KissMeData/207940/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204100	51134121000	1089000	1089000	1089000	1089000	5397
3	20250206	204000	51134121000	1089000	1089000	1089000	1089000	0
4	20250206	203900	51134121000	1089000	1089000	1089000	1089000	0
5	20250206	203800	51134121000	1089000	1089000	1089000	1089000	0
6	20250206	203700	51134121000	1089000	1089000	1089000	1089000	0
7	20250206	203600	51134121000	1089000	1089000	1089000	1089000	0
8	20250206	203500	51134121000	1089000	1089000	1089000	1089000	0
9	20250206	203400	51134121000	1089000	1089000	1089000	1089000	0
10	20250206	203300	51134121000	1089000	1089000	1089000	1089000	0
11	20250206	203200	51134121000	1089000	1089000	1089000	1089000	0
12	20250206	203100	51134121000	1089000	1089000	1089000	1089000	0
13	20250206	203000	51134121000	1089000	1089000	1089000	1089000	0
14	20250206	202900	51134121000	1089000	1089000	1089000	1089000	0
15	20250206	202800	51134121000	1089000	1089000	1089000	1089000	0
16	20250206	202700	51134121000	1089000	1089000	1089000	1089000	0
17	20250206	202600	51134121000	1089000	1089000	1089000	1089000	0
18	20250206	202500	51134121000	1089000	1089000	1089000	1089000	0
19	20250206	202400	51134121000	1089000	1089000	1089000	1089000	0
20	20250206	202300	51134121000	1089000	1089000	1089000	1089000	0
21	20250206	202200	51134121000	1089000	1089000	1089000	1089000	0
22	20250206	202100	51134121000	1089000	1089000	1089000	1089000	0
23	20250206	202000	51134121000	1089000	1089000	1089000	1089000	0
24	20250206	201900	51134121000	1089000	1089000	1089000	1089000	0
25	20250206	201800	51134121000	1089000	1089000	1089000	1089000	0
26	20250206	201700	51134121000	1089000	1089000	1089000	1089000	0
27	20250206	201600	51134121000	1089000	1089000	1089000	1089000	0
28	20250206	201500	51134121000	1089000	1089000	1089000	1089000	0
29	20250206	201400	51134121000	1089000	1089000	1089000	1089000	0
30	20250206	201300	51134121000	1089000	1089000	1089000	1089000	0
31	20250206	201200	51134121000	1089000	1089000	1089000	1089000	0
32	20250206	201100	51134121000	1089000	1089000	1089000	1089000	5397
33	20250206	201000	51134121000	1089000	1089000	1089000	1089000	0
34	20250206	200900	51134121000	1089000	1089000	1089000	1089000	0
35	20250206	200800	51134121000	1089000	1089000	1089000	1089000	0
36	20250206	200700	51134121000	1089000	1089000	1089000	1089000	0
37	20250206	200600	51134121000	1089000	1089000	1089000	1089000	0
38	20250206	200500	51134121000	1089000	1089000	1089000	1089000	0
39	20250206	200400	51134121000	1089000	1089000	1089000	1089000	0
40	20250206	200300	51134121000	1089000	1089000	1089000	1089000	0
41	20250206	200200	51134121000	1089000	1089000	1089000	1089000	0
42	20250206	200100	51134121000	1089000	1089000	1089000	1089000	0
43	20250206	200000	51134121000	1089000	1089000	1089000	1089000	0
44	20250206	195900	51134121000	1089000	1089000	1089000	1089000	0
45	20250206	195800	51134121000	1089000	1089000	1089000	1089000	0
46	20250206	195700	51134121000	1089000	1089000	1089000	1089000	0
47	20250206	195600	51134121000	1089000	1089000	1089000	1089000	0
48	20250206	195500	51134121000	1089000	1089000	1089000	1089000	0
49	20250206	195400	51134121000	1089000	1089000	1089000	1089000	0
50	20250206	195300	51134121000	1089000	1089000	1089000	1089000	0
51	20250206	195200	51134121000	1089000	1089000	1089000	1089000	0
52	20250206	195100	51134121000	1089000	1089000	1089000	1089000	0
53	20250206	195000	51134121000	1089000	1089000	1089000	1089000	0
54	20250206	194900	51134121000	1089000	1089000	1089000	1089000	0
55	20250206	194800	51134121000	1089000	1089000	1089000	1089000	0
56	20250206	194700	51134121000	1089000	1089000	1089000	1089000	0
57	20250206	194600	51134121000	1089000	1089000	1089000	1089000	0
58	20250206	194500	51134121000	1089000	1089000	1089000	1089000	0
59	20250206	194400	51134121000	1089000	1089000	1089000	1089000	0
60	20250206	194300	51134121000	1089000	1089000	1089000	1089000	0
61	20250206	194200	51134121000	1089000	1089000	1089000	1089000	0
62	20250206	194100	51134121000	1089000	1089000	1089000	1089000	5397
