KissMeData/044960/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192900	165872240	4605	4605	4605	4605	258
3	20250206	192800	165872240	4605	4605	4605	4605	0
4	20250206	192700	165872240	4605	4605	4605	4605	0
5	20250206	192600	165872240	4605	4605	4605	4605	0
6	20250206	192500	165872240	4605	4605	4605	4605	0
7	20250206	192400	165872240	4605	4605	4605	4605	0
8	20250206	192300	165872240	4605	4605	4605	4605	0
9	20250206	192200	165872240	4605	4605	4605	4605	0
10	20250206	192100	165872240	4605	4605	4605	4605	0
11	20250206	192000	165872240	4605	4605	4605	4605	0
12	20250206	191900	165872240	4605	4605	4605	4605	0
13	20250206	191800	165872240	4605	4605	4605	4605	0
14	20250206	191700	165872240	4605	4605	4605	4605	0
15	20250206	191600	165872240	4605	4605	4605	4605	0
16	20250206	191500	165872240	4605	4605	4605	4605	0
17	20250206	191400	165872240	4605	4605	4605	4605	0
18	20250206	191300	165872240	4605	4605	4605	4605	0
19	20250206	191200	165872240	4605	4605	4605	4605	0
20	20250206	191100	165872240	4605	4605	4605	4605	0
21	20250206	191000	165872240	4605	4605	4605	4605	0
22	20250206	190900	165872240	4605	4605	4605	4605	0
23	20250206	190800	165872240	4605	4605	4605	4605	0
24	20250206	190700	165872240	4605	4605	4605	4605	0
25	20250206	190600	165872240	4605	4605	4605	4605	0
26	20250206	190500	165872240	4605	4605	4605	4605	0
27	20250206	190400	165872240	4605	4605	4605	4605	0
28	20250206	190300	165872240	4605	4605	4605	4605	0
29	20250206	190200	165872240	4605	4605	4605	4605	0
30	20250206	190100	165872240	4605	4605	4605	4605	0
31	20250206	190000	165872240	4605	4605	4605	4605	0
32	20250206	185900	165872240	4605	4605	4605	4605	258
33	20250206	185800	165872240	4605	4605	4605	4605	0
34	20250206	185700	165872240	4605	4605	4605	4605	0
35	20250206	185600	165872240	4605	4605	4605	4605	0
36	20250206	185500	165872240	4605	4605	4605	4605	0
37	20250206	185400	165872240	4605	4605	4605	4605	0
38	20250206	185300	165872240	4605	4605	4605	4605	0
39	20250206	185200	165872240	4605	4605	4605	4605	0
40	20250206	185100	165872240	4605	4605	4605	4605	0
41	20250206	185000	165872240	4605	4605	4605	4605	0
42	20250206	184900	165872240	4605	4605	4605	4605	0
43	20250206	184800	165872240	4605	4605	4605	4605	0
44	20250206	184700	165872240	4605	4605	4605	4605	0
45	20250206	184600	165872240	4605	4605	4605	4605	0
46	20250206	184500	165872240	4605	4605	4605	4605	0
47	20250206	184400	165872240	4605	4605	4605	4605	0
48	20250206	184300	165872240	4605	4605	4605	4605	0
49	20250206	184200	165872240	4605	4605	4605	4605	0
50	20250206	184100	165872240	4605	4605	4605	4605	0
51	20250206	184000	165872240	4605	4605	4605	4605	0
52	20250206	183900	165872240	4605	4605	4605	4605	0
53	20250206	183800	165872240	4605	4605	4605	4605	0
54	20250206	183700	165872240	4605	4605	4605	4605	0
55	20250206	183600	165872240	4605	4605	4605	4605	0
56	20250206	183500	165872240	4605	4605	4605	4605	0
57	20250206	183400	165872240	4605	4605	4605	4605	0
58	20250206	183300	165872240	4605	4605	4605	4605	0
59	20250206	183200	165872240	4605	4605	4605	4605	0
60	20250206	183100	165872240	4605	4605	4605	4605	0
61	20250206	183000	165872240	4605	4605	4605	4605	0
62	20250206	182900	165872240	4605	4605	4605	4605	258
63	20250206	182800	165872240	4605	4605	4605	4605	0
64	20250206	182700	165872240	4605	4605	4605	4605	0
65	20250206	182600	165872240	4605	4605	4605	4605	0
66	20250206	182500	165872240	4605	4605	4605	4605	0
67	20250206	182400	165872240	4605	4605	4605	4605	0
68	20250206	182300	165872240	4605	4605	4605	4605	0
69	20250206	182200	165872240	4605	4605	4605	4605	0
70	20250206	182100	165872240	4605	4605	4605	4605	0
71	20250206	182000	165872240	4605	4605	4605	4605	0
72	20250206	181900	165872240	4605	4605	4605	4605	0
73	20250206	181800	165872240	4605	4605	4605	4605	0
74	20250206	181700	165872240	4605	4605	4605	4605	0
75	20250206	181600	165872240	4605	4605	4605	4605	0
76	20250206	181500	165872240	4605	4605	4605	4605	0
77	20250206	181400	165872240	4605	4605	4605	4605	0
78	20250206	181300	165872240	4605	4605	4605	4605	0
79	20250206	181200	165872240	4605	4605	4605	4605	0
80	20250206	181100	165872240	4605	4605	4605	4605	0
