KissMeData/103230/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201200	68691630	2990	2990	2990	2990	341
3	20250206	201100	68691630	2990	2990	2990	2990	0
4	20250206	201000	68691630	2990	2990	2990	2990	0
5	20250206	200900	68691630	2990	2990	2990	2990	0
6	20250206	200800	68691630	2990	2990	2990	2990	0
7	20250206	200700	68691630	2990	2990	2990	2990	0
8	20250206	200600	68691630	2990	2990	2990	2990	0
9	20250206	200500	68691630	2990	2990	2990	2990	0
10	20250206	200400	68691630	2990	2990	2990	2990	0
11	20250206	200300	68691630	2990	2990	2990	2990	0
12	20250206	200200	68691630	2990	2990	2990	2990	0
13	20250206	200100	68691630	2990	2990	2990	2990	0
14	20250206	200000	68691630	2990	2990	2990	2990	0
15	20250206	195900	68691630	2990	2990	2990	2990	0
16	20250206	195800	68691630	2990	2990	2990	2990	0
17	20250206	195700	68691630	2990	2990	2990	2990	0
18	20250206	195600	68691630	2990	2990	2990	2990	0
19	20250206	195500	68691630	2990	2990	2990	2990	0
20	20250206	195400	68691630	2990	2990	2990	2990	0
21	20250206	195300	68691630	2990	2990	2990	2990	0
22	20250206	195200	68691630	2990	2990	2990	2990	0
23	20250206	195100	68691630	2990	2990	2990	2990	0
24	20250206	195000	68691630	2990	2990	2990	2990	0
25	20250206	194900	68691630	2990	2990	2990	2990	0
26	20250206	194800	68691630	2990	2990	2990	2990	0
27	20250206	194700	68691630	2990	2990	2990	2990	0
28	20250206	194600	68691630	2990	2990	2990	2990	0
29	20250206	194500	68691630	2990	2990	2990	2990	0
30	20250206	194400	68691630	2990	2990	2990	2990	0
31	20250206	194300	68691630	2990	2990	2990	2990	0
32	20250206	194200	68691630	2990	2990	2990	2990	341
33	20250206	194100	68691630	2990	2990	2990	2990	0
34	20250206	194000	68691630	2990	2990	2990	2990	0
35	20250206	193900	68691630	2990	2990	2990	2990	0
36	20250206	193800	68691630	2990	2990	2990	2990	0
37	20250206	193700	68691630	2990	2990	2990	2990	0
38	20250206	193600	68691630	2990	2990	2990	2990	0
39	20250206	193500	68691630	2990	2990	2990	2990	0
40	20250206	193400	68691630	2990	2990	2990	2990	0
41	20250206	193300	68691630	2990	2990	2990	2990	0
42	20250206	193200	68691630	2990	2990	2990	2990	0
43	20250206	193100	68691630	2990	2990	2990	2990	0
44	20250206	193000	68691630	2990	2990	2990	2990	0
45	20250206	192900	68691630	2990	2990	2990	2990	0
46	20250206	192800	68691630	2990	2990	2990	2990	0
47	20250206	192700	68691630	2990	2990	2990	2990	0
48	20250206	192600	68691630	2990	2990	2990	2990	0
49	20250206	192500	68691630	2990	2990	2990	2990	0
50	20250206	192400	68691630	2990	2990	2990	2990	0
51	20250206	192300	68691630	2990	2990	2990	2990	0
52	20250206	192200	68691630	2990	2990	2990	2990	0
53	20250206	192100	68691630	2990	2990	2990	2990	0
54	20250206	192000	68691630	2990	2990	2990	2990	0
55	20250206	191900	68691630	2990	2990	2990	2990	0
56	20250206	191800	68691630	2990	2990	2990	2990	0
57	20250206	191700	68691630	2990	2990	2990	2990	0
58	20250206	191600	68691630	2990	2990	2990	2990	0
59	20250206	191500	68691630	2990	2990	2990	2990	0
60	20250206	191400	68691630	2990	2990	2990	2990	0
61	20250206	191300	68691630	2990	2990	2990	2990	0
62	20250206	191200	68691630	2990	2990	2990	2990	341
63	20250206	191100	68691630	2990	2990	2990	2990	0
64	20250206	191000	68691630	2990	2990	2990	2990	0
65	20250206	190900	68691630	2990	2990	2990	2990	0
66	20250206	190800	68691630	2990	2990	2990	2990	0
67	20250206	190700	68691630	2990	2990	2990	2990	0
68	20250206	190600	68691630	2990	2990	2990	2990	0
69	20250206	190500	68691630	2990	2990	2990	2990	0
70	20250206	190400	68691630	2990	2990	2990	2990	0
71	20250206	190300	68691630	2990	2990	2990	2990	0
72	20250206	190200	68691630	2990	2990	2990	2990	0
73	20250206	190100	68691630	2990	2990	2990	2990	0
74	20250206	190000	68691630	2990	2990	2990	2990	0
75	20250206	185900	68691630	2990	2990	2990	2990	0
76	20250206	185800	68691630	2990	2990	2990	2990	0
77	20250206	185700	68691630	2990	2990	2990	2990	0
78	20250206	185600	68691630	2990	2990	2990	2990	0
79	20250206	185500	68691630	2990	2990	2990	2990	0
80	20250206	185400	68691630	2990	2990	2990	2990	0
81	20250206	185300	68691630	2990	2990	2990	2990	0
82	20250206	185200	68691630	2990	2990	2990	2990	0
83	20250206	185100	68691630	2990	2990	2990	2990	0
84	20250206	185000	68691630	2990	2990	2990	2990	0
85	20250206	184900	68691630	2990	2990	2990	2990	0