63	20250206	194000	51134121000	1089000	1089000	1089000	1089000	0
64	20250206	193900	51134121000	1089000	1089000	1089000	1089000	0
65	20250206	193800	51134121000	1089000	1089000	1089000	1089000	0
66	20250206	193700	51134121000	1089000	1089000	1089000	1089000	0
67	20250206	193600	51134121000	1089000	1089000	1089000	1089000	0
68	20250206	193500	51134121000	1089000	1089000	1089000	1089000	0
69	20250206	193400	51134121000	1089000	1089000	1089000	1089000	0
70	20250206	193300	51134121000	1089000	1089000	1089000	1089000	0
71	20250206	193200	51134121000	1089000	1089000	1089000	1089000	0
72	20250206	193100	51134121000	1089000	1089000	1089000	1089000	0
73	20250206	193000	51134121000	1089000	1089000	1089000	1089000	0
74	20250206	192900	51134121000	1089000	1089000	1089000	1089000	0
75	20250206	192800	51134121000	1089000	1089000	1089000	1089000	0
76	20250206	192700	51134121000	1089000	1089000	1089000	1089000	0
77	20250206	192600	51134121000	1089000	1089000	1089000	1089000	0
78	20250206	192500	51134121000	1089000	1089000	1089000	1089000	0
79	20250206	192400	51134121000	1089000	1089000	1089000	1089000	0
80	20250206	192300	51134121000	1089000	1089000	1089000	1089000	0
81	20250206	192200	51134121000	1089000	1089000	1089000	1089000	0
82	20250206	192100	51134121000	1089000	1089000	1089000	1089000	0
83	20250206	192000	51134121000	1089000	1089000	1089000	1089000	0
84	20250206	191900	51134121000	1089000	1089000	1089000	1089000	0
85	20250206	191800	51134121000	1089000	1089000	1089000	1089000	0
86	20250206	191700	51134121000	1089000	1089000	1089000	1089000	0
87	20250206	191600	51134121000	1089000	1089000	1089000	1089000	0
88	20250206	191500	51134121000	1089000	1089000	1089000	1089000	0
89	20250206	191400	51134121000	1089000	1089000	1089000	1089000	0
90	20250206	191300	51134121000	1089000	1089000	1089000	1089000	0
91	20250206	191200	51134121000	1089000	1089000	1089000	1089000	0
92	20250206	191100	51134121000	1089000	1089000	1089000	1089000	5397
93	20250206	191000	51134121000	1089000	1089000	1089000	1089000	0
94	20250206	190900	51134121000	1089000	1089000	1089000	1089000	0
95	20250206	190800	51134121000	1089000	1089000	1089000	1089000	0
96	20250206	190700	51134121000	1089000	1089000	1089000	1089000	0
97	20250206	190600	51134121000	1089000	1089000	1089000	1089000	0
98	20250206	190500	51134121000	1089000	1089000	1089000	1089000	0
99	20250206	190400	51134121000	1089000	1089000	1089000	1089000	0
100	20250206	190300	51134121000	1089000	1089000	1089000	1089000	0
101	20250206	190200	51134121000	1089000	1089000	1089000	1089000	0
102	20250206	190100	51134121000	1089000	1089000	1089000	1089000	0
103	20250206	190000	51134121000	1089000	1089000	1089000	1089000	0
104	20250206	185900	51134121000	1089000	1089000	1089000	1089000	0
105	20250206	185800	51134121000	1089000	1089000	1089000	1089000	0
106	20250206	185700	51134121000	1089000	1089000	1089000	1089000	0
107	20250206	185600	51134121000	1089000	1089000	1089000	1089000	0
108	20250206	185500	51134121000	1089000	1089000	1089000	1089000	0
109	20250206	185400	51134121000	1089000	1089000	1089000	1089000	0
110	20250206	185300	51134121000	1089000	1089000	1089000	1089000	0
111	20250206	185200	51134121000	1089000	1089000	1089000	1089000	0
112	20250206	185100	51134121000	1089000	1089000	1089000	1089000	0
113	20250206	185000	51134121000	1089000	1089000	1089000	1089000	0
114	20250206	184900	51134121000	1089000	1089000	1089000	1089000	0
115	20250206	184800	51134121000	1089000	1089000	1089000	1089000	0
116	20250206	184700	51134121000	1089000	1089000	1089000	1089000	0
117	20250206	184600	51134121000	1089000	1089000	1089000	1089000	0
118	20250206	184500	51134121000	1089000	1089000	1089000	1089000	0
119	20250206	184400	51134121000	1089000	1089000	1089000	1089000	0
120	20250206	184300	51134121000	1089000	1089000	1089000	1089000	0
121	20250206	184200	51134121000	1089000	1089000	1089000	1089000	0
122	20250206	184100	51134121000	1089000	1089000	1089000	1089000	5397
123	20250206	184000	51134121000	1089000	1089000	1089000	1089000	0