81	20250206	181000	165872240	4605	4605	4605	4605	0
82	20250206	180900	165872240	4605	4605	4605	4605	0
83	20250206	180800	165872240	4605	4605	4605	4605	0
84	20250206	180700	165872240	4605	4605	4605	4605	0
85	20250206	180600	165872240	4605	4605	4605	4605	0
86	20250206	180500	165872240	4605	4605	4605	4605	0
87	20250206	180400	165872240	4605	4605	4605	4605	0
88	20250206	180300	165872240	4605	4605	4605	4605	0
89	20250206	180200	165872240	4605	4605	4605	4605	0
90	20250206	180100	165872240	4605	4605	4605	4605	0
91	20250206	180000	165872240	4605	4605	4605	4605	0
92	20250206	175900	165872240	4605	4605	4605	4605	258
93	20250206	175800	165872240	4605	4605	4605	4605	0
94	20250206	175700	165872240	4605	4605	4605	4605	0
95	20250206	175600	165872240	4605	4605	4605	4605	0
96	20250206	175500	165872240	4605	4605	4605	4605	0
97	20250206	175400	165872240	4605	4605	4605	4605	0
98	20250206	175300	165872240	4605	4605	4605	4605	0
99	20250206	175200	165872240	4605	4605	4605	4605	0
100	20250206	175100	165872240	4605	4605	4605	4605	0
101	20250206	175000	165872240	4605	4605	4605	4605	0
102	20250206	174900	165872240	4605	4605	4605	4605	0
103	20250206	174800	165872240	4605	4605	4605	4605	0
104	20250206	174700	165872240	4605	4605	4605	4605	0
105	20250206	174600	165872240	4605	4605	4605	4605	0
106	20250206	174500	165872240	4605	4605	4605	4605	0
107	20250206	174400	165872240	4605	4605	4605	4605	0
108	20250206	174300	165872240	4605	4605	4605	4605	0
109	20250206	174200	165872240	4605	4605	4605	4605	0
110	20250206	174100	165872240	4605	4605	4605	4605	0
111	20250206	174000	165872240	4605	4605	4605	4605	0
112	20250206	173900	165872240	4605	4605	4605	4605	0
113	20250206	173800	165872240	4605	4605	4605	4605	0
114	20250206	173700	165872240	4605	4605	4605	4605	0
115	20250206	173600	165872240	4605	4605	4605	4605	0
116	20250206	173500	165872240	4605	4605	4605	4605	0
117	20250206	173400	165872240	4605	4605	4605	4605	0
118	20250206	173300	165872240	4605	4605	4605	4605	0
119	20250206	173200	165872240	4605	4605	4605	4605	0
120	20250206	173100	165872240	4605	4605	4605	4605	0
121	20250206	173000	165872240	4605	4605	4605	4605	0
122	20250206	172900	165872240	4605	4605	4605	4605	258
123	20250206	172800	165872240	4605	4605	4605	4605	0
124	20250206	172700	165872240	4605	4605	4605	4605	0
125	20250206	172600	165872240	4605	4605	4605	4605	0
126	20250206	172500	165872240	4605	4605	4605	4605	0
127	20250206	172400	165872240	4605	4605	4605	4605	0
128	20250206	172300	165872240	4605	4605	4605	4605	0
129	20250206	172200	165872240	4605	4605	4605	4605	0
130	20250206	172100	165872240	4605	4605	4605	4605	0
131	20250206	172000	165872240	4605	4605	4605	4605	0
132	20250206	171900	165872240	4605	4605	4605	4605	0
133	20250206	171800	165872240	4605	4605	4605	4605	0
134	20250206	171700	165872240	4605	4605	4605	4605	0
135	20250206	171600	165872240	4605	4605	4605	4605	0
136	20250206	171500	165872240	4605	4605	4605	4605	0
137	20250206	171400	165872240	4605	4605	4605	4605	0
138	20250206	171300	165872240	4605	4605	4605	4605	0
139	20250206	171200	165872240	4605	4605	4605	4605	0
140	20250206	171100	165872240	4605	4605	4605	4605	0
141	20250206	171000	165872240	4605	4605	4605	4605	0
142	20250206	170900	165872240	4605	4605	4605	4605	0
143	20250206	170800	165872240	4605	4605	4605	4605	0
144	20250206	170700	165872240	4605	4605	4605	4605	0
145	20250206	170600	165872240	4605	4605	4605	4605	0
146	20250206	170500	165872240	4605	4605	4605	4605	0
147	20250206	170400	165872240	4605	4605	4605	4605	0
148	20250206	170300	165872240	4605	4605	4605	4605	0
149	20250206	170200	165872240	4605	4605	4605	4605	0
150	20250206	170100	165872240	4605	4605	4605	4605	0
151	20250206	170000	165872240	4605	4605	4605	4605	0
152	20250206	165900	165872240	4605	4605	4605	4605	258
153	20250206	165800	165872240	4605	4605	4605	4605	0
154	20250206	165700	165872240	4605	4605	4605	4605	0
155	20250206	165600	165872240	4605	4605	4605	4605	0
156	20250206	165500	165872240	4605	4605	4605	4605	0
157	20250206	165400	165872240	4605	4605	4605	4605	0
158	20250206	165300	165872240	4605	4605	4605	4605	0
159	20250206	165200	165872240	4605	4605	4605	4605	0
