KissMeData/023150/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190700	22302250	5090	5090	5090	5090	112
3	20250206	190600	22302250	5090	5090	5090	5090	0
4	20250206	190500	22302250	5090	5090	5090	5090	0
5	20250206	190400	22302250	5090	5090	5090	5090	0
6	20250206	190300	22302250	5090	5090	5090	5090	0
7	20250206	190200	22302250	5090	5090	5090	5090	0
8	20250206	190100	22302250	5090	5090	5090	5090	0
9	20250206	190000	22302250	5090	5090	5090	5090	0
10	20250206	185900	22302250	5090	5090	5090	5090	0
11	20250206	185800	22302250	5090	5090	5090	5090	0
12	20250206	185700	22302250	5090	5090	5090	5090	0
13	20250206	185600	22302250	5090	5090	5090	5090	0
14	20250206	185500	22302250	5090	5090	5090	5090	0
15	20250206	185400	22302250	5090	5090	5090	5090	0
16	20250206	185300	22302250	5090	5090	5090	5090	0
17	20250206	185200	22302250	5090	5090	5090	5090	0
18	20250206	185100	22302250	5090	5090	5090	5090	0
19	20250206	185000	22302250	5090	5090	5090	5090	0
20	20250206	184900	22302250	5090	5090	5090	5090	0
21	20250206	184800	22302250	5090	5090	5090	5090	0
22	20250206	184700	22302250	5090	5090	5090	5090	0
23	20250206	184600	22302250	5090	5090	5090	5090	0
24	20250206	184500	22302250	5090	5090	5090	5090	0
25	20250206	184400	22302250	5090	5090	5090	5090	0
26	20250206	184300	22302250	5090	5090	5090	5090	0
27	20250206	184200	22302250	5090	5090	5090	5090	0
28	20250206	184100	22302250	5090	5090	5090	5090	0
29	20250206	184000	22302250	5090	5090	5090	5090	0
30	20250206	183900	22302250	5090	5090	5090	5090	0
31	20250206	183800	22302250	5090	5090	5090	5090	0
32	20250206	183700	22302250	5090	5090	5090	5090	112
33	20250206	183600	22302250	5090	5090	5090	5090	0
34	20250206	183500	22302250	5090	5090	5090	5090	0
35	20250206	183400	22302250	5090	5090	5090	5090	0
36	20250206	183300	22302250	5090	5090	5090	5090	0
37	20250206	183200	22302250	5090	5090	5090	5090	0
38	20250206	183100	22302250	5090	5090	5090	5090	0
39	20250206	183000	22302250	5090	5090	5090	5090	0
40	20250206	182900	22302250	5090	5090	5090	5090	0
41	20250206	182800	22302250	5090	5090	5090	5090	0
42	20250206	182700	22302250	5090	5090	5090	5090	0
43	20250206	182600	22302250	5090	5090	5090	5090	0
44	20250206	182500	22302250	5090	5090	5090	5090	0
45	20250206	182400	22302250	5090	5090	5090	5090	0
46	20250206	182300	22302250	5090	5090	5090	5090	0
47	20250206	182200	22302250	5090	5090	5090	5090	0
48	20250206	182100	22302250	5090	5090	5090	5090	0
49	20250206	182000	22302250	5090	5090	5090	5090	0
50	20250206	181900	22302250	5090	5090	5090	5090	0
51	20250206	181800	22302250	5090	5090	5090	5090	0
52	20250206	181700	22302250	5090	5090	5090	5090	0
53	20250206	181600	22302250	5090	5090	5090	5090	0
54	20250206	181500	22302250	5090	5090	5090	5090	0
55	20250206	181400	22302250	5090	5090	5090	5090	0
56	20250206	181300	22302250	5090	5090	5090	5090	0
57	20250206	181200	22302250	5090	5090	5090	5090	0
58	20250206	181100	22302250	5090	5090	5090	5090	0
59	20250206	181000	22302250	5090	5090	5090	5090	0
60	20250206	180900	22302250	5090	5090	5090	5090	0
61	20250206	180800	22302250	5090	5090	5090	5090	0
62	20250206	180700	22302250	5090	5090	5090	5090	112
63	20250206	180600	22302250	5090	5090	5090	5090	0
64	20250206	180500	22302250	5090	5090	5090	5090	0
65	20250206	180400	22302250	5090	5090	5090	5090	0
66	20250206	180300	22302250	5090	5090	5090	5090	0
67	20250206	180200	22302250	5090	5090	5090	5090	0
68	20250206	180100	22302250	5090	5090	5090	5090	0
69	20250206	180000	22302250	5090	5090	5090	5090	0
70	20250206	175900	22302250	5090	5090	5090	5090	0
71	20250206	175800	22302250	5090	5090	5090	5090	0
72	20250206	175700	22302250	5090	5090	5090	5090	0
73	20250206	175600	22302250	5090	5090	5090	5090	0
74	20250206	175500	22302250	5090	5090	5090	5090	0
75	20250206	175400	22302250	5090	5090	5090	5090	0
76	20250206	175300	22302250	5090	5090	5090	5090	0
77	20250206	175200	22302250	5090	5090	5090	5090	0