124	20250206	183900	51134121000	1089000	1089000	1089000	1089000	0
125	20250206	183800	51134121000	1089000	1089000	1089000	1089000	0
126	20250206	183700	51134121000	1089000	1089000	1089000	1089000	0
127	20250206	183600	51134121000	1089000	1089000	1089000	1089000	0
128	20250206	183500	51134121000	1089000	1089000	1089000	1089000	0
129	20250206	183400	51134121000	1089000	1089000	1089000	1089000	0
130	20250206	183300	51134121000	1089000	1089000	1089000	1089000	0
131	20250206	183200	51134121000	1089000	1089000	1089000	1089000	0
132	20250206	183100	51134121000	1089000	1089000	1089000	1089000	0
133	20250206	183000	51134121000	1089000	1089000	1089000	1089000	0
134	20250206	182900	51134121000	1089000	1089000	1089000	1089000	0
135	20250206	182800	51134121000	1089000	1089000	1089000	1089000	0
136	20250206	182700	51134121000	1089000	1089000	1089000	1089000	0
137	20250206	182600	51134121000	1089000	1089000	1089000	1089000	0
138	20250206	182500	51134121000	1089000	1089000	1089000	1089000	0
139	20250206	182400	51134121000	1089000	1089000	1089000	1089000	0
140	20250206	182300	51134121000	1089000	1089000	1089000	1089000	0
141	20250206	182200	51134121000	1089000	1089000	1089000	1089000	0
142	20250206	182100	51134121000	1089000	1089000	1089000	1089000	0
143	20250206	182000	51134121000	1089000	1089000	1089000	1089000	0
144	20250206	181900	51134121000	1089000	1089000	1089000	1089000	0
145	20250206	181800	51134121000	1089000	1089000	1089000	1089000	0
146	20250206	181700	51134121000	1089000	1089000	1089000	1089000	0
147	20250206	181600	51134121000	1089000	1089000	1089000	1089000	0
148	20250206	181500	51134121000	1089000	1089000	1089000	1089000	0
149	20250206	181400	51134121000	1089000	1089000	1089000	1089000	0
150	20250206	181300	51134121000	1089000	1089000	1089000	1089000	0
151	20250206	181200	51134121000	1089000	1089000	1089000	1089000	0
152	20250206	181100	51134121000	1089000	1089000	1089000	1089000	5397
153	20250206	181000	51134121000	1089000	1089000	1089000	1089000	0
154	20250206	180900	51134121000	1089000	1089000	1089000	1089000	0
155	20250206	180800	51134121000	1089000	1089000	1089000	1089000	0
156	20250206	180700	51134121000	1089000	1089000	1089000	1089000	0
157	20250206	180600	51134121000	1089000	1089000	1089000	1089000	0
158	20250206	180500	51134121000	1089000	1089000	1089000	1089000	0
159	20250206	180400	51134121000	1089000	1089000	1089000	1089000	0
160	20250206	180300	51134121000	1089000	1089000	1089000	1089000	0
161	20250206	180200	51134121000	1089000	1089000	1089000	1089000	0
162	20250206	180100	51134121000	1089000	1089000	1089000	1089000	0
163	20250206	180000	51134121000	1089000	1089000	1089000	1089000	0
164	20250206	175900	51134121000	1089000	1089000	1089000	1089000	0
165	20250206	175800	51134121000	1089000	1089000	1089000	1089000	0
166	20250206	175700	51134121000	1089000	1089000	1089000	1089000	0
167	20250206	175600	51134121000	1089000	1089000	1089000	1089000	0
168	20250206	175500	51134121000	1089000	1089000	1089000	1089000	0
169	20250206	175400	51134121000	1089000	1089000	1089000	1089000	0
170	20250206	175300	51134121000	1089000	1089000	1089000	1089000	0
171	20250206	175200	51134121000	1089000	1089000	1089000	1089000	0
172	20250206	175100	51134121000	1089000	1089000	1089000	1089000	0
173	20250206	175000	51134121000	1089000	1089000	1089000	1089000	0
174	20250206	174900	51134121000	1089000	1089000	1089000	1089000	0
175	20250206	174800	51134121000	1089000	1089000	1089000	1089000	0
176	20250206	174700	51134121000	1089000	1089000	1089000	1089000	0
177	20250206	174600	51134121000	1089000	1089000	1089000	1089000	0
178	20250206	174500	51134121000	1089000	1089000	1089000	1089000	0
179	20250206	174400	51134121000	1089000	1089000	1089000	1089000	0
180	20250206	174300	51134121000	1089000	1089000	1089000	1089000	0
181	20250206	174200	51134121000	1089000	1089000	1089000	1089000	0
182	20250206	174100	51134121000	1089000	1089000	1089000	1089000	5397
183	20250206	174000	51134121000	1089000	1089000	1089000	1089000	0
