KissMeData/222670/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204700	14595560	4060	4060	4060	4060	10
3	20250206	204600	14595560	4060	4060	4060	4060	0
4	20250206	204500	14595560	4060	4060	4060	4060	0
5	20250206	204400	14595560	4060	4060	4060	4060	0
6	20250206	204300	14595560	4060	4060	4060	4060	0
7	20250206	204200	14595560	4060	4060	4060	4060	0
8	20250206	204100	14595560	4060	4060	4060	4060	0
9	20250206	204000	14595560	4060	4060	4060	4060	0
10	20250206	203900	14595560	4060	4060	4060	4060	0
11	20250206	203800	14595560	4060	4060	4060	4060	0
12	20250206	203700	14595560	4060	4060	4060	4060	0
13	20250206	203600	14595560	4060	4060	4060	4060	0
14	20250206	203500	14595560	4060	4060	4060	4060	0
15	20250206	203400	14595560	4060	4060	4060	4060	0
16	20250206	203300	14595560	4060	4060	4060	4060	0
17	20250206	203200	14595560	4060	4060	4060	4060	0
18	20250206	203100	14595560	4060	4060	4060	4060	0
19	20250206	203000	14595560	4060	4060	4060	4060	0
20	20250206	202900	14595560	4060	4060	4060	4060	0
21	20250206	202800	14595560	4060	4060	4060	4060	0
22	20250206	202700	14595560	4060	4060	4060	4060	0
23	20250206	202600	14595560	4060	4060	4060	4060	0
24	20250206	202500	14595560	4060	4060	4060	4060	0
25	20250206	202400	14595560	4060	4060	4060	4060	0
26	20250206	202300	14595560	4060	4060	4060	4060	0
27	20250206	202200	14595560	4060	4060	4060	4060	0
28	20250206	202100	14595560	4060	4060	4060	4060	0
29	20250206	202000	14595560	4060	4060	4060	4060	0
30	20250206	201900	14595560	4060	4060	4060	4060	0
31	20250206	201800	14595560	4060	4060	4060	4060	0
32	20250206	201700	14595560	4060	4060	4060	4060	10
33	20250206	201600	14595560	4060	4060	4060	4060	0
34	20250206	201500	14595560	4060	4060	4060	4060	0
35	20250206	201400	14595560	4060	4060	4060	4060	0
36	20250206	201300	14595560	4060	4060	4060	4060	0
37	20250206	201200	14595560	4060	4060	4060	4060	0
38	20250206	201100	14595560	4060	4060	4060	4060	0
39	20250206	201000	14595560	4060	4060	4060	4060	0
40	20250206	200900	14595560	4060	4060	4060	4060	0
41	20250206	200800	14595560	4060	4060	4060	4060	0
42	20250206	200700	14595560	4060	4060	4060	4060	0
43	20250206	200600	14595560	4060	4060	4060	4060	0
44	20250206	200500	14595560	4060	4060	4060	4060	0
45	20250206	200400	14595560	4060	4060	4060	4060	0
46	20250206	200300	14595560	4060	4060	4060	4060	0
47	20250206	200200	14595560	4060	4060	4060	4060	0
48	20250206	200100	14595560	4060	4060	4060	4060	0
49	20250206	200000	14595560	4060	4060	4060	4060	0
50	20250206	195900	14595560	4060	4060	4060	4060	0
51	20250206	195800	14595560	4060	4060	4060	4060	0
52	20250206	195700	14595560	4060	4060	4060	4060	0
53	20250206	195600	14595560	4060	4060	4060	4060	0
54	20250206	195500	14595560	4060	4060	4060	4060	0
55	20250206	195400	14595560	4060	4060	4060	4060	0
56	20250206	195300	14595560	4060	4060	4060	4060	0
57	20250206	195200	14595560	4060	4060	4060	4060	0
58	20250206	195100	14595560	4060	4060	4060	4060	0
59	20250206	195000	14595560	4060	4060	4060	4060	0
60	20250206	194900	14595560	4060	4060	4060	4060	0
61	20250206	194800	14595560	4060	4060	4060	4060	0
62	20250206	194700	14595560	4060	4060	4060	4060	10
63	20250206	194600	14595560	4060	4060	4060	4060	0
64	20250206	194500	14595560	4060	4060	4060	4060	0
65	20250206	194400	14595560	4060	4060	4060	4060	0
66	20250206	194300	14595560	4060	4060	4060	4060	0
67	20250206	194200	14595560	4060	4060	4060	4060	0
68	20250206	194100	14595560	4060	4060	4060	4060	0
69	20250206	194000	14595560	4060	4060	4060	4060	0
70	20250206	193900	14595560	4060	4060	4060	4060	0
71	20250206	193800	14595560	4060	4060	4060	4060	0
72	20250206	193700	14595560	4060	4060	4060	4060	0
73	20250206	193600	14595560	4060	4060	4060	4060	0
74	20250206	193500	14595560	4060	4060	4060	4060	0
75	20250206	193400	14595560	4060	4060	4060	4060	0
76	20250206	193300	14595560	4060	4060	4060	4060	0
77	20250206	193200	14595560	4060	4060	4060	4060	0
78	20250206	193100	14595560	4060	4060	4060	4060	0
79	20250206	193000	14595560	4060	4060	4060	4060	0
80	20250206	192900	14595560	4060	4060	4060	4060	0
81	20250206	192800	14595560	4060	4060	4060	4060	0
82	20250206	192700	14595560	4060	4060	4060	4060	0
83	20250206	192600	14595560	4060	4060	4060	4060	0
84	20250206	192500	14595560	4060	4060	4060	4060	0
85	20250206	192400	14595560	4060	4060	4060	4060	0
86	20250206	192300	14595560	4060	4060	4060	4060	0
87	20250206	192200	14595560	4060	4060	4060	4060	0
88	20250206	192100	14595560	4060	4060	4060	4060	0