78	20250206	175100	22302250	5090	5090	5090	5090	0
79	20250206	175000	22302250	5090	5090	5090	5090	0
80	20250206	174900	22302250	5090	5090	5090	5090	0
81	20250206	174800	22302250	5090	5090	5090	5090	0
82	20250206	174700	22302250	5090	5090	5090	5090	0
83	20250206	174600	22302250	5090	5090	5090	5090	0
84	20250206	174500	22302250	5090	5090	5090	5090	0
85	20250206	174400	22302250	5090	5090	5090	5090	0
86	20250206	174300	22302250	5090	5090	5090	5090	0
87	20250206	174200	22302250	5090	5090	5090	5090	0
88	20250206	174100	22302250	5090	5090	5090	5090	0
89	20250206	174000	22302250	5090	5090	5090	5090	0
90	20250206	173900	22302250	5090	5090	5090	5090	0
91	20250206	173800	22302250	5090	5090	5090	5090	0
92	20250206	173700	22302250	5090	5090	5090	5090	112
93	20250206	173600	22302250	5090	5090	5090	5090	0
94	20250206	173500	22302250	5090	5090	5090	5090	0
95	20250206	173400	22302250	5090	5090	5090	5090	0
96	20250206	173300	22302250	5090	5090	5090	5090	0
97	20250206	173200	22302250	5090	5090	5090	5090	0
98	20250206	173100	22302250	5090	5090	5090	5090	0
99	20250206	173000	22302250	5090	5090	5090	5090	0
100	20250206	172900	22302250	5090	5090	5090	5090	0
101	20250206	172800	22302250	5090	5090	5090	5090	0
102	20250206	172700	22302250	5090	5090	5090	5090	0
103	20250206	172600	22302250	5090	5090	5090	5090	0
104	20250206	172500	22302250	5090	5090	5090	5090	0
105	20250206	172400	22302250	5090	5090	5090	5090	0
106	20250206	172300	22302250	5090	5090	5090	5090	0
107	20250206	172200	22302250	5090	5090	5090	5090	0
108	20250206	172100	22302250	5090	5090	5090	5090	0
109	20250206	172000	22302250	5090	5090	5090	5090	0
110	20250206	171900	22302250	5090	5090	5090	5090	0
111	20250206	171800	22302250	5090	5090	5090	5090	0
112	20250206	171700	22302250	5090	5090	5090	5090	0
113	20250206	171600	22302250	5090	5090	5090	5090	0
114	20250206	171500	22302250	5090	5090	5090	5090	0
115	20250206	171400	22302250	5090	5090	5090	5090	0
116	20250206	171300	22302250	5090	5090	5090	5090	0
117	20250206	171200	22302250	5090	5090	5090	5090	0
118	20250206	171100	22302250	5090	5090	5090	5090	0
119	20250206	171000	22302250	5090	5090	5090	5090	0
120	20250206	170900	22302250	5090	5090	5090	5090	0
121	20250206	170800	22302250	5090	5090	5090	5090	0
122	20250206	170700	22302250	5090	5090	5090	5090	112
123	20250206	170600	22302250	5090	5090	5090	5090	0
124	20250206	170500	22302250	5090	5090	5090	5090	0
125	20250206	170400	22302250	5090	5090	5090	5090	0
126	20250206	170300	22302250	5090	5090	5090	5090	0
127	20250206	170200	22302250	5090	5090	5090	5090	0
128	20250206	170100	22302250	5090	5090	5090	5090	0
129	20250206	170000	22302250	5090	5090	5090	5090	0
130	20250206	165900	22302250	5090	5090	5090	5090	0
131	20250206	165800	22302250	5090	5090	5090	5090	0
132	20250206	165700	22302250	5090	5090	5090	5090	0
133	20250206	165600	22302250	5090	5090	5090	5090	0
134	20250206	165500	22302250	5090	5090	5090	5090	0
135	20250206	165400	22302250	5090	5090	5090	5090	0
136	20250206	165300	22302250	5090	5090	5090	5090	0
137	20250206	165200	22302250	5090	5090	5090	5090	0
138	20250206	165100	22302250	5090	5090	5090	5090	0
139	20250206	165000	22302250	5090	5090	5090	5090	0
140	20250206	164900	22302250	5090	5090	5090	5090	0
141	20250206	164800	22302250	5090	5090	5090	5090	0
142	20250206	164700	22302250	5090	5090	5090	5090	0
143	20250206	164600	22302250	5090	5090	5090	5090	0
144	20250206	164500	22302250	5090	5090	5090	5090	0
145	20250206	164400	22302250	5090	5090	5090	5090	0
146	20250206	164300	22302250	5090	5090	5090	5090	0
147	20250206	164200	22302250	5090	5090	5090	5090	0
148	20250206	164100	22302250	5090	5090	5090	5090	0
149	20250206	164000	22302250	5090	5090	5090	5090	0
150	20250206	163900	22302250	5090	5090	5090	5090	0
151	20250206	163800	22302250	5090	5090	5090	5090	0
152	20250206	163700	22302250	5090	5090	5090	5090	112
153	20250206	163600	22302250	5090	5090	5090	5090	0
