KissMeData/080010/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195500	43153280	5380	5380	5380	5380	21
3	20250206	195400	43153280	5380	5380	5380	5380	0
4	20250206	195300	43153280	5380	5380	5380	5380	0
5	20250206	195200	43153280	5380	5380	5380	5380	0
6	20250206	195100	43153280	5380	5380	5380	5380	0
7	20250206	195000	43153280	5380	5380	5380	5380	0
8	20250206	194900	43153280	5380	5380	5380	5380	0
9	20250206	194800	43153280	5380	5380	5380	5380	0
10	20250206	194700	43153280	5380	5380	5380	5380	0
11	20250206	194600	43153280	5380	5380	5380	5380	0
12	20250206	194500	43153280	5380	5380	5380	5380	0
13	20250206	194400	43153280	5380	5380	5380	5380	0
14	20250206	194300	43153280	5380	5380	5380	5380	0
15	20250206	194200	43153280	5380	5380	5380	5380	0
16	20250206	194100	43153280	5380	5380	5380	5380	0
17	20250206	194000	43153280	5380	5380	5380	5380	0
18	20250206	193900	43153280	5380	5380	5380	5380	0
19	20250206	193800	43153280	5380	5380	5380	5380	0
20	20250206	193700	43153280	5380	5380	5380	5380	0
21	20250206	193600	43153280	5380	5380	5380	5380	0
22	20250206	193500	43153280	5380	5380	5380	5380	0
23	20250206	193400	43153280	5380	5380	5380	5380	0
24	20250206	193300	43153280	5380	5380	5380	5380	0
25	20250206	193200	43153280	5380	5380	5380	5380	0
26	20250206	193100	43153280	5380	5380	5380	5380	0
27	20250206	193000	43153280	5380	5380	5380	5380	0
28	20250206	192900	43153280	5380	5380	5380	5380	0
29	20250206	192800	43153280	5380	5380	5380	5380	0
30	20250206	192700	43153280	5380	5380	5380	5380	0
31	20250206	192600	43153280	5380	5380	5380	5380	0
32	20250206	192500	43153280	5380	5380	5380	5380	21
33	20250206	192400	43153280	5380	5380	5380	5380	0
34	20250206	192300	43153280	5380	5380	5380	5380	0
35	20250206	192200	43153280	5380	5380	5380	5380	0
36	20250206	192100	43153280	5380	5380	5380	5380	0
37	20250206	192000	43153280	5380	5380	5380	5380	0
38	20250206	191900	43153280	5380	5380	5380	5380	0
39	20250206	191800	43153280	5380	5380	5380	5380	0
40	20250206	191700	43153280	5380	5380	5380	5380	0
41	20250206	191600	43153280	5380	5380	5380	5380	0
42	20250206	191500	43153280	5380	5380	5380	5380	0
43	20250206	191400	43153280	5380	5380	5380	5380	0
44	20250206	191300	43153280	5380	5380	5380	5380	0
45	20250206	191200	43153280	5380	5380	5380	5380	0
46	20250206	191100	43153280	5380	5380	5380	5380	0
47	20250206	191000	43153280	5380	5380	5380	5380	0
48	20250206	190900	43153280	5380	5380	5380	5380	0
49	20250206	190800	43153280	5380	5380	5380	5380	0
50	20250206	190700	43153280	5380	5380	5380	5380	0
51	20250206	190600	43153280	5380	5380	5380	5380	0
52	20250206	190500	43153280	5380	5380	5380	5380	0
53	20250206	190400	43153280	5380	5380	5380	5380	0
54	20250206	190300	43153280	5380	5380	5380	5380	0
55	20250206	190200	43153280	5380	5380	5380	5380	0
56	20250206	190100	43153280	5380	5380	5380	5380	0
57	20250206	190000	43153280	5380	5380	5380	5380	0
58	20250206	185900	43153280	5380	5380	5380	5380	0
59	20250206	185800	43153280	5380	5380	5380	5380	0
60	20250206	185700	43153280	5380	5380	5380	5380	0
61	20250206	185600	43153280	5380	5380	5380	5380	0
62	20250206	185500	43153280	5380	5380	5380	5380	21
63	20250206	185400	43153280	5380	5380	5380	5380	0
64	20250206	185300	43153280	5380	5380	5380	5380	0
65	20250206	185200	43153280	5380	5380	5380	5380	0
66	20250206	185100	43153280	5380	5380	5380	5380	0
67	20250206	185000	43153280	5380	5380	5380	5380	0
68	20250206	184900	43153280	5380	5380	5380	5380	0
69	20250206	184800	43153280	5380	5380	5380	5380	0
70	20250206	184700	43153280	5380	5380	5380	5380	0
71	20250206	184600	43153280	5380	5380	5380	5380	0
72	20250206	184500	43153280	5380	5380	5380	5380	0
73	20250206	184400	43153280	5380	5380	5380	5380	0
74	20250206	184300	43153280	5380	5380	5380	5380	0
75	20250206	184200	43153280	5380	5380	5380	5380	0
76	20250206	184100	43153280	5380	5380	5380	5380	0
77	20250206	184000	43153280	5380	5380	5380	5380	0
78	20250206	183900	43153280	5380	5380	5380	5380	0
79	20250206	183800	43153280	5380	5380	5380	5380	0
80	20250206	183700	43153280	5380	5380	5380	5380	0
81	20250206	183600	43153280	5380	5380	5380	5380	0
82	20250206	183500	43153280	5380	5380	5380	5380	0
83	20250206	183400	43153280	5380	5380	5380	5380	0
