KissMeData/036480/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192000	65911000	9160	9160	9160	9160	111
3	20250206	191900	65911000	9160	9160	9160	9160	0
4	20250206	191800	65911000	9160	9160	9160	9160	0
5	20250206	191700	65911000	9160	9160	9160	9160	0
6	20250206	191600	65911000	9160	9160	9160	9160	0
7	20250206	191500	65911000	9160	9160	9160	9160	0
8	20250206	191400	65911000	9160	9160	9160	9160	0
9	20250206	191300	65911000	9160	9160	9160	9160	0
10	20250206	191200	65911000	9160	9160	9160	9160	0
11	20250206	191100	65911000	9160	9160	9160	9160	0
12	20250206	191000	65911000	9160	9160	9160	9160	0
13	20250206	190900	65911000	9160	9160	9160	9160	0
14	20250206	190800	65911000	9160	9160	9160	9160	0
15	20250206	190700	65911000	9160	9160	9160	9160	0
16	20250206	190600	65911000	9160	9160	9160	9160	0
17	20250206	190500	65911000	9160	9160	9160	9160	0
18	20250206	190400	65911000	9160	9160	9160	9160	0
19	20250206	190300	65911000	9160	9160	9160	9160	0
20	20250206	190200	65911000	9160	9160	9160	9160	0
21	20250206	190100	65911000	9160	9160	9160	9160	0
22	20250206	190000	65911000	9160	9160	9160	9160	0
23	20250206	185900	65911000	9160	9160	9160	9160	0
24	20250206	185800	65911000	9160	9160	9160	9160	0
25	20250206	185700	65911000	9160	9160	9160	9160	0
26	20250206	185600	65911000	9160	9160	9160	9160	0
27	20250206	185500	65911000	9160	9160	9160	9160	0
28	20250206	185400	65911000	9160	9160	9160	9160	0
29	20250206	185300	65911000	9160	9160	9160	9160	0
30	20250206	185200	65911000	9160	9160	9160	9160	0
31	20250206	185100	65911000	9160	9160	9160	9160	0
32	20250206	185000	65911000	9160	9160	9160	9160	111
33	20250206	184900	65911000	9160	9160	9160	9160	0
34	20250206	184800	65911000	9160	9160	9160	9160	0
35	20250206	184700	65911000	9160	9160	9160	9160	0
36	20250206	184600	65911000	9160	9160	9160	9160	0
37	20250206	184500	65911000	9160	9160	9160	9160	0
38	20250206	184400	65911000	9160	9160	9160	9160	0
39	20250206	184300	65911000	9160	9160	9160	9160	0
40	20250206	184200	65911000	9160	9160	9160	9160	0
41	20250206	184100	65911000	9160	9160	9160	9160	0
42	20250206	184000	65911000	9160	9160	9160	9160	0
43	20250206	183900	65911000	9160	9160	9160	9160	0
44	20250206	183800	65911000	9160	9160	9160	9160	0
45	20250206	183700	65911000	9160	9160	9160	9160	0
46	20250206	183600	65911000	9160	9160	9160	9160	0
47	20250206	183500	65911000	9160	9160	9160	9160	0
48	20250206	183400	65911000	9160	9160	9160	9160	0
49	20250206	183300	65911000	9160	9160	9160	9160	0
50	20250206	183200	65911000	9160	9160	9160	9160	0
51	20250206	183100	65911000	9160	9160	9160	9160	0
52	20250206	183000	65911000	9160	9160	9160	9160	0
53	20250206	182900	65911000	9160	9160	9160	9160	0
54	20250206	182800	65911000	9160	9160	9160	9160	0
55	20250206	182700	65911000	9160	9160	9160	9160	0
56	20250206	182600	65911000	9160	9160	9160	9160	0
57	20250206	182500	65911000	9160	9160	9160	9160	0
58	20250206	182400	65911000	9160	9160	9160	9160	0
59	20250206	182300	65911000	9160	9160	9160	9160	0
60	20250206	182200	65911000	9160	9160	9160	9160	0
61	20250206	182100	65911000	9160	9160	9160	9160	0
62	20250206	182000	65911000	9160	9160	9160	9160	111
63	20250206	181900	65911000	9160	9160	9160	9160	0
64	20250206	181800	65911000	9160	9160	9160	9160	0
65	20250206	181700	65911000	9160	9160	9160	9160	0
66	20250206	181600	65911000	9160	9160	9160	9160	0
67	20250206	181500	65911000	9160	9160	9160	9160	0
68	20250206	181400	65911000	9160	9160	9160	9160	0
69	20250206	181300	65911000	9160	9160	9160	9160	0
70	20250206	181200	65911000	9160	9160	9160	9160	0
71	20250206	181100	65911000	9160	9160	9160	9160	0
72	20250206	181000	65911000	9160	9160	9160	9160	0
73	20250206	180900	65911000	9160	9160	9160	9160	0
74	20250206	180800	65911000	9160	9160	9160	9160	0
75	20250206	180700	65911000	9160	9160	9160	9160	0
76	20250206	180600	65911000	9160	9160	9160	9160	0
77	20250206	180500	65911000	9160	9160	9160	9160	0
78	20250206	180400	65911000	9160	9160	9160	9160	0
79	20250206	180300	65911000	9160	9160	9160	9160	0