160	20250206	165100	165872240	4605	4605	4605	4605	0
161	20250206	165000	165872240	4605	4605	4605	4605	0
162	20250206	164900	165872240	4605	4605	4605	4605	0
163	20250206	164800	165872240	4605	4605	4605	4605	0
164	20250206	164700	165872240	4605	4605	4605	4605	0
165	20250206	164600	165872240	4605	4605	4605	4605	0
166	20250206	164500	165872240	4605	4605	4605	4605	0
167	20250206	164400	165872240	4605	4605	4605	4605	0
168	20250206	164300	165872240	4605	4605	4605	4605	0
169	20250206	164200	165872240	4605	4605	4605	4605	0
170	20250206	164100	165872240	4605	4605	4605	4605	0
171	20250206	164000	165872240	4605	4605	4605	4605	0
172	20250206	163900	165872240	4605	4605	4605	4605	0
173	20250206	163800	165872240	4605	4605	4605	4605	0
174	20250206	163700	165872240	4605	4605	4605	4605	0
175	20250206	163600	165872240	4605	4605	4605	4605	0
176	20250206	163500	165872240	4605	4605	4605	4605	0
177	20250206	163400	165872240	4605	4605	4605	4605	0
178	20250206	163300	165872240	4605	4605	4605	4605	0
179	20250206	163200	165872240	4605	4605	4605	4605	0
180	20250206	163100	165872240	4605	4605	4605	4605	0
181	20250206	163000	165872240	4605	4605	4605	4605	0
182	20250206	162900	165872240	4605	4605	4605	4605	258
183	20250206	162800	165872240	4605	4605	4605	4605	0
184	20250206	162700	165872240	4605	4605	4605	4605	0
185	20250206	162600	165872240	4605	4605	4605	4605	0
186	20250206	162500	165872240	4605	4605	4605	4605	0
187	20250206	162400	165872240	4605	4605	4605	4605	0
188	20250206	162300	165872240	4605	4605	4605	4605	0
189	20250206	162200	165872240	4605	4605	4605	4605	0
190	20250206	162100	165872240	4605	4605	4605	4605	0
191	20250206	162000	165872240	4605	4605	4605	4605	0
192	20250206	161900	165872240	4605	4605	4605	4605	0
193	20250206	161800	165872240	4605	4605	4605	4605	0
194	20250206	161700	165872240	4605	4605	4605	4605	0
195	20250206	161600	165872240	4605	4605	4605	4605	0
196	20250206	161500	165872240	4605	4605	4605	4605	0
197	20250206	161400	165872240	4605	4605	4605	4605	0
198	20250206	161300	165872240	4605	4605	4605	4605	0
199	20250206	161200	165872240	4605	4605	4605	4605	0
200	20250206	161100	165872240	4605	4605	4605	4605	0
201	20250206	161000	165872240	4605	4605	4605	4605	0
202	20250206	160900	165872240	4605	4605	4605	4605	0
203	20250206	160800	165872240	4605	4605	4605	4605	0
204	20250206	160700	165872240	4605	4605	4605	4605	0
205	20250206	160600	165872240	4605	4605	4605	4605	0
206	20250206	160500	165872240	4605	4605	4605	4605	0
207	20250206	160400	165872240	4605	4605	4605	4605	0
208	20250206	160300	165872240	4605	4605	4605	4605	0
209	20250206	160200	165872240	4605	4605	4605	4605	0
210	20250206	160100	165872240	4605	4605	4605	4605	0
211	20250206	160000	165872240	4605	4605	4605	4605	0
212	20250206	155900	165872240	4605	4605	4605	4605	258
213	20250206	155800	165872240	4605	4605	4605	4605	0
214	20250206	155700	165872240	4605	4605	4605	4605	0
215	20250206	155600	165872240	4605	4605	4605	4605	0
216	20250206	155500	165872240	4605	4605	4605	4605	0
217	20250206	155400	165872240	4605	4605	4605	4605	0
218	20250206	155300	165872240	4605	4605	4605	4605	0
219	20250206	155200	165872240	4605	4605	4605	4605	0
220	20250206	155100	165872240	4605	4605	4605	4605	0
221	20250206	155000	165872240	4605	4605	4605	4605	0
222	20250206	154900	165872240	4605	4605	4605	4605	0
223	20250206	154800	165872240	4605	4605	4605	4605	0
224	20250206	154700	165872240	4605	4605	4605	4605	0
225	20250206	154600	165872240	4605	4605	4605	4605	0
226	20250206	154500	165872240	4605	4605	4605	4605	0
227	20250206	154400	165872240	4605	4605	4605	4605	0
228	20250206	154300	165872240	4605	4605	4605	4605	0
229	20250206	154200	165872240	4605	4605	4605	4605	0
230	20250206	154100	165872240	4605	4605	4605	4605	0
231	20250206	154000	165872240	4605	4605	4605	4605	0
232	20250206	153900	165872240	4605	4605	4605	4605	0
233	20250206	153800	165872240	4605	4605	4605	4605	0
234	20250206	153700	165872240	4605	4605	4605	4605	0
235	20250206	153600	165872240	4605	4605	4605	4605	0
236	20250206	153500	165872240	4605	4605	4605	4605	0
237	20250206	153400	165872240	4605	4605	4605	4605	0