84	20250206	183300	43153280	5380	5380	5380	5380	0
85	20250206	183200	43153280	5380	5380	5380	5380	0
86	20250206	183100	43153280	5380	5380	5380	5380	0
87	20250206	183000	43153280	5380	5380	5380	5380	0
88	20250206	182900	43153280	5380	5380	5380	5380	0
89	20250206	182800	43153280	5380	5380	5380	5380	0
90	20250206	182700	43153280	5380	5380	5380	5380	0
91	20250206	182600	43153280	5380	5380	5380	5380	0
92	20250206	182500	43153280	5380	5380	5380	5380	21
93	20250206	182400	43153280	5380	5380	5380	5380	0
94	20250206	182300	43153280	5380	5380	5380	5380	0
95	20250206	182200	43153280	5380	5380	5380	5380	0
96	20250206	182100	43153280	5380	5380	5380	5380	0
97	20250206	182000	43153280	5380	5380	5380	5380	0
98	20250206	181900	43153280	5380	5380	5380	5380	0
99	20250206	181800	43153280	5380	5380	5380	5380	0
100	20250206	181700	43153280	5380	5380	5380	5380	0
101	20250206	181600	43153280	5380	5380	5380	5380	0
102	20250206	181500	43153280	5380	5380	5380	5380	0
103	20250206	181400	43153280	5380	5380	5380	5380	0
104	20250206	181300	43153280	5380	5380	5380	5380	0
105	20250206	181200	43153280	5380	5380	5380	5380	0
106	20250206	181100	43153280	5380	5380	5380	5380	0
107	20250206	181000	43153280	5380	5380	5380	5380	0
108	20250206	180900	43153280	5380	5380	5380	5380	0
109	20250206	180800	43153280	5380	5380	5380	5380	0
110	20250206	180700	43153280	5380	5380	5380	5380	0
111	20250206	180600	43153280	5380	5380	5380	5380	0
112	20250206	180500	43153280	5380	5380	5380	5380	0
113	20250206	180400	43153280	5380	5380	5380	5380	0
114	20250206	180300	43153280	5380	5380	5380	5380	0
115	20250206	180200	43153280	5380	5380	5380	5380	0
116	20250206	180100	43153280	5380	5380	5380	5380	0
117	20250206	180000	43153280	5380	5380	5380	5380	0
118	20250206	175900	43153280	5380	5380	5380	5380	0
119	20250206	175800	43153280	5380	5380	5380	5380	0
120	20250206	175700	43153280	5380	5380	5380	5380	0
121	20250206	175600	43153280	5380	5380	5380	5380	0
122	20250206	175500	43153280	5380	5380	5380	5380	21
123	20250206	175400	43153280	5380	5380	5380	5380	0
124	20250206	175300	43153280	5380	5380	5380	5380	0
125	20250206	175200	43153280	5380	5380	5380	5380	0
126	20250206	175100	43153280	5380	5380	5380	5380	0
127	20250206	175000	43153280	5380	5380	5380	5380	0
128	20250206	174900	43153280	5380	5380	5380	5380	0
129	20250206	174800	43153280	5380	5380	5380	5380	0
130	20250206	174700	43153280	5380	5380	5380	5380	0
131	20250206	174600	43153280	5380	5380	5380	5380	0
132	20250206	174500	43153280	5380	5380	5380	5380	0
133	20250206	174400	43153280	5380	5380	5380	5380	0
134	20250206	174300	43153280	5380	5380	5380	5380	0
135	20250206	174200	43153280	5380	5380	5380	5380	0
136	20250206	174100	43153280	5380	5380	5380	5380	0
137	20250206	174000	43153280	5380	5380	5380	5380	0
138	20250206	173900	43153280	5380	5380	5380	5380	0
139	20250206	173800	43153280	5380	5380	5380	5380	0
140	20250206	173700	43153280	5380	5380	5380	5380	0
141	20250206	173600	43153280	5380	5380	5380	5380	0
142	20250206	173500	43153280	5380	5380	5380	5380	0
143	20250206	173400	43153280	5380	5380	5380	5380	0
144	20250206	173300	43153280	5380	5380	5380	5380	0
145	20250206	173200	43153280	5380	5380	5380	5380	0
146	20250206	173100	43153280	5380	5380	5380	5380	0
147	20250206	173000	43153280	5380	5380	5380	5380	0
148	20250206	172900	43153280	5380	5380	5380	5380	0
149	20250206	172800	43153280	5380	5380	5380	5380	0
150	20250206	172700	43153280	5380	5380	5380	5380	0
151	20250206	172600	43153280	5380	5380	5380	5380	0
152	20250206	172500	43153280	5380	5380	5380	5380	21
153	20250206	172400	43153280	5380	5380	5380	5380	0
154	20250206	172300	43153280	5380	5380	5380	5380	0
155	20250206	172200	43153280	5380	5380	5380	5380	0
156	20250206	172100	43153280	5380	5380	5380	5380	0
157	20250206	172000	43153280	5380	5380	5380	5380	0
158	20250206	171900	43153280	5380	5380	5380	5380	0
159	20250206	171800	43153280	5380	5380	5380	5380	0
160	20250206	171700	43153280	5380	5380	5380	5380	0
161	20250206	171600	43153280	5380	5380	5380	5380	0
162	20250206	171500	43153280	5380	5380	5380	5380	0
163	20250206	171400	43153280	5380	5380	5380	5380	0
164	20250206	171300	43153280	5380	5380	5380	5380	0
165	20250206	171200	43153280	5380	5380	5380	5380	0
