KissMeData/032750/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191500	45856305	4095	4095	4095	4095	111
3	20250206	191400	45856305	4095	4095	4095	4095	0
4	20250206	191300	45856305	4095	4095	4095	4095	0
5	20250206	191200	45856305	4095	4095	4095	4095	0
6	20250206	191100	45856305	4095	4095	4095	4095	0
7	20250206	191000	45856305	4095	4095	4095	4095	0
8	20250206	190900	45856305	4095	4095	4095	4095	0
9	20250206	190800	45856305	4095	4095	4095	4095	0
10	20250206	190700	45856305	4095	4095	4095	4095	0
11	20250206	190600	45856305	4095	4095	4095	4095	0
12	20250206	190500	45856305	4095	4095	4095	4095	0
13	20250206	190400	45856305	4095	4095	4095	4095	0
14	20250206	190300	45856305	4095	4095	4095	4095	0
15	20250206	190200	45856305	4095	4095	4095	4095	0
16	20250206	190100	45856305	4095	4095	4095	4095	0
17	20250206	190000	45856305	4095	4095	4095	4095	0
18	20250206	185900	45856305	4095	4095	4095	4095	0
19	20250206	185800	45856305	4095	4095	4095	4095	0
20	20250206	185700	45856305	4095	4095	4095	4095	0
21	20250206	185600	45856305	4095	4095	4095	4095	0
22	20250206	185500	45856305	4095	4095	4095	4095	0
23	20250206	185400	45856305	4095	4095	4095	4095	0
24	20250206	185300	45856305	4095	4095	4095	4095	0
25	20250206	185200	45856305	4095	4095	4095	4095	0
26	20250206	185100	45856305	4095	4095	4095	4095	0
27	20250206	185000	45856305	4095	4095	4095	4095	0
28	20250206	184900	45856305	4095	4095	4095	4095	0
29	20250206	184800	45856305	4095	4095	4095	4095	0
30	20250206	184700	45856305	4095	4095	4095	4095	0
31	20250206	184600	45856305	4095	4095	4095	4095	0
32	20250206	184500	45856305	4095	4095	4095	4095	111
33	20250206	184400	45856305	4095	4095	4095	4095	0
34	20250206	184300	45856305	4095	4095	4095	4095	0
35	20250206	184200	45856305	4095	4095	4095	4095	0
36	20250206	184100	45856305	4095	4095	4095	4095	0
37	20250206	184000	45856305	4095	4095	4095	4095	0
38	20250206	183900	45856305	4095	4095	4095	4095	0
39	20250206	183800	45856305	4095	4095	4095	4095	0
40	20250206	183700	45856305	4095	4095	4095	4095	0
41	20250206	183600	45856305	4095	4095	4095	4095	0
42	20250206	183500	45856305	4095	4095	4095	4095	0
43	20250206	183400	45856305	4095	4095	4095	4095	0
44	20250206	183300	45856305	4095	4095	4095	4095	0
45	20250206	183200	45856305	4095	4095	4095	4095	0
46	20250206	183100	45856305	4095	4095	4095	4095	0
47	20250206	183000	45856305	4095	4095	4095	4095	0
48	20250206	182900	45856305	4095	4095	4095	4095	0
49	20250206	182800	45856305	4095	4095	4095	4095	0
50	20250206	182700	45856305	4095	4095	4095	4095	0
51	20250206	182600	45856305	4095	4095	4095	4095	0
52	20250206	182500	45856305	4095	4095	4095	4095	0
53	20250206	182400	45856305	4095	4095	4095	4095	0
54	20250206	182300	45856305	4095	4095	4095	4095	0
55	20250206	182200	45856305	4095	4095	4095	4095	0
56	20250206	182100	45856305	4095	4095	4095	4095	0
57	20250206	182000	45856305	4095	4095	4095	4095	0
58	20250206	181900	45856305	4095	4095	4095	4095	0
59	20250206	181800	45856305	4095	4095	4095	4095	0
60	20250206	181700	45856305	4095	4095	4095	4095	0
61	20250206	181600	45856305	4095	4095	4095	4095	0
62	20250206	181500	45856305	4095	4095	4095	4095	111
63	20250206	181400	45856305	4095	4095	4095	4095	0
64	20250206	181300	45856305	4095	4095	4095	4095	0
65	20250206	181200	45856305	4095	4095	4095	4095	0
66	20250206	181100	45856305	4095	4095	4095	4095	0
67	20250206	181000	45856305	4095	4095	4095	4095	0
68	20250206	180900	45856305	4095	4095	4095	4095	0
69	20250206	180800	45856305	4095	4095	4095	4095	0
70	20250206	180700	45856305	4095	4095	4095	4095	0
71	20250206	180600	45856305	4095	4095	4095	4095	0
72	20250206	180500	45856305	4095	4095	4095	4095	0
73	20250206	180400	45856305	4095	4095	4095	4095	0
74	20250206	180300	45856305	4095	4095	4095	4095	0
75	20250206	180200	45856305	4095	4095	4095	4095	0
76	20250206	180100	45856305	4095	4095	4095	4095	0
77	20250206	180000	45856305	4095	4095	4095	4095	0
78	20250206	175900	45856305	4095	4095	4095	4095	0