238	20250206	153300	165872240	4605	4605	4605	4605	0
239	20250206	153200	165872240	4605	4605	4605	4605	0
240	20250206	153100	165872240	4605	4605	4605	4605	0
241	20250206	153000	165872240	4605	4605	4605	4605	258
242	20250206	152900	164684150	4600	4600	4600	4600	0
243	20250206	152800	164684150	4600	4600	4600	4600	0
244	20250206	152700	164684150	4600	4600	4600	4600	0
245	20250206	152600	164684150	4600	4600	4600	4600	0
246	20250206	152500	164684150	4600	4600	4600	4600	0
247	20250206	152400	164684150	4600	4600	4600	4600	0
248	20250206	152300	164684150	4600	4600	4600	4600	0
249	20250206	152200	164684150	4600	4600	4600	4600	0
250	20250206	152100	164684150	4600	4600	4600	4600	0
251	20250206	152000	164684150	4600	4600	4600	4600	0
252	20250206	151900	164684150	4600	4600	4600	4600	346
253	20250206	151800	163092550	4600	4600	4605	4600	145
254	20250206	151700	162425050	4600	4610	4610	4600	259
255	20250206	151600	161232650	4610	4610	4610	4610	500
256	20250206	151500	158927650	4610	4605	4610	4605	208
257	20250206	151400	157969310	4610	4610	4610	4610	0
258	20250206	151300	157969310	4610	4610	4610	4610	0
259	20250206	151200	157969310	4610	4610	4610	4610	0
260	20250206	151100	157969310	4610	4610	4610	4610	0
261	20250206	151000	157969310	4610	4605	4610	4605	4
262	20250206	150900	157950885	4605	4605	4605	4605	0
263	20250206	150800	157950885	4605	4605	4605	4605	0
264	20250206	150700	157950885	4605	4600	4605	4600	972
265	20250206	150600	153475325	4605	4605	4605	4605	0
266	20250206	150500	153475325	4605	4610	4610	4605	200
267	20250206	150400	152553825	4610	4595	4610	4595	2
268	20250206	150300	152544620	4590	4590	4590	4590	0
269	20250206	150200	152544620	4590	4590	4590	4590	0
270	20250206	150100	152544620	4590	4590	4590	4590	0
271	20250206	150000	152544620	4590	4590	4590	4590	0
272	20250206	145900	152544620	4590	4590	4590	4590	173
273	20250206	145800	151750550	4590	4590	4590	4590	0
274	20250206	145700	151750550	4590	4590	4590	4590	0
275	20250206	145600	151750550	4590	4590	4590	4590	0
276	20250206	145500	151750550	4590	4595	4595	4590	1092
277	20250206	145400	146735710	4610	4610	4610	4610	0
278	20250206	145300	146735710	4610	4610	4610	4610	0
279	20250206	145200	146735710	4610	4610	4610	4610	0
280	20250206	145100	146735710	4610	4610	4610	4610	0
281	20250206	145000	146735710	4610	4610	4610	4610	0
282	20250206	144900	146735710	4610	4610	4610	4610	0
283	20250206	144800	146735710	4610	4610	4610	4610	0
284	20250206	144700	146735710	4610	4610	4610	4610	1
285	20250206	144600	146731100	4610	4610	4610	4610	0
286	20250206	144500	146731100	4610	4610	4610	4610	0
287	20250206	144400	146731100	4610	4610	4610	4610	0
288	20250206	144300	146731100	4610	4610	4610	4610	0
289	20250206	144200	146731100	4610	4610	4610	4610	0
290	20250206	144100	146731100	4610	4610	4610	4610	0
291	20250206	144000	146731100	4610	4595	4610	4595	2
292	20250206	143900	146721895	4595	4595	4595	4595	0
293	20250206	143800	146721895	4595	4595	4595	4595	0
294	20250206	143700	146721895	4595	4595	4595	4595	382
295	20250206	143600	144966605	4595	4595	4595	4595	0
296	20250206	143500	144966605	4595	4595	4595	4595	0
297	20250206	143400	144966605	4595	4595	4595	4595	0
298	20250206	143300	144966605	4595	4595	4595	4595	0
299	20250206	143200	144966605	4595	4595	4595	4595	192
300	20250206	143100	144084365	4600	4600	4600	4600	0
301	20250206	143000	144084365	4600	4600	4600	4600	0
302	20250206	142900	144084365	4600	4600	4600	4600	0
303	20250206	142800	144084365	4600	4600	4600	4600	0
304	20250206	142700	144084365	4600	4600	4600	4600	0
305	20250206	142600	144084365	4600	4600	4600	4600	0
306	20250206	142500	144084365	4600	4600	4600	4600	276
307	20250206	142400	142814765	4595	4595	4595	4595	0
308	20250206	142300	142814765	4595	4595	4595	4595	0
309	20250206	142200	142814765	4595	4595	4595	4595	0
310	20250206	142100	142814765	4595	4595	4595	4595	0
311	20250206	142000	142814765	4595	4595	4595	4595	0
312	20250206	141900	142814765	4595	4595	4595	4595	0
313	20250206	141800	142814765	4595	4595	4595	4595	0
314	20250206	141700	142814765	4595	4595	4595	4595	0
315	20250206	141600	142814765	4595	4595	4595	4595	0