89	20250206	192000	14595560	4060	4060	4060	4060	0
90	20250206	191900	14595560	4060	4060	4060	4060	0
91	20250206	191800	14595560	4060	4060	4060	4060	0
92	20250206	191700	14595560	4060	4060	4060	4060	10
93	20250206	191600	14595560	4060	4060	4060	4060	0
94	20250206	191500	14595560	4060	4060	4060	4060	0
95	20250206	191400	14595560	4060	4060	4060	4060	0
96	20250206	191300	14595560	4060	4060	4060	4060	0
97	20250206	191200	14595560	4060	4060	4060	4060	0
98	20250206	191100	14595560	4060	4060	4060	4060	0
99	20250206	191000	14595560	4060	4060	4060	4060	0
100	20250206	190900	14595560	4060	4060	4060	4060	0
101	20250206	190800	14595560	4060	4060	4060	4060	0
102	20250206	190700	14595560	4060	4060	4060	4060	0
103	20250206	190600	14595560	4060	4060	4060	4060	0
104	20250206	190500	14595560	4060	4060	4060	4060	0
105	20250206	190400	14595560	4060	4060	4060	4060	0
106	20250206	190300	14595560	4060	4060	4060	4060	0
107	20250206	190200	14595560	4060	4060	4060	4060	0
108	20250206	190100	14595560	4060	4060	4060	4060	0
109	20250206	190000	14595560	4060	4060	4060	4060	0
110	20250206	185900	14595560	4060	4060	4060	4060	0
111	20250206	185800	14595560	4060	4060	4060	4060	0
112	20250206	185700	14595560	4060	4060	4060	4060	0
113	20250206	185600	14595560	4060	4060	4060	4060	0
114	20250206	185500	14595560	4060	4060	4060	4060	0
115	20250206	185400	14595560	4060	4060	4060	4060	0
116	20250206	185300	14595560	4060	4060	4060	4060	0
117	20250206	185200	14595560	4060	4060	4060	4060	0
118	20250206	185100	14595560	4060	4060	4060	4060	0
119	20250206	185000	14595560	4060	4060	4060	4060	0
120	20250206	184900	14595560	4060	4060	4060	4060	0
121	20250206	184800	14595560	4060	4060	4060	4060	0
122	20250206	184700	14595560	4060	4060	4060	4060	10
123	20250206	184600	14595560	4060	4060	4060	4060	0
124	20250206	184500	14595560	4060	4060	4060	4060	0
125	20250206	184400	14595560	4060	4060	4060	4060	0
126	20250206	184300	14595560	4060	4060	4060	4060	0
127	20250206	184200	14595560	4060	4060	4060	4060	0
128	20250206	184100	14595560	4060	4060	4060	4060	0
129	20250206	184000	14595560	4060	4060	4060	4060	0
130	20250206	183900	14595560	4060	4060	4060	4060	0
131	20250206	183800	14595560	4060	4060	4060	4060	0
132	20250206	183700	14595560	4060	4060	4060	4060	0
133	20250206	183600	14595560	4060	4060	4060	4060	0
134	20250206	183500	14595560	4060	4060	4060	4060	0
135	20250206	183400	14595560	4060	4060	4060	4060	0
136	20250206	183300	14595560	4060	4060	4060	4060	0
137	20250206	183200	14595560	4060	4060	4060	4060	0
138	20250206	183100	14595560	4060	4060	4060	4060	0
139	20250206	183000	14595560	4060	4060	4060	4060	0
140	20250206	182900	14595560	4060	4060	4060	4060	0
141	20250206	182800	14595560	4060	4060	4060	4060	0
142	20250206	182700	14595560	4060	4060	4060	4060	0
143	20250206	182600	14595560	4060	4060	4060	4060	0
144	20250206	182500	14595560	4060	4060	4060	4060	0
145	20250206	182400	14595560	4060	4060	4060	4060	0
146	20250206	182300	14595560	4060	4060	4060	4060	0
147	20250206	182200	14595560	4060	4060	4060	4060	0
148	20250206	182100	14595560	4060	4060	4060	4060	0
149	20250206	182000	14595560	4060	4060	4060	4060	0
150	20250206	181900	14595560	4060	4060	4060	4060	0
151	20250206	181800	14595560	4060	4060	4060	4060	0
152	20250206	181700	14595560	4060	4060	4060	4060	10
153	20250206	181600	14595560	4060	4060	4060	4060	0
154	20250206	181500	14595560	4060	4060	4060	4060	0
155	20250206	181400	14595560	4060	4060	4060	4060	0
156	20250206	181300	14595560	4060	4060	4060	4060	0
157	20250206	181200	14595560	4060	4060	4060	4060	0
158	20250206	181100	14595560	4060	4060	4060	4060	0
159	20250206	181000	14595560	4060	4060	4060	4060	0
160	20250206	180900	14595560	4060	4060	4060	4060	0
161	20250206	180800	14595560	4060	4060	4060	4060	0
162	20250206	180700	14595560	4060	4060	4060	4060	0
163	20250206	180600	14595560	4060	4060	4060	4060	0
164	20250206	180500	14595560	4060	4060	4060	4060	0
165	20250206	180400	14595560	4060	4060	4060	4060	0
166	20250206	180300	14595560	4060	4060	4060	4060	0
167	20250206	180200	14595560	4060	4060	4060	4060	0
168	20250206	180100	14595560	4060	4060	4060	4060	0
169	20250206	180000	14595560	4060	4060	4060	4060	0
170	20250206	175900	14595560	4060	4060	4060	4060	0
171	20250206	175800	14595560	4060	4060	4060	4060	0
172	20250206	175700	14595560	4060	4060	4060	4060	0
173	20250206	175600	14595560	4060	4060	4060	4060	0
174	20250206	175500	14595560	4060	4060	4060	4060	0
175	20250206	175400	14595560	4060	4060	4060	4060	0