80	20250206	180200	65911000	9160	9160	9160	9160	0
81	20250206	180100	65911000	9160	9160	9160	9160	0
82	20250206	180000	65911000	9160	9160	9160	9160	0
83	20250206	175900	65911000	9160	9160	9160	9160	0
84	20250206	175800	65911000	9160	9160	9160	9160	0
85	20250206	175700	65911000	9160	9160	9160	9160	0
86	20250206	175600	65911000	9160	9160	9160	9160	0
87	20250206	175500	65911000	9160	9160	9160	9160	0
88	20250206	175400	65911000	9160	9160	9160	9160	0
89	20250206	175300	65911000	9160	9160	9160	9160	0
90	20250206	175200	65911000	9160	9160	9160	9160	0
91	20250206	175100	65911000	9160	9160	9160	9160	0
92	20250206	175000	65911000	9160	9160	9160	9160	111
93	20250206	174900	65911000	9160	9160	9160	9160	0
94	20250206	174800	65911000	9160	9160	9160	9160	0
95	20250206	174700	65911000	9160	9160	9160	9160	0
96	20250206	174600	65911000	9160	9160	9160	9160	0
97	20250206	174500	65911000	9160	9160	9160	9160	0
98	20250206	174400	65911000	9160	9160	9160	9160	0
99	20250206	174300	65911000	9160	9160	9160	9160	0
100	20250206	174200	65911000	9160	9160	9160	9160	0
101	20250206	174100	65911000	9160	9160	9160	9160	0
102	20250206	174000	65911000	9160	9160	9160	9160	0
103	20250206	173900	65911000	9160	9160	9160	9160	0
104	20250206	173800	65911000	9160	9160	9160	9160	0
105	20250206	173700	65911000	9160	9160	9160	9160	0
106	20250206	173600	65911000	9160	9160	9160	9160	0
107	20250206	173500	65911000	9160	9160	9160	9160	0
108	20250206	173400	65911000	9160	9160	9160	9160	0
109	20250206	173300	65911000	9160	9160	9160	9160	0
110	20250206	173200	65911000	9160	9160	9160	9160	0
111	20250206	173100	65911000	9160	9160	9160	9160	0
112	20250206	173000	65911000	9160	9160	9160	9160	0
113	20250206	172900	65911000	9160	9160	9160	9160	0
114	20250206	172800	65911000	9160	9160	9160	9160	0
115	20250206	172700	65911000	9160	9160	9160	9160	0
116	20250206	172600	65911000	9160	9160	9160	9160	0
117	20250206	172500	65911000	9160	9160	9160	9160	0
118	20250206	172400	65911000	9160	9160	9160	9160	0
119	20250206	172300	65911000	9160	9160	9160	9160	0
120	20250206	172200	65911000	9160	9160	9160	9160	0
121	20250206	172100	65911000	9160	9160	9160	9160	0
122	20250206	172000	65911000	9160	9160	9160	9160	111
123	20250206	171900	65911000	9160	9160	9160	9160	0
124	20250206	171800	65911000	9160	9160	9160	9160	0
125	20250206	171700	65911000	9160	9160	9160	9160	0
126	20250206	171600	65911000	9160	9160	9160	9160	0
127	20250206	171500	65911000	9160	9160	9160	9160	0
128	20250206	171400	65911000	9160	9160	9160	9160	0
129	20250206	171300	65911000	9160	9160	9160	9160	0
130	20250206	171200	65911000	9160	9160	9160	9160	0
131	20250206	171100	65911000	9160	9160	9160	9160	0
132	20250206	171000	65911000	9160	9160	9160	9160	0
133	20250206	170900	65911000	9160	9160	9160	9160	0
134	20250206	170800	65911000	9160	9160	9160	9160	0
135	20250206	170700	65911000	9160	9160	9160	9160	0
136	20250206	170600	65911000	9160	9160	9160	9160	0
137	20250206	170500	65911000	9160	9160	9160	9160	0
138	20250206	170400	65911000	9160	9160	9160	9160	0
139	20250206	170300	65911000	9160	9160	9160	9160	0
140	20250206	170200	65911000	9160	9160	9160	9160	0
141	20250206	170100	65911000	9160	9160	9160	9160	0
142	20250206	170000	65911000	9160	9160	9160	9160	0
143	20250206	165900	65911000	9160	9160	9160	9160	0
144	20250206	165800	65911000	9160	9160	9160	9160	0
145	20250206	165700	65911000	9160	9160	9160	9160	0
146	20250206	165600	65911000	9160	9160	9160	9160	0
147	20250206	165500	65911000	9160	9160	9160	9160	0
148	20250206	165400	65911000	9160	9160	9160	9160	0
149	20250206	165300	65911000	9160	9160	9160	9160	0
150	20250206	165200	65911000	9160	9160	9160	9160	0
151	20250206	165100	65911000	9160	9160	9160	9160	0
152	20250206	165000	65911000	9160	9160	9160	9160	111
153	20250206	164900	65911000	9160	9160	9160	9160	0
154	20250206	164800	65911000	9160	9160	9160	9160	0
155	20250206	164700	65911000	9160	9160	9160	9160	0
156	20250206	164600	65911000	9160	9160	9160	9160	0
157	20250206	164500	65911000	9160	9160	9160	9160	0