316	20250206	141500	142814765	4595	4595	4595	4595	0
317	20250206	141400	142814765	4595	4595	4595	4595	0
318	20250206	141300	142814765	4595	4595	4595	4595	0
319	20250206	141200	142814765	4595	4595	4595	4595	0
320	20250206	141100	142814765	4595	4595	4595	4595	125
321	20250206	141000	142240390	4600	4600	4600	4600	0
322	20250206	140900	142240390	4600	4600	4600	4600	0
323	20250206	140800	142240390	4600	4600	4600	4600	2
324	20250206	140700	142231190	4600	4600	4600	4600	0
325	20250206	140600	142231190	4600	4595	4600	4595	2
326	20250206	140500	142221995	4595	4595	4595	4595	0
327	20250206	140400	142221995	4595	4595	4595	4595	0
328	20250206	140300	142221995	4595	4595	4595	4595	0
329	20250206	140200	142221995	4595	4595	4595	4595	0
330	20250206	140100	142221995	4595	4595	4595	4595	500
331	20250206	140000	139924495	4595	4595	4595	4595	0
332	20250206	135900	139924495	4595	4595	4595	4595	0
333	20250206	135800	139924495	4595	4595	4595	4595	0
334	20250206	135700	139924495	4595	4595	4595	4595	0
335	20250206	135600	139924495	4595	4595	4595	4595	200
336	20250206	135500	139005495	4595	4595	4595	4595	0
337	20250206	135400	139005495	4595	4595	4595	4595	0
338	20250206	135300	139005495	4595	4595	4595	4595	0
339	20250206	135200	139005495	4595	4595	4595	4595	0
340	20250206	135100	139005495	4595	4595	4595	4595	780
341	20250206	135000	135421395	4600	4600	4600	4600	0
342	20250206	134900	135421395	4600	4600	4600	4600	31
343	20250206	134800	135278795	4600	4615	4615	4600	210
344	20250206	134700	134312645	4590	4590	4590	4590	0
345	20250206	134600	134312645	4590	4590	4590	4590	0
346	20250206	134500	134312645	4590	4590	4590	4590	0
347	20250206	134400	134312645	4590	4590	4590	4590	0
348	20250206	134300	134312645	4590	4590	4590	4590	0
349	20250206	134200	134312645	4590	4590	4590	4590	0
350	20250206	134100	134312645	4590	4590	4590	4590	0
351	20250206	134000	134312645	4590	4590	4590	4590	0
352	20250206	133900	134312645	4590	4590	4590	4590	0
353	20250206	133800	134312645	4590	4590	4590	4590	150
354	20250206	133700	133624145	4590	4590	4590	4590	0
355	20250206	133600	133624145	4590	4590	4590	4590	0
356	20250206	133500	133624145	4590	4595	4595	4590	387
357	20250206	133400	131847775	4595	4595	4595	4595	250
358	20250206	133300	130699025	4595	4595	4595	4595	500
359	20250206	133200	128401525	4600	4600	4600	4600	0
360	20250206	133100	128401525	4600	4600	4600	4600	0
361	20250206	133000	128401525	4600	4600	4600	4600	0
362	20250206	132900	128401525	4600	4600	4600	4600	0
363	20250206	132800	128401525	4600	4605	4605	4600	113
364	20250206	132700	127881265	4605	4605	4605	4605	235
365	20250206	132600	126799090	4615	4615	4615	4615	0
366	20250206	132500	126799090	4615	4615	4615	4615	0
367	20250206	132400	126799090	4615	4615	4615	4615	0
368	20250206	132300	126799090	4615	4615	4615	4615	0
369	20250206	132200	126799090	4615	4615	4615	4615	0
370	20250206	132100	126799090	4615	4615	4615	4615	0
371	20250206	132000	126799090	4615	4615	4615	4615	0
372	20250206	131900	126799090	4615	4615	4615	4615	0
373	20250206	131800	126799090	4615	4615	4615	4615	0
374	20250206	131700	126799090	4615	4615	4615	4615	0
375	20250206	131600	126799090	4615	4615	4615	4615	0
376	20250206	131500	126799090	4615	4615	4615	4615	0
377	20250206	131400	126799090	4615	4615	4615	4615	0
378	20250206	131300	126799090	4615	4615	4615	4615	0
379	20250206	131200	126799090	4615	4615	4615	4615	0
380	20250206	131100	126799090	4615	4615	4615	4615	1
381	20250206	131000	126794475	4615	4615	4615	4615	0
382	20250206	130900	126794475	4615	4615	4615	4615	0
383	20250206	130800	126794475	4615	4615	4615	4615	0
384	20250206	130700	126794475	4615	4615	4615	4615	0
385	20250206	130600	126794475	4615	4615	4615	4615	0
386	20250206	130500	126794475	4615	4615	4615	4615	0
387	20250206	130400	126794475	4615	4615	4615	4615	0
388	20250206	130300	126794475	4615	4615	4615	4615	0
389	20250206	130200	126794475	4615	4615	4615	4615	0
390	20250206	130100	126794475	4615	4615	4615	4615	0
391	20250206	130000	126794475	4615	4615	4615	4615	0
392	20250206	125900	126794475	4615	4615	4615	4615	30
393	20250206	125800	126656025	4615	4615	4615	4615	0
394	20250206	125700	126656025	4615	4615	4615	4615	0