176	20250206	175300	14595560	4060	4060	4060	4060	0
177	20250206	175200	14595560	4060	4060	4060	4060	0
178	20250206	175100	14595560	4060	4060	4060	4060	0
179	20250206	175000	14595560	4060	4060	4060	4060	0
180	20250206	174900	14595560	4060	4060	4060	4060	0
181	20250206	174800	14595560	4060	4060	4060	4060	0
182	20250206	174700	14595560	4060	4060	4060	4060	10
183	20250206	174600	14595560	4060	4060	4060	4060	0
184	20250206	174500	14595560	4060	4060	4060	4060	0
185	20250206	174400	14595560	4060	4060	4060	4060	0
186	20250206	174300	14595560	4060	4060	4060	4060	0
187	20250206	174200	14595560	4060	4060	4060	4060	0
188	20250206	174100	14595560	4060	4060	4060	4060	0
189	20250206	174000	14595560	4060	4060	4060	4060	0
190	20250206	173900	14595560	4060	4060	4060	4060	0
191	20250206	173800	14595560	4060	4060	4060	4060	0
192	20250206	173700	14595560	4060	4060	4060	4060	0
193	20250206	173600	14595560	4060	4060	4060	4060	0
194	20250206	173500	14595560	4060	4060	4060	4060	0
195	20250206	173400	14595560	4060	4060	4060	4060	0
196	20250206	173300	14595560	4060	4060	4060	4060	0
197	20250206	173200	14595560	4060	4060	4060	4060	0
198	20250206	173100	14595560	4060	4060	4060	4060	0
199	20250206	173000	14595560	4060	4060	4060	4060	0
200	20250206	172900	14595560	4060	4060	4060	4060	0
201	20250206	172800	14595560	4060	4060	4060	4060	0
202	20250206	172700	14595560	4060	4060	4060	4060	0
203	20250206	172600	14595560	4060	4060	4060	4060	0
204	20250206	172500	14595560	4060	4060	4060	4060	0
205	20250206	172400	14595560	4060	4060	4060	4060	0
206	20250206	172300	14595560	4060	4060	4060	4060	0
207	20250206	172200	14595560	4060	4060	4060	4060	0
208	20250206	172100	14595560	4060	4060	4060	4060	0
209	20250206	172000	14595560	4060	4060	4060	4060	0
210	20250206	171900	14595560	4060	4060	4060	4060	0
211	20250206	171800	14595560	4060	4060	4060	4060	0
212	20250206	171700	14595560	4060	4060	4060	4060	10
213	20250206	171600	14595560	4060	4060	4060	4060	0
214	20250206	171500	14595560	4060	4060	4060	4060	0
215	20250206	171400	14595560	4060	4060	4060	4060	0
216	20250206	171300	14595560	4060	4060	4060	4060	0
217	20250206	171200	14595560	4060	4060	4060	4060	0
218	20250206	171100	14595560	4060	4060	4060	4060	0
219	20250206	171000	14595560	4060	4060	4060	4060	0
220	20250206	170900	14595560	4060	4060	4060	4060	0
221	20250206	170800	14595560	4060	4060	4060	4060	0
222	20250206	170700	14595560	4060	4060	4060	4060	0
223	20250206	170600	14595560	4060	4060	4060	4060	0
224	20250206	170500	14595560	4060	4060	4060	4060	0
225	20250206	170400	14595560	4060	4060	4060	4060	0
226	20250206	170300	14595560	4060	4060	4060	4060	0
227	20250206	170200	14595560	4060	4060	4060	4060	0
228	20250206	170100	14595560	4060	4060	4060	4060	0
229	20250206	170000	14595560	4060	4060	4060	4060	0
230	20250206	165900	14595560	4060	4060	4060	4060	0
231	20250206	165800	14595560	4060	4060	4060	4060	0
232	20250206	165700	14595560	4060	4060	4060	4060	0
233	20250206	165600	14595560	4060	4060	4060	4060	0
234	20250206	165500	14595560	4060	4060	4060	4060	0
235	20250206	165400	14595560	4060	4060	4060	4060	0
236	20250206	165300	14595560	4060	4060	4060	4060	0
237	20250206	165200	14595560	4060	4060	4060	4060	0
238	20250206	165100	14595560	4060	4060	4060	4060	0
239	20250206	165000	14595560	4060	4060	4060	4060	0
240	20250206	164900	14595560	4060	4060	4060	4060	0
241	20250206	164800	14595560	4060	4060	4060	4060	0
242	20250206	164700	14595560	4060	4060	4060	4060	10
243	20250206	164600	14595560	4060	4060	4060	4060	0
244	20250206	164500	14595560	4060	4060	4060	4060	0
245	20250206	164400	14595560	4060	4060	4060	4060	0
246	20250206	164300	14595560	4060	4060	4060	4060	0
247	20250206	164200	14595560	4060	4060	4060	4060	0
248	20250206	164100	14595560	4060	4060	4060	4060	0
249	20250206	164000	14595560	4060	4060	4060	4060	0
250	20250206	163900	14595560	4060	4060	4060	4060	0
251	20250206	163800	14595560	4060	4060	4060	4060	0
252	20250206	163700	14595560	4060	4060	4060	4060	0
253	20250206	163600	14595560	4060	4060	4060	4060	0
254	20250206	163500	14595560	4060	4060	4060	4060	0
255	20250206	163400	14595560	4060	4060	4060	4060	0
256	20250206	163300	14595560	4060	4060	4060	4060	0
257	20250206	163200	14595560	4060	4060	4060	4060	0
258	20250206	163100	14595560	4060	4060	4060	4060	0
259	20250206	163000	14595560	4060	4060	4060	4060	0
260	20250206	162900	14595560	4060	4060	4060	4060	0
261	20250206	162800	14595560	4060	4060	4060	4060	0
