2940	2940	0
521	20250206	125000	18317800	2940	2935	2940	2935	251
522	20250206	124900	17580860	2940	2940	2940	2940	0
523	20250206	124800	17580860	2940	2940	2940	2940	65
524	20250206	124700	17389760	2940	2940	2940	2940	0
525	20250206	124600	17389760	2940	2940	2940	2940	0
526	20250206	124500	17389760	2940	2940	2940	2940	40
527	20250206	124400	17272160	2940	2940	2940	2940	354
528	20250206	124300	16231400	2940	2940	2940	2940	0
529	20250206	124200	16231400	2940	2940	2940	2940	584
530	20250206	124100	14514440	2940	2940	2940	2940	50
531	20250206	124000	14367440	2940	2940	2940	2940	0
532	20250206	123900	14367440	2940	2940	2940	2940	0
533	20250206	123800	14367440	2940	2940	2940	2940	2
534	20250206	123700	14361560	2940	2940	2940	2940	0
535	20250206	123600	14361560	2940	2940	2940	2940	0
536	20250206	123500	14361560	2940	2940	2940	2940	100
537	20250206	123400	14067560	2940	2965	2965	2940	962
538	20250206	123300	11236125	2965	2975	2975	2965	433
539	20250206	123200	9948665	2980	2980	2980	2980	0
540	20250206	123100	9948665	2980	2980	2980	2980	0
541	20250206	123000	9948665	2980	2980	2980	2980	0
542	20250206	122900	9948665	2980	2980	2980	2980	0
543	20250206	122800	9948665	2980	2980	2980	2980	0
544	20250206	122700	9948665	2980	2980	2980	2980	0
545	20250206	122600	9948665	2980	2980	2980	2980	0
546	20250206	122500	9948665	2980	2980	2980	2980	0
547	20250206	122400	9948665	2980	2980	2980	2980	0
548	20250206	122300	9948665	2980	2980	2980	2980	0
549	20250206	122200	9948665	2980	2980	2980	2980	0
550	20250206	122100	9948665	2980	2980	2980	2980	0
551	20250206	122000	9948665	2980	2980	2980	2980	0
552	20250206	121900	9948665	2980	2980	2980	2980	0
553	20250206	121800	9948665	2980	2980	2980	2980	0
554	20250206	121700	9948665	2980	2980	2980	2980	0
555	20250206	121600	9948665	2980	2980	2980	2980	0
556	20250206	121500	9948665	2980	2980	2980	2980	0
557	20250206	121400	9948665	2980	2980	2980	2980	0
558	20250206	121300	9948665	2980	2980	2980	2980	0
559	20250206	121200	9948665	2980	2980	2980	2980	0
560	20250206	121100	9948665	2980	2980	2980	2980	0
561	20250206	121000	9948665	2980	2980	2980	2980	0
562	20250206	120900	9948665	2980	2975	2980	2975	51
563	20250206	120800	9796935	2975	2975	2975	2975	0
564	20250206	120700	9796935	2975	2975	2975	2975	0
565	20250206	120600	9796935	2975	2975	2975	2975	0
566	20250206	120500	9796935	2975	2975	2975	2975	0
567	20250206	120400	9796935	2975	2975	2975	2975	0
568	20250206	120300	9796935	2975	2975	2975	2975	0
569	20250206	120200	9796935	2975	2975	2975	2975	0
570	20250206	120100	9796935	2975	2975	2975	2975	0
571	20250206	120000	9796935	2975	2975	2975	2975	0
572	20250206	115900	9796935	2975	2975	2975	2975	0
573	20250206	115800	9796935	2975	2975	2975	2975	0
574	20250206	115700	9796935	2975	2975	2975	2975	0
575	20250206	115600	9796935	2975	2975	2975	2975	0
576	20250206	115500	9796935	2975	2975	2975	2975	0
577	20250206	115400	9796935	2975	2975	2975	2975	0