86	20250206	184800	68691630	2990	2990	2990	2990	0
87	20250206	184700	68691630	2990	2990	2990	2990	0
88	20250206	184600	68691630	2990	2990	2990	2990	0
89	20250206	184500	68691630	2990	2990	2990	2990	0
90	20250206	184400	68691630	2990	2990	2990	2990	0
91	20250206	184300	68691630	2990	2990	2990	2990	0
92	20250206	184200	68691630	2990	2990	2990	2990	341
93	20250206	184100	68691630	2990	2990	2990	2990	0
94	20250206	184000	68691630	2990	2990	2990	2990	0
95	20250206	183900	68691630	2990	2990	2990	2990	0
96	20250206	183800	68691630	2990	2990	2990	2990	0
97	20250206	183700	68691630	2990	2990	2990	2990	0
98	20250206	183600	68691630	2990	2990	2990	2990	0
99	20250206	183500	68691630	2990	2990	2990	2990	0
100	20250206	183400	68691630	2990	2990	2990	2990	0
101	20250206	183300	68691630	2990	2990	2990	2990	0
102	20250206	183200	68691630	2990	2990	2990	2990	0
103	20250206	183100	68691630	2990	2990	2990	2990	0
104	20250206	183000	68691630	2990	2990	2990	2990	0
105	20250206	182900	68691630	2990	2990	2990	2990	0
106	20250206	182800	68691630	2990	2990	2990	2990	0
107	20250206	182700	68691630	2990	2990	2990	2990	0
108	20250206	182600	68691630	2990	2990	2990	2990	0
109	20250206	182500	68691630	2990	2990	2990	2990	0
110	20250206	182400	68691630	2990	2990	2990	2990	0
111	20250206	182300	68691630	2990	2990	2990	2990	0
112	20250206	182200	68691630	2990	2990	2990	2990	0
113	20250206	182100	68691630	2990	2990	2990	2990	0
114	20250206	182000	68691630	2990	2990	2990	2990	0
115	20250206	181900	68691630	2990	2990	2990	2990	0
116	20250206	181800	68691630	2990	2990	2990	2990	0
117	20250206	181700	68691630	2990	2990	2990	2990	0
118	20250206	181600	68691630	2990	2990	2990	2990	0
119	20250206	181500	68691630	2990	2990	2990	2990	0
120	20250206	181400	68691630	2990	2990	2990	2990	0
121	20250206	181300	68691630	2990	2990	2990	2990	0
122	20250206	181200	68691630	2990	2990	2990	2990	341
123	20250206	181100	68691630	2990	2990	2990	2990	0
124	20250206	181000	68691630	2990	2990	2990	2990	0
125	20250206	180900	68691630	2990	2990	2990	2990	0
126	20250206	180800	68691630	2990	2990	2990	2990	0
127	20250206	180700	68691630	2990	2990	2990	2990	0
128	20250206	180600	68691630	2990	2990	2990	2990	0
129	20250206	180500	68691630	2990	2990	2990	2990	0
130	20250206	180400	68691630	2990	2990	2990	2990	0
131	20250206	180300	68691630	2990	2990	2990	2990	0
132	20250206	180200	68691630	2990	2990	2990	2990	0
133	20250206	180100	68691630	2990	2990	2990	2990	0
134	20250206	180000	68691630	2990	2990	2990	2990	0
135	20250206	175900	68691630	2990	2990	2990	2990	0
136	20250206	175800	68691630	2990	2990	2990	2990	0
137	20250206	175700	68691630	2990	2990	2990	2990	0
138	20250206	175600	68691630	2990	2990	2990	2990	0
139	20250206	175500	68691630	2990	2990	2990	2990	0
140	20250206	175400	68691630	2990	2990	2990	2990	0
141	20250206	175300	68691630	2990	2990	2990	2990	0
142	20250206	175200	68691630	2990	2990	2990	2990	0
143	20250206	175100	68691630	2990	2990	2990	2990	0
144	20250206	175000	68691630	2990	2990	2990	2990	0
145	20250206	174900	68691630	2990	2990	2990	2990	0
146	20250206	174800	68691630	2990	2990	2990	2990	0
147	20250206	174700	68691630	2990	2990	2990	2990	0
148	20250206	174600	68691630	2990	2990	2990	2990	0
149	20250206	174500	68691630	2990	2990	2990	2990	0
150	20250206	174400	68691630	2990	2990	2990	2990	0
151	20250206	174300	68691630	2990	2990	2990	2990	0
152	20250206	174200	68691630	2990	2990	2990	2990	341
153	20250206	174100	68691630	2990	2990	2990	2990	0
154	20250206	174000	68691630	2990	2990	2990	2990	0
155	20250206	173900	68691630	2990	2990	2990	2990	0
156	20250206	173800	68691630	2990	2990	2990	2990	0
157	20250206	173700	68691630	2990	2990	2990	2990	0
158	20250206	173600	68691630	2990	2990	2990	2990	0
159	20250206	173500	68691630	2990	2990	2990	2990	0
160	20250206	173400	68691630	2990	2990	2990	2990	0
161	20250206	173300	68691630	2990	2990	2990	2990	0
162	20250206	173200	68691630	2990	2990	2990	2990	0
163	20250206	173100	68691630	2990	2990	2990	2990	0
164	20250206	173000	68691630	2990	2990	2990	2990	0
165	20250206	172900	68691630	2990	2990	2990	2990	0
166	20250206	172800	68691630	2990	2990	2990	2990	0
167	20250206	172700	68691630	2990	2990	2990	2990	0
168	20250206	172600	68691630	2990	2990	2990	2990	0
169	20250206	172500	68691630	2990	2990	2990	2990	0