158	20250206	164400	65911000	9160	9160	9160	9160	0
159	20250206	164300	65911000	9160	9160	9160	9160	0
160	20250206	164200	65911000	9160	9160	9160	9160	0
161	20250206	164100	65911000	9160	9160	9160	9160	0
162	20250206	164000	65911000	9160	9160	9160	9160	0
163	20250206	163900	65911000	9160	9160	9160	9160	0
164	20250206	163800	65911000	9160	9160	9160	9160	0
165	20250206	163700	65911000	9160	9160	9160	9160	0
166	20250206	163600	65911000	9160	9160	9160	9160	0
167	20250206	163500	65911000	9160	9160	9160	9160	0
168	20250206	163400	65911000	9160	9160	9160	9160	0
169	20250206	163300	65911000	9160	9160	9160	9160	0
170	20250206	163200	65911000	9160	9160	9160	9160	0
171	20250206	163100	65911000	9160	9160	9160	9160	0
172	20250206	163000	65911000	9160	9160	9160	9160	0
173	20250206	162900	65911000	9160	9160	9160	9160	0
174	20250206	162800	65911000	9160	9160	9160	9160	0
175	20250206	162700	65911000	9160	9160	9160	9160	0
176	20250206	162600	65911000	9160	9160	9160	9160	0
177	20250206	162500	65911000	9160	9160	9160	9160	0
178	20250206	162400	65911000	9160	9160	9160	9160	0
179	20250206	162300	65911000	9160	9160	9160	9160	0
180	20250206	162200	65911000	9160	9160	9160	9160	0
181	20250206	162100	65911000	9160	9160	9160	9160	0
182	20250206	162000	65911000	9160	9160	9160	9160	111
183	20250206	161900	65911000	9160	9160	9160	9160	0
184	20250206	161800	65911000	9160	9160	9160	9160	0
185	20250206	161700	65911000	9160	9160	9160	9160	0
186	20250206	161600	65911000	9160	9160	9160	9160	0
187	20250206	161500	65911000	9160	9160	9160	9160	0
188	20250206	161400	65911000	9160	9160	9160	9160	0
189	20250206	161300	65911000	9160	9160	9160	9160	0
190	20250206	161200	65911000	9160	9160	9160	9160	0
191	20250206	161100	65911000	9160	9160	9160	9160	0
192	20250206	161000	65911000	9160	9160	9160	9160	0
193	20250206	160900	65911000	9160	9160	9160	9160	0
194	20250206	160800	65911000	9160	9160	9160	9160	0
195	20250206	160700	65911000	9160	9160	9160	9160	0
196	20250206	160600	65911000	9160	9160	9160	9160	0
197	20250206	160500	65911000	9160	9160	9160	9160	0
198	20250206	160400	65911000	9160	9160	9160	9160	0
199	20250206	160300	65911000	9160	9160	9160	9160	0
200	20250206	160200	65911000	9160	9160	9160	9160	0
201	20250206	160100	65911000	9160	9160	9160	9160	0
202	20250206	160000	65911000	9160	9160	9160	9160	0
203	20250206	155900	65911000	9160	9160	9160	9160	0
204	20250206	155800	65911000	9160	9160	9160	9160	0
205	20250206	155700	65911000	9160	9160	9160	9160	0
206	20250206	155600	65911000	9160	9160	9160	9160	0
207	20250206	155500	65911000	9160	9160	9160	9160	0
208	20250206	155400	65911000	9160	9160	9160	9160	0
209	20250206	155300	65911000	9160	9160	9160	9160	0
210	20250206	155200	65911000	9160	9160	9160	9160	0
211	20250206	155100	65911000	9160	9160	9160	9160	0
212	20250206	155000	65911000	9160	9160	9160	9160	111
213	20250206	154900	65911000	9160	9160	9160	9160	0
214	20250206	154800	65911000	9160	9160	9160	9160	0
215	20250206	154700	65911000	9160	9160	9160	9160	0
216	20250206	154600	65911000	9160	9160	9160	9160	0
217	20250206	154500	65911000	9160	9160	9160	9160	0
218	20250206	154400	65911000	9160	9160	9160	9160	0
219	20250206	154300	65911000	9160	9160	9160	9160	0
220	20250206	154200	65911000	9160	9160	9160	9160	0
221	20250206	154100	65911000	9160	9160	9160	9160	0
222	20250206	154000	65911000	9160	9160	9160	9160	0
223	20250206	153900	65911000	9160	9160	9160	9160	0
224	20250206	153800	65911000	9160	9160	9160	9160	0
225	20250206	153700	65911000	9160	9160	9160	9160	0
226	20250206	153600	65911000	9160	9160	9160	9160	0
227	20250206	153500	65911000	9160	9160	9160	9160	0
228	20250206	153400	65911000	9160	9160	9160	9160	0
229	20250206	153300	65911000	9160	9160	9160	9160	0
230	20250206	153200	65911000	9160	9160	9160	9160	0
231	20250206	153100	65911000	9160	9160	9160	9160	0
232	20250206	153000	65911000	9160	9160	9160	9160	111
233	20250206	152900	64894240	9150	9150	9150	9150	0
234	20250206	152800	64894240	9150	9150	9150	9150	0
235	20250206	152700	64894240	9150	9150	9150	9150	0