184	20250206	173900	51134121000	1089000	1089000	1089000	1089000	0
185	20250206	173800	51134121000	1089000	1089000	1089000	1089000	0
186	20250206	173700	51134121000	1089000	1089000	1089000	1089000	0
187	20250206	173600	51134121000	1089000	1089000	1089000	1089000	0
188	20250206	173500	51134121000	1089000	1089000	1089000	1089000	0
189	20250206	173400	51134121000	1089000	1089000	1089000	1089000	0
190	20250206	173300	51134121000	1089000	1089000	1089000	1089000	0
191	20250206	173200	51134121000	1089000	1089000	1089000	1089000	0
192	20250206	173100	51134121000	1089000	1089000	1089000	1089000	0
193	20250206	173000	51134121000	1089000	1089000	1089000	1089000	0
194	20250206	172900	51134121000	1089000	1089000	1089000	1089000	0
195	20250206	172800	51134121000	1089000	1089000	1089000	1089000	0
196	20250206	172700	51134121000	1089000	1089000	1089000	1089000	0
197	20250206	172600	51134121000	1089000	1089000	1089000	1089000	0
198	20250206	172500	51134121000	1089000	1089000	1089000	1089000	0
199	20250206	172400	51134121000	1089000	1089000	1089000	1089000	0
200	20250206	172300	51134121000	1089000	1089000	1089000	1089000	0
201	20250206	172200	51134121000	1089000	1089000	1089000	1089000	0
202	20250206	172100	51134121000	1089000	1089000	1089000	1089000	0
203	20250206	172000	51134121000	1089000	1089000	1089000	1089000	0
204	20250206	171900	51134121000	1089000	1089000	1089000	1089000	0
205	20250206	171800	51134121000	1089000	1089000	1089000	1089000	0
206	20250206	171700	51134121000	1089000	1089000	1089000	1089000	0
207	20250206	171600	51134121000	1089000	1089000	1089000	1089000	0
208	20250206	171500	51134121000	1089000	1089000	1089000	1089000	0
209	20250206	171400	51134121000	1089000	1089000	1089000	1089000	0
210	20250206	171300	51134121000	1089000	1089000	1089000	1089000	0
211	20250206	171200	51134121000	1089000	1089000	1089000	1089000	0
212	20250206	171100	51134121000	1089000	1089000	1089000	1089000	5397
213	20250206	171000	51134121000	1089000	1089000	1089000	1089000	0
214	20250206	170900	51134121000	1089000	1089000	1089000	1089000	0
215	20250206	170800	51134121000	1089000	1089000	1089000	1089000	0
216	20250206	170700	51134121000	1089000	1089000	1089000	1089000	0
217	20250206	170600	51134121000	1089000	1089000	1089000	1089000	0
218	20250206	170500	51134121000	1089000	1089000	1089000	1089000	0
219	20250206	170400	51134121000	1089000	1089000	1089000	1089000	0
220	20250206	170300	51134121000	1089000	1089000	1089000	1089000	0
221	20250206	170200	51134121000	1089000	1089000	1089000	1089000	0
222	20250206	170100	51134121000	1089000	1089000	1089000	1089000	0
223	20250206	170000	51134121000	1089000	1089000	1089000	1089000	0
224	20250206	165900	51134121000	1089000	1089000	1089000	1089000	0
225	20250206	165800	51134121000	1089000	1089000	1089000	1089000	0
226	20250206	165700	51134121000	1089000	1089000	1089000	1089000	0
227	20250206	165600	51134121000	1089000	1089000	1089000	1089000	0
228	20250206	165500	51134121000	1089000	1089000	1089000	1089000	0
229	20250206	165400	51134121000	1089000	1089000	1089000	1089000	0
230	20250206	165300	51134121000	1089000	1089000	1089000	1089000	0
231	20250206	165200	51134121000	1089000	1089000	1089000	1089000	0
232	20250206	165100	51134121000	1089000	1089000	1089000	1089000	0
233	20250206	165000	51134121000	1089000	1089000	1089000	1089000	0
234	20250206	164900	51134121000	1089000	1089000	1089000	1089000	0
235	20250206	164800	51134121000	1089000	1089000	1089000	1089000	0
236	20250206	164700	51134121000	1089000	1089000	1089000	1089000	0
237	20250206	164600	51134121000	1089000	1089000	1089000	1089000	0
238	20250206	164500	51134121000	1089000	1089000	1089000	1089000	0
239	20250206	164400	51134121000	1089000	1089000	1089000	1089000	0
240	20250206	164300	51134121000	1089000	1089000	1089000	1089000	0
241	20250206	164200	51134121000	1089000	1089000	1089000	1089000	0
242	20250206	164100	51134121000	1089000	1089000	1089000	1089000	5397
243	20250206	164000	51134121000	1089000	1089000	1089000	1089000	0
244	20250206	163900	51134121000	1089000	1089000	1089000	1089000	0