154	20250206	163500	22302250	5090	5090	5090	5090	0
155	20250206	163400	22302250	5090	5090	5090	5090	0
156	20250206	163300	22302250	5090	5090	5090	5090	0
157	20250206	163200	22302250	5090	5090	5090	5090	0
158	20250206	163100	22302250	5090	5090	5090	5090	0
159	20250206	163000	22302250	5090	5090	5090	5090	0
160	20250206	162900	22302250	5090	5090	5090	5090	0
161	20250206	162800	22302250	5090	5090	5090	5090	0
162	20250206	162700	22302250	5090	5090	5090	5090	0
163	20250206	162600	22302250	5090	5090	5090	5090	0
164	20250206	162500	22302250	5090	5090	5090	5090	0
165	20250206	162400	22302250	5090	5090	5090	5090	0
166	20250206	162300	22302250	5090	5090	5090	5090	0
167	20250206	162200	22302250	5090	5090	5090	5090	0
168	20250206	162100	22302250	5090	5090	5090	5090	0
169	20250206	162000	22302250	5090	5090	5090	5090	0
170	20250206	161900	22302250	5090	5090	5090	5090	0
171	20250206	161800	22302250	5090	5090	5090	5090	0
172	20250206	161700	22302250	5090	5090	5090	5090	0
173	20250206	161600	22302250	5090	5090	5090	5090	0
174	20250206	161500	22302250	5090	5090	5090	5090	0
175	20250206	161400	22302250	5090	5090	5090	5090	0
176	20250206	161300	22302250	5090	5090	5090	5090	0
177	20250206	161200	22302250	5090	5090	5090	5090	0
178	20250206	161100	22302250	5090	5090	5090	5090	0
179	20250206	161000	22302250	5090	5090	5090	5090	0
180	20250206	160900	22302250	5090	5090	5090	5090	0
181	20250206	160800	22302250	5090	5090	5090	5090	0
182	20250206	160700	22302250	5090	5090	5090	5090	112
183	20250206	160600	22302250	5090	5090	5090	5090	0
184	20250206	160500	22302250	5090	5090	5090	5090	0
185	20250206	160400	22302250	5090	5090	5090	5090	0
186	20250206	160300	22302250	5090	5090	5090	5090	0
187	20250206	160200	22302250	5090	5090	5090	5090	0
188	20250206	160100	22302250	5090	5090	5090	5090	0
189	20250206	160000	22302250	5090	5090	5090	5090	0
190	20250206	155900	22302250	5090	5090	5090	5090	0
191	20250206	155800	22302250	5090	5090	5090	5090	0
192	20250206	155700	22302250	5090	5090	5090	5090	0
193	20250206	155600	22302250	5090	5090	5090	5090	0
194	20250206	155500	22302250	5090	5090	5090	5090	0
195	20250206	155400	22302250	5090	5090	5090	5090	0
196	20250206	155300	22302250	5090	5090	5090	5090	0
197	20250206	155200	22302250	5090	5090	5090	5090	0
198	20250206	155100	22302250	5090	5090	5090	5090	0
199	20250206	155000	22302250	5090	5090	5090	5090	0
200	20250206	154900	22302250	5090	5090	5090	5090	0
201	20250206	154800	22302250	5090	5090	5090	5090	0
202	20250206	154700	22302250	5090	5090	5090	5090	0
203	20250206	154600	22302250	5090	5090	5090	5090	0
204	20250206	154500	22302250	5090	5090	5090	5090	0
205	20250206	154400	22302250	5090	5090	5090	5090	0
206	20250206	154300	22302250	5090	5090	5090	5090	0
207	20250206	154200	22302250	5090	5090	5090	5090	0
208	20250206	154100	22302250	5090	5090	5090	5090	0
209	20250206	154000	22302250	5090	5090	5090	5090	0
210	20250206	153900	22302250	5090	5090	5090	5090	0
211	20250206	153800	22302250	5090	5090	5090	5090	0
212	20250206	153700	22302250	5090	5090	5090	5090	112
213	20250206	153600	22302250	5090	5090	5090	5090	0
214	20250206	153500	22302250	5090	5090	5090	5090	0
215	20250206	153400	22302250	5090	5090	5090	5090	0
216	20250206	153300	22302250	5090	5090	5090	5090	0
217	20250206	153200	22302250	5090	5090	5090	5090	0
218	20250206	153100	22302250	5090	5090	5090	5090	0
219	20250206	153000	22302250	5090	5090	5090	5090	112
220	20250206	152900	21732170	5090	5090	5090	5090	0
221	20250206	152800	21732170	5090	5090	5090	5090	0
222	20250206	152700	21732170	5090	5090	5090	5090	0
223	20250206	152600	21732170	5090	5090	5090	5090	0
224	20250206	152500	21732170	5090	5090	5090	5090	0
225	20250206	152400	21732170	5090	5090	5090	5090	0
226	20250206	152300	21732170	5090	5090	5090	5090	0
227	20250206	152200	21732170	5090	5090	5090	5090	0
228	20250206	152100	21732170	5090	5090	5090	5090	0