395	20250206	125600	126656025	4615	4615	4615	4615	0
396	20250206	125500	126656025	4615	4615	4615	4615	25
397	20250206	125400	126540650	4620	4620	4620	4620	25
398	20250206	125300	126425150	4620	4625	4625	4620	101
399	20250206	125200	125958480	4620	4620	4620	4620	219
400	20250206	125100	124946700	4615	4620	4620	4615	1010
401	20250206	125000	120285500	4615	4615	4615	4615	500
402	20250206	124900	117978000	4615	4615	4615	4615	1859
403	20250206	124800	109398715	4615	4615	4615	4615	0
404	20250206	124700	109398715	4615	4615	4615	4615	0
405	20250206	124600	109398715	4615	4615	4615	4615	0
406	20250206	124500	109398715	4615	4615	4615	4615	0
407	20250206	124400	109398715	4615	4615	4615	4615	0
408	20250206	124300	109398715	4615	4615	4615	4615	0
409	20250206	124200	109398715	4615	4615	4615	4615	0
410	20250206	124100	109398715	4615	4615	4615	4615	0
411	20250206	124000	109398715	4615	4615	4615	4615	0
412	20250206	123900	109398715	4615	4615	4615	4615	100
413	20250206	123800	108937215	4610	4610	4610	4610	0
414	20250206	123700	108937215	4610	4610	4610	4610	0
415	20250206	123600	108937215	4610	4610	4610	4605	692
416	20250206	123500	105749625	4615	4615	4615	4615	0
417	20250206	123400	105749625	4615	4615	4615	4615	0
418	20250206	123300	105749625	4615	4615	4615	4615	50
419	20250206	123200	105518875	4615	4615	4615	4615	0
420	20250206	123100	105518875	4615	4615	4615	4615	0
421	20250206	123000	105518875	4615	4615	4615	4615	0
422	20250206	122900	105518875	4615	4615	4615	4615	0
423	20250206	122800	105518875	4615	4615	4615	4615	0
424	20250206	122700	105518875	4615	4615	4615	4615	7
425	20250206	122600	105486570	4615	4615	4615	4615	0
426	20250206	122500	105486570	4615	4615	4615	4615	0
427	20250206	122400	105486570	4615	4615	4615	4615	0
428	20250206	122300	105486570	4615	4615	4615	4615	0
429	20250206	122200	105486570	4615	4615	4615	4615	0
430	20250206	122100	105486570	4615	4615	4615	4615	0
431	20250206	122000	105486570	4615	4615	4615	4615	70
432	20250206	121900	105163520	4620	4620	4620	4620	0
433	20250206	121800	105163520	4620	4620	4620	4620	0
434	20250206	121700	105163520	4620	4620	4620	4620	0
435	20250206	121600	105163520	4620	4620	4620	4620	0
436	20250206	121500	105163520	4620	4605	4625	4605	2313
437	20250206	121400	94480870	4600	4605	4605	4600	100
438	20250206	121300	94020865	4610	4610	4610	4610	0
439	20250206	121200	94020865	4610	4610	4610	4610	0
440	20250206	121100	94020865	4610	4610	4610	4610	40
441	20250206	121000	93836465	4610	4610	4610	4610	0
442	20250206	120900	93836465	4610	4610	4610	4610	0
443	20250206	120800	93836465	4610	4610	4610	4610	0
444	20250206	120700	93836465	4610	4610	4610	4610	0
445	20250206	120600	93836465	4610	4610	4610	4610	0
446	20250206	120500	93836465	4610	4610	4610	4610	0
447	20250206	120400	93836465	4610	4610	4610	4610	100
448	20250206	120300	93375465	4610	4610	4610	4610	1
449	20250206	120200	93370855	4600	4600	4600	4600	0
450	20250206	120100	93370855	4600	4600	4600	4600	0
451	20250206	120000	93370855	4600	4600	4600	4600	0
452	20250206	115900	93370855	4600	4600	4600	4600	0
453	20250206	115800	93370855	4600	4600	4600	4600	0
454	20250206	115700	93370855	4600	4600	4600	4600	0
455	20250206	115600	93370855	4600	4600	4600	4600	0
456	20250206	115500	93370855	4600	4600	4600	4600	0
457	20250206	115400	93370855	4600	4600	4600	4600	0
458	20250206	115300	93370855	4600	4600	4600	4600	0
459	20250206	115200	93370855	4600	4600	4600	4600	0
460	20250206	115100	93370855	4600	4615	4615	4600	228
461	20250206	115000	92321535	4615	4615	4615	4615	1
462	20250206	114900	92316920	4615	4615	4615	4615	1
463	20250206	114800	92312305	4615	4615	4615	4615	0
464	20250206	114700	92312305	4615	4615	4615	4615	0
465	20250206	114600	92312305	4615	4615	4615	4615	0
466	20250206	114500	92312305	4615	4615	4615	4615	0
467	20250206	114400	92312305	4615	4615	4615	4615	0
468	20250206	114300	92312305	4615	4615	4615	4615	0
469	20250206	114200	92312305	4615	4610	4615	4610	223
470	20250206	114100	91283515	4600	4600	4600	4600	5
471	20250206	114000	91260515	4600	4600	4600	4600	0
472	20250206	113900	91260515	4600	4600	4600	4600	72