245	20250206	163800	51134121000	1089000	1089000	1089000	1089000	0
246	20250206	163700	51134121000	1089000	1089000	1089000	1089000	0
247	20250206	163600	51134121000	1089000	1089000	1089000	1089000	0
248	20250206	163500	51134121000	1089000	1089000	1089000	1089000	0
249	20250206	163400	51134121000	1089000	1089000	1089000	1089000	0
250	20250206	163300	51134121000	1089000	1089000	1089000	1089000	0
251	20250206	163200	51134121000	1089000	1089000	1089000	1089000	0
252	20250206	163100	51134121000	1089000	1089000	1089000	1089000	0
253	20250206	163000	51134121000	1089000	1089000	1089000	1089000	0
254	20250206	162900	51134121000	1089000	1089000	1089000	1089000	0
255	20250206	162800	51134121000	1089000	1089000	1089000	1089000	0
256	20250206	162700	51134121000	1089000	1089000	1089000	1089000	0
257	20250206	162600	51134121000	1089000	1089000	1089000	1089000	0
258	20250206	162500	51134121000	1089000	1089000	1089000	1089000	0
259	20250206	162400	51134121000	1089000	1089000	1089000	1089000	0
260	20250206	162300	51134121000	1089000	1089000	1089000	1089000	0
261	20250206	162200	51134121000	1089000	1089000	1089000	1089000	0
262	20250206	162100	51134121000	1089000	1089000	1089000	1089000	0
263	20250206	162000	51134121000	1089000	1089000	1089000	1089000	0
264	20250206	161900	51134121000	1089000	1089000	1089000	1089000	0
265	20250206	161800	51134121000	1089000	1089000	1089000	1089000	0
266	20250206	161700	51134121000	1089000	1089000	1089000	1089000	0
267	20250206	161600	51134121000	1089000	1089000	1089000	1089000	0
268	20250206	161500	51134121000	1089000	1089000	1089000	1089000	0
269	20250206	161400	51134121000	1089000	1089000	1089000	1089000	0
270	20250206	161300	51134121000	1089000	1089000	1089000	1089000	0
271	20250206	161200	51134121000	1089000	1089000	1089000	1089000	0
272	20250206	161100	51134121000	1089000	1089000	1089000	1089000	5397
273	20250206	161000	51134121000	1089000	1089000	1089000	1089000	0
274	20250206	160900	51134121000	1089000	1089000	1089000	1089000	0
275	20250206	160800	51134121000	1089000	1089000	1089000	1089000	0
276	20250206	160700	51134121000	1089000	1089000	1089000	1089000	0
277	20250206	160600	51134121000	1089000	1089000	1089000	1089000	0
278	20250206	160500	51134121000	1089000	1089000	1089000	1089000	0
279	20250206	160400	51134121000	1089000	1089000	1089000	1089000	0
280	20250206	160300	51134121000	1089000	1089000	1089000	1089000	0
281	20250206	160200	51134121000	1089000	1089000	1089000	1089000	0
282	20250206	160100	51134121000	1089000	1089000	1089000	1089000	0
283	20250206	160000	51134121000	1089000	1089000	1089000	1089000	0
284	20250206	155900	51134121000	1089000	1089000	1089000	1089000	0
285	20250206	155800	51134121000	1089000	1089000	1089000	1089000	0
286	20250206	155700	51134121000	1089000	1089000	1089000	1089000	0
287	20250206	155600	51134121000	1089000	1089000	1089000	1089000	0
288	20250206	155500	51134121000	1089000	1089000	1089000	1089000	0
289	20250206	155400	51134121000	1089000	1089000	1089000	1089000	0
290	20250206	155300	51134121000	1089000	1089000	1089000	1089000	0
291	20250206	155200	51134121000	1089000	1089000	1089000	1089000	0
292	20250206	155100	51134121000	1089000	1089000	1089000	1089000	0
293	20250206	155000	51134121000	1089000	1089000	1089000	1089000	0
294	20250206	154900	51134121000	1089000	1089000	1089000	1089000	0
295	20250206	154800	51134121000	1089000	1089000	1089000	1089000	0
296	20250206	154700	51134121000	1089000	1089000	1089000	1089000	0
297	20250206	154600	51134121000	1089000	1089000	1089000	1089000	0
298	20250206	154500	51134121000	1089000	1089000	1089000	1089000	0
299	20250206	154400	51134121000	1089000	1089000	1089000	1089000	0
300	20250206	154300	51134121000	1089000	1089000	1089000	1089000	0
301	20250206	154200	51134121000	1089000	1089000	1089000	1089000	0
302	20250206	154100	51134121000	1089000	1089000	1089000	1089000	5397
303	20250206	154000	51134121000	1089000	1089000	1089000	1089000	0
304	20250206	153900	51134121000	1089000	1089000	1089000	1089000	0
305	20250206	153800	51134121000	1089000	1089000	1089000	1089000	0