79	20250206	175800	45856305	4095	4095	4095	4095	0
80	20250206	175700	45856305	4095	4095	4095	4095	0
81	20250206	175600	45856305	4095	4095	4095	4095	0
82	20250206	175500	45856305	4095	4095	4095	4095	0
83	20250206	175400	45856305	4095	4095	4095	4095	0
84	20250206	175300	45856305	4095	4095	4095	4095	0
85	20250206	175200	45856305	4095	4095	4095	4095	0
86	20250206	175100	45856305	4095	4095	4095	4095	0
87	20250206	175000	45856305	4095	4095	4095	4095	0
88	20250206	174900	45856305	4095	4095	4095	4095	0
89	20250206	174800	45856305	4095	4095	4095	4095	0
90	20250206	174700	45856305	4095	4095	4095	4095	0
91	20250206	174600	45856305	4095	4095	4095	4095	0
92	20250206	174500	45856305	4095	4095	4095	4095	111
93	20250206	174400	45856305	4095	4095	4095	4095	0
94	20250206	174300	45856305	4095	4095	4095	4095	0
95	20250206	174200	45856305	4095	4095	4095	4095	0
96	20250206	174100	45856305	4095	4095	4095	4095	0
97	20250206	174000	45856305	4095	4095	4095	4095	0
98	20250206	173900	45856305	4095	4095	4095	4095	0
99	20250206	173800	45856305	4095	4095	4095	4095	0
100	20250206	173700	45856305	4095	4095	4095	4095	0
101	20250206	173600	45856305	4095	4095	4095	4095	0
102	20250206	173500	45856305	4095	4095	4095	4095	0
103	20250206	173400	45856305	4095	4095	4095	4095	0
104	20250206	173300	45856305	4095	4095	4095	4095	0
105	20250206	173200	45856305	4095	4095	4095	4095	0
106	20250206	173100	45856305	4095	4095	4095	4095	0
107	20250206	173000	45856305	4095	4095	4095	4095	0
108	20250206	172900	45856305	4095	4095	4095	4095	0
109	20250206	172800	45856305	4095	4095	4095	4095	0
110	20250206	172700	45856305	4095	4095	4095	4095	0
111	20250206	172600	45856305	4095	4095	4095	4095	0
112	20250206	172500	45856305	4095	4095	4095	4095	0
113	20250206	172400	45856305	4095	4095	4095	4095	0
114	20250206	172300	45856305	4095	4095	4095	4095	0
115	20250206	172200	45856305	4095	4095	4095	4095	0
116	20250206	172100	45856305	4095	4095	4095	4095	0
117	20250206	172000	45856305	4095	4095	4095	4095	0
118	20250206	171900	45856305	4095	4095	4095	4095	0
119	20250206	171800	45856305	4095	4095	4095	4095	0
120	20250206	171700	45856305	4095	4095	4095	4095	0
121	20250206	171600	45856305	4095	4095	4095	4095	0
122	20250206	171500	45856305	4095	4095	4095	4095	111
123	20250206	171400	45856305	4095	4095	4095	4095	0
124	20250206	171300	45856305	4095	4095	4095	4095	0
125	20250206	171200	45856305	4095	4095	4095	4095	0
126	20250206	171100	45856305	4095	4095	4095	4095	0
127	20250206	171000	45856305	4095	4095	4095	4095	0
128	20250206	170900	45856305	4095	4095	4095	4095	0
129	20250206	170800	45856305	4095	4095	4095	4095	0
130	20250206	170700	45856305	4095	4095	4095	4095	0
131	20250206	170600	45856305	4095	4095	4095	4095	0
132	20250206	170500	45856305	4095	4095	4095	4095	0
133	20250206	170400	45856305	4095	4095	4095	4095	0
134	20250206	170300	45856305	4095	4095	4095	4095	0
135	20250206	170200	45856305	4095	4095	4095	4095	0
136	20250206	170100	45856305	4095	4095	4095	4095	0
137	20250206	170000	45856305	4095	4095	4095	4095	0
138	20250206	165900	45856305	4095	4095	4095	4095	0
139	20250206	165800	45856305	4095	4095	4095	4095	0
140	20250206	165700	45856305	4095	4095	4095	4095	0
141	20250206	165600	45856305	4095	4095	4095	4095	0
142	20250206	165500	45856305	4095	4095	4095	4095	0
143	20250206	165400	45856305	4095	4095	4095	4095	0
144	20250206	165300	45856305	4095	4095	4095	4095	0
145	20250206	165200	45856305	4095	4095	4095	4095	0
146	20250206	165100	45856305	4095	4095	4095	4095	0
147	20250206	165000	45856305	4095	4095	4095	4095	0
148	20250206	164900	45856305	4095	4095	4095	4095	0
149	20250206	164800	45856305	4095	4095	4095	4095	0
150	20250206	164700	45856305	4095	4095	4095	4095	0
151	20250206	164600	45856305	4095	4095	4095	4095	0
152	20250206	164500	45856305	4095	4095	4095	4095	111
153	20250206	164400	45856305	4095	4095	4095	4095	0
154	20250206	164300	45856305	4095	4095	4095	4095	0
155	20250206	164200	45856305	4095	4095	4095	4095	0
156	20250206	164100	45856305	4095	4095	4095	4095	0