170	20250206	172400	68691630	2990	2990	2990	2990	0
171	20250206	172300	68691630	2990	2990	2990	2990	0
172	20250206	172200	68691630	2990	2990	2990	2990	0
173	20250206	172100	68691630	2990	2990	2990	2990	0
174	20250206	172000	68691630	2990	2990	2990	2990	0
175	20250206	171900	68691630	2990	2990	2990	2990	0
176	20250206	171800	68691630	2990	2990	2990	2990	0
177	20250206	171700	68691630	2990	2990	2990	2990	0
178	20250206	171600	68691630	2990	2990	2990	2990	0
179	20250206	171500	68691630	2990	2990	2990	2990	0
180	20250206	171400	68691630	2990	2990	2990	2990	0
181	20250206	171300	68691630	2990	2990	2990	2990	0
182	20250206	171200	68691630	2990	2990	2990	2990	341
183	20250206	171100	68691630	2990	2990	2990	2990	0
184	20250206	171000	68691630	2990	2990	2990	2990	0
185	20250206	170900	68691630	2990	2990	2990	2990	0
186	20250206	170800	68691630	2990	2990	2990	2990	0
187	20250206	170700	68691630	2990	2990	2990	2990	0
188	20250206	170600	68691630	2990	2990	2990	2990	0
189	20250206	170500	68691630	2990	2990	2990	2990	0
190	20250206	170400	68691630	2990	2990	2990	2990	0
191	20250206	170300	68691630	2990	2990	2990	2990	0
192	20250206	170200	68691630	2990	2990	2990	2990	0
193	20250206	170100	68691630	2990	2990	2990	2990	0
194	20250206	170000	68691630	2990	2990	2990	2990	0
195	20250206	165900	68691630	2990	2990	2990	2990	0
196	20250206	165800	68691630	2990	2990	2990	2990	0
197	20250206	165700	68691630	2990	2990	2990	2990	0
198	20250206	165600	68691630	2990	2990	2990	2990	0
199	20250206	165500	68691630	2990	2990	2990	2990	0
200	20250206	165400	68691630	2990	2990	2990	2990	0
201	20250206	165300	68691630	2990	2990	2990	2990	0
202	20250206	165200	68691630	2990	2990	2990	2990	0
203	20250206	165100	68691630	2990	2990	2990	2990	0
204	20250206	165000	68691630	2990	2990	2990	2990	0
205	20250206	164900	68691630	2990	2990	2990	2990	0
206	20250206	164800	68691630	2990	2990	2990	2990	0
207	20250206	164700	68691630	2990	2990	2990	2990	0
208	20250206	164600	68691630	2990	2990	2990	2990	0
209	20250206	164500	68691630	2990	2990	2990	2990	0
210	20250206	164400	68691630	2990	2990	2990	2990	0
211	20250206	164300	68691630	2990	2990	2990	2990	0
212	20250206	164200	68691630	2990	2990	2990	2990	341
213	20250206	164100	68691630	2990	2990	2990	2990	0
214	20250206	164000	68691630	2990	2990	2990	2990	0
215	20250206	163900	68691630	2990	2990	2990	2990	0
216	20250206	163800	68691630	2990	2990	2990	2990	0
217	20250206	163700	68691630	2990	2990	2990	2990	0
218	20250206	163600	68691630	2990	2990	2990	2990	0
219	20250206	163500	68691630	2990	2990	2990	2990	0
220	20250206	163400	68691630	2990	2990	2990	2990	0
221	20250206	163300	68691630	2990	2990	2990	2990	0
222	20250206	163200	68691630	2990	2990	2990	2990	0
223	20250206	163100	68691630	2990	2990	2990	2990	0
224	20250206	163000	68691630	2990	2990	2990	2990	0
225	20250206	162900	68691630	2990	2990	2990	2990	0
226	20250206	162800	68691630	2990	2990	2990	2990	0
227	20250206	162700	68691630	2990	2990	2990	2990	0
228	20250206	162600	68691630	2990	2990	2990	2990	0
229	20250206	162500	68691630	2990	2990	2990	2990	0
230	20250206	162400	68691630	2990	2990	2990	2990	0
231	20250206	162300	68691630	2990	2990	2990	2990	0
232	20250206	162200	68691630	2990	2990	2990	2990	0
233	20250206	162100	68691630	2990	2990	2990	2990	0
234	20250206	162000	68691630	2990	2990	2990	2990	0
235	20250206	161900	68691630	2990	2990	2990	2990	0
236	20250206	161800	68691630	2990	2990	2990	2990	0
237	20250206	161700	68691630	2990	2990	2990	2990	0
238	20250206	161600	68691630	2990	2990	2990	2990	0
239	20250206	161500	68691630	2990	2990	2990	2990	0
240	20250206	161400	68691630	2990	2990	2990	2990	0
241	20250206	161300	68691630	2990	2990	2990	2990	0
242	20250206	161200	68691630	2990	2990	2990	2990	341
243	20250206	161100	68691630	2990	2990	2990	2990	0
244	20250206	161000	68691630	2990	2990	2990	2990	0
245	20250206	160900	68691630	2990	2990	2990	2990	0
246	20250206	160800	68691630	2990	2990	2990	2990	0
247	20250206	160700	68691630	2990	2990	2990	2990	0
248	20250206	160600	68691630	2990	2990	2990	2990	0
249	20250206	160500	68691630	2990	2990	2990	2990	0
250	20250206	160400	68691630	2990	2990	2990	2990	0
251	20250206	160300	68691630	2990	2990	2990	2990	0
252	20250206	160200	68691630	2990	2990	2990	2990	0
253	20250206	160100	68691630	2990	2990	2990	2990	0