229	20250206	152000	21732170	5090	5090	5090	5090	0
230	20250206	151900	21732170	5090	5090	5090	5090	0
231	20250206	151800	21732170	5090	5090	5090	5090	0
232	20250206	151700	21732170	5090	5090	5090	5090	0
233	20250206	151600	21732170	5090	5090	5090	5090	0
234	20250206	151500	21732170	5090	5090	5090	5090	0
235	20250206	151400	21732170	5090	5090	5090	5090	0
236	20250206	151300	21732170	5090	5090	5090	5090	0
237	20250206	151200	21732170	5090	5090	5090	5090	0
238	20250206	151100	21732170	5090	5090	5090	5090	1
239	20250206	151000	21727080	5090	5090	5090	5090	0
240	20250206	150900	21727080	5090	5090	5090	5090	0
241	20250206	150800	21727080	5090	5090	5090	5090	0
242	20250206	150700	21727080	5090	5090	5090	5090	0
243	20250206	150600	21727080	5090	5090	5090	5090	0
244	20250206	150500	21727080	5090	5090	5090	5090	2
245	20250206	150400	21716900	5050	5050	5050	5050	0
246	20250206	150300	21716900	5050	5050	5050	5050	0
247	20250206	150200	21716900	5050	5070	5070	5050	718
248	20250206	150100	18086510	5080	5080	5080	5080	0
249	20250206	150000	18086510	5080	5080	5080	5080	0
250	20250206	145900	18086510	5080	5080	5080	5080	0
251	20250206	145800	18086510	5080	5080	5080	5080	500
252	20250206	145700	15546510	5080	5080	5080	5080	0
253	20250206	145600	15546510	5080	5080	5080	5080	0
254	20250206	145500	15546510	5080	5080	5080	5080	0
255	20250206	145400	15546510	5080	5080	5080	5080	0
256	20250206	145300	15546510	5080	5080	5080	5080	0
257	20250206	145200	15546510	5080	5080	5080	5080	0
258	20250206	145100	15546510	5080	5080	5080	5080	0
259	20250206	145000	15546510	5080	5080	5080	5080	0
260	20250206	144900	15546510	5080	5080	5080	5080	0
261	20250206	144800	15546510	5080	5080	5080	5080	0
262	20250206	144700	15546510	5080	5080	5080	5080	0
263	20250206	144600	15546510	5080	5080	5080	5080	0
264	20250206	144500	15546510	5080	5080	5080	5080	0
265	20250206	144400	15546510	5080	5080	5080	5080	0
266	20250206	144300	15546510	5080	5080	5080	5080	0
267	20250206	144200	15546510	5080	5080	5080	5080	0
268	20250206	144100	15546510	5080	5080	5080	5080	0
269	20250206	144000	15546510	5080	5080	5080	5080	0
270	20250206	143900	15546510	5080	5080	5080	5080	0
271	20250206	143800	15546510	5080	5080	5080	5080	11
272	20250206	143700	15490630	5080	5080	5080	5080	0
273	20250206	143600	15490630	5080	5080	5080	5080	0
274	20250206	143500	15490630	5080	5080	5080	5080	0
275	20250206	143400	15490630	5080	5080	5080	5080	0
276	20250206	143300	15490630	5080	5080	5080	5080	0
277	20250206	143200	15490630	5080	5080	5080	5080	0
278	20250206	143100	15490630	5080	5080	5080	5080	0
279	20250206	143000	15490630	5080	5080	5080	5080	0
280	20250206	142900	15490630	5080	5080	5080	5080	0
281	20250206	142800	15490630	5080	5080	5080	5080	9
282	20250206	142700	15444910	5080	5080	5080	5080	0
283	20250206	142600	15444910	5080	5080	5080	5080	0
284	20250206	142500	15444910	5080	5080	5080	5080	0
285	20250206	142400	15444910	5080	5080	5080	5080	0
286	20250206	142300	15444910	5080	5080	5080	5080	0
287	20250206	142200	15444910	5080	5080	5080	5080	0
288	20250206	142100	15444910	5080	5080	5080	5080	0
289	20250206	142000	15444910	5080	5080	5080	5080	0
290	20250206	141900	15444910	5080	5080	5080	5080	0
291	20250206	141800	15444910	5080	5080	5080	5080	0
292	20250206	141700	15444910	5080	5080	5080	5080	0
293	20250206	141600	15444910	5080	5080	5080	5080	0
294	20250206	141500	15444910	5080	5070	5080	5070	75
295	20250206	141400	15064590	5080	5080	5080	5080	0
296	20250206	141300	15064590	5080	5080	5080	5080	0
297	20250206	141200	15064590	5080	5080	5080	5080	0
298	20250206	141100	15064590	5080	5080	5080	5080	0
299	20250206	141000	15064590	5080	5080	5080	5080	0
300	20250206	140900	15064590	5080	5080	5080	5080	0
301	20250206	140800	15064590	5080	5080	5080	5080	0
302	20250206	140700	15064590	5080	5080	5080	5080	0
303	20250206	140600	15064590	5080	5080	5080	5080	0
304	20250206	140500	15064590	5080	5080	5080	5080	0