236	20250206	152600	64894240	9150	9150	9150	9150	0
237	20250206	152500	64894240	9150	9150	9150	9150	0
238	20250206	152400	64894240	9150	9150	9150	9150	0
239	20250206	152300	64894240	9150	9150	9150	9150	0
240	20250206	152200	64894240	9150	9150	9150	9150	0
241	20250206	152100	64894240	9150	9150	9150	9150	0
242	20250206	152000	64894240	9150	9150	9150	9150	0
243	20250206	151900	64894240	9150	9150	9150	9150	0
244	20250206	151800	64894240	9150	9150	9150	9150	0
245	20250206	151700	64894240	9150	9150	9150	9150	102
246	20250206	151600	63960940	9150	9150	9150	9150	20
247	20250206	151500	63777940	9130	9130	9130	9130	0
248	20250206	151400	63777940	9130	9130	9130	9130	0
249	20250206	151300	63777940	9130	9130	9130	9130	0
250	20250206	151200	63777940	9130	9130	9130	9130	0
251	20250206	151100	63777940	9130	9130	9130	9130	0
252	20250206	151000	63777940	9130	9130	9130	9130	0
253	20250206	150900	63777940	9130	9130	9130	9130	1
254	20250206	150800	63768810	9140	9140	9140	9140	0
255	20250206	150700	63768810	9140	9140	9140	9140	0
256	20250206	150600	63768810	9140	9140	9140	9140	0
257	20250206	150500	63768810	9140	9140	9140	9140	0
258	20250206	150400	63768810	9140	9140	9140	9140	0
259	20250206	150300	63768810	9140	9140	9140	9140	0
260	20250206	150200	63768810	9140	9140	9140	9140	0
261	20250206	150100	63768810	9140	9140	9140	9140	0
262	20250206	150000	63768810	9140	9140	9140	9140	0
263	20250206	145900	63768810	9140	9140	9140	9140	0
264	20250206	145800	63768810	9140	9140	9140	9140	0
265	20250206	145700	63768810	9140	9140	9140	9140	21
266	20250206	145600	63576870	9140	9140	9140	9140	0
267	20250206	145500	63576870	9140	9140	9140	9140	0
268	20250206	145400	63576870	9140	9140	9140	9140	229
269	20250206	145300	61483810	9140	9140	9140	9140	0
270	20250206	145200	61483810	9140	9140	9140	9140	0
271	20250206	145100	61483810	9140	9140	9140	9140	0
272	20250206	145000	61483810	9140	9140	9140	9140	0
273	20250206	144900	61483810	9140	9140	9140	9140	0
274	20250206	144800	61483810	9140	9140	9140	9140	0
275	20250206	144700	61483810	9140	9140	9140	9140	0
276	20250206	144600	61483810	9140	9140	9140	9140	0
277	20250206	144500	61483810	9140	9140	9140	9140	0
278	20250206	144400	61483810	9140	9140	9140	9140	0
279	20250206	144300	61483810	9140	9140	9140	9140	0
280	20250206	144200	61483810	9140	9140	9140	9140	0
281	20250206	144100	61483810	9140	9140	9140	9140	0
282	20250206	144000	61483810	9140	9140	9140	9140	0
283	20250206	143900	61483810	9140	9140	9140	9140	0
284	20250206	143800	61483810	9140	9140	9140	9140	0
285	20250206	143700	61483810	9140	9140	9140	9140	0
286	20250206	143600	61483810	9140	9140	9140	9140	10
287	20250206	143500	61392410	9160	9160	9160	9160	0
288	20250206	143400	61392410	9160	9160	9160	9160	0
289	20250206	143300	61392410	9160	9160	9160	9160	0
290	20250206	143200	61392410	9160	9160	9160	9160	0
291	20250206	143100	61392410	9160	9160	9160	9160	0
292	20250206	143000	61392410	9160	9160	9160	9160	0
293	20250206	142900	61392410	9160	9160	9160	9160	0
294	20250206	142800	61392410	9160	9160	9160	9160	0
295	20250206	142700	61392410	9160	9160	9160	9160	0
296	20250206	142600	61392410	9160	9160	9160	9160	0
297	20250206	142500	61392410	9160	9160	9160	9160	0
298	20250206	142400	61392410	9160	9160	9160	9160	0
299	20250206	142300	61392410	9160	9160	9160	9160	0
300	20250206	142200	61392410	9160	9160	9160	9160	0
301	20250206	142100	61392410	9160	9160	9160	9160	0
302	20250206	142000	61392410	9160	9160	9160	9160	0
303	20250206	141900	61392410	9160	9160	9160	9160	0
304	20250206	141800	61392410	9160	9160	9160	9160	0
305	20250206	141700	61392410	9160	9150	9160	9150	35
306	20250206	141600	61071820	9140	9140	9140	9140	0
307	20250206	141500	61071820	9140	9140	9140	9140	0
308	20250206	141400	61071820	9140	9140	9140	9140	0
309	20250206	141300	61071820	9140	9140	9140	9140	0
310	20250206	141200	61071820	9140	9140	9140	9140	0
311	20250206	141100	61071820	9140	9150	9150	9140	130
312	20250206	141000	59882800	9160	9160	9160	9160	0