254	20250206	160000	68691630	2990	2990	2990	2990	0
255	20250206	155900	68691630	2990	2990	2990	2990	0
256	20250206	155800	68691630	2990	2990	2990	2990	0
257	20250206	155700	68691630	2990	2990	2990	2990	0
258	20250206	155600	68691630	2990	2990	2990	2990	0
259	20250206	155500	68691630	2990	2990	2990	2990	0
260	20250206	155400	68691630	2990	2990	2990	2990	0
261	20250206	155300	68691630	2990	2990	2990	2990	0
262	20250206	155200	68691630	2990	2990	2990	2990	0
263	20250206	155100	68691630	2990	2990	2990	2990	0
264	20250206	155000	68691630	2990	2990	2990	2990	0
265	20250206	154900	68691630	2990	2990	2990	2990	0
266	20250206	154800	68691630	2990	2990	2990	2990	0
267	20250206	154700	68691630	2990	2990	2990	2990	0
268	20250206	154600	68691630	2990	2990	2990	2990	0
269	20250206	154500	68691630	2990	2990	2990	2990	0
270	20250206	154400	68691630	2990	2990	2990	2990	0
271	20250206	154300	68691630	2990	2990	2990	2990	0
272	20250206	154200	68691630	2990	2990	2990	2990	341
273	20250206	154100	68691630	2990	2990	2990	2990	0
274	20250206	154000	68691630	2990	2990	2990	2990	0
275	20250206	153900	68691630	2990	2990	2990	2990	0
276	20250206	153800	68691630	2990	2990	2990	2990	0
277	20250206	153700	68691630	2990	2990	2990	2990	0
278	20250206	153600	68691630	2990	2990	2990	2990	0
279	20250206	153500	68691630	2990	2990	2990	2990	0
280	20250206	153400	68691630	2990	2990	2990	2990	0
281	20250206	153300	68691630	2990	2990	2990	2990	0
282	20250206	153200	68691630	2990	2990	2990	2990	0
283	20250206	153100	68691630	2990	2990	2990	2990	0
284	20250206	153000	68691630	2990	2990	2990	2990	341
285	20250206	152900	67672040	2990	2990	2990	2990	0
286	20250206	152800	67672040	2990	2990	2990	2990	0
287	20250206	152700	67672040	2990	2990	2990	2990	0
288	20250206	152600	67672040	2990	2990	2990	2990	0
289	20250206	152500	67672040	2990	2990	2990	2990	0
290	20250206	152400	67672040	2990	2990	2990	2990	0
291	20250206	152300	67672040	2990	2990	2990	2990	0
292	20250206	152200	67672040	2990	2990	2990	2990	0
293	20250206	152100	67672040	2990	2990	2990	2990	0
294	20250206	152000	67672040	2990	2990	2990	2990	0
295	20250206	151900	67672040	2990	2990	2990	2990	0
296	20250206	151800	67672040	2990	2990	2990	2990	0
297	20250206	151700	67672040	2990	2985	2990	2985	86
298	20250206	151600	67415150	2985	2985	2985	2985	49
299	20250206	151500	67268885	2985	2985	2985	2985	760
300	20250206	151400	65000285	2985	2985	2985	2985	0
301	20250206	151300	65000285	2985	2985	2985	2985	0
302	20250206	151200	65000285	2985	2985	2985	2985	0
303	20250206	151100	65000285	2985	2985	2985	2985	0
304	20250206	151000	65000285	2985	2985	2985	2985	2
305	20250206	150900	64994315	2960	2960	2960	2960	30
306	20250206	150800	64905515	2960	2960	2960	2960	0
307	20250206	150700	64905515	2960	2990	2990	2960	12
308	20250206	150600	64869935	2960	2960	2960	2960	254
309	20250206	150500	64118095	2960	2955	2960	2955	886
310	20250206	150400	61496235	2955	2950	2955	2945	37
311	20250206	150300	61386920	2950	2950	2950	2950	3
312	20250206	150200	61378070	2985	2985	2985	2985	0
313	20250206	150100	61378070	2985	2975	2985	2950	2002
314	20250206	150000	55469425	2980	2980	2980	2980	0
315	20250206	145900	55469425	2980	2980	2980	2980	0
316	20250206	145800	55469425	2980	2980	2980	2980	1000
317	20250206	145700	52489425	2980	2995	2995	2980	1685
318	20250206	145600	47467225	2995	2995	2995	2995	0
319	20250206	145500	47467225	2995	2995	2995	2995	0
320	20250206	145400	47467225	2995	2995	2995	2995	0
321	20250206	145300	47467225	2995	2995	2995	2995	0
322	20250206	145200	47467225	2995	2990	2995	2985	102
323	20250206	145100	47162535	2980	2980	2980	2980	0
324	20250206	145000	47162535	2980	2980	2980	2980	0
325	20250206	144900	47162535	2980	2980	2980	2980	0
326	20250206	144800	47162535	2980	2980	2980	2980	0
327	20250206	144700	47162535	2980	2980	2980	2980	0
328	20250206	144600	47162535	2980	2980	2980	2980	0
329	20250206	144500	47162535	2980	2980	2980	2980	1
330	20250206	144400	47159555	2980	2980	2980	2980	0
331	20250206	144300	47159555	2980	2990	2990	2980	197
332	20250206	144200	46571985	2995	2995	2995	2995	0
333	20250206	144100	46571985	2995	2995	2995	2995	0
334	20250206	144000	46571985	2995	2995	2995	2995	0
335	20250206	143900	46571985	2995	2995	2995	2995	0
336	20250206	143800	46571985	2995	2995	2995	2995	0
337	20250206	143700	46571985	2995	2995	2995	2995	0