473	20250206	113800	90929315	4600	4600	4600	4600	0
474	20250206	113700	90929315	4600	4600	4600	4600	0
475	20250206	113600	90929315	4600	4600	4600	4600	0
476	20250206	113500	90929315	4600	4605	4605	4600	56
477	20250206	113400	90671615	4605	4605	4605	4605	0
478	20250206	113300	90671615	4605	4605	4605	4605	328
479	20250206	113200	89161175	4610	4610	4610	4610	0
480	20250206	113100	89161175	4610	4610	4610	4610	0
481	20250206	113000	89161175	4610	4610	4610	4610	103
482	20250206	112900	88686345	4610	4610	4610	4610	0
483	20250206	112800	88686345	4610	4610	4610	4610	0
484	20250206	112700	88686345	4610	4610	4610	4610	0
485	20250206	112600	88686345	4610	4610	4610	4610	0
486	20250206	112500	88686345	4610	4610	4610	4610	582
487	20250206	112400	86003325	4600	4600	4600	4600	0
488	20250206	112300	86003325	4600	4600	4600	4600	0
489	20250206	112200	86003325	4600	4600	4600	4600	0
490	20250206	112100	86003325	4600	4600	4600	4600	0
491	20250206	112000	86003325	4600	4600	4600	4600	1
492	20250206	111900	85998725	4610	4605	4610	4605	47
493	20250206	111800	85782075	4605	4605	4605	4605	0
494	20250206	111700	85782075	4605	4605	4605	4605	0
495	20250206	111600	85782075	4605	4605	4605	4605	0
496	20250206	111500	85782075	4605	4605	4605	4605	0
497	20250206	111400	85782075	4605	4605	4605	4605	0
498	20250206	111300	85782075	4605	4605	4605	4605	0
499	20250206	111200	85782075	4605	4605	4605	4605	0
500	20250206	111100	85782075	4605	4605	4605	4605	1
501	20250206	111000	85777470	4605	4605	4605	4605	0
502	20250206	110900	85777470	4605	4605	4605	4605	111
503	20250206	110800	85266315	4600	4600	4600	4600	29
504	20250206	110700	85132915	4600	4600	4600	4600	5
505	20250206	110600	85109915	4600	4600	4600	4600	0
506	20250206	110500	85109915	4600	4600	4600	4600	0
507	20250206	110400	85109915	4600	4600	4600	4600	1
508	20250206	110300	85105315	4600	4600	4600	4600	0
509	20250206	110200	85105315	4600	4600	4600	4600	0
510	20250206	110100	85105315	4600	4600	4600	4600	0
511	20250206	110000	85105315	4600	4600	4600	4600	57
512	20250206	105900	84843115	4600	4600	4600	4600	0
513	20250206	105800	84843115	4600	4595	4600	4595	337
514	20250206	105700	83292940	4595	4595	4595	4595	0
515	20250206	105600	83292940	4595	4595	4595	4595	30
516	20250206	105500	83155090	4595	4595	4595	4595	0
517	20250206	105400	83155090	4595	4595	4595	4595	65
518	20250206	105300	82856415	4585	4585	4585	4585	20
519	20250206	105200	82764715	4585	4590	4590	4585	2012
520	20250206	105100	73539375	4590	4590	4590	4590	1200
521	20250206	105000	68031375	4590	4590	4590	4590	0
522	20250206	104900	68031375	4590	4590	4590	4590	0
523	20250206	104800	68031375	4590	4590	4590	4590	0
524	20250206	104700	68031375	4590	4590	4590	4590	0
525	20250206	104600	68031375	4590	4590	4590	4590	0
526	20250206	104500	68031375	4590	4590	4590	4590	0
527	20250206	104400	68031375	4590	4590	4590	4590	0
528	20250206	104300	68031375	4590	4590	4590	4590	0
529	20250206	104200	68031375	4590	4590	4590	4590	0
530	20250206	104100	68031375	4590	4590	4590	4590	0
531	20250206	104000	68031375	4590	4590	4590	4590	0
532	20250206	103900	68031375	4590	4590	4590	4590	0
533	20250206	103800	68031375	4590	4590	4590	4590	0
534	20250206	103700	68031375	4590	4590	4590	4590	0
535	20250206	103600	68031375	4590	4590	4590	4590	0
536	20250206	103500	68031375	4590	4590	4590	4590	0
537	20250206	103400	68031375	4590	4590	4590	4590	0
538	20250206	103300	68031375	4590	4595	4595	4590	11
539	20250206	103200	67980835	4595	4595	4595	4595	0
540	20250206	103100	67980835	4595	4595	4595	4595	0
541	20250206	103000	67980835	4595	4595	4595	4595	0
542	20250206	102900	67980835	4595	4595	4595	4595	0
543	20250206	102800	67980835	4595	4600	4600	4595	2398
544	20250206	102700	56951305	4600	4600	4600	4600	0
545	20250206	102600	56951305	4600	4600	4600	4600	72
546	20250206	102500	56620105	4605	4605	4605	4605	514
547	20250206	102400	54253135	4615	4630	4630	4615	1002
548	20250206	102300	49628875	4630	4630	4630	4630	0
549	20250206	102200	49628875	4630	4630	4630	4630	0
550	20250206	102100	49628875	4630	4630	4630	4630	0
551	20250206	102000	49628875	4630	4630	4630	4630	1
552	20250206	101900	49624245	4600	4600	4600	4600	0