157	20250206	164000	45856305	4095	4095	4095	4095	0
158	20250206	163900	45856305	4095	4095	4095	4095	0
159	20250206	163800	45856305	4095	4095	4095	4095	0
160	20250206	163700	45856305	4095	4095	4095	4095	0
161	20250206	163600	45856305	4095	4095	4095	4095	0
162	20250206	163500	45856305	4095	4095	4095	4095	0
163	20250206	163400	45856305	4095	4095	4095	4095	0
164	20250206	163300	45856305	4095	4095	4095	4095	0
165	20250206	163200	45856305	4095	4095	4095	4095	0
166	20250206	163100	45856305	4095	4095	4095	4095	0
167	20250206	163000	45856305	4095	4095	4095	4095	0
168	20250206	162900	45856305	4095	4095	4095	4095	0
169	20250206	162800	45856305	4095	4095	4095	4095	0
170	20250206	162700	45856305	4095	4095	4095	4095	0
171	20250206	162600	45856305	4095	4095	4095	4095	0
172	20250206	162500	45856305	4095	4095	4095	4095	0
173	20250206	162400	45856305	4095	4095	4095	4095	0
174	20250206	162300	45856305	4095	4095	4095	4095	0
175	20250206	162200	45856305	4095	4095	4095	4095	0
176	20250206	162100	45856305	4095	4095	4095	4095	0
177	20250206	162000	45856305	4095	4095	4095	4095	0
178	20250206	161900	45856305	4095	4095	4095	4095	0
179	20250206	161800	45856305	4095	4095	4095	4095	0
180	20250206	161700	45856305	4095	4095	4095	4095	0
181	20250206	161600	45856305	4095	4095	4095	4095	0
182	20250206	161500	45856305	4095	4095	4095	4095	111
183	20250206	161400	45856305	4095	4095	4095	4095	0
184	20250206	161300	45856305	4095	4095	4095	4095	0
185	20250206	161200	45856305	4095	4095	4095	4095	0
186	20250206	161100	45856305	4095	4095	4095	4095	0
187	20250206	161000	45856305	4095	4095	4095	4095	0
188	20250206	160900	45856305	4095	4095	4095	4095	0
189	20250206	160800	45856305	4095	4095	4095	4095	0
190	20250206	160700	45856305	4095	4095	4095	4095	0
191	20250206	160600	45856305	4095	4095	4095	4095	0
192	20250206	160500	45856305	4095	4095	4095	4095	0
193	20250206	160400	45856305	4095	4095	4095	4095	0
194	20250206	160300	45856305	4095	4095	4095	4095	0
195	20250206	160200	45856305	4095	4095	4095	4095	0
196	20250206	160100	45856305	4095	4095	4095	4095	0
197	20250206	160000	45856305	4095	4095	4095	4095	0
198	20250206	155900	45856305	4095	4095	4095	4095	0
199	20250206	155800	45856305	4095	4095	4095	4095	0
200	20250206	155700	45856305	4095	4095	4095	4095	0
201	20250206	155600	45856305	4095	4095	4095	4095	0
202	20250206	155500	45856305	4095	4095	4095	4095	0
203	20250206	155400	45856305	4095	4095	4095	4095	0
204	20250206	155300	45856305	4095	4095	4095	4095	0
205	20250206	155200	45856305	4095	4095	4095	4095	0
206	20250206	155100	45856305	4095	4095	4095	4095	0
207	20250206	155000	45856305	4095	4095	4095	4095	0
208	20250206	154900	45856305	4095	4095	4095	4095	0
209	20250206	154800	45856305	4095	4095	4095	4095	0
210	20250206	154700	45856305	4095	4095	4095	4095	0
211	20250206	154600	45856305	4095	4095	4095	4095	0
212	20250206	154500	45856305	4095	4095	4095	4095	111
213	20250206	154400	45856305	4095	4095	4095	4095	0
214	20250206	154300	45856305	4095	4095	4095	4095	0
215	20250206	154200	45856305	4095	4095	4095	4095	0
216	20250206	154100	45856305	4095	4095	4095	4095	0
217	20250206	154000	45856305	4095	4095	4095	4095	0
218	20250206	153900	45856305	4095	4095	4095	4095	0
219	20250206	153800	45856305	4095	4095	4095	4095	0
220	20250206	153700	45856305	4095	4095	4095	4095	0
221	20250206	153600	45856305	4095	4095	4095	4095	0
222	20250206	153500	45856305	4095	4095	4095	4095	0
223	20250206	153400	45856305	4095	4095	4095	4095	0
224	20250206	153300	45856305	4095	4095	4095	4095	0
225	20250206	153200	45856305	4095	4095	4095	4095	0
226	20250206	153100	45856305	4095	4095	4095	4095	0
227	20250206	153000	45856305	4095	4095	4095	4095	111
228	20250206	152900	45401760	4095	4095	4095	4095	0
229	20250206	152800	45401760	4095	4095	4095	4095	0
230	20250206	152700	45401760	4095	4095	4095	4095	0
231	20250206	152600	45401760	4095	4095	4095	4095	0
232	20250206	152500	45401760	4095	4095	4095	4095	0