313	20250206	140900	59882800	9160	9160	9160	9160	126
314	20250206	140800	58728640	9200	9200	9200	9200	164
315	20250206	140700	57219840	9200	9200	9200	9200	0
316	20250206	140600	57219840	9200	9200	9200	9200	0
317	20250206	140500	57219840	9200	9200	9200	9200	0
318	20250206	140400	57219840	9200	9200	9200	9200	0
319	20250206	140300	57219840	9200	9200	9200	9200	11
320	20250206	140200	57118640	9190	9190	9190	9190	0
321	20250206	140100	57118640	9190	9190	9190	9190	0
322	20250206	140000	57118640	9190	9190	9190	9190	0
323	20250206	135900	57118640	9190	9190	9190	9190	0
324	20250206	135800	57118640	9190	9190	9190	9190	0
325	20250206	135700	57118640	9190	9190	9190	9190	0
326	20250206	135600	57118640	9190	9130	9190	9130	62
327	20250206	135500	56552460	9140	9140	9140	9140	45
328	20250206	135400	56141160	9150	9150	9150	9150	46
329	20250206	135300	55720260	9200	9200	9200	9200	0
330	20250206	135200	55720260	9200	9200	9200	9200	0
331	20250206	135100	55720260	9200	9200	9200	9200	1
332	20250206	135000	55711060	9200	9200	9200	9200	0
333	20250206	134900	55711060	9200	9200	9200	9200	1
334	20250206	134800	55701860	9200	9200	9200	9200	0
335	20250206	134700	55701860	9200	9200	9200	9200	0
336	20250206	134600	55701860	9200	9200	9200	9200	0
337	20250206	134500	55701860	9200	9200	9200	9200	0
338	20250206	134400	55701860	9200	9200	9200	9200	0
339	20250206	134300	55701860	9200	9200	9200	9200	0
340	20250206	134200	55701860	9200	9200	9200	9200	0
341	20250206	134100	55701860	9200	9200	9200	9200	0
342	20250206	134000	55701860	9200	9200	9200	9200	0
343	20250206	133900	55701860	9200	9200	9200	9200	0
344	20250206	133800	55701860	9200	9200	9200	9200	0
345	20250206	133700	55701860	9200	9200	9200	9200	0
346	20250206	133600	55701860	9200	9200	9200	9200	0
347	20250206	133500	55701860	9200	9200	9200	9200	0
348	20250206	133400	55701860	9200	9200	9200	9200	0
349	20250206	133300	55701860	9200	9200	9200	9200	0
350	20250206	133200	55701860	9200	9200	9200	9200	0
351	20250206	133100	55701860	9200	9200	9200	9200	0
352	20250206	133000	55701860	9200	9200	9200	9200	0
353	20250206	132900	55701860	9200	9200	9200	9200	0
354	20250206	132800	55701860	9200	9200	9200	9200	0
355	20250206	132700	55701860	9200	9200	9200	9200	0
356	20250206	132600	55701860	9200	9200	9200	9200	0
357	20250206	132500	55701860	9200	9200	9200	9200	0
358	20250206	132400	55701860	9200	9200	9200	9200	0
359	20250206	132300	55701860	9200	9200	9200	9200	0
360	20250206	132200	55701860	9200	9200	9200	9200	0
361	20250206	132100	55701860	9200	9200	9200	9200	0
362	20250206	132000	55701860	9200	9200	9200	9200	0
363	20250206	131900	55701860	9200	9200	9200	9200	0
364	20250206	131800	55701860	9200	9200	9200	9200	0
365	20250206	131700	55701860	9200	9200	9200	9200	3
366	20250206	131600	55674260	9150	9150	9150	9150	0
367	20250206	131500	55674260	9150	9150	9150	9150	0
368	20250206	131400	55674260	9150	9150	9150	9150	0
369	20250206	131300	55674260	9150	9150	9150	9150	0
370	20250206	131200	55674260	9150	9150	9150	9150	0
371	20250206	131100	55674260	9150	9150	9150	9150	0
372	20250206	131000	55674260	9150	9150	9150	9150	0
373	20250206	130900	55674260	9150	9150	9150	9150	0
374	20250206	130800	55674260	9150	9160	9160	9150	110
375	20250206	130700	54667560	9160	9160	9160	9160	0
376	20250206	130600	54667560	9160	9170	9170	9160	95
377	20250206	130500	53797340	9210	9210	9210	9210	0
378	20250206	130400	53797340	9210	9210	9210	9210	0
379	20250206	130300	53797340	9210	9210	9210	9210	0
380	20250206	130200	53797340	9210	9210	9210	9210	0
381	20250206	130100	53797340	9210	9210	9210	9210	0
382	20250206	130000	53797340	9210	9210	9210	9210	0
383	20250206	125900	53797340	9210	9210	9210	9210	0
384	20250206	125800	53797340	9210	9210	9210	9210	0
385	20250206	125700	53797340	9210	9210	9210	9210	0
386	20250206	125600	53797340	9210	9210	9210	9210	0
387	20250206	125500	53797340	9210	9210	9210	9210	0
388	20250206	125400	53797340	9210	9210	9210	9210	0
389	20250206	125300	53797340	9210	9210	9210	9210	0
390	20250206	125200	53797340	9210	9210	9210	9210	0