578	20250206	115300	9796935	2975	2975	2975	2975	0
579	20250206	115200	9796935	2975	2975	2975	2975	0
580	20250206	115100	9796935	2975	2975	2975	2975	0
581	20250206	115000	9796935	2975	2975	2975	2975	0
582	20250206	114900	9796935	2975	2975	2975	2975	0
583	20250206	114800	9796935	2975	2975	2975	2975	0
584	20250206	114700	9796935	2975	2975	2975	2975	0
585	20250206	114600	9796935	2975	2975	2975	2975	0
586	20250206	114500	9796935	2975	2975	2975	2975	0
587	20250206	114400	9796935	2975	2975	2975	2975	0
588	20250206	114300	9796935	2975	2975	2975	2975	292
589	20250206	114200	8928235	2980	2980	2980	2980	0
590	20250206	114100	8928235	2980	2980	2980	2980	0
591	20250206	114000	8928235	2980	2980	2980	2980	0
592	20250206	113900	8928235	2980	2980	2980	2980	0
593	20250206	113800	8928235	2980	2980	2980	2980	0
594	20250206	113700	8928235	2980	2980	2980	2980	0
595	20250206	113600	8928235	2980	2980	2980	2980	0
596	20250206	113500	8928235	2980	2980	2980	2980	0
597	20250206	113400	8928235	2980	2980	2980	2980	0
598	20250206	113300	8928235	2980	2980	2980	2980	0
599	20250206	113200	8928235	2980	2980	2980	2980	0
600	20250206	113100	8928235	2980	2980	2980	2980	0
601	20250206	113000	8928235	2980	2980	2980	2980	0
602	20250206	112900	8928235	2980	2980	2980	2980	0
603	20250206	112800	8928235	2980	2980	2980	2980	0
604	20250206	112700	8928235	2980	2980	2980	2980	0
605	20250206	112600	8928235	2980	2980	2980	2980	0
606	20250206	112500	8928235	2980	2980	2980	2980	0
607	20250206	112400	8928235	2980	2980	2980	2980	0
608	20250206	112300	8928235	2980	2980	2980	2980	0
609	20250206	112200	8928235	2980	2980	2980	2980	0
610	20250206	112100	8928235	2980	2980	2980	2980	0
611	20250206	112000	8928235	2980	2980	2980	2980	0
612	20250206	111900	8928235	2980	2980	2980	2980	0
613	20250206	111800	8928235	2980	2980	2980	2980	0
614	20250206	111700	8928235	2980	2980	2980	2980	0
615	20250206	111600	8928235	2980	2980	2980	2980	0
616	20250206	111500	8928235	2980	2980	2980	2980	0
617	20250206	111400	8928235	2980	2980	2980	2980	0
618	20250206	111300	8928235	2980	2980	2980	2980	0
619	20250206	111200	8928235	2980	2980	2980	2980	0
620	20250206	111100	8928235	2980	2980	2980	2980	0
621	20250206	111000	8928235	2980	2980	2980	2980	0
622	20250206	110900	8928235	2980	2980	2980	2980	0
623	20250206	110800	8928235	2980	2980	2980	2980	0
624	20250206	110700	8928235	2980	2980	2980	2980	0
625	20250206	110600	8928235	2980	2980	2980	2980	0
626	20250206	110500	8928235	2980	2980	2980	2980	0
627	20250206	110400	8928235	2980	2980	2980	2980	0
628	20250206	110300	8928235	2980	2980	2980	2980	0
629	20250206	110200	8928235	2980	2980	2980	2980	0
630	20250206	110100	8928235	2980	2980	2980	2980	13
631	20250206	110000	8889495	2975	2975	2975	2975	0
632	20250206	105900	8889495	2975	2975	2975	2975	0
633	20250206	105800	8889495	2975	2975	2975	2975	1
634	20250206	105700	8886520	2980	2980	2980	2980	0
635	20250206	105600	8886520	2980	2980	2980	2980	0