166	20250206	171100	43153280	5380	5380	5380	5380	0
167	20250206	171000	43153280	5380	5380	5380	5380	0
168	20250206	170900	43153280	5380	5380	5380	5380	0
169	20250206	170800	43153280	5380	5380	5380	5380	0
170	20250206	170700	43153280	5380	5380	5380	5380	0
171	20250206	170600	43153280	5380	5380	5380	5380	0
172	20250206	170500	43153280	5380	5380	5380	5380	0
173	20250206	170400	43153280	5380	5380	5380	5380	0
174	20250206	170300	43153280	5380	5380	5380	5380	0
175	20250206	170200	43153280	5380	5380	5380	5380	0
176	20250206	170100	43153280	5380	5380	5380	5380	0
177	20250206	170000	43153280	5380	5380	5380	5380	0
178	20250206	165900	43153280	5380	5380	5380	5380	0
179	20250206	165800	43153280	5380	5380	5380	5380	0
180	20250206	165700	43153280	5380	5380	5380	5380	0
181	20250206	165600	43153280	5380	5380	5380	5380	0
182	20250206	165500	43153280	5380	5380	5380	5380	21
183	20250206	165400	43153280	5380	5380	5380	5380	0
184	20250206	165300	43153280	5380	5380	5380	5380	0
185	20250206	165200	43153280	5380	5380	5380	5380	0
186	20250206	165100	43153280	5380	5380	5380	5380	0
187	20250206	165000	43153280	5380	5380	5380	5380	0
188	20250206	164900	43153280	5380	5380	5380	5380	0
189	20250206	164800	43153280	5380	5380	5380	5380	0
190	20250206	164700	43153280	5380	5380	5380	5380	0
191	20250206	164600	43153280	5380	5380	5380	5380	0
192	20250206	164500	43153280	5380	5380	5380	5380	0
193	20250206	164400	43153280	5380	5380	5380	5380	0
194	20250206	164300	43153280	5380	5380	5380	5380	0
195	20250206	164200	43153280	5380	5380	5380	5380	0
196	20250206	164100	43153280	5380	5380	5380	5380	0
197	20250206	164000	43153280	5380	5380	5380	5380	0
198	20250206	163900	43153280	5380	5380	5380	5380	0
199	20250206	163800	43153280	5380	5380	5380	5380	0
200	20250206	163700	43153280	5380	5380	5380	5380	0
201	20250206	163600	43153280	5380	5380	5380	5380	0
202	20250206	163500	43153280	5380	5380	5380	5380	0
203	20250206	163400	43153280	5380	5380	5380	5380	0
204	20250206	163300	43153280	5380	5380	5380	5380	0
205	20250206	163200	43153280	5380	5380	5380	5380	0
206	20250206	163100	43153280	5380	5380	5380	5380	0
207	20250206	163000	43153280	5380	5380	5380	5380	0
208	20250206	162900	43153280	5380	5380	5380	5380	0
209	20250206	162800	43153280	5380	5380	5380	5380	0
210	20250206	162700	43153280	5380	5380	5380	5380	0
211	20250206	162600	43153280	5380	5380	5380	5380	0
212	20250206	162500	43153280	5380	5380	5380	5380	21
213	20250206	162400	43153280	5380	5380	5380	5380	0
214	20250206	162300	43153280	5380	5380	5380	5380	0
215	20250206	162200	43153280	5380	5380	5380	5380	0
216	20250206	162100	43153280	5380	5380	5380	5380	0
217	20250206	162000	43153280	5380	5380	5380	5380	0
218	20250206	161900	43153280	5380	5380	5380	5380	0
219	20250206	161800	43153280	5380	5380	5380	5380	0
220	20250206	161700	43153280	5380	5380	5380	5380	0
221	20250206	161600	43153280	5380	5380	5380	5380	0
222	20250206	161500	43153280	5380	5380	5380	5380	0
223	20250206	161400	43153280	5380	5380	5380	5380	0
224	20250206	161300	43153280	5380	5380	5380	5380	0
225	20250206	161200	43153280	5380	5380	5380	5380	0
226	20250206	161100	43153280	5380	5380	5380	5380	0
227	20250206	161000	43153280	5380	5380	5380	5380	0
228	20250206	160900	43153280	5380	5380	5380	5380	0
229	20250206	160800	43153280	5380	5380	5380	5380	0
230	20250206	160700	43153280	5380	5380	5380	5380	0
231	20250206	160600	43153280	5380	5380	5380	5380	0
232	20250206	160500	43153280	5380	5380	5380	5380	0
233	20250206	160400	43153280	5380	5380	5380	5380	0
234	20250206	160300	43153280	5380	5380	5380	5380	0
235	20250206	160200	43153280	5380	5380	5380	5380	0
236	20250206	160100	43153280	5380	5380	5380	5380	0
237	20250206	160000	43153280	5380	5380	5380	5380	0
238	20250206	155900	43153280	5380	5380	5380	5380	0
239	20250206	155800	43153280	5380	5380	5380	5380	0
240	20250206	155700	43153280	5380	5380	5380	5380	0
241	20250206	155600	43153280	5380	5380	5380	5380	0
242	20250206	155500	43153280	5380	5380	5380	5380	21
243	20250206	155400	43153280	5380	5380	5380	5380	0
244	20250206	155300	43153280	5380	5380	5380	5380	0
245	20250206	155200	43153280	5380	5380	5380	5380	0
246	20250206	155100	43153280	5380	5380	5380	5380	0
247	20250206	155000	43153280	5380	5380	5380	5380	0