338	20250206	143600	46571985	2995	2995	2995	2995	0
339	20250206	143500	46571985	2995	2995	2995	2995	0
340	20250206	143400	46571985	2995	2995	2995	2995	0
341	20250206	143300	46571985	2995	2995	2995	2995	0
342	20250206	143200	46571985	2995	2995	2995	2995	0
343	20250206	143100	46571985	2995	2995	2995	2995	0
344	20250206	143000	46571985	2995	2995	2995	2995	0
345	20250206	142900	46571985	2995	2995	2995	2995	1
346	20250206	142800	46568990	2990	2990	2990	2990	0
347	20250206	142700	46568990	2990	2990	2990	2990	0
348	20250206	142600	46568990	2990	2990	2990	2990	10
349	20250206	142500	46539090	3000	3000	3000	3000	0
350	20250206	142400	46539090	3000	3000	3000	3000	0
351	20250206	142300	46539090	3000	3000	3000	3000	0
352	20250206	142200	46539090	3000	3000	3000	3000	0
353	20250206	142100	46539090	3000	3000	3000	3000	0
354	20250206	142000	46539090	3000	3000	3000	3000	0
355	20250206	141900	46539090	3000	3000	3000	3000	0
356	20250206	141800	46539090	3000	3000	3000	3000	0
357	20250206	141700	46539090	3000	2995	3000	2995	11
358	20250206	141600	46506095	3000	3000	3000	3000	1
359	20250206	141500	46503095	3010	3010	3010	3010	0
360	20250206	141400	46503095	3010	3010	3010	3010	0
361	20250206	141300	46503095	3010	3010	3010	3010	0
362	20250206	141200	46503095	3010	3010	3010	3010	0
363	20250206	141100	46503095	3010	3010	3010	3010	0
364	20250206	141000	46503095	3010	3010	3010	3010	0
365	20250206	140900	46503095	3010	3010	3010	3010	0
366	20250206	140800	46503095	3010	3010	3010	3010	0
367	20250206	140700	46503095	3010	3010	3010	3010	0
368	20250206	140600	46503095	3010	3010	3010	3010	0
369	20250206	140500	46503095	3010	3010	3010	3010	0
370	20250206	140400	46503095	3010	3010	3010	3010	0
371	20250206	140300	46503095	3010	3010	3010	3010	0
372	20250206	140200	46503095	3010	3010	3010	3010	0
373	20250206	140100	46503095	3010	3010	3010	3010	0
374	20250206	140000	46503095	3010	3010	3010	3010	0
375	20250206	135900	46503095	3010	3010	3010	3010	0
376	20250206	135800	46503095	3010	3010	3010	3010	0
377	20250206	135700	46503095	3010	3010	3010	3010	0
378	20250206	135600	46503095	3010	3010	3010	3010	1
379	20250206	135500	46500085	3010	3010	3010	3010	0
380	20250206	135400	46500085	3010	3010	3010	3010	1
381	20250206	135300	46497075	3000	3000	3000	3000	1
382	20250206	135200	46494075	3010	3010	3010	3010	0
383	20250206	135100	46494075	3010	3010	3010	3010	0
384	20250206	135000	46494075	3010	3010	3010	3010	0
385	20250206	134900	46494075	3010	3010	3010	3010	0
386	20250206	134800	46494075	3010	3010	3010	3010	1
387	20250206	134700	46491065	3005	3005	3005	3005	0
388	20250206	134600	46491065	3005	3005	3005	3005	0
389	20250206	134500	46491065	3005	3005	3005	3005	0
390	20250206	134400	46491065	3005	3005	3005	3005	100
391	20250206	134300	46190565	3005	3005	3005	3005	0
392	20250206	134200	46190565	3005	3005	3005	3005	19
393	20250206	134100	46133470	3000	3000	3000	3000	0
394	20250206	134000	46133470	3000	3000	3000	3000	0
395	20250206	133900	46133470	3000	3000	3000	3000	0
396	20250206	133800	46133470	3000	3000	3000	3000	0
397	20250206	133700	46133470	3000	3000	3000	3000	0
398	20250206	133600	46133470	3000	3000	3000	3000	0
399	20250206	133500	46133470	3000	3000	3000	3000	0
400	20250206	133400	46133470	3000	3000	3000	3000	0
401	20250206	133300	46133470	3000	3000	3000	3000	0
402	20250206	133200	46133470	3000	3000	3000	3000	0
403	20250206	133100	46133470	3000	3000	3000	3000	0
404	20250206	133000	46133470	3000	3000	3000	3000	0
405	20250206	132900	46133470	3000	3000	3000	3000	0
406	20250206	132800	46133470	3000	3000	3000	3000	0
407	20250206	132700	46133470	3000	3000	3000	3000	0
408	20250206	132600	46133470	3000	3000	3000	3000	0
409	20250206	132500	46133470	3000	3000	3000	3000	0
410	20250206	132400	46133470	3000	3000	3000	3000	0
411	20250206	132300	46133470	3000	3000	3000	3000	0
412	20250206	132200	46133470	3000	3000	3000	3000	0
413	20250206	132100	46133470	3000	3000	3000	3000	0
414	20250206	132000	46133470	3000	3000	3000	3000	368
415	20250206	131900	45029470	3000	3000	3000	3000	0
416	20250206	131800	45029470	3000	3000	3000	3000	2
417	20250206	131700	45023470	3000	3000	3000	3000	0
418	20250206	131600	45023470	3000	3000	3000	3000	0
419	20250206	131500	45023470	3000	3000	3000	3000	0
420	20250206	131400	45023470	3000	3000	3000	3000	0