305	20250206	140400	15064590	5080	5080	5080	5080	0
306	20250206	140300	15064590	5080	5080	5080	5080	0
307	20250206	140200	15064590	5080	5080	5080	5080	0
308	20250206	140100	15064590	5080	5080	5080	5080	0
309	20250206	140000	15064590	5080	5080	5080	5080	0
310	20250206	135900	15064590	5080	5080	5080	5080	0
311	20250206	135800	15064590	5080	5080	5080	5080	0
312	20250206	135700	15064590	5080	5080	5080	5080	0
313	20250206	135600	15064590	5080	5080	5080	5080	0
314	20250206	135500	15064590	5080	5080	5080	5080	0
315	20250206	135400	15064590	5080	5080	5080	5080	0
316	20250206	135300	15064590	5080	5080	5080	5080	0
317	20250206	135200	15064590	5080	5080	5080	5080	0
318	20250206	135100	15064590	5080	5080	5080	5080	0
319	20250206	135000	15064590	5080	5080	5080	5080	0
320	20250206	134900	15064590	5080	5080	5080	5080	0
321	20250206	134800	15064590	5080	5080	5080	5080	0
322	20250206	134700	15064590	5080	5080	5080	5080	0
323	20250206	134600	15064590	5080	5080	5080	5080	4
324	20250206	134500	15044270	5080	5080	5080	5080	2
325	20250206	134400	15034110	5070	5070	5070	5070	0
326	20250206	134300	15034110	5070	5070	5070	5070	0
327	20250206	134200	15034110	5070	5070	5070	5070	0
328	20250206	134100	15034110	5070	5070	5070	5070	0
329	20250206	134000	15034110	5070	5070	5070	5070	0
330	20250206	133900	15034110	5070	5070	5070	5070	0
331	20250206	133800	15034110	5070	5070	5070	5070	0
332	20250206	133700	15034110	5070	5070	5070	5070	10
333	20250206	133600	14983410	5070	5070	5070	5070	0
334	20250206	133500	14983410	5070	5070	5070	5070	0
335	20250206	133400	14983410	5070	5070	5070	5070	0
336	20250206	133300	14983410	5070	5070	5070	5070	0
337	20250206	133200	14983410	5070	5070	5070	5070	0
338	20250206	133100	14983410	5070	5070	5070	5070	0
339	20250206	133000	14983410	5070	5070	5070	5070	0
340	20250206	132900	14983410	5070	5070	5070	5070	0
341	20250206	132800	14983410	5070	5070	5070	5070	0
342	20250206	132700	14983410	5070	5070	5070	5070	0
343	20250206	132600	14983410	5070	5070	5070	5070	0
344	20250206	132500	14983410	5070	5070	5070	5070	0
345	20250206	132400	14983410	5070	5070	5070	5070	0
346	20250206	132300	14983410	5070	5070	5070	5070	0
347	20250206	132200	14983410	5070	5070	5070	5070	0
348	20250206	132100	14983410	5070	5070	5070	5070	0
349	20250206	132000	14983410	5070	5070	5070	5070	0
350	20250206	131900	14983410	5070	5070	5070	5070	0
351	20250206	131800	14983410	5070	5070	5070	5070	0
352	20250206	131700	14983410	5070	5070	5070	5070	0
353	20250206	131600	14983410	5070	5070	5070	5070	0
354	20250206	131500	14983410	5070	5070	5070	5070	0
355	20250206	131400	14983410	5070	5070	5070	5070	0
356	20250206	131300	14983410	5070	5070	5070	5070	0
357	20250206	131200	14983410	5070	5070	5070	5070	0
358	20250206	131100	14983410	5070	5070	5070	5070	0
359	20250206	131000	14983410	5070	5070	5070	5070	0
360	20250206	130900	14983410	5070	5070	5070	5070	0
361	20250206	130800	14983410	5070	5080	5080	5070	246
362	20250206	130700	13734180	5090	5090	5090	5090	0
363	20250206	130600	13734180	5090	5090	5090	5090	246
364	20250206	130500	12482040	5090	5090	5090	5090	0
365	20250206	130400	12482040	5090	5090	5090	5090	0
366	20250206	130300	12482040	5090	5090	5090	5090	0
367	20250206	130200	12482040	5090	5090	5090	5090	0
368	20250206	130100	12482040	5090	5090	5090	5090	0
369	20250206	130000	12482040	5090	5090	5090	5090	0
370	20250206	125900	12482040	5090	5090	5090	5090	0
371	20250206	125800	12482040	5090	5090	5090	5090	0
372	20250206	125700	12482040	5090	5090	5090	5090	0
373	20250206	125600	12482040	5090	5090	5090	5090	0
374	20250206	125500	12482040	5090	5090	5090	5090	0
375	20250206	125400	12482040	5090	5090	5090	5090	0
376	20250206	125300	12482040	5090	5090	5090	5090	0
377	20250206	125200	12482040	5090	5090	5090	5090	0
378	20250206	125100	12482040	5090	5090	5090	5090	0
379	20250206	125000	12482040	5090	5090	5090	5090	132
380	20250206	124900	11810160	5090	5090	5090	5090	0