248	20250206	154900	43153280	5380	5380	5380	5380	0
249	20250206	154800	43153280	5380	5380	5380	5380	0
250	20250206	154700	43153280	5380	5380	5380	5380	0
251	20250206	154600	43153280	5380	5380	5380	5380	0
252	20250206	154500	43153280	5380	5380	5380	5380	0
253	20250206	154400	43153280	5380	5380	5380	5380	0
254	20250206	154300	43153280	5380	5380	5380	5380	0
255	20250206	154200	43153280	5380	5380	5380	5380	0
256	20250206	154100	43153280	5380	5380	5380	5380	0
257	20250206	154000	43153280	5380	5380	5380	5380	0
258	20250206	153900	43153280	5380	5380	5380	5380	0
259	20250206	153800	43153280	5380	5380	5380	5380	0
260	20250206	153700	43153280	5380	5380	5380	5380	0
261	20250206	153600	43153280	5380	5380	5380	5380	0
262	20250206	153500	43153280	5380	5380	5380	5380	0
263	20250206	153400	43153280	5380	5380	5380	5380	0
264	20250206	153300	43153280	5380	5380	5380	5380	0
265	20250206	153200	43153280	5380	5380	5380	5380	0
266	20250206	153100	43153280	5380	5380	5380	5380	0
267	20250206	153000	43153280	5380	5380	5380	5380	21
268	20250206	152900	43040300	5370	5370	5370	5370	0
269	20250206	152800	43040300	5370	5370	5370	5370	0
270	20250206	152700	43040300	5370	5370	5370	5370	0
271	20250206	152600	43040300	5370	5370	5370	5370	0
272	20250206	152500	43040300	5370	5370	5370	5370	0
273	20250206	152400	43040300	5370	5370	5370	5370	0
274	20250206	152300	43040300	5370	5370	5370	5370	0
275	20250206	152200	43040300	5370	5370	5370	5370	0
276	20250206	152100	43040300	5370	5370	5370	5370	0
277	20250206	152000	43040300	5370	5370	5370	5370	0
278	20250206	151900	43040300	5370	5370	5370	5370	2
279	20250206	151800	43029560	5370	5370	5370	5370	0
280	20250206	151700	43029560	5370	5370	5370	5370	0
281	20250206	151600	43029560	5370	5370	5370	5370	0
282	20250206	151500	43029560	5370	5370	5370	5370	0
283	20250206	151400	43029560	5370	5370	5370	5370	0
284	20250206	151300	43029560	5370	5370	5370	5370	0
285	20250206	151200	43029560	5370	5370	5370	5370	0
286	20250206	151100	43029560	5370	5370	5370	5370	0
287	20250206	151000	43029560	5370	5370	5370	5370	0
288	20250206	150900	43029560	5370	5370	5370	5370	0
289	20250206	150800	43029560	5370	5370	5370	5370	100
290	20250206	150700	42492560	5370	5370	5370	5370	1
291	20250206	150600	42487190	5370	5370	5370	5370	0
292	20250206	150500	42487190	5370	5370	5370	5370	100
293	20250206	150400	41950190	5380	5380	5380	5380	0
294	20250206	150300	41950190	5380	5380	5380	5380	0
295	20250206	150200	41950190	5380	5370	5380	5370	104
296	20250206	150100	41391640	5360	5360	5360	5360	0
297	20250206	150000	41391640	5360	5360	5360	5360	0
298	20250206	145900	41391640	5360	5360	5360	5360	0
299	20250206	145800	41391640	5360	5360	5360	5360	0
300	20250206	145700	41391640	5360	5360	5360	5360	0
301	20250206	145600	41391640	5360	5360	5360	5360	0
302	20250206	145500	41391640	5360	5360	5360	5360	0
303	20250206	145400	41391640	5360	5370	5370	5360	3
304	20250206	145300	41375540	5360	5360	5360	5360	35
305	20250206	145200	41187940	5360	5360	5360	5360	36
306	20250206	145100	40994980	5360	5360	5360	5360	1000
307	20250206	145000	35634980	5360	5360	5360	5360	0
308	20250206	144900	35634980	5360	5360	5360	5360	0
309	20250206	144800	35634980	5360	5360	5360	5360	0
310	20250206	144700	35634980	5360	5360	5360	5360	0
311	20250206	144600	35634980	5360	5360	5360	5360	0
312	20250206	144500	35634980	5360	5360	5360	5360	0
313	20250206	144400	35634980	5360	5360	5360	5360	0
314	20250206	144300	35634980	5360	5360	5360	5360	750
315	20250206	144200	31614980	5370	5370	5370	5370	0
316	20250206	144100	31614980	5370	5370	5370	5370	0
317	20250206	144000	31614980	5370	5370	5370	5370	0
318	20250206	143900	31614980	5370	5370	5370	5370	1
319	20250206	143800	31609610	5360	5360	5360	5360	10
320	20250206	143700	31556010	5360	5360	5360	5360	20
321	20250206	143600	31448810	5360	5360	5360	5360	0
322	20250206	143500	31448810	5360	5360	5360	5360	0
323	20250206	143400	31448810	5360	5360	5360	5360	0
324	20250206	143300	31448810	5360	5360	5360	5360	51
325	20250206	143200	31175450	5360	5360	5360	5360	0
326	20250206	143100	31175450	5360	5360	5360	5360	0
327	20250206	143000	31175450	5360	5360	5360	5360	0
328	20250206	142900	31175450	5360	5360	5360	5360	0
329	20250206	142800	31175450	5360	5360	5360	5360	0