233	20250206	152400	45401760	4095	4095	4095	4095	0
234	20250206	152300	45401760	4095	4095	4095	4095	0
235	20250206	152200	45401760	4095	4095	4095	4095	0
236	20250206	152100	45401760	4095	4095	4095	4095	0
237	20250206	152000	45401760	4095	4095	4095	4095	0
238	20250206	151900	45401760	4095	4095	4095	4095	0
239	20250206	151800	45401760	4095	4095	4095	4095	3
240	20250206	151700	45389475	4070	4080	4080	4070	78
241	20250206	151600	45071775	4095	4095	4095	4095	3
242	20250206	151500	45059490	4095	4095	4095	4095	0
243	20250206	151400	45059490	4095	4075	4095	4075	252
244	20250206	151300	44032530	4075	4075	4075	4075	0
245	20250206	151200	44032530	4075	4075	4075	4075	0
246	20250206	151100	44032530	4075	4075	4075	4075	0
247	20250206	151000	44032530	4075	4075	4075	4075	0
248	20250206	150900	44032530	4075	4075	4075	4075	0
249	20250206	150800	44032530	4075	4075	4075	4075	0
250	20250206	150700	44032530	4075	4075	4075	4075	0
251	20250206	150600	44032530	4075	4075	4075	4075	3
252	20250206	150500	44020305	4075	4075	4075	4075	236
253	20250206	150400	43058605	4070	4070	4070	4070	0
254	20250206	150300	43058605	4070	4070	4070	4070	0
255	20250206	150200	43058605	4070	4070	4070	4070	0
256	20250206	150100	43058605	4070	4070	4070	4070	4
257	20250206	150000	43042325	4075	4075	4075	4075	2
258	20250206	145900	43034175	4070	4070	4070	4070	14
259	20250206	145800	42977195	4070	4055	4070	4055	52
260	20250206	145700	42766320	4055	4055	4055	4055	39
261	20250206	145600	42608175	4055	4055	4055	4055	40
262	20250206	145500	42445975	4055	4055	4055	4055	15
263	20250206	145400	42385150	4055	4055	4055	4055	0
264	20250206	145300	42385150	4055	4055	4055	4055	0
265	20250206	145200	42385150	4055	4055	4055	4055	0
266	20250206	145100	42385150	4055	4055	4055	4055	0
267	20250206	145000	42385150	4055	4055	4055	4055	0
268	20250206	144900	42385150	4055	4055	4055	4055	0
269	20250206	144800	42385150	4055	4055	4055	4055	0
270	20250206	144700	42385150	4055	4055	4055	4055	0
271	20250206	144600	42385150	4055	4055	4055	4055	0
272	20250206	144500	42385150	4055	4055	4055	4055	0
273	20250206	144400	42385150	4055	4055	4055	4055	0
274	20250206	144300	42385150	4055	4055	4055	4055	0
275	20250206	144200	42385150	4055	4055	4055	4055	0
276	20250206	144100	42385150	4055	4055	4055	4055	0
277	20250206	144000	42385150	4055	4055	4055	4055	0
278	20250206	143900	42385150	4055	4055	4055	4055	4
279	20250206	143800	42368930	4045	4045	4045	4045	0
280	20250206	143700	42368930	4045	4045	4045	4045	0
281	20250206	143600	42368930	4045	4045	4045	4045	0
282	20250206	143500	42368930	4045	4045	4045	4045	18
283	20250206	143400	42296120	4055	4055	4055	4055	8
284	20250206	143300	42263680	4055	4055	4055	4055	0
285	20250206	143200	42263680	4055	4055	4055	4055	0
286	20250206	143100	42263680	4055	4055	4055	4055	0
287	20250206	143000	42263680	4055	4055	4055	4055	30
288	20250206	142900	42142030	4055	4055	4055	4055	10
289	20250206	142800	42101480	4055	4055	4055	4055	0
290	20250206	142700	42101480	4055	4055	4055	4055	0
291	20250206	142600	42101480	4055	4055	4055	4055	0
292	20250206	142500	42101480	4055	4055	4055	4055	0
293	20250206	142400	42101480	4055	4050	4055	4050	168
294	20250206	142300	41421065	4050	4050	4050	4050	0
295	20250206	142200	41421065	4050	4050	4050	4050	0
296	20250206	142100	41421065	4050	4050	4050	4050	0
297	20250206	142000	41421065	4050	4050	4050	4050	0
298	20250206	141900	41421065	4050	4050	4050	4050	0
299	20250206	141800	41421065	4050	4050	4050	4050	0
300	20250206	141700	41421065	4050	4050	4050	4050	0
301	20250206	141600	41421065	4050	4050	4050	4050	0
302	20250206	141500	41421065	4050	4065	4065	4050	393
303	20250206	141400	39826470	4070	4070	4070	4070	0
304	20250206	141300	39826470	4070	4070	4070	4070	3
305	20250206	141200	39814260	4065	4065	4065	4065	528
306	20250206	141100	37667940	4065	4065	4065	4065	0
307	20250206	141000	37667940	4065	4065	4065	4065	0
308	20250206	140900	37667940	4065	4065	4065	4065	0
309	20250206	140800	37667940	4065	4065	4065	4065	0