381	20250206	124800	11810160	5090	5090	5090	5090	0
382	20250206	124700	11810160	5090	5090	5090	5090	0
383	20250206	124600	11810160	5090	5090	5090	5090	0
384	20250206	124500	11810160	5090	5090	5090	5090	0
385	20250206	124400	11810160	5090	5090	5090	5090	0
386	20250206	124300	11810160	5090	5090	5090	5090	0
387	20250206	124200	11810160	5090	5090	5090	5090	0
388	20250206	124100	11810160	5090	5090	5090	5090	0
389	20250206	124000	11810160	5090	5090	5090	5090	0
390	20250206	123900	11810160	5090	5090	5090	5090	0
391	20250206	123800	11810160	5090	5090	5090	5090	0
392	20250206	123700	11810160	5090	5090	5090	5090	0
393	20250206	123600	11810160	5090	5090	5090	5090	0
394	20250206	123500	11810160	5090	5090	5090	5090	1
395	20250206	123400	11805070	5090	5090	5090	5090	0
396	20250206	123300	11805070	5090	5090	5090	5090	0
397	20250206	123200	11805070	5090	5090	5090	5090	0
398	20250206	123100	11805070	5090	5090	5090	5090	0
399	20250206	123000	11805070	5090	5090	5090	5090	59
400	20250206	122900	11504760	5090	5090	5090	5090	32
401	20250206	122800	11341880	5080	5080	5080	5080	0
402	20250206	122700	11341880	5080	5080	5080	5080	0
403	20250206	122600	11341880	5080	5080	5080	5080	0
404	20250206	122500	11341880	5080	5080	5080	5080	0
405	20250206	122400	11341880	5080	5080	5080	5080	0
406	20250206	122300	11341880	5080	5080	5080	5080	0
407	20250206	122200	11341880	5080	5080	5080	5080	0
408	20250206	122100	11341880	5080	5080	5080	5080	0
409	20250206	122000	11341880	5080	5080	5080	5080	0
410	20250206	121900	11341880	5080	5080	5080	5080	0
411	20250206	121800	11341880	5080	5080	5080	5080	0
412	20250206	121700	11341880	5080	5080	5080	5080	0
413	20250206	121600	11341880	5080	5080	5080	5080	0
414	20250206	121500	11341880	5080	5080	5080	5080	0
415	20250206	121400	11341880	5080	5080	5080	5080	0
416	20250206	121300	11341880	5080	5080	5080	5080	100
417	20250206	121200	10833880	5080	5080	5080	5080	0
418	20250206	121100	10833880	5080	5080	5080	5080	0
419	20250206	121000	10833880	5080	5080	5080	5080	0
420	20250206	120900	10833880	5080	5080	5080	5080	0
421	20250206	120800	10833880	5080	5080	5080	5080	0
422	20250206	120700	10833880	5080	5080	5080	5080	0
423	20250206	120600	10833880	5080	5080	5080	5080	0
424	20250206	120500	10833880	5080	5080	5080	5080	0
425	20250206	120400	10833880	5080	5080	5080	5080	0
426	20250206	120300	10833880	5080	5080	5080	5080	0
427	20250206	120200	10833880	5080	5080	5080	5080	0
428	20250206	120100	10833880	5080	5080	5080	5080	0
429	20250206	120000	10833880	5080	5080	5080	5080	10
430	20250206	115900	10783080	5090	5090	5090	5090	0
431	20250206	115800	10783080	5090	5090	5090	5090	0
432	20250206	115700	10783080	5090	5090	5090	5090	0
433	20250206	115600	10783080	5090	5090	5090	5090	0
434	20250206	115500	10783080	5090	5090	5090	5090	0
435	20250206	115400	10783080	5090	5090	5090	5090	0
436	20250206	115300	10783080	5090	5090	5090	5090	0
437	20250206	115200	10783080	5090	5090	5090	5090	0
438	20250206	115100	10783080	5090	5090	5090	5090	0
439	20250206	115000	10783080	5090	5090	5090	5090	0
440	20250206	114900	10783080	5090	5090	5090	5090	0
441	20250206	114800	10783080	5090	5080	5090	5080	2
442	20250206	114700	10772910	5090	5090	5090	5090	0
443	20250206	114600	10772910	5090	5090	5090	5090	0
444	20250206	114500	10772910	5090	5090	5090	5090	0
445	20250206	114400	10772910	5090	5090	5090	5090	0
446	20250206	114300	10772910	5090	5090	5090	5090	0
447	20250206	114200	10772910	5090	5090	5090	5090	0
448	20250206	114100	10772910	5090	5090	5090	5090	0
449	20250206	114000	10772910	5090	5090	5090	5090	0
450	20250206	113900	10772910	5090	5090	5090	5090	0
451	20250206	113800	10772910	5090	5090	5090	5090	0
452	20250206	113700	10772910	5090	5090	5090	5090	0
453	20250206	113600	10772910	5090	5090	5090	5090	0
454	20250206	113500	10772910	5090	5090	5090	5090	0
455	20250206	113400	10772910	5090	5090	5090	5090	0