636	20250206	105500	8886520	2980	2980	2980	2980	0
637	20250206	105400	8886520	2980	2980	2980	2980	0
638	20250206	105300	8886520	2980	2980	2980	2980	0
639	20250206	105200	8886520	2980	2980	2980	2980	0
640	20250206	105100	8886520	2980	2980	2980	2980	17
641	20250206	105000	8835860	2980	2980	2980	2980	0
642	20250206	104900	8835860	2980	2980	2980	2980	0
643	20250206	104800	8835860	2980	2980	2980	2980	0
644	20250206	104700	8835860	2980	2980	2980	2980	0
645	20250206	104600	8835860	2980	2980	2980	2980	0
646	20250206	104500	8835860	2980	2980	2980	2980	0
647	20250206	104400	8835860	2980	2980	2980	2980	0
648	20250206	104300	8835860	2980	2980	2980	2980	0
649	20250206	104200	8835860	2980	2980	2980	2980	0
650	20250206	104100	8835860	2980	2980	2980	2980	0
651	20250206	104000	8835860	2980	2980	2980	2980	0
652	20250206	103900	8835860	2980	2980	2980	2980	0
653	20250206	103800	8835860	2980	2980	2980	2980	0
654	20250206	103700	8835860	2980	2980	2980	2980	0
655	20250206	103600	8835860	2980	2980	2980	2980	0
656	20250206	103500	8835860	2980	2980	2980	2980	0
657	20250206	103400	8835860	2980	2980	2980	2980	0
658	20250206	103300	8835860	2980	2980	2980	2980	0
659	20250206	103200	8835860	2980	2980	2980	2980	0
660	20250206	103100	8835860	2980	2980	2980	2980	0
661	20250206	103000	8835860	2980	2980	2980	2980	0
662	20250206	102900	8835860	2980	2980	2980	2980	3
663	20250206	102800	8826920	2980	2980	2980	2980	0
664	20250206	102700	8826920	2980	2980	2980	2980	0
665	20250206	102600	8826920	2980	2980	2980	2980	0
666	20250206	102500	8826920	2980	2980	2980	2980	0
667	20250206	102400	8826920	2980	2980	2980	2980	0
668	20250206	102300	8826920	2980	2980	2980	2980	0
669	20250206	102200	8826920	2980	2980	2980	2980	0
670	20250206	102100	8826920	2980	2980	2980	2980	0
671	20250206	102000	8826920	2980	2980	2980	2980	0
672	20250206	101900	8826920	2980	2980	2980	2980	0
673	20250206	101800	8826920	2980	2980	2980	2980	0
674	20250206	101700	8826920	2980	2980	2980	2980	0
675	20250206	101600	8826920	2980	2980	2980	2980	0
676	20250206	101500	8826920	2980	2980	2980	2980	0
677	20250206	101400	8826920	2980	2980	2980	2980	0
678	20250206	101300	8826920	2980	2980	2980	2980	0
679	20250206	101200	8826920	2980	2980	2980	2980	0
680	20250206	101100	8826920	2980	2980	2980	2980	2
681	20250206	101000	8820960	2990	2990	2990	2990	0
682	20250206	100900	8820960	2990	2990	2990	2990	0
683	20250206	100800	8820960	2990	2990	2990	2990	0
684	20250206	100700	8820960	2990	2990	2990	2990	1
685	20250206	100600	8817970	2980	2980	2980	2980	0
686	20250206	100500	8817970	2980	2980	2980	2980	0
687	20250206	100400	8817970	2980	2980	2980	2980	0
688	20250206	100300	8817970	2980	2980	2980	2980	0
689	20250206	100200	8817970	2980	2980	2980	2980	0
690	20250206	100100	8817970	2980	3005	3005	2980	1537
691	20250206	100000	4207500	3005	3005	3005	3005	5
692	20250206	095900	4192475	3020	3020	3020	3020	0
693	20250206	095800	4192475	3020	3020	3020	3020	0