262	20250206	162700	14595560	4060	4060	4060	4060	0
263	20250206	162600	14595560	4060	4060	4060	4060	0
264	20250206	162500	14595560	4060	4060	4060	4060	0
265	20250206	162400	14595560	4060	4060	4060	4060	0
266	20250206	162300	14595560	4060	4060	4060	4060	0
267	20250206	162200	14595560	4060	4060	4060	4060	0
268	20250206	162100	14595560	4060	4060	4060	4060	0
269	20250206	162000	14595560	4060	4060	4060	4060	0
270	20250206	161900	14595560	4060	4060	4060	4060	0
271	20250206	161800	14595560	4060	4060	4060	4060	0
272	20250206	161700	14595560	4060	4060	4060	4060	10
273	20250206	161600	14595560	4060	4060	4060	4060	0
274	20250206	161500	14595560	4060	4060	4060	4060	0
275	20250206	161400	14595560	4060	4060	4060	4060	0
276	20250206	161300	14595560	4060	4060	4060	4060	0
277	20250206	161200	14595560	4060	4060	4060	4060	0
278	20250206	161100	14595560	4060	4060	4060	4060	0
279	20250206	161000	14595560	4060	4060	4060	4060	0
280	20250206	160900	14595560	4060	4060	4060	4060	0
281	20250206	160800	14595560	4060	4060	4060	4060	0
282	20250206	160700	14595560	4060	4060	4060	4060	0
283	20250206	160600	14595560	4060	4060	4060	4060	0
284	20250206	160500	14595560	4060	4060	4060	4060	0
285	20250206	160400	14595560	4060	4060	4060	4060	0
286	20250206	160300	14595560	4060	4060	4060	4060	0
287	20250206	160200	14595560	4060	4060	4060	4060	0
288	20250206	160100	14595560	4060	4060	4060	4060	0
289	20250206	160000	14595560	4060	4060	4060	4060	0
290	20250206	155900	14595560	4060	4060	4060	4060	0
291	20250206	155800	14595560	4060	4060	4060	4060	0
292	20250206	155700	14595560	4060	4060	4060	4060	0
293	20250206	155600	14595560	4060	4060	4060	4060	0
294	20250206	155500	14595560	4060	4060	4060	4060	0
295	20250206	155400	14595560	4060	4060	4060	4060	0
296	20250206	155300	14595560	4060	4060	4060	4060	0
297	20250206	155200	14595560	4060	4060	4060	4060	0
298	20250206	155100	14595560	4060	4060	4060	4060	0
299	20250206	155000	14595560	4060	4060	4060	4060	0
300	20250206	154900	14595560	4060	4060	4060	4060	0
301	20250206	154800	14595560	4060	4060	4060	4060	0
302	20250206	154700	14595560	4060	4060	4060	4060	10
303	20250206	154600	14595560	4060	4060	4060	4060	0
304	20250206	154500	14595560	4060	4060	4060	4060	0
305	20250206	154400	14595560	4060	4060	4060	4060	0
306	20250206	154300	14595560	4060	4060	4060	4060	0
307	20250206	154200	14595560	4060	4060	4060	4060	0
308	20250206	154100	14595560	4060	4060	4060	4060	0
309	20250206	154000	14595560	4060	4060	4060	4060	0
310	20250206	153900	14595560	4060	4060	4060	4060	0
311	20250206	153800	14595560	4060	4060	4060	4060	0
312	20250206	153700	14595560	4060	4060	4060	4060	0
313	20250206	153600	14595560	4060	4060	4060	4060	0
314	20250206	153500	14595560	4060	4060	4060	4060	0
315	20250206	153400	14595560	4060	4060	4060	4060	0
316	20250206	153300	14595560	4060	4060	4060	4060	0
317	20250206	153200	14595560	4060	4060	4060	4060	0
318	20250206	153100	14595560	4060	4060	4060	4060	0
319	20250206	153000	14595560	4060	4060	4060	4060	10
320	20250206	152900	14554960	4080	4080	4080	4080	0
321	20250206	152800	14554960	4080	4080	4080	4080	0
322	20250206	152700	14554960	4080	4080	4080	4080	0
323	20250206	152600	14554960	4080	4080	4080	4080	0
324	20250206	152500	14554960	4080	4080	4080	4080	0
325	20250206	152400	14554960	4080	4080	4080	4080	0
326	20250206	152300	14554960	4080	4080	4080	4080	0
327	20250206	152200	14554960	4080	4080	4080	4080	0
328	20250206	152100	14554960	4080	4080	4080	4080	0
329	20250206	152000	14554960	4080	4080	4080	4080	0
330	20250206	151900	14554960	4080	4080	4080	4080	0
331	20250206	151800	14554960	4080	4080	4080	4080	0
332	20250206	151700	14554960	4080	4080	4080	4080	0
333	20250206	151600	14554960	4080	4080	4080	4080	0
334	20250206	151500	14554960	4080	4080	4080	4080	0
335	20250206	151400	14554960	4080	4080	4080	4080	0
336	20250206	151300	14554960	4080	4080	4080	4080	0
337	20250206	151200	14554960	4080	4080	4080	4080	0
338	20250206	151100	14554960	4080	4080	4080	4080	0
339	20250206	151000	14554960	4080	4080	4080	4080	0
340	20250206	150900	14554960	4080	4080	4080	4080	0
341	20250206	150800	14554960	4080	4080	4080	4080	0
342	20250206	150700	14554960	4080	4080	4080	4080	0
343	20250206	150600	14554960	4080	4080	4080	4080	0
344	20250206	150500	14554960	4080	4080	4080	4080	0
345	20250206	150400	14554960	4080	4080	4080	4080	0
346	20250206	150300	14554960	4080	4080	4080	4080	0
347	20250206	150200	14554960	4080	4080	4080	4080	0
348	20250206	150100	14554960	4080	4080	4080	4080	0