310	20250206	140700	37667940	4065	4065	4065	4065	0
311	20250206	140600	37667940	4065	4065	4065	4065	0
312	20250206	140500	37667940	4065	4065	4065	4065	0
313	20250206	140400	37667940	4065	4065	4065	4065	0
314	20250206	140300	37667940	4065	4065	4065	4065	0
315	20250206	140200	37667940	4065	4065	4065	4065	0
316	20250206	140100	37667940	4065	4065	4065	4065	0
317	20250206	140000	37667940	4065	4065	4065	4065	0
318	20250206	135900	37667940	4065	4065	4065	4065	0
319	20250206	135800	37667940	4065	4065	4065	4065	0
320	20250206	135700	37667940	4065	4065	4065	4065	0
321	20250206	135600	37667940	4065	4065	4065	4065	0
322	20250206	135500	37667940	4065	4065	4065	4065	2
323	20250206	135400	37659810	4065	4065	4065	4065	0
324	20250206	135300	37659810	4065	4065	4065	4065	3
325	20250206	135200	37647615	4065	4065	4065	4065	17
326	20250206	135100	37578510	4075	4075	4075	4075	0
327	20250206	135000	37578510	4075	4075	4075	4075	9
328	20250206	134900	37541835	4070	4070	4070	4070	25
329	20250206	134800	37440085	4075	4075	4075	4075	0
330	20250206	134700	37440085	4075	4075	4075	4075	0
331	20250206	134600	37440085	4075	4075	4075	4075	0
332	20250206	134500	37440085	4075	4075	4075	4075	0
333	20250206	134400	37440085	4075	4075	4075	4075	0
334	20250206	134300	37440085	4075	4075	4075	4075	0
335	20250206	134200	37440085	4075	4075	4075	4075	0
336	20250206	134100	37440085	4075	4075	4075	4075	0
337	20250206	134000	37440085	4075	4075	4075	4075	0
338	20250206	133900	37440085	4075	4075	4075	4075	0
339	20250206	133800	37440085	4075	4075	4075	4075	0
340	20250206	133700	37440085	4075	4075	4075	4075	1
341	20250206	133600	37436010	4075	4075	4075	4075	2
342	20250206	133500	37427860	4070	4070	4070	4070	0
343	20250206	133400	37427860	4070	4070	4070	4070	0
344	20250206	133300	37427860	4070	4070	4070	4070	0
345	20250206	133200	37427860	4070	4070	4070	4070	0
346	20250206	133100	37427860	4070	4070	4070	4070	0
347	20250206	133000	37427860	4070	4070	4070	4070	0
348	20250206	132900	37427860	4070	4070	4070	4070	0
349	20250206	132800	37427860	4070	4070	4070	4070	0
350	20250206	132700	37427860	4070	4070	4070	4070	0
351	20250206	132600	37427860	4070	4075	4075	4070	13
352	20250206	132500	37374900	4075	4075	4075	4075	0
353	20250206	132400	37374900	4075	4075	4075	4075	0
354	20250206	132300	37374900	4075	4055	4075	4055	75
355	20250206	132200	37070635	4025	4090	4090	4025	619
356	20250206	132100	34560965	4095	4095	4095	4095	0
357	20250206	132000	34560965	4095	4095	4095	4095	0
358	20250206	131900	34560965	4095	4095	4095	4095	0
359	20250206	131800	34560965	4095	4095	4095	4095	0
360	20250206	131700	34560965	4095	4095	4095	4095	0
361	20250206	131600	34560965	4095	4095	4095	4095	0
362	20250206	131500	34560965	4095	4095	4095	4095	0
363	20250206	131400	34560965	4095	4095	4095	4095	0
364	20250206	131300	34560965	4095	4095	4095	4095	0
365	20250206	131200	34560965	4095	4090	4095	4080	252
366	20250206	131100	33531720	4095	4095	4095	4095	2
367	20250206	131000	33523530	4095	4095	4095	4095	0
368	20250206	130900	33523530	4095	4095	4095	4095	2
369	20250206	130800	33515340	4095	4095	4095	4095	0
370	20250206	130700	33515340	4095	4095	4095	4095	0
371	20250206	130600	33515340	4095	4095	4095	4095	0
372	20250206	130500	33515340	4095	4095	4095	4095	16
373	20250206	130400	33449820	4095	4095	4095	4095	136
374	20250206	130300	32892900	4095	4095	4095	4095	0
375	20250206	130200	32892900	4095	4095	4095	4095	0
376	20250206	130100	32892900	4095	4095	4095	4095	2
377	20250206	130000	32884710	4100	4100	4100	4100	0
378	20250206	125900	32884710	4100	4100	4100	4100	0
379	20250206	125800	32884710	4100	4090	4100	4090	310
380	20250206	125700	31616780	4090	4090	4090	4090	0
381	20250206	125600	31616780	4090	4090	4090	4090	0
382	20250206	125500	31616780	4090	4090	4090	4090	0
383	20250206	125400	31616780	4090	4090	4090	4090	3
384	20250206	125300	31604510	4090	4090	4090	4090	0
385	20250206	125200	31604510	4090	4090	4090	4090	1
386	20250206	125100	31600420	4090	4090	4090	4090	0