553	20250206	101800	49624245	4600	4600	4600	4600	0
554	20250206	101700	49624245	4600	4600	4600	4600	0
555	20250206	101600	49624245	4600	4600	4600	4600	0
556	20250206	101500	49624245	4600	4600	4600	4600	0
557	20250206	101400	49624245	4600	4625	4625	4600	250
558	20250206	101300	48473365	4635	4635	4635	4635	0
559	20250206	101200	48473365	4635	4635	4635	4635	0
560	20250206	101100	48473365	4635	4630	4635	4630	217
561	20250206	101000	47468320	4635	4635	4635	4635	0
562	20250206	100900	47468320	4635	4635	4635	4630	3
563	20250206	100800	47454420	4635	4630	4635	4630	410
564	20250206	100700	45555125	4630	4630	4630	4630	2
565	20250206	100600	45545865	4630	4610	4630	4610	301
566	20250206	100500	44153830	4605	4605	4605	4605	0
567	20250206	100400	44153830	4605	4605	4605	4605	1
568	20250206	100300	44149225	4605	4610	4610	4605	3
569	20250206	100200	44135405	4615	4615	4615	4615	0
570	20250206	100100	44135405	4615	4605	4615	4605	5
571	20250206	100000	44112355	4600	4620	4620	4600	2000
572	20250206	095900	34908725	4625	4625	4625	4625	110
573	20250206	095800	34399975	4625	4620	4625	4620	3
574	20250206	095700	34386105	4620	4620	4620	4620	250
575	20250206	095600	33231105	4615	4615	4615	4615	242
576	20250206	095500	32114275	4615	4615	4615	4615	219
577	20250206	095400	31103590	4615	4615	4615	4615	89
578	20250206	095300	30692855	4610	4610	4610	4610	98
579	20250206	095200	30241075	4605	4605	4605	4605	100
580	20250206	095100	29780575	4610	4610	4610	4610	46
581	20250206	095000	29568515	4610	4610	4610	4610	1
582	20250206	094900	29563905	4595	4595	4595	4595	0
583	20250206	094800	29563905	4595	4595	4595	4595	0
584	20250206	094700	29563905	4595	4600	4600	4595	470
585	20250206	094600	27403840	4605	4605	4605	4605	130
586	20250206	094500	26805190	4610	4610	4610	4610	2
587	20250206	094400	26795970	4610	4610	4610	4610	2
588	20250206	094300	26786750	4610	4610	4610	4610	0
589	20250206	094200	26786750	4610	4610	4610	4610	58
590	20250206	094100	26519370	4610	4610	4610	4610	42
591	20250206	094000	26325750	4610	4605	4610	4600	19
592	20250206	093900	26238335	4610	4605	4620	4605	1042
593	20250206	093800	21436050	4600	4600	4600	4600	0
594	20250206	093700	21436050	4600	4600	4600	4600	137
595	20250206	093600	20805850	4600	4585	4600	4585	348
596	20250206	093500	19206715	4595	4590	4595	4590	299
597	20250206	093400	17833310	4590	4590	4590	4590	0
598	20250206	093300	17833310	4590	4590	4590	4590	0
599	20250206	093200	17833310	4590	4590	4590	4590	0
600	20250206	093100	17833310	4590	4590	4590	4590	0
601	20250206	093000	17833310	4590	4590	4590	4590	0
602	20250206	092900	17833310	4590	4595	4595	4590	281
603	20250206	092800	16543510	4600	4595	4600	4595	189
604	20250206	092700	15674400	4595	4605	4605	4595	272
605	20250206	092600	14423870	4605	4605	4605	4605	0
606	20250206	092500	14423870	4605	4605	4605	4605	0
607	20250206	092400	14423870	4605	4605	4605	4605	1
608	20250206	092300	14419265	4600	4600	4600	4600	2
609	20250206	092200	14410065	4600	4600	4600	4600	0
610	20250206	092100	14410065	4600	4605	4605	4600	563
611	20250206	092000	11820260	4600	4600	4600	4600	563
612	20250206	091900	9230460	4600	4600	4600	4600	2
613	20250206	091800	9221260	4600	4600	4600	4600	0
614	20250206	091700	9221260	4600	4600	4600	4600	52
615	20250206	091600	8982060	4600	4600	4600	4600	0
616	20250206	091500	8982060	4600	4600	4600	4600	48
617	20250206	091400	8761260	4605	4605	4605	4605	2
618	20250206	091300	8752050	4600	4600	4600	4600	558
619	20250206	091200	6185250	4600	4600	4600	4600	0
620	20250206	091100	6185250	4600	4600	4600	4600	27
621	20250206	091000	6061050	4600	4600	4600	4600	0
622	20250206	090900	6061050	4600	4600	4600	4600	0
623	20250206	090800	6061050	4600	4600	4600	4600	296
624	20250206	090700	4699450	4600	4600	4600	4600	1
625	20250206	090600	4694850	4595	4595	4595	4595	112
626	20250206	090500	4180210	4590	4590	4590	4590	101
627	20250206	090400	3716620	4595	4595	4595	4595	0
628	20250206	090300	3716620	4595	4595	4595	4595	1
629	20250206	090200	3712025	4580	4595	4595	4580	7
630	20250206	090100	3679935	4580	4590	4595	4580	553
631	20250206	090000	1142910	4590	4590	4590	4590	249