349	20250206	150000	14554960	4080	4080	4080	4080	0
350	20250206	145900	14554960	4080	4080	4080	4080	0
351	20250206	145800	14554960	4080	4080	4080	4080	0
352	20250206	145700	14554960	4080	4080	4080	4080	0
353	20250206	145600	14554960	4080	4080	4080	4080	0
354	20250206	145500	14554960	4080	4080	4080	4080	0
355	20250206	145400	14554960	4080	4080	4080	4080	0
356	20250206	145300	14554960	4080	4080	4080	4080	0
357	20250206	145200	14554960	4080	4080	4080	4080	0
358	20250206	145100	14554960	4080	4080	4080	4080	0
359	20250206	145000	14554960	4080	4080	4080	4080	0
360	20250206	144900	14554960	4080	4080	4080	4080	0
361	20250206	144800	14554960	4080	4080	4080	4080	0
362	20250206	144700	14554960	4080	4080	4080	4080	0
363	20250206	144600	14554960	4080	4080	4080	4080	0
364	20250206	144500	14554960	4080	4080	4080	4080	0
365	20250206	144400	14554960	4080	3950	4080	3910	1015
366	20250206	144300	10561725	4085	4085	4085	4085	0
367	20250206	144200	10561725	4085	4085	4085	4085	0
368	20250206	144100	10561725	4085	4085	4085	4085	0
369	20250206	144000	10561725	4085	4085	4085	4085	0
370	20250206	143900	10561725	4085	4085	4085	4085	0
371	20250206	143800	10561725	4085	4085	4085	4085	0
372	20250206	143700	10561725	4085	4085	4085	4085	0
373	20250206	143600	10561725	4085	4085	4085	4085	0
374	20250206	143500	10561725	4085	4085	4085	4085	0
375	20250206	143400	10561725	4085	4085	4085	4085	0
376	20250206	143300	10561725	4085	4085	4085	4085	0
377	20250206	143200	10561725	4085	4085	4085	4085	0
378	20250206	143100	10561725	4085	4085	4085	4085	0
379	20250206	143000	10561725	4085	4085	4085	4085	0
380	20250206	142900	10561725	4085	4085	4085	4085	0
381	20250206	142800	10561725	4085	4085	4085	4085	0
382	20250206	142700	10561725	4085	4085	4085	4085	0
383	20250206	142600	10561725	4085	4085	4085	4085	0
384	20250206	142500	10561725	4085	4085	4085	4085	0
385	20250206	142400	10561725	4085	4085	4085	4085	0
386	20250206	142300	10561725	4085	4085	4085	4085	0
387	20250206	142200	10561725	4085	4085	4085	4085	0
388	20250206	142100	10561725	4085	4085	4085	4085	0
389	20250206	142000	10561725	4085	4085	4085	4085	0
390	20250206	141900	10561725	4085	4085	4085	4085	0
391	20250206	141800	10561725	4085	4085	4085	4085	0
392	20250206	141700	10561725	4085	4085	4085	4085	0
393	20250206	141600	10561725	4085	4085	4085	4085	0
394	20250206	141500	10561725	4085	4085	4085	4085	0
395	20250206	141400	10561725	4085	4085	4085	4085	0
396	20250206	141300	10561725	4085	4085	4085	4085	0
397	20250206	141200	10561725	4085	4085	4085	4085	0
398	20250206	141100	10561725	4085	4085	4085	4085	0
399	20250206	141000	10561725	4085	4085	4085	4085	0
400	20250206	140900	10561725	4085	4085	4085	4085	0
401	20250206	140800	10561725	4085	4085	4085	4085	0
402	20250206	140700	10561725	4085	4085	4085	4085	0
403	20250206	140600	10561725	4085	4085	4085	4085	0
404	20250206	140500	10561725	4085	4085	4085	4085	0
405	20250206	140400	10561725	4085	4085	4085	4085	0
406	20250206	140300	10561725	4085	4085	4085	4085	0
407	20250206	140200	10561725	4085	4085	4085	4085	0
408	20250206	140100	10561725	4085	4085	4085	4085	0
409	20250206	140000	10561725	4085	4085	4085	4085	0
410	20250206	135900	10561725	4085	4085	4085	4085	0
411	20250206	135800	10561725	4085	4085	4085	4085	0
412	20250206	135700	10561725	4085	4085	4085	4085	0
413	20250206	135600	10561725	4085	4085	4085	4085	0
414	20250206	135500	10561725	4085	4085	4085	4085	0
415	20250206	135400	10561725	4085	4085	4085	4085	0
416	20250206	135300	10561725	4085	4085	4085	4085	0
417	20250206	135200	10561725	4085	4085	4085	4085	0
418	20250206	135100	10561725	4085	4085	4085	4085	0
419	20250206	135000	10561725	4085	4085	4085	4085	0
420	20250206	134900	10561725	4085	4085	4085	4085	0
421	20250206	134800	10561725	4085	4085	4085	4085	0
422	20250206	134700	10561725	4085	4085	4085	4085	0
423	20250206	134600	10561725	4085	4085	4085	4085	0
424	20250206	134500	10561725	4085	4085	4085	4085	0
425	20250206	134400	10561725	4085	4085	4085	4085	0
426	20250206	134300	10561725	4085	4085	4085	4085	0
427	20250206	134200	10561725	4085	4085	4085	4085	0
428	20250206	134100	10561725	4085	4085	4085	4085	0
429	20250206	134000	10561725	4085	4085	4085	4085	0
430	20250206	133900	10561725	4085	4085	4085	4085	0
431	20250206	133800	10561725	4085	4085	4085	4085	0
432	20250206	133700	10561725	4085	4085	4085	4085	0
433	20250206	133600	10561725	4085	4085	4085	4085	0
434	20250206	133500	10561725	4085	4085	4085	4085	0