391	20250206	125100	53797340	9210	9210	9210	9210	0
392	20250206	125000	53797340	9210	9210	9210	9210	0
393	20250206	124900	53797340	9210	9190	9210	9190	95
394	20250206	124800	52922560	9210	9210	9210	9210	0
395	20250206	124700	52922560	9210	9210	9210	9210	0
396	20250206	124600	52922560	9210	9210	9210	9210	0
397	20250206	124500	52922560	9210	9210	9210	9210	0
398	20250206	124400	52922560	9210	9210	9210	9210	0
399	20250206	124300	52922560	9210	9210	9210	9210	0
400	20250206	124200	52922560	9210	9210	9210	9210	0
401	20250206	124100	52922560	9210	9210	9210	9210	0
402	20250206	124000	52922560	9210	9210	9210	9210	0
403	20250206	123900	52922560	9210	9210	9210	9210	0
404	20250206	123800	52922560	9210	9210	9210	9210	0
405	20250206	123700	52922560	9210	9210	9210	9210	0
406	20250206	123600	52922560	9210	9210	9210	9210	0
407	20250206	123500	52922560	9210	9210	9210	9210	0
408	20250206	123400	52922560	9210	9210	9210	9210	0
409	20250206	123300	52922560	9210	9210	9210	9210	0
410	20250206	123200	52922560	9210	9210	9210	9210	0
411	20250206	123100	52922560	9210	9210	9210	9210	0
412	20250206	123000	52922560	9210	9210	9210	9210	0
413	20250206	122900	52922560	9210	9210	9210	9210	0
414	20250206	122800	52922560	9210	9210	9210	9210	0
415	20250206	122700	52922560	9210	9210	9210	9210	0
416	20250206	122600	52922560	9210	9210	9210	9210	0
417	20250206	122500	52922560	9210	9210	9210	9210	0
418	20250206	122400	52922560	9210	9210	9210	9210	0
419	20250206	122300	52922560	9210	9210	9210	9210	0
420	20250206	122200	52922560	9210	9210	9210	9210	0
421	20250206	122100	52922560	9210	9210	9210	9210	0
422	20250206	122000	52922560	9210	9210	9210	9210	0
423	20250206	121900	52922560	9210	9210	9210	9210	0
424	20250206	121800	52922560	9210	9210	9210	9210	0
425	20250206	121700	52922560	9210	9210	9210	9210	0
426	20250206	121600	52922560	9210	9210	9210	9210	0
427	20250206	121500	52922560	9210	9210	9210	9210	0
428	20250206	121400	52922560	9210	9210	9210	9210	0
429	20250206	121300	52922560	9210	9210	9210	9210	0
430	20250206	121200	52922560	9210	9210	9210	9210	0
431	20250206	121100	52922560	9210	9210	9210	9210	0
432	20250206	121000	52922560	9210	9210	9210	9210	0
433	20250206	120900	52922560	9210	9210	9210	9210	0
434	20250206	120800	52922560	9210	9210	9210	9210	0
435	20250206	120700	52922560	9210	9210	9210	9210	0
436	20250206	120600	52922560	9210	9210	9210	9210	0
437	20250206	120500	52922560	9210	9210	9210	9210	1
438	20250206	120400	52913350	9170	9170	9170	9170	20
439	20250206	120300	52729950	9170	9170	9170	9170	0
440	20250206	120200	52729950	9170	9170	9170	9170	0
441	20250206	120100	52729950	9170	9170	9170	9170	0
442	20250206	120000	52729950	9170	9170	9170	9170	0
443	20250206	115900	52729950	9170	9170	9170	9170	0
444	20250206	115800	52729950	9170	9180	9180	9170	266
445	20250206	115700	50290630	9160	9160	9160	9160	0
446	20250206	115600	50290630	9160	9160	9160	9160	0
447	20250206	115500	50290630	9160	9180	9180	9160	150
448	20250206	115400	48914990	9190	9190	9190	9190	0
449	20250206	115300	48914990	9190	9190	9190	9190	0
450	20250206	115200	48914990	9190	9190	9190	9190	0
451	20250206	115100	48914990	9190	9190	9190	9190	0
452	20250206	115000	48914990	9190	9190	9190	9190	0
453	20250206	114900	48914990	9190	9190	9190	9190	0
454	20250206	114800	48914990	9190	9190	9190	9190	0
455	20250206	114700	48914990	9190	9200	9200	9190	350
456	20250206	114600	45695490	9200	9200	9200	9200	0
457	20250206	114500	45695490	9200	9200	9200	9200	0
458	20250206	114400	45695490	9200	9200	9200	9200	0
459	20250206	114300	45695490	9200	9200	9200	9200	0
460	20250206	114200	45695490	9200	9200	9200	9200	0
461	20250206	114100	45695490	9200	9200	9200	9200	0
462	20250206	114000	45695490	9200	9200	9200	9200	0
463	20250206	113900	45695490	9200	9200	9200	9200	0
464	20250206	113800	45695490	9200	9200	9200	9200	0
465	20250206	113700	45695490	9200	9200	9200	9200	0
466	20250206	113600	45695490	9200	9200	9200	9200	0
467	20250206	113500	45695490	9200	9200	9200	9200	0