330	20250206	142700	31175450	5360	5360	5360	5360	0
331	20250206	142600	31175450	5360	5360	5360	5360	0
332	20250206	142500	31175450	5360	5360	5360	5360	0
333	20250206	142400	31175450	5360	5360	5360	5360	0
334	20250206	142300	31175450	5360	5360	5360	5360	0
335	20250206	142200	31175450	5360	5360	5360	5360	0
336	20250206	142100	31175450	5360	5360	5360	5360	0
337	20250206	142000	31175450	5360	5360	5360	5360	0
338	20250206	141900	31175450	5360	5360	5360	5360	0
339	20250206	141800	31175450	5360	5360	5360	5360	0
340	20250206	141700	31175450	5360	5360	5360	5360	0
341	20250206	141600	31175450	5360	5360	5360	5360	0
342	20250206	141500	31175450	5360	5360	5360	5360	0
343	20250206	141400	31175450	5360	5360	5360	5360	0
344	20250206	141300	31175450	5360	5360	5360	5360	0
345	20250206	141200	31175450	5360	5360	5360	5360	0
346	20250206	141100	31175450	5360	5360	5360	5360	0
347	20250206	141000	31175450	5360	5360	5360	5360	0
348	20250206	140900	31175450	5360	5360	5360	5360	0
349	20250206	140800	31175450	5360	5360	5360	5360	0
350	20250206	140700	31175450	5360	5360	5360	5360	0
351	20250206	140600	31175450	5360	5360	5360	5360	0
352	20250206	140500	31175450	5360	5360	5360	5360	0
353	20250206	140400	31175450	5360	5360	5360	5360	0
354	20250206	140300	31175450	5360	5360	5360	5360	0
355	20250206	140200	31175450	5360	5360	5360	5360	0
356	20250206	140100	31175450	5360	5360	5360	5360	0
357	20250206	140000	31175450	5360	5360	5360	5360	0
358	20250206	135900	31175450	5360	5360	5360	5360	0
359	20250206	135800	31175450	5360	5360	5360	5360	0
360	20250206	135700	31175450	5360	5360	5360	5360	0
361	20250206	135600	31175450	5360	5360	5360	5360	0
362	20250206	135500	31175450	5360	5360	5360	5360	0
363	20250206	135400	31175450	5360	5360	5360	5360	0
364	20250206	135300	31175450	5360	5360	5360	5360	0
365	20250206	135200	31175450	5360	5360	5360	5360	0
366	20250206	135100	31175450	5360	5360	5360	5360	0
367	20250206	135000	31175450	5360	5360	5360	5360	0
368	20250206	134900	31175450	5360	5360	5360	5360	0
369	20250206	134800	31175450	5360	5360	5360	5360	0
370	20250206	134700	31175450	5360	5360	5360	5360	0
371	20250206	134600	31175450	5360	5360	5360	5360	0
372	20250206	134500	31175450	5360	5360	5360	5360	0
373	20250206	134400	31175450	5360	5360	5360	5360	0
374	20250206	134300	31175450	5360	5360	5360	5360	0
375	20250206	134200	31175450	5360	5360	5360	5360	0
376	20250206	134100	31175450	5360	5360	5360	5360	0
377	20250206	134000	31175450	5360	5360	5360	5360	0
378	20250206	133900	31175450	5360	5360	5360	5360	0
379	20250206	133800	31175450	5360	5360	5360	5360	0
380	20250206	133700	31175450	5360	5360	5360	5360	0
381	20250206	133600	31175450	5360	5360	5360	5360	0
382	20250206	133500	31175450	5360	5360	5360	5360	0
383	20250206	133400	31175450	5360	5360	5360	5360	0
384	20250206	133300	31175450	5360	5360	5360	5360	0
385	20250206	133200	31175450	5360	5360	5360	5360	0
386	20250206	133100	31175450	5360	5360	5360	5360	0
387	20250206	133000	31175450	5360	5360	5360	5360	0
388	20250206	132900	31175450	5360	5360	5360	5360	0
389	20250206	132800	31175450	5360	5360	5360	5360	0
390	20250206	132700	31175450	5360	5360	5360	5360	0
391	20250206	132600	31175450	5360	5360	5360	5360	0
392	20250206	132500	31175450	5360	5360	5360	5360	0
393	20250206	132400	31175450	5360	5360	5360	5360	0
394	20250206	132300	31175450	5360	5360	5360	5360	0
395	20250206	132200	31175450	5360	5360	5360	5360	0
396	20250206	132100	31175450	5360	5360	5360	5360	78
397	20250206	132000	30757370	5370	5370	5370	5370	0
398	20250206	131900	30757370	5370	5370	5370	5370	0
399	20250206	131800	30757370	5370	5370	5370	5370	0
400	20250206	131700	30757370	5370	5370	5370	5370	0
401	20250206	131600	30757370	5370	5370	5370	5370	0
402	20250206	131500	30757370	5370	5370	5370	5370	0
403	20250206	131400	30757370	5370	5370	5370	5370	0
404	20250206	131300	30757370	5370	5370	5370	5370	0
405	20250206	131200	30757370	5370	5370	5370	5370	0
406	20250206	131100	30757370	5370	5370	5370	5370	19
407	20250206	131000	30655340	5360	5360	5360	5360	0
408	20250206	130900	30655340	5360	5360	5360	5360	0
409	20250206	130800	30655340	5360	5360	5360	5360	0
410	20250206	130700	30655340	5360	5360	5360	5360	0