435	20250206	133400	10561725	4085	4085	4085	4085	0
436	20250206	133300	10561725	4085	4085	4085	4085	0
437	20250206	133200	10561725	4085	4085	4085	4085	1
438	20250206	133100	10557640	4065	4065	4065	4065	0
439	20250206	133000	10557640	4065	4065	4065	4065	0
440	20250206	132900	10557640	4065	4060	4065	4060	229
441	20250206	132800	9626900	4060	4060	4060	4060	0
442	20250206	132700	9626900	4060	4060	4060	4060	1
443	20250206	132600	9622840	4100	4100	4100	4100	0
444	20250206	132500	9622840	4100	4100	4100	4100	0
445	20250206	132400	9622840	4100	4100	4100	4100	0
446	20250206	132300	9622840	4100	4100	4100	4100	0
447	20250206	132200	9622840	4100	4100	4100	4100	0
448	20250206	132100	9622840	4100	4100	4100	4100	0
449	20250206	132000	9622840	4100	4100	4100	4100	0
450	20250206	131900	9622840	4100	4100	4100	4100	0
451	20250206	131800	9622840	4100	4100	4100	4100	0
452	20250206	131700	9622840	4100	4100	4100	4100	0
453	20250206	131600	9622840	4100	4100	4100	4100	0
454	20250206	131500	9622840	4100	4100	4100	4100	0
455	20250206	131400	9622840	4100	4100	4100	4100	0
456	20250206	131300	9622840	4100	4100	4100	4100	0
457	20250206	131200	9622840	4100	4100	4100	4100	0
458	20250206	131100	9622840	4100	4100	4100	4100	0
459	20250206	131000	9622840	4100	4100	4100	4100	0
460	20250206	130900	9622840	4100	4100	4100	4100	0
461	20250206	130800	9622840	4100	4100	4100	4100	0
462	20250206	130700	9622840	4100	4100	4100	4100	0
463	20250206	130600	9622840	4100	4100	4100	4100	0
464	20250206	130500	9622840	4100	4100	4100	4100	0
465	20250206	130400	9622840	4100	4100	4100	4100	0
466	20250206	130300	9622840	4100	4100	4100	4100	0
467	20250206	130200	9622840	4100	4100	4100	4100	0
468	20250206	130100	9622840	4100	4100	4100	4100	0
469	20250206	130000	9622840	4100	4100	4100	4100	0
470	20250206	125900	9622840	4100	4100	4100	4100	0
471	20250206	125800	9622840	4100	4100	4100	4100	0
472	20250206	125700	9622840	4100	4100	4100	4100	0
473	20250206	125600	9622840	4100	4100	4100	4100	0
474	20250206	125500	9622840	4100	4100	4100	4100	0
475	20250206	125400	9622840	4100	4100	4100	4100	0
476	20250206	125300	9622840	4100	4100	4100	4100	0
477	20250206	125200	9622840	4100	4100	4100	4100	0
478	20250206	125100	9622840	4100	4100	4100	4100	0
479	20250206	125000	9622840	4100	4100	4100	4100	0
480	20250206	124900	9622840	4100	4100	4100	4100	0
481	20250206	124800	9622840	4100	4100	4100	4100	0
482	20250206	124700	9622840	4100	4100	4100	4100	0
483	20250206	124600	9622840	4100	4100	4100	4100	0
484	20250206	124500	9622840	4100	4100	4100	4100	0
485	20250206	124400	9622840	4100	4100	4100	4100	0
486	20250206	124300	9622840	4100	4100	4100	4100	0
487	20250206	124200	9622840	4100	4100	4100	4100	0
488	20250206	124100	9622840	4100	4100	4100	4100	0
489	20250206	124000	9622840	4100	4100	4100	4100	0
490	20250206	123900	9622840	4100	4100	4100	4100	0
491	20250206	123800	9622840	4100	4100	4100	4100	0
492	20250206	123700	9622840	4100	4100	4100	4100	0
493	20250206	123600	9622840	4100	4100	4100	4100	0
494	20250206	123500	9622840	4100	4100	4100	4100	0
495	20250206	123400	9622840	4100	4100	4100	4100	0
496	20250206	123300	9622840	4100	4100	4100	4100	0
497	20250206	123200	9622840	4100	4100	4100	4100	0
498	20250206	123100	9622840	4100	4100	4100	4100	0
499	20250206	123000	9622840	4100	4100	4100	4100	0
500	20250206	122900	9622840	4100	4100	4100	4100	0
501	20250206	122800	9622840	4100	4100	4100	4100	0
502	20250206	122700	9622840	4100	4100	4100	4100	0
503	20250206	122600	9622840	4100	4100	4100	4100	0
504	20250206	122500	9622840	4100	4100	4100	4100	0
505	20250206	122400	9622840	4100	4100	4100	4100	0
506	20250206	122300	9622840	4100	4100	4100	4100	0
507	20250206	122200	9622840	4100	4100	4100	4100	0
508	20250206	122100	9622840	4100	4100	4100	4100	0
509	20250206	122000	9622840	4100	4100	4100	4100	0
510	20250206	121900	9622840	4100	4100	4100	4100	0
511	20250206	121800	9622840	4100	4100	4100	4100	0
512	20250206	121700	9622840	4100	4100	4100	4100	0
513	20250206	121600	9622840	4100	4100	4100	4100	0
514	20250206	121500	9622840	4100	4100	4100	4100	1
515	20250206	121400	9618740	4095	4085	4095	4085	188
516	20250206	121300	8849380	4080	4080	4080	4080	0
517	20250206	121200	8849380	4080	4080	4080	4080	30
518	20250206	121100	8726980	4075	4075	4075	4075	0
519	20250206	121000	8726980	4075	4075	4075	4075	200
520	20250206	120900	7911980	4075	4075	4075	4075	0
521	20250206	120800	7911980	4075	4075	4075	4075	0
522	20250206	120700	7911980	4075	4075	4075	4075	0