421	20250206	131300	45023470	3000	3000	3000	3000	0
422	20250206	131200	45023470	3000	3000	3000	3000	0
423	20250206	131100	45023470	3000	3000	3000	3000	2
424	20250206	131000	45017470	2995	2995	2995	2995	0
425	20250206	130900	45017470	2995	2995	2995	2995	0
426	20250206	130800	45017470	2995	2995	2995	2995	0
427	20250206	130700	45017470	2995	2995	2995	2995	0
428	20250206	130600	45017470	2995	2995	2995	2995	0
429	20250206	130500	45017470	2995	2995	2995	2995	0
430	20250206	130400	45017470	2995	2995	2995	2995	2
431	20250206	130300	45011480	2995	2995	2995	2995	0
432	20250206	130200	45011480	2995	2995	2995	2995	0
433	20250206	130100	45011480	2995	2995	2995	2995	0
434	20250206	130000	45011480	2995	2995	2995	2995	0
435	20250206	125900	45011480	2995	2995	2995	2995	20
436	20250206	125800	44951580	2995	2995	2995	2995	0
437	20250206	125700	44951580	2995	2995	2995	2995	0
438	20250206	125600	44951580	2995	2995	2995	2995	1
439	20250206	125500	44948585	2995	2995	2995	2995	21
440	20250206	125400	44885690	2995	2995	2995	2995	0
441	20250206	125300	44885690	2995	2995	2995	2995	0
442	20250206	125200	44885690	2995	2995	2995	2995	1
443	20250206	125100	44882695	2995	2995	2995	2995	0
444	20250206	125000	44882695	2995	2995	2995	2995	18
445	20250206	124900	44828785	2995	2995	2995	2995	4
446	20250206	124800	44816805	2995	2995	2995	2995	20
447	20250206	124700	44756905	2990	2990	2990	2990	0
448	20250206	124600	44756905	2990	2990	2990	2990	0
449	20250206	124500	44756905	2990	2990	2990	2990	0
450	20250206	124400	44756905	2990	2990	2990	2990	0
451	20250206	124300	44756905	2990	2990	2990	2990	0
452	20250206	124200	44756905	2990	2990	2990	2990	0
453	20250206	124100	44756905	2990	2990	2990	2990	0
454	20250206	124000	44756905	2990	2990	2990	2990	0
455	20250206	123900	44756905	2990	2990	2990	2990	50
456	20250206	123800	44607405	3000	3000	3000	3000	0
457	20250206	123700	44607405	3000	3000	3000	3000	0
458	20250206	123600	44607405	3000	3000	3000	3000	0
459	20250206	123500	44607405	3000	3000	3000	3000	0
460	20250206	123400	44607405	3000	3000	3000	3000	0
461	20250206	123300	44607405	3000	3000	3000	3000	0
462	20250206	123200	44607405	3000	3000	3000	3000	0
463	20250206	123100	44607405	3000	3000	3000	3000	0
464	20250206	123000	44607405	3000	3000	3000	3000	0
465	20250206	122900	44607405	3000	3000	3000	3000	0
466	20250206	122800	44607405	3000	3000	3000	3000	15
467	20250206	122700	44562405	3000	3000	3000	3000	0
468	20250206	122600	44562405	3000	3000	3000	3000	0
469	20250206	122500	44562405	3000	3000	3000	3000	0
470	20250206	122400	44562405	3000	3000	3000	3000	0
471	20250206	122300	44562405	3000	3000	3000	3000	0
472	20250206	122200	44562405	3000	3000	3000	3000	0
473	20250206	122100	44562405	3000	3000	3000	3000	0
474	20250206	122000	44562405	3000	3000	3000	3000	0
475	20250206	121900	44562405	3000	3010	3010	3000	1887
476	20250206	121800	38901240	3025	3025	3025	3025	0
477	20250206	121700	38901240	3025	3025	3025	3025	0
478	20250206	121600	38901240	3025	3025	3025	3025	0
479	20250206	121500	38901240	3025	3025	3025	3025	0
480	20250206	121400	38901240	3025	3025	3025	3025	0
481	20250206	121300	38901240	3025	3025	3025	3025	0
482	20250206	121200	38901240	3025	3025	3025	3025	0
483	20250206	121100	38901240	3025	3025	3025	3025	0
484	20250206	121000	38901240	3025	3025	3025	3025	0
485	20250206	120900	38901240	3025	3025	3025	3025	0
486	20250206	120800	38901240	3025	3025	3025	3025	0
487	20250206	120700	38901240	3025	3025	3025	3025	400
488	20250206	120600	37691240	3020	3020	3020	3020	0
489	20250206	120500	37691240	3020	3020	3020	3020	230
490	20250206	120400	36996640	3005	3005	3005	3005	0
491	20250206	120300	36996640	3005	3005	3005	3005	0
492	20250206	120200	36996640	3005	3005	3005	3005	47
493	20250206	120100	36855405	3005	3005	3005	3005	2
494	20250206	120000	36849395	3005	3005	3005	3005	3
495	20250206	115900	36840380	3005	3005	3005	3005	0
496	20250206	115800	36840380	3005	3005	3005	3005	0
497	20250206	115700	36840380	3005	3005	3005	3005	0
498	20250206	115600	36840380	3005	3005	3005	3005	0
499	20250206	115500	36840380	3005	3005	3005	3005	0
500	20250206	115400	36840380	3005	3005	3005	3005	0
501	20250206	115300	36840380	3005	3005	3005	3005	0
502	20250206	115200	36840380	3005	3005	3005	3005	0
503	20250206	115100	36840380	3005	3005	3005	3005	0
504	20250206	115000	36840380	3005	3005	3005	3005	0