387	20250206	125000	31600420	4090	4090	4090	4090	0
388	20250206	124900	31600420	4090	4090	4090	4090	0
389	20250206	124800	31600420	4090	4090	4090	4090	0
390	20250206	124700	31600420	4090	4090	4090	4090	0
391	20250206	124600	31600420	4090	4090	4090	4090	0
392	20250206	124500	31600420	4090	4090	4090	4090	0
393	20250206	124400	31600420	4090	4090	4090	4090	0
394	20250206	124300	31600420	4090	4090	4090	4090	0
395	20250206	124200	31600420	4090	4090	4090	4090	0
396	20250206	124100	31600420	4090	4090	4090	4090	0
397	20250206	124000	31600420	4090	4090	4090	4090	0
398	20250206	123900	31600420	4090	4090	4090	4090	0
399	20250206	123800	31600420	4090	4090	4090	4090	0
400	20250206	123700	31600420	4090	4090	4090	4090	0
401	20250206	123600	31600420	4090	4090	4090	4090	0
402	20250206	123500	31600420	4090	4090	4090	4090	0
403	20250206	123400	31600420	4090	4085	4090	4085	2
404	20250206	123300	31592245	4080	4080	4080	4080	0
405	20250206	123200	31592245	4080	4080	4080	4080	0
406	20250206	123100	31592245	4080	4080	4080	4080	0
407	20250206	123000	31592245	4080	4080	4080	4080	0
408	20250206	122900	31592245	4080	4080	4080	4080	0
409	20250206	122800	31592245	4080	4080	4080	4080	0
410	20250206	122700	31592245	4080	4080	4080	4080	0
411	20250206	122600	31592245	4080	4080	4080	4080	0
412	20250206	122500	31592245	4080	4080	4080	4080	0
413	20250206	122400	31592245	4080	4080	4080	4080	0
414	20250206	122300	31592245	4080	4080	4080	4080	0
415	20250206	122200	31592245	4080	4080	4080	4080	0
416	20250206	122100	31592245	4080	4080	4080	4080	0
417	20250206	122000	31592245	4080	4080	4080	4080	0
418	20250206	121900	31592245	4080	4080	4080	4080	0
419	20250206	121800	31592245	4080	4080	4080	4080	0
420	20250206	121700	31592245	4080	4080	4080	4080	0
421	20250206	121600	31592245	4080	4080	4080	4080	0
422	20250206	121500	31592245	4080	4080	4080	4080	0
423	20250206	121400	31592245	4080	4080	4080	4080	0
424	20250206	121300	31592245	4080	4080	4080	4080	0
425	20250206	121200	31592245	4080	4080	4080	4080	0
426	20250206	121100	31592245	4080	4080	4080	4080	1
427	20250206	121000	31588165	4090	4090	4090	4090	0
428	20250206	120900	31588165	4090	4090	4090	4090	0
429	20250206	120800	31588165	4090	4090	4090	4090	0
430	20250206	120700	31588165	4090	4090	4090	4090	20
431	20250206	120600	31506365	4090	4090	4090	4090	0
432	20250206	120500	31506365	4090	4090	4090	4090	0
433	20250206	120400	31506365	4090	4090	4090	4090	0
434	20250206	120300	31506365	4090	4090	4090	4090	0
435	20250206	120200	31506365	4090	4090	4090	4090	0
436	20250206	120100	31506365	4090	4090	4090	4090	2
437	20250206	120000	31498185	4090	4090	4090	4090	0
438	20250206	115900	31498185	4090	4090	4090	4090	0
439	20250206	115800	31498185	4090	4090	4090	4090	3
440	20250206	115700	31485915	4090	4090	4090	4090	0
441	20250206	115600	31485915	4090	4090	4090	4090	0
442	20250206	115500	31485915	4090	4090	4090	4090	0
443	20250206	115400	31485915	4090	4090	4090	4090	0
444	20250206	115300	31485915	4090	4090	4090	4090	0
445	20250206	115200	31485915	4090	4085	4090	4085	738
446	20250206	115100	28467500	4090	4090	4090	4090	0
447	20250206	115000	28467500	4090	4090	4090	4090	0
448	20250206	114900	28467500	4090	4090	4090	4090	8
449	20250206	114800	28434780	4090	4090	4090	4090	0
450	20250206	114700	28434780	4090	4090	4090	4090	0
451	20250206	114600	28434780	4090	4090	4090	4090	0
452	20250206	114500	28434780	4090	4090	4090	4090	0
453	20250206	114400	28434780	4090	4090	4090	4090	0
454	20250206	114300	28434780	4090	4090	4090	4090	0
455	20250206	114200	28434780	4090	4090	4090	4090	0
456	20250206	114100	28434780	4090	4085	4090	4085	3
457	20250206	114000	28422515	4090	4090	4090	4090	0
458	20250206	113900	28422515	4090	4090	4090	4090	0
459	20250206	113800	28422515	4090	4075	4090	4075	1485
460	20250206	113700	22356640	4075	4070	4075	4070	2
461	20250206	113600	22348495	4060	4060	4075	4060	259
462	20250206	113500	21293160	4060	4060	4060	4060	0