468	20250206	113400	45695490	9200	9200	9200	9200	0
469	20250206	113300	45695490	9200	9200	9200	9200	0
470	20250206	113200	45695490	9200	9200	9200	9200	0
471	20250206	113100	45695490	9200	9200	9200	9200	0
472	20250206	113000	45695490	9200	9200	9200	9200	0
473	20250206	112900	45695490	9200	9200	9200	9200	0
474	20250206	112800	45695490	9200	9200	9200	9200	0
475	20250206	112700	45695490	9200	9200	9200	9200	0
476	20250206	112600	45695490	9200	9200	9200	9200	0
477	20250206	112500	45695490	9200	9200	9200	9200	0
478	20250206	112400	45695490	9200	9200	9200	9200	0
479	20250206	112300	45695490	9200	9210	9210	9200	100
480	20250206	112200	44775470	9240	9240	9240	9240	0
481	20250206	112100	44775470	9240	9240	9240	9240	0
482	20250206	112000	44775470	9240	9240	9240	9240	0
483	20250206	111900	44775470	9240	9240	9240	9240	0
484	20250206	111800	44775470	9240	9240	9240	9240	0
485	20250206	111700	44775470	9240	9240	9240	9240	0
486	20250206	111600	44775470	9240	9240	9240	9240	0
487	20250206	111500	44775470	9240	9240	9240	9240	0
488	20250206	111400	44775470	9240	9240	9240	9240	0
489	20250206	111300	44775470	9240	9240	9240	9240	0
490	20250206	111200	44775470	9240	9240	9240	9240	0
491	20250206	111100	44775470	9240	9240	9240	9240	0
492	20250206	111000	44775470	9240	9240	9240	9240	0
493	20250206	110900	44775470	9240	9240	9240	9240	0
494	20250206	110800	44775470	9240	9240	9240	9240	0
495	20250206	110700	44775470	9240	9240	9240	9240	0
496	20250206	110600	44775470	9240	9240	9240	9240	0
497	20250206	110500	44775470	9240	9240	9240	9240	0
498	20250206	110400	44775470	9240	9240	9240	9240	0
499	20250206	110300	44775470	9240	9240	9240	9240	0
500	20250206	110200	44775470	9240	9240	9240	9240	0
501	20250206	110100	44775470	9240	9240	9240	9240	0
502	20250206	110000	44775470	9240	9240	9240	9240	0
503	20250206	105900	44775470	9240	9240	9240	9240	0
504	20250206	105800	44775470	9240	9240	9240	9240	0
505	20250206	105700	44775470	9240	9240	9240	9240	0
506	20250206	105600	44775470	9240	9240	9240	9240	0
507	20250206	105500	44775470	9240	9240	9240	9240	1
508	20250206	105400	44766230	9200	9210	9210	9200	400
509	20250206	105300	41084470	9210	9230	9230	9210	175
510	20250206	105200	39472040	9230	9230	9230	9230	16
511	20250206	105100	39324360	9230	9230	9230	9230	0
512	20250206	105000	39324360	9230	9230	9230	9230	0
513	20250206	104900	39324360	9230	9230	9230	9230	0
514	20250206	104800	39324360	9230	9220	9230	9220	50
515	20250206	104700	38862900	9230	9230	9230	9230	0
516	20250206	104600	38862900	9230	9230	9230	9230	0
517	20250206	104500	38862900	9230	9230	9230	9230	0
518	20250206	104400	38862900	9230	9230	9230	9230	0
519	20250206	104300	38862900	9230	9230	9230	9230	0
520	20250206	104200	38862900	9230	9230	9230	9230	26
521	20250206	104100	38622920	9230	9230	9230	9230	54
522	20250206	104000	38124500	9230	9230	9230	9230	0
523	20250206	103900	38124500	9230	9230	9230	9230	20
524	20250206	103800	37939900	9230	9230	9230	9230	8
525	20250206	103700	37866060	9230	9230	9230	9230	0
526	20250206	103600	37866060	9230	9230	9230	9230	0
527	20250206	103500	37866060	9230	9230	9230	9230	0
528	20250206	103400	37866060	9230	9230	9230	9230	4
529	20250206	103300	37829140	9230	9230	9230	9230	0
530	20250206	103200	37829140	9230	9230	9230	9230	0
531	20250206	103100	37829140	9230	9230	9230	9230	0
532	20250206	103000	37829140	9230	9230	9230	9230	86
533	20250206	102900	37035360	9220	9220	9220	9220	0
534	20250206	102800	37035360	9220	9220	9220	9220	0
535	20250206	102700	37035360	9220	9220	9220	9220	0
536	20250206	102600	37035360	9220	9220	9220	9220	0
537	20250206	102500	37035360	9220	9220	9220	9220	5
538	20250206	102400	36989260	9230	9230	9230	9230	0
539	20250206	102300	36989260	9230	9230	9230	9230	1
540	20250206	102200	36980030	9230	9230	9230	9230	0
541	20250206	102100	36980030	9230	9230	9230	9230	0
542	20250206	102000	36980030	9230	9230	9230	9230	0
543	20250206	101900	36980030	9230	9230	9230	9230	0
544	20250206	101800	36980030	9230	9230	9230	9230	0
545	20250206	101700	36980030	9230	9230	9230	9230	12