411	20250206	130600	30655340	5360	5360	5360	5360	0
412	20250206	130500	30655340	5360	5360	5360	5360	0
413	20250206	130400	30655340	5360	5360	5360	5360	0
414	20250206	130300	30655340	5360	5360	5360	5360	0
415	20250206	130200	30655340	5360	5360	5360	5360	0
416	20250206	130100	30655340	5360	5360	5360	5360	20
417	20250206	130000	30548140	5360	5360	5360	5360	0
418	20250206	125900	30548140	5360	5360	5360	5360	3000
419	20250206	125800	14468140	5360	5360	5360	5360	0
420	20250206	125700	14468140	5360	5360	5360	5360	0
421	20250206	125600	14468140	5360	5360	5360	5360	0
422	20250206	125500	14468140	5360	5360	5360	5360	0
423	20250206	125400	14468140	5360	5360	5360	5360	0
424	20250206	125300	14468140	5360	5360	5360	5360	0
425	20250206	125200	14468140	5360	5360	5360	5360	0
426	20250206	125100	14468140	5360	5360	5360	5360	0
427	20250206	125000	14468140	5360	5360	5360	5360	0
428	20250206	124900	14468140	5360	5360	5360	5360	0
429	20250206	124800	14468140	5360	5360	5360	5360	0
430	20250206	124700	14468140	5360	5360	5360	5360	0
431	20250206	124600	14468140	5360	5360	5360	5360	0
432	20250206	124500	14468140	5360	5360	5360	5360	0
433	20250206	124400	14468140	5360	5360	5360	5360	0
434	20250206	124300	14468140	5360	5360	5360	5360	0
435	20250206	124200	14468140	5360	5360	5360	5360	0
436	20250206	124100	14468140	5360	5360	5360	5360	0
437	20250206	124000	14468140	5360	5360	5360	5360	0
438	20250206	123900	14468140	5360	5360	5360	5360	150
439	20250206	123800	13664140	5370	5370	5370	5370	0
440	20250206	123700	13664140	5370	5370	5370	5370	0
441	20250206	123600	13664140	5370	5370	5370	5370	0
442	20250206	123500	13664140	5370	5370	5370	5370	0
443	20250206	123400	13664140	5370	5370	5370	5370	93
444	20250206	123300	13164730	5370	5370	5370	5370	0
445	20250206	123200	13164730	5370	5370	5370	5370	0
446	20250206	123100	13164730	5370	5370	5370	5370	0
447	20250206	123000	13164730	5370	5370	5370	5370	0
448	20250206	122900	13164730	5370	5370	5370	5370	0
449	20250206	122800	13164730	5370	5370	5370	5370	0
450	20250206	122700	13164730	5370	5370	5370	5370	0
451	20250206	122600	13164730	5370	5370	5370	5370	0
452	20250206	122500	13164730	5370	5370	5370	5370	0
453	20250206	122400	13164730	5370	5370	5370	5370	0
454	20250206	122300	13164730	5370	5370	5370	5370	0
455	20250206	122200	13164730	5370	5370	5370	5370	0
456	20250206	122100	13164730	5370	5370	5370	5370	0
457	20250206	122000	13164730	5370	5370	5370	5370	0
458	20250206	121900	13164730	5370	5370	5370	5370	0
459	20250206	121800	13164730	5370	5370	5370	5370	0
460	20250206	121700	13164730	5370	5370	5370	5370	0
461	20250206	121600	13164730	5370	5370	5370	5370	0
462	20250206	121500	13164730	5370	5370	5370	5370	0
463	20250206	121400	13164730	5370	5370	5370	5370	0
464	20250206	121300	13164730	5370	5370	5370	5370	0
465	20250206	121200	13164730	5370	5370	5370	5370	0
466	20250206	121100	13164730	5370	5370	5370	5370	0
467	20250206	121000	13164730	5370	5370	5370	5370	0
468	20250206	120900	13164730	5370	5370	5370	5370	0
469	20250206	120800	13164730	5370	5370	5370	5370	0
470	20250206	120700	13164730	5370	5370	5370	5370	0
471	20250206	120600	13164730	5370	5370	5370	5370	0
472	20250206	120500	13164730	5370	5370	5370	5370	0
473	20250206	120400	13164730	5370	5370	5370	5370	0
474	20250206	120300	13164730	5370	5370	5370	5370	0
475	20250206	120200	13164730	5370	5370	5370	5370	0
476	20250206	120100	13164730	5370	5370	5370	5370	0
477	20250206	120000	13164730	5370	5370	5370	5370	0
478	20250206	115900	13164730	5370	5370	5370	5370	0
479	20250206	115800	13164730	5370	5370	5370	5370	0
480	20250206	115700	13164730	5370	5370	5370	5370	12
481	20250206	115600	13100290	5380	5380	5380	5380	0
482	20250206	115500	13100290	5380	5380	5380	5380	0
483	20250206	115400	13100290	5380	5380	5380	5380	0
484	20250206	115300	13100290	5380	5380	5380	5380	0
485	20250206	115200	13100290	5380	5380	5380	5380	0
486	20250206	115100	13100290	5380	5380	5380	5380	0
487	20250206	115000	13100290	5380	5380	5380	5380	0
488	20250206	114900	13100290	5380	5380	5380	5380	0
489	20250206	114800	13100290	5380	5380	5380	5380	0
490	20250206	114700	13100290	5380	5380	5380	5380	0
491	20250206	114600	13100290	5380	5380	5380	5380	0
492	20250206	114500	13100290	5380	5380	5380	5380	0