463	20250206	113400	21293160	4060	4060	4060	4060	8
464	20250206	113300	21260680	4060	4065	4065	4055	159
465	20250206	113200	20615650	4070	4070	4070	4070	1
466	20250206	113100	20611580	4070	4070	4070	4070	0
467	20250206	113000	20611580	4070	4070	4070	4070	0
468	20250206	112900	20611580	4070	4070	4070	4070	1
469	20250206	112800	20607510	4070	4070	4070	4070	0
470	20250206	112700	20607510	4070	4070	4070	4070	0
471	20250206	112600	20607510	4070	4070	4070	4070	0
472	20250206	112500	20607510	4070	4070	4070	4070	0
473	20250206	112400	20607510	4070	4070	4070	4070	0
474	20250206	112300	20607510	4070	4070	4070	4070	12
475	20250206	112200	20558670	4075	4075	4075	4075	0
476	20250206	112100	20558670	4075	4075	4075	4075	1
477	20250206	112000	20554595	4075	4075	4075	4075	0
478	20250206	111900	20554595	4075	4075	4075	4075	0
479	20250206	111800	20554595	4075	4075	4075	4075	1
480	20250206	111700	20550520	4075	4075	4075	4075	0
481	20250206	111600	20550520	4075	4075	4075	4075	0
482	20250206	111500	20550520	4075	4075	4075	4075	0
483	20250206	111400	20550520	4075	4075	4075	4075	0
484	20250206	111300	20550520	4075	4075	4075	4075	0
485	20250206	111200	20550520	4075	4075	4075	4075	0
486	20250206	111100	20550520	4075	4075	4075	4075	2
487	20250206	111000	20542370	4075	4075	4075	4075	2
488	20250206	110900	20534220	4075	4075	4075	4075	0
489	20250206	110800	20534220	4075	4075	4075	4075	0
490	20250206	110700	20534220	4075	4075	4075	4075	0
491	20250206	110600	20534220	4075	4075	4075	4075	0
492	20250206	110500	20534220	4075	4075	4075	4075	0
493	20250206	110400	20534220	4075	4075	4075	4075	0
494	20250206	110300	20534220	4075	4075	4075	4075	9
495	20250206	110200	20497545	4080	4080	4080	4080	2
496	20250206	110100	20489385	4080	4080	4080	4080	1
497	20250206	110000	20485305	4090	4090	4090	4090	0
498	20250206	105900	20485305	4090	4090	4090	4090	0
499	20250206	105800	20485305	4090	4080	4090	4080	35
500	20250206	105700	20342495	4080	4080	4080	4080	0
501	20250206	105600	20342495	4080	4080	4080	4080	0
502	20250206	105500	20342495	4080	4080	4080	4080	2000
503	20250206	105400	12182495	4080	4080	4080	4080	0
504	20250206	105300	12182495	4080	4080	4080	4080	0
505	20250206	105200	12182495	4080	4080	4080	4080	0
506	20250206	105100	12182495	4080	4080	4080	4080	0
507	20250206	105000	12182495	4080	4080	4080	4080	0
508	20250206	104900	12182495	4080	4080	4080	4080	0
509	20250206	104800	12182495	4080	4080	4080	4080	0
510	20250206	104700	12182495	4080	4080	4080	4080	0
511	20250206	104600	12182495	4080	4080	4080	4080	0
512	20250206	104500	12182495	4080	4070	4080	4065	6
513	20250206	104400	12158070	4065	4065	4065	4065	1
514	20250206	104300	12154005	4065	4065	4065	4065	0
515	20250206	104200	12154005	4065	4065	4065	4065	0
516	20250206	104100	12154005	4065	4065	4065	4065	0
517	20250206	104000	12154005	4065	4065	4065	4065	0
518	20250206	103900	12154005	4065	4065	4065	4065	0
519	20250206	103800	12154005	4065	4065	4065	4065	0
520	20250206	103700	12154005	4065	4065	4065	4065	0
521	20250206	103600	12154005	4065	4065	4065	4065	1
522	20250206	103500	12149940	4065	4065	4065	4065	0
523	20250206	103400	12149940	4065	4065	4065	4065	0
524	20250206	103300	12149940	4065	4065	4065	4065	0
525	20250206	103200	12149940	4065	4065	4065	4065	0
526	20250206	103100	12149940	4065	4065	4065	4065	0
527	20250206	103000	12149940	4065	4065	4080	4065	310
528	20250206	102900	10885185	4080	4080	4080	4080	0
529	20250206	102800	10885185	4080	4080	4080	4080	0
530	20250206	102700	10885185	4080	4060	4080	4060	107
531	20250206	102600	10448860	4060	4060	4060	4060	1
532	20250206	102500	10444800	4060	4060	4060	4060	1
533	20250206	102400	10440740	4060	4060	4060	4060	0
534	20250206	102300	10440740	4060	4060	4060	4060	0
535	20250206	102200	10440740	4060	4060	4060	4060	0
536	20250206	102100	10440740	4060	4060	4060	4060	0
537	20250206	102000	10440740	4060	4060	4060	4060	0
538	20250206	101900	10440740	4060	4060	4060	4060	0
539	20250206	101800	10440740	4060	4060	4060	4060	0