546	20250206	101600	36869270	9220	9220	9220	9220	0
547	20250206	101500	36869270	9220	9220	9220	9220	0
548	20250206	101400	36869270	9220	9220	9220	9220	33
549	20250206	101300	36565010	9220	9220	9220	9220	0
550	20250206	101200	36565010	9220	9220	9220	9220	0
551	20250206	101100	36565010	9220	9220	9220	9220	0
552	20250206	101000	36565010	9220	9220	9220	9220	0
553	20250206	100900	36565010	9220	9220	9220	9220	0
554	20250206	100800	36565010	9220	9220	9220	9220	51
555	20250206	100700	36094790	9220	9220	9220	9220	100
556	20250206	100600	35172790	9220	9220	9220	9220	389
557	20250206	100500	31586210	9220	9220	9220	9220	0
558	20250206	100400	31586210	9220	9220	9220	9220	0
559	20250206	100300	31586210	9220	9220	9220	9220	99
560	20250206	100200	30673430	9220	9220	9220	9220	0
561	20250206	100100	30673430	9220	9220	9220	9220	0
562	20250206	100000	30673430	9220	9220	9220	9220	0
563	20250206	095900	30673430	9220	9230	9230	9220	42
564	20250206	095800	30286130	9230	9230	9230	9230	260
565	20250206	095700	27886330	9230	9230	9230	9230	34
566	20250206	095600	27572510	9230	9230	9230	9230	0
567	20250206	095500	27572510	9230	9230	9230	9230	0
568	20250206	095400	27572510	9230	9230	9230	9230	0
569	20250206	095300	27572510	9230	9230	9230	9230	0
570	20250206	095200	27572510	9230	9220	9230	9220	21
571	20250206	095100	27378860	9220	9220	9220	9220	0
572	20250206	095000	27378860	9220	9220	9220	9220	0
573	20250206	094900	27378860	9220	9220	9220	9220	0
574	20250206	094800	27378860	9220	9220	9220	9220	0
575	20250206	094700	27378860	9220	9220	9220	9220	10
576	20250206	094600	27286660	9220	9220	9220	9220	0
577	20250206	094500	27286660	9220	9190	9220	9190	16
578	20250206	094400	27139380	9200	9200	9200	9200	0
579	20250206	094300	27139380	9200	9200	9200	9200	0
580	20250206	094200	27139380	9200	9200	9200	9200	20
581	20250206	094100	26955380	9190	9190	9190	9190	0
582	20250206	094000	26955380	9190	9190	9190	9190	0
583	20250206	093900	26955380	9190	9190	9190	9190	0
584	20250206	093800	26955380	9190	9190	9190	9190	0
585	20250206	093700	26955380	9190	9190	9190	9190	0
586	20250206	093600	26955380	9190	9190	9190	9190	0
587	20250206	093500	26955380	9190	9190	9190	9190	0
588	20250206	093400	26955380	9190	9190	9190	9190	0
589	20250206	093300	26955380	9190	9190	9190	9190	0
590	20250206	093200	26955380	9190	9190	9190	9190	0
591	20250206	093100	26955380	9190	9190	9190	9190	18
592	20250206	093000	26789960	9190	9190	9190	9190	11
593	20250206	092900	26688870	9190	9190	9190	9190	0
594	20250206	092800	26688870	9190	9190	9190	9190	10
595	20250206	092700	26596970	9180	9180	9180	9180	0
596	20250206	092600	26596970	9180	9180	9180	9180	0
597	20250206	092500	26596970	9180	9180	9180	9180	19
598	20250206	092400	26422550	9180	9180	9180	9180	0
599	20250206	092300	26422550	9180	9140	9180	9140	23
600	20250206	092200	26212290	9140	9140	9140	9140	0
601	20250206	092100	26212290	9140	9150	9150	9140	540
602	20250206	092000	21276460	9150	9150	9150	9150	50
603	20250206	091900	20818960	9150	9140	9150	9140	477
604	20250206	091800	16456410	9190	9190	9190	9190	387
605	20250206	091700	12899880	9140	9190	9190	9140	380
606	20250206	091600	9424290	9190	9190	9190	9190	71
607	20250206	091500	8771800	9200	9200	9200	9200	0
608	20250206	091400	8771800	9200	9200	9200	9200	43
609	20250206	091300	8376200	9200	9200	9200	9200	0
610	20250206	091200	8376200	9200	9200	9200	9200	49
611	20250206	091100	7925400	9230	9230	9230	9230	0
612	20250206	091000	7925400	9230	9230	9230	9230	0
613	20250206	090900	7925400	9230	9230	9230	9230	0
614	20250206	090800	7925400	9230	9230	9230	9230	196
615	20250206	090700	6116320	9270	9270	9270	9270	0
616	20250206	090600	6116320	9270	9270	9270	9270	0
617	20250206	090500	6116320	9270	9270	9270	9270	0
618	20250206	090400	6116320	9270	9250	9280	9250	341
619	20250206	090300	2954980	9280	9190	9280	9190	10
620	20250206	090200	2862420	9190	9190	9190	9190	0
621	20250206	090100	2862420	9190	9190	9190	9190	150
622	20250206	090000	1483920	9160	9160	9160	9160	162