694	20250206	095700	4192475	3020	3020	3020	3020	0
695	20250206	095600	4192475	3020	3020	3020	3020	0
696	20250206	095500	4192475	3020	3020	3020	3020	0
697	20250206	095400	4192475	3020	3020	3020	3020	0
698	20250206	095300	4192475	3020	3020	3020	3020	0
699	20250206	095200	4192475	3020	3020	3020	3020	0
700	20250206	095100	4192475	3020	3020	3020	3020	0
701	20250206	095000	4192475	3020	3020	3020	3020	0
702	20250206	094900	4192475	3020	3020	3020	3020	0
703	20250206	094800	4192475	3020	3020	3020	3020	0
704	20250206	094700	4192475	3020	3020	3020	3020	270
705	20250206	094600	3377075	3030	3030	3030	3030	0
706	20250206	094500	3377075	3030	3030	3030	3030	0
707	20250206	094400	3377075	3030	3030	3030	3030	301
708	20250206	094300	2465045	3030	3030	3030	3030	3
709	20250206	094200	2455955	3020	3020	3020	3020	0
710	20250206	094100	2455955	3020	3025	3025	3020	244
711	20250206	094000	1719070	3025	3025	3025	3025	0
712	20250206	093900	1719070	3025	3025	3025	3025	0
713	20250206	093800	1719070	3025	3025	3025	3025	0
714	20250206	093700	1719070	3025	3025	3025	3025	0
715	20250206	093600	1719070	3025	3025	3025	3025	0
716	20250206	093500	1719070	3025	3025	3025	3025	0
717	20250206	093400	1719070	3025	3025	3025	3025	0
718	20250206	093300	1719070	3025	3025	3025	3025	0
719	20250206	093200	1719070	3025	3025	3025	3025	0
720	20250206	093100	1719070	3025	3025	3025	3025	0
721	20250206	093000	1719070	3025	3025	3025	3025	10
722	20250206	092900	1688820	3020	3020	3020	3020	0
723	20250206	092800	1688820	3020	3020	3020	3020	0
724	20250206	092700	1688820	3020	3020	3020	3020	0
725	20250206	092600	1688820	3020	3020	3020	3020	0
726	20250206	092500	1688820	3020	3020	3020	3020	0
727	20250206	092400	1688820	3020	3020	3020	3020	0
728	20250206	092300	1688820	3020	3030	3030	3020	12
729	20250206	092200	1652480	3030	3030	3030	3030	9
730	20250206	092100	1625210	3040	3040	3040	3040	0
731	20250206	092000	1625210	3040	3040	3040	3040	1
732	20250206	091900	1622170	3020	3020	3020	3020	0
733	20250206	091800	1622170	3020	3020	3020	3020	4
734	20250206	091700	1610090	3020	3020	3020	3020	0
735	20250206	091600	1610090	3020	3020	3020	3020	0
736	20250206	091500	1610090	3020	3020	3020	3020	0
737	20250206	091400	1610090	3020	3020	3020	3020	1
738	20250206	091300	1607070	3040	3040	3040	3040	0
739	20250206	091200	1607070	3040	3040	3040	3040	1
740	20250206	091100	1604030	3015	3015	3015	3015	0
741	20250206	091000	1604030	3015	3015	3015	3015	0
742	20250206	090900	1604030	3015	3015	3015	3015	42
743	20250206	090800	1477400	3005	3015	3015	3005	84
744	20250206	090700	1224675	3065	3065	3065	3065	0
745	20250206	090600	1224675	3065	3065	3065	3065	0
746	20250206	090500	1224675	3065	3065	3065	3065	0
747	20250206	090400	1224675	3065	3065	3065	3065	0
748	20250206	090300	1224675	3065	3065	3065	3065	0
749	20250206	090200	1224675	3065	3060	3065	3060	2
750	20250206	090100	1218550	3065	3065	3065	3065	1
751	20250206	090000	1215485	3005	3000	3070	3000	402