306	20250206	153700	51134121000	1089000	1089000	1089000	1089000	0
307	20250206	153600	51134121000	1089000	1089000	1089000	1089000	0
308	20250206	153500	51134121000	1089000	1089000	1089000	1089000	0
309	20250206	153400	51134121000	1089000	1089000	1089000	1089000	0
310	20250206	153300	51134121000	1089000	1089000	1089000	1089000	0
311	20250206	153200	51134121000	1089000	1089000	1089000	1089000	0
312	20250206	153100	51134121000	1089000	1089000	1089000	1089000	0
313	20250206	153000	51134121000	1089000	1089000	1089000	1089000	5397
314	20250206	152900	45256788000	1085000	1085000	1085000	1085000	0
315	20250206	152800	45256788000	1085000	1085000	1085000	1085000	0
316	20250206	152700	45256788000	1085000	1085000	1085000	1085000	0
317	20250206	152600	45256788000	1085000	1085000	1085000	1085000	0
318	20250206	152500	45256788000	1085000	1085000	1085000	1085000	0
319	20250206	152400	45256788000	1085000	1085000	1085000	1085000	0
320	20250206	152300	45256788000	1085000	1085000	1085000	1085000	0
321	20250206	152200	45256788000	1085000	1085000	1085000	1085000	0
322	20250206	152100	45256788000	1085000	1085000	1085000	1085000	0
323	20250206	152000	45256788000	1085000	1085000	1085000	1085000	0
324	20250206	151900	45256788000	1085000	1084000	1086000	1084000	200
325	20250206	151800	45039860000	1084000	1086000	1086000	1084000	154
326	20250206	151700	44872796000	1085000	1085000	1086000	1084000	143
327	20250206	151600	44717666000	1086000	1085000	1086000	1085000	133
328	20250206	151500	44573335000	1085000	1085000	1086000	1085000	92
329	20250206	151400	44473500000	1086000	1085000	1086000	1085000	40
330	20250206	151300	44430094000	1086000	1086000	1086000	1085000	145
331	20250206	151200	44272626000	1086000	1086000	1087000	1086000	32
332	20250206	151100	44237870000	1086000	1086000	1087000	1086000	80
333	20250206	151000	44150988000	1086000	1086000	1087000	1086000	92
334	20250206	150900	44051069000	1087000	1086000	1087000	1086000	111
335	20250206	150800	43930520000	1086000	1086000	1087000	1086000	92
336	20250206	150700	43830588000	1087000	1086000	1087000	1085000	387
337	20250206	150600	43410306000	1085000	1085000	1086000	1085000	54
338	20250206	150500	43351715000	1085000	1085000	1086000	1085000	148
339	20250206	150400	43191073000	1085000	1086000	1086000	1085000	88
340	20250206	150300	43095536000	1086000	1085000	1087000	1085000	430
341	20250206	150200	42628567000	1085000	1086000	1086000	1085000	48
342	20250206	150100	42576482000	1085000	1085000	1086000	1084000	95
343	20250206	150000	42473407000	1086000	1086000	1086000	1085000	104
344	20250206	145900	42360557000	1085000	1085000	1086000	1085000	285
345	20250206	145800	42051309000	1086000	1086000	1086000	1085000	49
346	20250206	145700	41998126000	1085000	1084000	1086000	1083000	196
347	20250206	145600	41785628000	1085000	1084000	1085000	1084000	119
348	20250206	145500	41656626000	1084000	1084000	1084000	1084000	88
349	20250206	145400	41561234000	1084000	1084000	1085000	1084000	99
350	20250206	145300	41453901000	1084000	1084000	1085000	1084000	63
351	20250206	145200	41385604000	1084000	1085000	1086000	1084000	232
352	20250206	145100	41133935000	1085000	1085000	1086000	1085000	122
353	20250206	145000	41001550000	1086000	1085000	1086000	1085000	77
354	20250206	144900	40917983000	1085000	1085000	1086000	1085000	73
355	20250206	144800	40838777000	1085000	1085000	1086000	1085000	70
356	20250206	144700	40762810000	1086000	1085000	1086000	1085000	56
357	20250206	144600	40702042000	1085000	1086000	1086000	1085000	53
358	20250206	144500	40644528000	1085000	1086000	1086000	1085000	55
359	20250206	144400	40584833000	1085000	1085000	1086000	1085000	46
360	20250206	144300	40534921000	1085000	1084000	1086000	1084000	120
361	20250206	144200	40404756000	1085000	1084000	1085000	1084000	71
362	20250206	144100	40327790000	1084000	1085000	1086000	1084000	104
363	20250206	144000	40214992000	1085000	1085000	1086000	1084000	230
364	20250206	143900	39965453000	1085000	1086000	1086000	1085000	34