523	20250206	120600	7911980	4075	4075	4075	4075	0
524	20250206	120500	7911980	4075	4075	4075	4075	0
525	20250206	120400	7911980	4075	4075	4075	4075	0
526	20250206	120300	7911980	4075	4075	4075	4075	0
527	20250206	120200	7911980	4075	4075	4075	4075	0
528	20250206	120100	7911980	4075	4075	4075	4075	0
529	20250206	120000	7911980	4075	4075	4075	4075	0
530	20250206	115900	7911980	4075	4075	4075	4075	0
531	20250206	115800	7911980	4075	4075	4075	4075	0
532	20250206	115700	7911980	4075	4075	4075	4075	0
533	20250206	115600	7911980	4075	4075	4075	4075	0
534	20250206	115500	7911980	4075	4075	4075	4075	0
535	20250206	115400	7911980	4075	4075	4075	4075	0
536	20250206	115300	7911980	4075	4075	4075	4075	0
537	20250206	115200	7911980	4075	4075	4075	4075	0
538	20250206	115100	7911980	4075	4075	4075	4075	0
539	20250206	115000	7911980	4075	4075	4075	4075	0
540	20250206	114900	7911980	4075	4075	4075	4075	0
541	20250206	114800	7911980	4075	4075	4075	4075	0
542	20250206	114700	7911980	4075	4075	4075	4075	1
543	20250206	114600	7907905	3935	3970	3970	3935	2000
544	20250206	114500	4100	4100	4100	4100	4100	0
545	20250206	114400	4100	4100	4100	4100	4100	0
546	20250206	114300	4100	4100	4100	4100	4100	0
547	20250206	114200	4100	4100	4100	4100	4100	0
548	20250206	114100	4100	4100	4100	4100	4100	0
549	20250206	114000	4100	4100	4100	4100	4100	0
550	20250206	113900	4100	4100	4100	4100	4100	0
551	20250206	113800	4100	4100	4100	4100	4100	0
552	20250206	113700	4100	4100	4100	4100	4100	0
553	20250206	113600	4100	4100	4100	4100	4100	0
554	20250206	113500	4100	4100	4100	4100	4100	0
555	20250206	113400	4100	4100	4100	4100	4100	0
556	20250206	113300	4100	4100	4100	4100	4100	0
557	20250206	113200	4100	4100	4100	4100	4100	0
558	20250206	113100	4100	4100	4100	4100	4100	0
559	20250206	113000	4100	4100	4100	4100	4100	0
560	20250206	112900	4100	4100	4100	4100	4100	0
561	20250206	112800	4100	4100	4100	4100	4100	0
562	20250206	112700	4100	4100	4100	4100	4100	0
563	20250206	112600	4100	4100	4100	4100	4100	0
564	20250206	112500	4100	4100	4100	4100	4100	0
565	20250206	112400	4100	4100	4100	4100	4100	0
566	20250206	112300	4100	4100	4100	4100	4100	0
567	20250206	112200	4100	4100	4100	4100	4100	0
568	20250206	112100	4100	4100	4100	4100	4100	0
569	20250206	112000	4100	4100	4100	4100	4100	0
570	20250206	111900	4100	4100	4100	4100	4100	0
571	20250206	111800	4100	4100	4100	4100	4100	0
572	20250206	111700	4100	4100	4100	4100	4100	0
573	20250206	111600	4100	4100	4100	4100	4100	0
574	20250206	111500	4100	4100	4100	4100	4100	0
575	20250206	111400	4100	4100	4100	4100	4100	0
576	20250206	111300	4100	4100	4100	4100	4100	0
577	20250206	111200	4100	4100	4100	4100	4100	0
578	20250206	111100	4100	4100	4100	4100	4100	0
579	20250206	111000	4100	4100	4100	4100	4100	0
580	20250206	110900	4100	4100	4100	4100	4100	0
581	20250206	110800	4100	4100	4100	4100	4100	0
582	20250206	110700	4100	4100	4100	4100	4100	0
583	20250206	110600	4100	4100	4100	4100	4100	0
584	20250206	110500	4100	4100	4100	4100	4100	0
585	20250206	110400	4100	4100	4100	4100	4100	0
586	20250206	110300	4100	4100	4100	4100	4100	0
587	20250206	110200	4100	4100	4100	4100	4100	0
588	20250206	110100	4100	4100	4100	4100	4100	0
589	20250206	110000	4100	4100	4100	4100	4100	0
590	20250206	105900	4100	4100	4100	4100	4100	0
591	20250206	105800	4100	4100	4100	4100	4100	0
592	20250206	105700	4100	4100	4100	4100	4100	0
593	20250206	105600	4100	4100	4100	4100	4100	0
594	20250206	105500	4100	4100	4100	4100	4100	0
595	20250206	105400	4100	4100	4100	4100	4100	0
596	20250206	105300	4100	4100	4100	4100	4100	0
597	20250206	105200	4100	4100	4100	4100	4100	0
598	20250206	105100	4100	4100	4100	4100	4100	0
599	20250206	105000	4100	4100	4100	4100	4100	0
600	20250206	104900	4100	4100	4100	4100	4100	0
601	20250206	104800	4100	4100	4100	4100	4100	0
602	20250206	104700	4100	4100	4100	4100	4100	0
603	20250206	104600	4100	4100	4100	4100	4100	0
604	20250206	104500	4100	4100	4100	4100	4100	0
605	20250206	104400	4100	4100	4100	4100	4100	0
606	20250206	104300	4100	4100	4100	4100	4100	0
607	20250206	104200	4100	4100	4100	4100	4100	0
608	20250206	104100	4100	4100	4100	4100	4100	0
609	20250206	104000	4100	4100	4100	4100	4100	0
610	20250206	103900	4100	4100	4100	4100	4100	0
611	20250206	103800	4100	4100	4100	4100	4100	0
612	20250206	103700	4100	4100	4100	4100	4100	0
613	20250206	103600	4100	4100	4100	4100	4100	0
614	20250206	103500	4100	4100	4100	4100	4100	0
615	20250206	103400	4100	4100	4100	4100	4100	0