540	20250206	101700	10440740	4060	4060	4060	4060	0
541	20250206	101600	10440740	4060	4060	4060	4060	0
542	20250206	101500	10440740	4060	4060	4060	4060	0
543	20250206	101400	10440740	4060	4060	4060	4060	0
544	20250206	101300	10440740	4060	4060	4080	4060	3
545	20250206	101200	10428540	4075	4060	4075	4050	31
546	20250206	101100	10302820	4060	4070	4070	4060	40
547	20250206	101000	10140370	4070	4070	4070	4070	0
548	20250206	100900	10140370	4070	4070	4070	4070	0
549	20250206	100800	10140370	4070	4070	4070	4070	0
550	20250206	100700	10140370	4070	4070	4070	4070	0
551	20250206	100600	10140370	4070	4070	4070	4070	0
552	20250206	100500	10140370	4070	4070	4070	4070	12
553	20250206	100400	10091530	4080	4080	4080	4080	0
554	20250206	100300	10091530	4080	4080	4080	4080	301
555	20250206	100200	8863450	4070	4075	4075	4070	4
556	20250206	100100	8847160	4070	4070	4070	4070	0
557	20250206	100000	8847160	4070	4070	4070	4070	1
558	20250206	095900	8843090	4065	4065	4065	4065	0
559	20250206	095800	8843090	4065	4065	4065	4065	0
560	20250206	095700	8843090	4065	4065	4065	4065	0
561	20250206	095600	8843090	4065	4065	4065	4065	0
562	20250206	095500	8843090	4065	4065	4065	4065	0
563	20250206	095400	8843090	4065	4065	4065	4065	0
564	20250206	095300	8843090	4065	4065	4065	4065	0
565	20250206	095200	8843090	4065	4065	4065	4065	2
566	20250206	095100	8834960	4075	4075	4075	4075	8
567	20250206	095000	8802360	4080	4080	4080	4080	1
568	20250206	094900	8798280	4080	4080	4080	4080	0
569	20250206	094800	8798280	4080	4080	4080	4080	0
570	20250206	094700	8798280	4080	4080	4080	4080	0
571	20250206	094600	8798280	4080	4080	4080	4080	0
572	20250206	094500	8798280	4080	4080	4080	4080	0
573	20250206	094400	8798280	4080	4080	4080	4080	3
574	20250206	094300	8786040	4080	4080	4080	4080	1
575	20250206	094200	8781960	4080	4080	4080	4080	0
576	20250206	094100	8781960	4080	4080	4080	4080	0
577	20250206	094000	8781960	4080	4080	4080	4080	0
578	20250206	093900	8781960	4080	4080	4080	4080	0
579	20250206	093800	8781960	4080	4080	4080	4080	0
580	20250206	093700	8781960	4080	4080	4080	4080	0
581	20250206	093600	8781960	4080	4080	4080	4080	0
582	20250206	093500	8781960	4080	4080	4080	4080	0
583	20250206	093400	8781960	4080	4080	4080	4075	4
584	20250206	093300	8765645	4070	4070	4070	4070	0
585	20250206	093200	8765645	4070	4080	4080	4070	143
586	20250206	093100	8182920	4085	4085	4085	4085	1
587	20250206	093000	8178835	4080	4080	4080	4080	0
588	20250206	092900	8178835	4080	4080	4080	4080	0
589	20250206	092800	8178835	4080	4080	4080	4080	0
590	20250206	092700	8178835	4080	4080	4080	4080	0
591	20250206	092600	8178835	4080	4080	4080	4080	0
592	20250206	092500	8178835	4080	4080	4080	4080	1
593	20250206	092400	8174755	4090	4090	4090	4090	0
594	20250206	092300	8174755	4090	4090	4090	4090	0
595	20250206	092200	8174755	4090	4090	4090	4090	0
596	20250206	092100	8174755	4090	4090	4090	4090	0
597	20250206	092000	8174755	4090	4090	4090	4090	0
598	20250206	091900	8174755	4090	4090	4090	4090	0
599	20250206	091800	8174755	4090	4090	4090	4090	0
600	20250206	091700	8174755	4090	4090	4090	4090	0
601	20250206	091600	8174755	4090	4090	4090	4090	0
602	20250206	091500	8174755	4090	4090	4090	4090	0
603	20250206	091400	8174755	4090	4090	4090	4090	0
604	20250206	091300	8174755	4090	4080	4090	4080	8
605	20250206	091200	8142100	4090	4100	4100	4085	1406
606	20250206	091100	2391500	4100	4100	4100	4100	101
607	20250206	091000	1977400	4100	4100	4100	4095	17
608	20250206	090900	1907720	4115	4115	4115	4115	0
609	20250206	090800	1907720	4115	4115	4115	4115	0
610	20250206	090700	1907720	4115	4115	4115	4115	3
611	20250206	090600	1895375	4115	4090	4115	4090	208
612	20250206	090500	1043930	4090	4090	4090	4090	0
613	20250206	090400	1043930	4090	4090	4090	4090	8
614	20250206	090300	1011210	4090	4090	4090	4090	0
615	20250206	090200	1011210	4090	4090	4090	4090	1
616	20250206	090100	1007120	4090	4090	4090	4090	0
617	20250206	090000	1007120	4090	4040	4090	4040	249