493	20250206	114400	13100290	5380	5380	5380	5380	0
494	20250206	114300	13100290	5380	5380	5380	5380	0
495	20250206	114200	13100290	5380	5380	5380	5380	0
496	20250206	114100	13100290	5380	5380	5380	5380	0
497	20250206	114000	13100290	5380	5380	5380	5380	0
498	20250206	113900	13100290	5380	5380	5380	5380	0
499	20250206	113800	13100290	5380	5380	5380	5380	0
500	20250206	113700	13100290	5380	5380	5380	5380	0
501	20250206	113600	13100290	5380	5380	5380	5380	0
502	20250206	113500	13100290	5380	5380	5380	5380	0
503	20250206	113400	13100290	5380	5380	5380	5380	0
504	20250206	113300	13100290	5380	5380	5380	5380	0
505	20250206	113200	13100290	5380	5380	5380	5380	0
506	20250206	113100	13100290	5380	5380	5380	5380	0
507	20250206	113000	13100290	5380	5380	5380	5380	0
508	20250206	112900	13100290	5380	5380	5380	5380	0
509	20250206	112800	13100290	5380	5380	5380	5380	0
510	20250206	112700	13100290	5380	5380	5380	5380	0
511	20250206	112600	13100290	5380	5380	5380	5380	0
512	20250206	112500	13100290	5380	5380	5380	5380	0
513	20250206	112400	13100290	5380	5380	5380	5380	0
514	20250206	112300	13100290	5380	5380	5380	5380	0
515	20250206	112200	13100290	5380	5380	5380	5380	0
516	20250206	112100	13100290	5380	5380	5380	5380	0
517	20250206	112000	13100290	5380	5380	5380	5380	0
518	20250206	111900	13100290	5380	5380	5380	5380	0
519	20250206	111800	13100290	5380	5380	5380	5380	0
520	20250206	111700	13100290	5380	5380	5380	5380	0
521	20250206	111600	13100290	5380	5380	5380	5380	0
522	20250206	111500	13100290	5380	5380	5380	5380	0
523	20250206	111400	13100290	5380	5380	5380	5380	0
524	20250206	111300	13100290	5380	5380	5380	5380	0
525	20250206	111200	13100290	5380	5380	5380	5380	0
526	20250206	111100	13100290	5380	5380	5380	5380	0
527	20250206	111000	13100290	5380	5380	5380	5380	0
528	20250206	110900	13100290	5380	5380	5380	5380	0
529	20250206	110800	13100290	5380	5380	5380	5380	0
530	20250206	110700	13100290	5380	5380	5380	5380	0
531	20250206	110600	13100290	5380	5380	5380	5380	0
532	20250206	110500	13100290	5380	5380	5380	5380	0
533	20250206	110400	13100290	5380	5380	5380	5380	0
534	20250206	110300	13100290	5380	5380	5380	5380	0
535	20250206	110200	13100290	5380	5380	5380	5380	0
536	20250206	110100	13100290	5380	5360	5380	5360	3
537	20250206	110000	13084190	5360	5360	5360	5360	0
538	20250206	105900	13084190	5360	5360	5360	5360	0
539	20250206	105800	13084190	5360	5360	5360	5360	0
540	20250206	105700	13084190	5360	5360	5360	5360	0
541	20250206	105600	13084190	5360	5360	5360	5360	0
542	20250206	105500	13084190	5360	5360	5360	5360	0
543	20250206	105400	13084190	5360	5360	5360	5360	0
544	20250206	105300	13084190	5360	5360	5360	5360	0
545	20250206	105200	13084190	5360	5360	5360	5360	0
546	20250206	105100	13084190	5360	5360	5360	5360	0
547	20250206	105000	13084190	5360	5360	5360	5360	0
548	20250206	104900	13084190	5360	5360	5360	5360	0
549	20250206	104800	13084190	5360	5360	5360	5360	0
550	20250206	104700	13084190	5360	5360	5360	5360	3
551	20250206	104600	13068110	5380	5380	5380	5380	0
552	20250206	104500	13068110	5380	5370	5380	5370	100
553	20250206	104400	12530300	5360	5360	5360	5360	0
554	20250206	104300	12530300	5360	5360	5360	5360	5
555	20250206	104200	12503500	5370	5370	5370	5370	0
556	20250206	104100	12503500	5370	5370	5370	5370	0
557	20250206	104000	12503500	5370	5370	5370	5370	0
558	20250206	103900	12503500	5370	5370	5370	5370	0
559	20250206	103800	12503500	5370	5370	5370	5370	0
560	20250206	103700	12503500	5370	5370	5370	5370	1
561	20250206	103600	12498130	5360	5360	5360	5360	0
562	20250206	103500	12498130	5360	5360	5360	5360	0
563	20250206	103400	12498130	5360	5360	5360	5360	0
564	20250206	103300	12498130	5360	5360	5360	5360	0
565	20250206	103200	12498130	5360	5360	5360	5360	0
566	20250206	103100	12498130	5360	5360	5360	5360	0
567	20250206	103000	12498130	5360	5360	5360	5360	8
568	20250206	102900	12455250	5360	5360	5360	5360	0
569	20250206	102800	12455250	5360	5360	5360	5360	0
570	20250206	102700	12455250	5360	5360	5360	5360	100
571	20250206	102600	11919250	5380	5380	5380	5380	0
572	20250206	102500	11919250	5380	5380	5380	5380	0
573	20250206	102400	11919250	5380	5380	5380	5380	0
574	20250206	102300	11919250	5380	5380	5380	5380	0