616	20250206	103300	4100	4100	4100	4100	4100	0
617	20250206	103200	4100	4100	4100	4100	4100	0
618	20250206	103100	4100	4100	4100	4100	4100	0
619	20250206	103000	4100	4100	4100	4100	4100	0
620	20250206	102900	4100	4100	4100	4100	4100	0
621	20250206	102800	4100	4100	4100	4100	4100	0
622	20250206	102700	4100	4100	4100	4100	4100	0
623	20250206	102600	4100	4100	4100	4100	4100	0
624	20250206	102500	4100	4100	4100	4100	4100	0
625	20250206	102400	4100	4100	4100	4100	4100	0
626	20250206	102300	4100	4100	4100	4100	4100	0
627	20250206	102200	4100	4100	4100	4100	4100	0
628	20250206	102100	4100	4100	4100	4100	4100	0
629	20250206	102000	4100	4100	4100	4100	4100	0
630	20250206	101900	4100	4100	4100	4100	4100	0
631	20250206	101800	4100	4100	4100	4100	4100	0
632	20250206	101700	4100	4100	4100	4100	4100	0
633	20250206	101600	4100	4100	4100	4100	4100	0
634	20250206	101500	4100	4100	4100	4100	4100	0
635	20250206	101400	4100	4100	4100	4100	4100	0
636	20250206	101300	4100	4100	4100	4100	4100	0
637	20250206	101200	4100	4100	4100	4100	4100	0
638	20250206	101100	4100	4100	4100	4100	4100	0
639	20250206	101000	4100	4100	4100	4100	4100	0
640	20250206	100900	4100	4100	4100	4100	4100	0
641	20250206	100800	4100	4100	4100	4100	4100	0
642	20250206	100700	4100	4100	4100	4100	4100	0
643	20250206	100600	4100	4100	4100	4100	4100	0
644	20250206	100500	4100	4100	4100	4100	4100	0
645	20250206	100400	4100	4100	4100	4100	4100	0
646	20250206	100300	4100	4100	4100	4100	4100	0
647	20250206	100200	4100	4100	4100	4100	4100	0
648	20250206	100100	4100	4100	4100	4100	4100	0
649	20250206	100000	4100	4100	4100	4100	4100	0
650	20250206	095900	4100	4100	4100	4100	4100	0
651	20250206	095800	4100	4100	4100	4100	4100	0
652	20250206	095700	4100	4100	4100	4100	4100	0
653	20250206	095600	4100	4100	4100	4100	4100	0
654	20250206	095500	4100	4100	4100	4100	4100	0
655	20250206	095400	4100	4100	4100	4100	4100	0
656	20250206	095300	4100	4100	4100	4100	4100	0
657	20250206	095200	4100	4100	4100	4100	4100	0
658	20250206	095100	4100	4100	4100	4100	4100	0
659	20250206	095000	4100	4100	4100	4100	4100	0
660	20250206	094900	4100	4100	4100	4100	4100	0
661	20250206	094800	4100	4100	4100	4100	4100	0
662	20250206	094700	4100	4100	4100	4100	4100	0
663	20250206	094600	4100	4100	4100	4100	4100	0
664	20250206	094500	4100	4100	4100	4100	4100	0
665	20250206	094400	4100	4100	4100	4100	4100	0
666	20250206	094300	4100	4100	4100	4100	4100	0
667	20250206	094200	4100	4100	4100	4100	4100	0
668	20250206	094100	4100	4100	4100	4100	4100	0
669	20250206	094000	4100	4100	4100	4100	4100	0
670	20250206	093900	4100	4100	4100	4100	4100	0
671	20250206	093800	4100	4100	4100	4100	4100	0
672	20250206	093700	4100	4100	4100	4100	4100	0
673	20250206	093600	4100	4100	4100	4100	4100	0
674	20250206	093500	4100	4100	4100	4100	4100	0
675	20250206	093400	4100	4100	4100	4100	4100	0
676	20250206	093300	4100	4100	4100	4100	4100	0
677	20250206	093200	4100	4100	4100	4100	4100	0
678	20250206	093100	4100	4100	4100	4100	4100	0
679	20250206	093000	4100	4100	4100	4100	4100	0
680	20250206	092900	4100	4100	4100	4100	4100	0
681	20250206	092800	4100	4100	4100	4100	4100	0
682	20250206	092700	4100	4100	4100	4100	4100	0
683	20250206	092600	4100	4100	4100	4100	4100	0
684	20250206	092500	4100	4100	4100	4100	4100	0
685	20250206	092400	4100	4100	4100	4100	4100	0
686	20250206	092300	4100	4100	4100	4100	4100	0
687	20250206	092200	4100	4100	4100	4100	4100	0
688	20250206	092100	4100	4100	4100	4100	4100	0
689	20250206	092000	4100	4100	4100	4100	4100	0
690	20250206	091900	4100	4100	4100	4100	4100	0
691	20250206	091800	4100	4100	4100	4100	4100	0
692	20250206	091700	4100	4100	4100	4100	4100	0
693	20250206	091600	4100	4100	4100	4100	4100	0
694	20250206	091500	4100	4100	4100	4100	4100	0
695	20250206	091400	4100	4100	4100	4100	4100	0
696	20250206	091300	4100	4100	4100	4100	4100	0
697	20250206	091200	4100	4100	4100	4100	4100	0
698	20250206	091100	4100	4100	4100	4100	4100	0
699	20250206	091000	4100	4100	4100	4100	4100	0
700	20250206	090900	4100	4100	4100	4100	4100	0
701	20250206	090800	4100	4100	4100	4100	4100	0
702	20250206	090700	4100	4100	4100	4100	4100	0
703	20250206	090600	4100	4100	4100	4100	4100	0
704	20250206	090500	4100	4100	4100	4100	4100	0
705	20250206	090400	4100	4100	4100	4100	4100	0
706	20250206	090300	4100	4100	4100	4100	4100	0
707	20250206	090200	4100	4100	4100	4100	4100	0
708	20250206	090100	4100	4100	4100	4100	4100	0
709	20250206	090000	4100	4100	4100	4100	4100	1