365	20250206	143800	39928561000	1086000	1087000	1088000	1085000	240
366	20250206	143700	39667828000	1087000	1087000	1088000	1087000	44
367	20250206	143600	39619998000	1087000	1086000	1087000	1086000	168
368	20250206	143500	39437392000	1086000	1087000	1088000	1086000	165
369	20250206	143400	39258037000	1087000	1088000	1088000	1087000	40
370	20250206	143300	39214555000	1087000	1087000	1088000	1087000	94
371	20250206	143200	39112372000	1088000	1087000	1088000	1087000	59
372	20250206	143100	39048227000	1087000	1087000	1088000	1087000	55
373	20250206	143000	38988430000	1088000	1087000	1088000	1087000	39
374	20250206	142900	38946030000	1088000	1087000	1088000	1087000	52
375	20250206	142800	38889500000	1087000	1087000	1088000	1087000	46
376	20250206	142700	38839487000	1087000	1087000	1088000	1087000	41
377	20250206	142600	38794912000	1088000	1084000	1088000	1084000	331
378	20250206	142500	38435408000	1084000	1084000	1085000	1084000	75
379	20250206	142400	38354090000	1084000	1084000	1085000	1084000	55
380	20250206	142300	38294461000	1084000	1084000	1085000	1083000	126
381	20250206	142200	38157894000	1084000	1085000	1085000	1084000	242
382	20250206	142100	37895526000	1084000	1084000	1085000	1084000	43
383	20250206	142000	37848910000	1085000	1084000	1085000	1084000	74
384	20250206	141900	37768667000	1084000	1085000	1086000	1084000	103
385	20250206	141800	37656946000	1085000	1085000	1086000	1085000	232
386	20250206	141700	37405212000	1085000	1085000	1086000	1085000	42
387	20250206	141600	37359639000	1085000	1086000	1087000	1085000	97
388	20250206	141500	37254326000	1086000	1087000	1087000	1086000	65
389	20250206	141400	37183723000	1087000	1086000	1087000	1086000	158
390	20250206	141300	37012130000	1086000	1086000	1087000	1086000	40
391	20250206	141200	36968685000	1086000	1086000	1087000	1086000	52
392	20250206	141100	36912197000	1087000	1086000	1087000	1086000	30
393	20250206	141000	36879612000	1086000	1086000	1087000	1086000	20
394	20250206	140900	36857889000	1086000	1086000	1087000	1086000	58
395	20250206	140800	36794900000	1087000	1085000	1087000	1085000	187
396	20250206	140700	36591919000	1084000	1084000	1085000	1084000	143
397	20250206	140600	36436894000	1084000	1084000	1085000	1084000	40
398	20250206	140500	36393530000	1085000	1084000	1087000	1083000	449
399	20250206	140400	35906340000	1084000	1084000	1085000	1084000	56
400	20250206	140300	35845635000	1084000	1085000	1085000	1084000	220
401	20250206	140200	35607051000	1085000	1085000	1086000	1085000	219
402	20250206	140100	35369408000	1085000	1085000	1086000	1085000	50
403	20250206	140000	35315155000	1085000	1085000	1086000	1085000	100
404	20250206	135900	35206647000	1086000	1085000	1086000	1085000	61
405	20250206	135800	35140460000	1085000	1085000	1086000	1085000	65
406	20250206	135700	35069915000	1085000	1086000	1087000	1085000	349
407	20250206	135600	34691041000	1087000	1087000	1087000	1086000	61
408	20250206	135500	34624779000	1086000	1087000	1088000	1086000	132
409	20250206	135400	34481323000	1087000	1088000	1088000	1087000	52
410	20250206	135300	34424794000	1088000	1087000	1088000	1087000	28
411	20250206	135200	34394355000	1087000	1086000	1087000	1086000	130
412	20250206	135100	34253081000	1086000	1087000	1088000	1086000	112
413	20250206	135000	34131364000	1088000	1087000	1088000	1087000	56
414	20250206	134900	34070486000	1087000	1088000	1089000	1087000	174
415	20250206	134800	33881183000	1088000	1088000	1089000	1088000	44
416	20250206	134700	33833310000	1089000	1089000	1089000	1088000	43
417	20250206	134600	33786517000	1089000	1088000	1089000	1088000	90
418	20250206	134500	33688590000	1088000	1088000	1089000	1088000	93
419	20250206	134400	33587389000	1089000	1088000	1089000	1088000	63
420	20250206	134300	33518816000	1089000	1088000	1089000	1088000	45
421	20250206	134200	33469851000	1089000	1088000	1089000	1088000	73
422	20250206	134100	33390408000	1089000	1088000	1089000	1088000	33
423	20250206	134000	33354499000	1088000	1088000	1089000	1088000	52
424	20250206	133900	33297922000	1088000	1088000	1089000	1088000	54