505	20250206	114900	36840380	3005	3005	3005	3005	0
506	20250206	114800	36840380	3005	3005	3005	3005	0
507	20250206	114700	36840380	3005	3005	3005	3005	0
508	20250206	114600	36840380	3005	3005	3005	3005	0
509	20250206	114500	36840380	3005	2990	3005	2990	350
510	20250206	114400	35789280	2990	2990	2990	2990	0
511	20250206	114300	35789280	2990	2990	2990	2990	0
512	20250206	114200	35789280	2990	2990	2990	2990	60
513	20250206	114100	35609880	2995	2995	2995	2995	1
514	20250206	114000	35606885	3000	3000	3000	3000	0
515	20250206	113900	35606885	3000	3000	3000	3000	0
516	20250206	113800	35606885	3000	3000	3000	3000	0
517	20250206	113700	35606885	3000	2995	3000	2995	811
518	20250206	113600	33173990	2995	2995	2995	2995	2
519	20250206	113500	33168000	2975	2975	2975	2975	0
520	20250206	113400	33168000	2975	2975	2975	2975	349
521	20250206	113300	32129725	2960	2960	2960	2960	0
522	20250206	113200	32129725	2960	2960	2960	2960	0
523	20250206	113100	32129725	2960	2960	2960	2960	35
524	20250206	113000	32026125	2955	2955	2955	2955	3
525	20250206	112900	32017260	2960	2965	2965	2960	333
526	20250206	112800	31031570	2970	2970	2970	2970	54
527	20250206	112700	30871190	2965	3015	3015	2960	4014
528	20250206	112600	18950570	3020	3020	3020	3020	1
529	20250206	112500	18947550	3020	3020	3020	3020	0
530	20250206	112400	18947550	3020	3020	3020	3020	0
531	20250206	112300	18947550	3020	3020	3020	3020	0
532	20250206	112200	18947550	3020	3020	3020	3020	0
533	20250206	112100	18947550	3020	3020	3020	3020	2
534	20250206	112000	18941510	3025	3025	3025	3025	0
535	20250206	111900	18941510	3025	3025	3025	3025	0
536	20250206	111800	18941510	3025	3025	3025	3025	0
537	20250206	111700	18941510	3025	3025	3025	3025	0
538	20250206	111600	18941510	3025	3025	3025	3025	0
539	20250206	111500	18941510	3025	3020	3025	3020	116
540	20250206	111400	18591120	3020	3020	3020	3020	0
541	20250206	111300	18591120	3020	3010	3020	3010	16
542	20250206	111200	18542950	3010	3010	3010	3010	288
543	20250206	111100	17676070	3010	3010	3010	3010	1441
544	20250206	111000	13338660	3010	3010	3010	3010	0
545	20250206	110900	13338660	3010	3000	3010	3000	919
546	20250206	110800	10576485	2995	2995	2995	2995	0
547	20250206	110700	10576485	2995	2990	2995	2990	821
548	20250206	110600	8118700	2985	2985	2985	2985	0
549	20250206	110500	8118700	2985	2985	2985	2985	0
550	20250206	110400	8118700	2985	2985	2985	2985	0
551	20250206	110300	8118700	2985	2980	2985	2980	227
552	20250206	110200	7441140	2980	2980	2980	2980	100
553	20250206	110100	7143140	2980	2980	2980	2980	12
554	20250206	110000	7107380	2980	2970	2980	2970	54
555	20250206	105900	6946470	2980	2980	2980	2980	6
556	20250206	105800	6928590	2980	2970	2980	2970	583
557	20250206	105700	5192455	2965	2965	2965	2965	299
558	20250206	105600	4305920	2960	2965	2965	2960	206
559	20250206	105500	3695155	2965	2965	2965	2965	0
560	20250206	105400	3695155	2965	2965	2965	2965	0
561	20250206	105300	3695155	2965	2965	2965	2965	0
562	20250206	105200	3695155	2965	2965	2965	2965	0
563	20250206	105100	3695155	2965	2965	2965	2965	2
564	20250206	105000	3689225	2960	2960	2960	2960	0
565	20250206	104900	3689225	2960	2960	2960	2960	1
566	20250206	104800	3686265	2965	2965	2965	2965	0
567	20250206	104700	3686265	2965	2965	2965	2965	0
568	20250206	104600	3686265	2965	2965	2965	2965	0
569	20250206	104500	3686265	2965	2965	2965	2965	10
570	20250206	104400	3656615	2965	2965	2965	2965	1
571	20250206	104300	3653650	2965	2965	2965	2965	0
572	20250206	104200	3653650	2965	2965	2965	2965	1
573	20250206	104100	3650685	2955	2955	2955	2955	0
574	20250206	104000	3650685	2955	2955	2955	2955	45
575	20250206	103900	3517710	2960	2960	2960	2960	0
576	20250206	103800	3517710	2960	2960	2960	2960	0
577	20250206	103700	3517710	2960	2960	2960	2960	0
578	20250206	103600	3517710	2960	2960	2960	2960	2
579	20250206	103500	3511790	2960	2960	2960	2960	0
580	20250206	103400	3511790	2960	2970	2970	2960	3
581	20250206	103300	3502900	2975	2975	2975	2975	0
582	20250206	103200	3502900	2975	2975	2975	2950	395
583	20250206	103100	2334835	2980	2980	2980	2980	2
584	20250206	103000	2328875	2980	2980	2980	2980	0
585	20250206	102900	2328875	2980	2980	2980	2980	0
586	20250206	102800	2328875	2980	2980	2980	2980	0
587	20250206	102700	2328875	2980	2980	2980	2980	1
588	20250206	102600	2325895	2980	2980	2980	2980	2