575	20250206	102200	11919250	5380	5380	5380	5380	0
576	20250206	102100	11919250	5380	5380	5380	5380	0
577	20250206	102000	11919250	5380	5380	5380	5380	1
578	20250206	101900	11913870	5380	5380	5380	5380	417
579	20250206	101800	9670410	5370	5370	5370	5370	140
580	20250206	101700	8918610	5370	5370	5370	5370	0
581	20250206	101600	8918610	5370	5370	5370	5370	0
582	20250206	101500	8918610	5370	5370	5370	5370	0
583	20250206	101400	8918610	5370	5370	5370	5370	0
584	20250206	101300	8918610	5370	5370	5370	5370	0
585	20250206	101200	8918610	5370	5370	5370	5370	0
586	20250206	101100	8918610	5370	5370	5370	5370	0
587	20250206	101000	8918610	5370	5370	5370	5370	1
588	20250206	100900	8913240	5360	5350	5360	5350	41
589	20250206	100800	8693710	5360	5360	5360	5360	0
590	20250206	100700	8693710	5360	5360	5360	5360	0
591	20250206	100600	8693710	5360	5360	5360	5360	2
592	20250206	100500	8682990	5360	5360	5360	5360	0
593	20250206	100400	8682990	5360	5360	5360	5360	0
594	20250206	100300	8682990	5360	5360	5360	5360	0
595	20250206	100200	8682990	5360	5360	5360	5360	0
596	20250206	100100	8682990	5360	5360	5360	5360	0
597	20250206	100000	8682990	5360	5360	5360	5360	0
598	20250206	095900	8682990	5360	5360	5360	5360	0
599	20250206	095800	8682990	5360	5360	5360	5360	0
600	20250206	095700	8682990	5360	5360	5360	5360	0
601	20250206	095600	8682990	5360	5360	5360	5360	0
602	20250206	095500	8682990	5360	5360	5360	5360	0
603	20250206	095400	8682990	5360	5360	5360	5360	0
604	20250206	095300	8682990	5360	5360	5360	5360	0
605	20250206	095200	8682990	5360	5360	5360	5360	0
606	20250206	095100	8682990	5360	5360	5360	5360	0
607	20250206	095000	8682990	5360	5360	5360	5360	0
608	20250206	094900	8682990	5360	5360	5360	5360	0
609	20250206	094800	8682990	5360	5360	5360	5360	0
610	20250206	094700	8682990	5360	5360	5360	5360	0
611	20250206	094600	8682990	5360	5360	5360	5360	0
612	20250206	094500	8682990	5360	5360	5360	5360	0
613	20250206	094400	8682990	5360	5360	5360	5360	0
614	20250206	094300	8682990	5360	5360	5360	5360	0
615	20250206	094200	8682990	5360	5360	5360	5360	0
616	20250206	094100	8682990	5360	5360	5360	5360	0
617	20250206	094000	8682990	5360	5360	5360	5360	0
618	20250206	093900	8682990	5360	5360	5360	5360	0
619	20250206	093800	8682990	5360	5360	5360	5360	0
620	20250206	093700	8682990	5360	5360	5360	5360	0
621	20250206	093600	8682990	5360	5360	5360	5360	0
622	20250206	093500	8682990	5360	5360	5360	5360	0
623	20250206	093400	8682990	5360	5360	5360	5360	0
624	20250206	093300	8682990	5360	5360	5360	5360	0
625	20250206	093200	8682990	5360	5360	5360	5360	0
626	20250206	093100	8682990	5360	5360	5360	5360	0
627	20250206	093000	8682990	5360	5360	5360	5360	3
628	20250206	092900	8666910	5320	5320	5320	5320	23
629	20250206	092800	8544550	5320	5320	5320	5320	0
630	20250206	092700	8544550	5320	5320	5320	5320	0
631	20250206	092600	8544550	5320	5340	5340	5320	10
632	20250206	092500	8491260	5390	5390	5390	5390	10
633	20250206	092400	8437360	5390	5380	5390	5380	396
634	20250206	092300	6306330	5370	5370	5370	5370	401
635	20250206	092200	4152960	5370	5370	5370	5370	0
636	20250206	092100	4152960	5370	5370	5370	5370	232
637	20250206	092000	2907120	5360	5360	5360	5360	1
638	20250206	091900	2901760	5360	5360	5360	5360	0
639	20250206	091800	2901760	5360	5360	5360	5360	0
640	20250206	091700	2901760	5360	5360	5360	5360	0
641	20250206	091600	2901760	5360	5360	5360	5360	259
642	20250206	091500	1513520	5350	5350	5350	5350	252
643	20250206	091400	165320	5350	5350	5350	5350	0
644	20250206	091300	165320	5350	5350	5350	5350	0
645	20250206	091200	165320	5350	5350	5350	5350	0
646	20250206	091100	165320	5350	5350	5350	5350	0
647	20250206	091000	165320	5350	5350	5350	5350	10
648	20250206	090900	111820	5320	5320	5320	5320	0
649	20250206	090800	111820	5320	5320	5320	5320	0
650	20250206	090700	111820	5320	5320	5320	5320	13
651	20250206	090600	42660	5320	5320	5320	5320	0
652	20250206	090500	42660	5320	5320	5320	5320	0
653	20250206	090400	42660	5320	5320	5320	5320	0
654	20250206	090300	42660	5320	5320	5320	5320	1
655	20250206	090200	37340	5320	5320	5320	5320	2
656	20250206	090100	26700	5340	5340	5340	5340	0
657	20250206	090000	26700	5340	5340	5340	5340	5