456	20250206	113300	10772910	5090	5090	5090	5090	0
457	20250206	113200	10772910	5090	5090	5090	5090	10
458	20250206	113100	10722010	5090	5090	5090	5090	0
459	20250206	113000	10722010	5090	5090	5090	5090	0
460	20250206	112900	10722010	5090	5090	5090	5090	0
461	20250206	112800	10722010	5090	5090	5090	5090	0
462	20250206	112700	10722010	5090	5090	5090	5090	100
463	20250206	112600	10213010	5090	5090	5090	5090	0
464	20250206	112500	10213010	5090	5090	5090	5090	0
465	20250206	112400	10213010	5090	5090	5090	5090	0
466	20250206	112300	10213010	5090	5090	5090	5090	0
467	20250206	112200	10213010	5090	5090	5090	5090	0
468	20250206	112100	10213010	5090	5090	5090	5090	0
469	20250206	112000	10213010	5090	5090	5090	5090	200
470	20250206	111900	9195010	5090	5090	5090	5090	0
471	20250206	111800	9195010	5090	5090	5090	5090	0
472	20250206	111700	9195010	5090	5090	5090	5090	0
473	20250206	111600	9195010	5090	5090	5090	5090	2
474	20250206	111500	9184830	5090	5090	5090	5090	0
475	20250206	111400	9184830	5090	5090	5090	5090	0
476	20250206	111300	9184830	5090	5090	5090	5090	0
477	20250206	111200	9184830	5090	5090	5090	5090	0
478	20250206	111100	9184830	5090	5090	5090	5090	0
479	20250206	111000	9184830	5090	5090	5090	5090	0
480	20250206	110900	9184830	5090	5090	5090	5090	0
481	20250206	110800	9184830	5090	5090	5090	5090	3
482	20250206	110700	9169560	5090	5090	5090	5090	103
483	20250206	110600	8645290	5090	5090	5090	5090	0
484	20250206	110500	8645290	5090	5090	5090	5090	0
485	20250206	110400	8645290	5090	5090	5090	5090	0
486	20250206	110300	8645290	5090	5090	5090	5090	0
487	20250206	110200	8645290	5090	5090	5090	5090	0
488	20250206	110100	8645290	5090	5090	5090	5090	0
489	20250206	110000	8645290	5090	5090	5090	5090	0
490	20250206	105900	8645290	5090	5090	5090	5090	0
491	20250206	105800	8645290	5090	5090	5090	5090	0
492	20250206	105700	8645290	5090	5090	5090	5090	0
493	20250206	105600	8645290	5090	5090	5090	5090	0
494	20250206	105500	8645290	5090	5090	5090	5090	0
495	20250206	105400	8645290	5090	5090	5090	5090	0
496	20250206	105300	8645290	5090	5090	5090	5090	0
497	20250206	105200	8645290	5090	5090	5090	5090	1
498	20250206	105100	8640200	5090	5090	5090	5090	0
499	20250206	105000	8640200	5090	5090	5090	5090	0
500	20250206	104900	8640200	5090	5090	5090	5090	0
501	20250206	104800	8640200	5090	5090	5090	5090	0
502	20250206	104700	8640200	5090	5090	5090	5090	0
503	20250206	104600	8640200	5090	5090	5090	5090	0
504	20250206	104500	8640200	5090	5090	5090	5090	0
505	20250206	104400	8640200	5090	5090	5090	5090	0
506	20250206	104300	8640200	5090	5090	5090	5090	10
507	20250206	104200	8589300	5090	5090	5090	5090	0
508	20250206	104100	8589300	5090	5090	5090	5090	0
509	20250206	104000	8589300	5090	5090	5090	5090	0
510	20250206	103900	8589300	5090	5090	5090	5090	0
511	20250206	103800	8589300	5090	5090	5090	5090	2
512	20250206	103700	8579120	5090	5090	5090	5090	0
513	20250206	103600	8579120	5090	5090	5090	5090	0
514	20250206	103500	8579120	5090	5090	5090	5090	0
515	20250206	103400	8579120	5090	5090	5090	5090	0
516	20250206	103300	8579120	5090	5090	5090	5090	0
517	20250206	103200	8579120	5090	5090	5090	5090	0
518	20250206	103100	8579120	5090	5090	5090	5090	0
519	20250206	103000	8579120	5090	5090	5090	5090	0
520	20250206	102900	8579120	5090	5090	5090	5090	20
521	20250206	102800	8477320	5090	5090	5090	5090	8
522	20250206	102700	8436600	5090	5090	5090	5090	0
523	20250206	102600	8436600	5090	5090	5090	5090	0
524	20250206	102500	8436600	5090	5090	5090	5090	0
525	20250206	102400	8436600	5090	5090	5090	5090	0
526	20250206	102300	8436600	5090	5090	5090	5090	0
527	20250206	102200	8436600	5090	5090	5090	5090	0
528	20250206	102100	8436600	5090	5090	5090	5090	0
529	20250206	102000	8436600	5090	5090	5090	5090	0
530	20250206	101900	8436600	5090	5090	5090	5090	0
531	20250206	101800	8436600	5090	5090	5090	5090	0
532	20250206	101700	8436600	5090	5090	5090	5090	1000