589	20250206	102500	2319935	2980	2980	2980	2980	0
590	20250206	102400	2319935	2980	2980	2980	2980	2
591	20250206	102300	2313975	2980	2980	2980	2980	0
592	20250206	102200	2313975	2980	2980	2980	2980	0
593	20250206	102100	2313975	2980	2980	2980	2980	0
594	20250206	102000	2313975	2980	2980	2980	2980	0
595	20250206	101900	2313975	2980	2980	2980	2980	0
596	20250206	101800	2313975	2980	2980	2980	2980	0
597	20250206	101700	2313975	2980	2980	2980	2980	2
598	20250206	101600	2308015	2975	2975	2975	2975	0
599	20250206	101500	2308015	2975	2975	2975	2975	0
600	20250206	101400	2308015	2975	2975	2975	2975	0
601	20250206	101300	2308015	2975	2975	2975	2975	0
602	20250206	101200	2308015	2975	2975	2975	2975	1
603	20250206	101100	2305040	2975	2980	2980	2975	14
604	20250206	101000	2263385	2980	2980	2980	2980	0
605	20250206	100900	2263385	2980	2980	2980	2980	0
606	20250206	100800	2263385	2980	2980	2980	2980	2
607	20250206	100700	2257425	2985	2985	2985	2985	0
608	20250206	100600	2257425	2985	2985	2985	2985	2
609	20250206	100500	2251455	2980	2980	2980	2980	0
610	20250206	100400	2251455	2980	2980	2980	2980	0
611	20250206	100300	2251455	2980	2980	2980	2980	12
612	20250206	100200	2215695	2975	2975	2975	2975	0
613	20250206	100100	2215695	2975	2975	2975	2975	0
614	20250206	100000	2215695	2975	2980	2980	2975	11
615	20250206	095900	2182960	2985	2985	2985	2985	0
616	20250206	095800	2182960	2985	2985	2985	2985	0
617	20250206	095700	2182960	2985	2985	2985	2985	0
618	20250206	095600	2182960	2985	2985	2985	2985	0
619	20250206	095500	2182960	2985	2985	2985	2985	1
620	20250206	095400	2179975	2975	2975	2975	2975	0
621	20250206	095300	2179975	2975	2975	2975	2975	3
622	20250206	095200	2171050	2975	2975	2975	2975	1
623	20250206	095100	2168075	2985	2985	2985	2985	0
624	20250206	095000	2168075	2985	2985	2985	2985	0
625	20250206	094900	2168075	2985	2985	2985	2985	0
626	20250206	094800	2168075	2985	2985	2985	2985	0
627	20250206	094700	2168075	2985	2985	2985	2985	0
628	20250206	094600	2168075	2985	2985	2985	2985	0
629	20250206	094500	2168075	2985	2985	2985	2985	0
630	20250206	094400	2168075	2985	2985	2985	2985	0
631	20250206	094300	2168075	2985	2985	2985	2985	0
632	20250206	094200	2168075	2985	2985	2985	2985	0
633	20250206	094100	2168075	2985	2985	2985	2985	2
634	20250206	094000	2162105	2980	2980	2980	2980	0
635	20250206	093900	2162105	2980	2980	2980	2980	386
636	20250206	093800	1011825	2985	2985	2985	2985	150
637	20250206	093700	564075	2985	2985	2985	2985	0
638	20250206	093600	564075	2985	2985	2985	2985	2
639	20250206	093500	558105	2985	2985	2985	2985	0
640	20250206	093400	558105	2985	2985	2985	2985	0
641	20250206	093300	558105	2985	2990	2990	2985	3
642	20250206	093200	549140	2995	2995	2995	2995	0
643	20250206	093100	549140	2995	2995	2995	2995	0
644	20250206	093000	549140	2995	2990	2995	2990	2
645	20250206	092900	543155	2985	2985	2985	2985	0
646	20250206	092800	543155	2985	2985	2985	2985	1
647	20250206	092700	540170	2985	2985	2985	2985	0
648	20250206	092600	540170	2985	2985	2985	2985	0
649	20250206	092500	540170	2985	2985	2985	2985	2
650	20250206	092400	534200	2985	2985	2985	2985	0
651	20250206	092300	534200	2985	2985	2985	2985	6
652	20250206	092200	516290	2990	2990	2990	2990	5
653	20250206	092100	501340	2990	2990	2990	2990	0
654	20250206	092000	501340	2990	2990	2990	2990	0
655	20250206	091900	501340	2990	2995	2995	2990	70
656	20250206	091800	291985	3005	3005	3005	3005	0
657	20250206	091700	291985	3005	3005	3005	3005	0
658	20250206	091600	291985	3005	3005	3005	3005	0
659	20250206	091500	291985	3005	3005	3005	3005	0
660	20250206	091400	291985	3005	3005	3005	3005	0
661	20250206	091300	291985	3005	3005	3005	3005	0
662	20250206	091200	291985	3005	3005	3005	3005	0
663	20250206	091100	291985	3005	3005	3005	3005	0
664	20250206	091000	291985	3005	3005	3005	3005	1
665	20250206	090900	288980	3020	3020	3020	3020	0
666	20250206	090800	288980	3020	3020	3020	3020	0
667	20250206	090700	288980	3020	3020	3020	3020	0
668	20250206	090600	288980	3020	3020	3020	3020	0
669	20250206	090500	288980	3020	3020	3020	3020	0
670	20250206	090400	288980	3020	3015	3020	3010	22
671	20250206	090300	222740	3010	3010	3010	3010	0
672	20250206	090200	222740	3010	3010	3010	3010	20
673	20250206	090100	162540	3010	3010	3010	3010	1
674	20250206	090000	159530	3010	3010	3010	3010	53