533	20250206	101600	3346600	5090	5090	5090	5090	0
534	20250206	101500	3346600	5090	5090	5090	5090	0
535	20250206	101400	3346600	5090	5090	5090	5090	0
536	20250206	101300	3346600	5090	5090	5090	5090	0
537	20250206	101200	3346600	5090	5090	5090	5090	0
538	20250206	101100	3346600	5090	5090	5090	5090	180
539	20250206	101000	2430400	5090	5090	5090	5090	0
540	20250206	100900	2430400	5090	5090	5090	5090	10
541	20250206	100800	2379500	5090	5090	5090	5090	0
542	20250206	100700	2379500	5090	5090	5090	5090	0
543	20250206	100600	2379500	5090	5090	5090	5090	2
544	20250206	100500	2369320	5090	5090	5090	5090	0
545	20250206	100400	2369320	5090	5090	5090	5090	0
546	20250206	100300	2369320	5090	5090	5090	5090	0
547	20250206	100200	2369320	5090	5090	5090	5090	0
548	20250206	100100	2369320	5090	5090	5090	5090	0
549	20250206	100000	2369320	5090	5090	5090	5090	0
550	20250206	095900	2369320	5090	5090	5090	5090	0
551	20250206	095800	2369320	5090	5090	5090	5090	0
552	20250206	095700	2369320	5090	5090	5090	5090	2
553	20250206	095600	2359140	5090	5090	5090	5090	0
554	20250206	095500	2359140	5090	5090	5090	5090	0
555	20250206	095400	2359140	5090	5090	5090	5090	4
556	20250206	095300	2338780	5090	5090	5090	5090	0
557	20250206	095200	2338780	5090	5090	5090	5090	0
558	20250206	095100	2338780	5090	5090	5090	5090	0
559	20250206	095000	2338780	5090	5090	5090	5090	0
560	20250206	094900	2338780	5090	5090	5090	5090	0
561	20250206	094800	2338780	5090	5090	5090	5090	0
562	20250206	094700	2338780	5090	5090	5090	5090	0
563	20250206	094600	2338780	5090	5090	5090	5090	0
564	20250206	094500	2338780	5090	5090	5090	5090	4
565	20250206	094400	2318420	5090	5090	5090	5090	0
566	20250206	094300	2318420	5090	5090	5090	5090	0
567	20250206	094200	2318420	5090	5090	5090	5090	0
568	20250206	094100	2318420	5090	5090	5090	5090	5
569	20250206	094000	2292970	5090	5090	5090	5090	0
570	20250206	093900	2292970	5090	5090	5090	5090	0
571	20250206	093800	2292970	5090	5090	5090	5090	0
572	20250206	093700	2292970	5090	5090	5090	5090	0
573	20250206	093600	2292970	5090	5090	5090	5090	0
574	20250206	093500	2292970	5090	5090	5090	5090	0
575	20250206	093400	2292970	5090	5090	5090	5090	0
576	20250206	093300	2292970	5090	5090	5090	5090	0
577	20250206	093200	2292970	5090	5090	5090	5090	0
578	20250206	093100	2292970	5090	5090	5090	5090	0
579	20250206	093000	2292970	5090	5090	5090	5090	0
580	20250206	092900	2292970	5090	5090	5090	5090	0
581	20250206	092800	2292970	5090	5090	5090	5090	0
582	20250206	092700	2292970	5090	5090	5090	5090	10
583	20250206	092600	2242070	5090	5090	5090	5090	0
584	20250206	092500	2242070	5090	5090	5090	5090	1
585	20250206	092400	2236980	5090	5090	5090	5090	9
586	20250206	092300	2191170	5090	5090	5090	5090	0
587	20250206	092200	2191170	5090	5090	5090	5090	0
588	20250206	092100	2191170	5090	5090	5090	5090	2
589	20250206	092000	2180990	5080	5080	5080	5080	0
590	20250206	091900	2180990	5080	5080	5080	5080	15
591	20250206	091800	2104790	5090	5090	5090	5090	0
592	20250206	091700	2104790	5090	5090	5090	5090	0
593	20250206	091600	2104790	5090	5090	5090	5090	0
594	20250206	091500	2104790	5090	5090	5090	5090	0
595	20250206	091400	2104790	5090	5090	5090	5090	0
596	20250206	091300	2104790	5090	5090	5090	5090	0
597	20250206	091200	2104790	5090	5090	5090	5090	31
598	20250206	091100	1947000	5090	5100	5100	5090	117
599	20250206	091000	1350440	5100	5100	5100	5100	233
600	20250206	090900	162140	5230	5230	5230	5230	0
601	20250206	090800	162140	5230	5230	5230	5230	0
602	20250206	090700	162140	5230	5230	5230	5230	0
603	20250206	090600	162140	5230	5230	5230	5230	11
604	20250206	090500	104610	5230	5230	5230	5230	0
605	20250206	090400	104610	5230	5230	5230	5230	19
606	20250206	090300	5240	5240	5240	5240	5240	0
607	20250206	090200	5240	5240	5240	5240	5240	0
608	20250206	090100	5240	5240	5240	5240	5240	0
609	20250206	090000	5240	5240	5240	5240	5240	1