425	20250206	133800	33239154000	1089000	1088000	1089000	1088000	29
426	20250206	133700	33207599000	1088000	1087000	1088000	1087000	162
427	20250206	133600	33031375000	1087000	1087000	1088000	1087000	47
428	20250206	133500	32980281000	1088000	1087000	1088000	1087000	35
429	20250206	133400	32942223000	1087000	1087000	1088000	1087000	36
430	20250206	133300	32903090000	1086000	1090000	1090000	1086000	207
431	20250206	133200	32677953000	1090000	1089000	1090000	1089000	53
432	20250206	133100	32620222000	1089000	1090000	1090000	1089000	75
433	20250206	133000	32538542000	1089000	1089000	1090000	1089000	82
434	20250206	132900	32449239000	1088000	1087000	1089000	1087000	172
435	20250206	132800	32262140000	1087000	1086000	1088000	1085000	605
436	20250206	132700	31605195000	1086000	1086000	1087000	1086000	58
437	20250206	132600	31542206000	1087000	1087000	1087000	1086000	67
438	20250206	132500	31469425000	1086000	1088000	1088000	1086000	219
439	20250206	132400	31231431000	1087000	1087000	1087000	1087000	46
440	20250206	132300	31181429000	1087000	1087000	1088000	1087000	49
441	20250206	132200	31128153000	1087000	1088000	1088000	1087000	222
442	20250206	132100	30886680000	1088000	1088000	1089000	1088000	33
443	20250206	132000	30850775000	1089000	1088000	1089000	1088000	46
444	20250206	131900	30800719000	1088000	1088000	1089000	1088000	36
445	20250206	131800	30761540000	1088000	1089000	1089000	1088000	39
446	20250206	131700	30719096000	1089000	1088000	1089000	1088000	36
447	20250206	131600	30679923000	1088000	1088000	1089000	1088000	39
448	20250206	131500	30637480000	1088000	1090000	1090000	1088000	481
449	20250206	131400	30113525000	1091000	1090000	1091000	1090000	70
450	20250206	131300	30037203000	1091000	1090000	1091000	1090000	67
451	20250206	131200	29964143000	1091000	1091000	1091000	1090000	70
452	20250206	131100	29887798000	1091000	1090000	1091000	1090000	41
453	20250206	131000	29843094000	1090000	1091000	1091000	1090000	156
454	20250206	130900	29672945000	1091000	1090000	1091000	1090000	48
455	20250206	130800	29620606000	1091000	1090000	1091000	1090000	14
456	20250206	130700	29605342000	1090000	1091000	1091000	1090000	116
457	20250206	130600	29478878000	1091000	1089000	1091000	1089000	425
458	20250206	130500	29015650000	1090000	1090000	1090000	1089000	58
459	20250206	130400	28952471000	1089000	1089000	1090000	1089000	39
460	20250206	130300	28909976000	1089000	1090000	1090000	1089000	112
461	20250206	130200	28787984000	1090000	1089000	1090000	1089000	56
462	20250206	130100	28726961000	1090000	1088000	1090000	1088000	131
463	20250206	130000	28584308000	1088000	1089000	1089000	1088000	28
464	20250206	125900	28553838000	1088000	1088000	1089000	1088000	38
465	20250206	125800	28512469000	1088000	1088000	1089000	1088000	46
466	20250206	125700	28462386000	1088000	1089000	1089000	1088000	40
467	20250206	125600	28418846000	1089000	1089000	1090000	1088000	268
468	20250206	125500	28127015000	1089000	1089000	1090000	1089000	26
469	20250206	125400	28098683000	1089000	1089000	1090000	1088000	189
470	20250206	125300	27892967000	1089000	1089000	1089000	1088000	85
471	20250206	125200	27800447000	1088000	1088000	1088000	1087000	51
472	20250206	125100	27744964000	1087000	1088000	1088000	1087000	34
473	20250206	125000	27707987000	1088000	1087000	1088000	1086000	112
474	20250206	124900	27586218000	1086000	1087000	1087000	1086000	32
475	20250206	124800	27551442000	1087000	1086000	1087000	1086000	29
476	20250206	124700	27519931000	1087000	1086000	1087000	1086000	43
477	20250206	124600	27473214000	1087000	1087000	1087000	1086000	41
478	20250206	124500	27428654000	1087000	1086000	1088000	1086000	44
479	20250206	124400	27380850000	1087000	1087000	1088000	1086000	45
480	20250206	124300	27331932000	1087000	1086000	1087000	1086000	46
481	20250206	124200	27281936000	1085000	1086000	1087000	1085000	399
482	20250206	124100	26848671000	1087000	1089000	1089000	1086000	223
483	20250206	124000	26606127000	1088000	1088000	1089000	1088000	28
484	20250206	123900	26575650000	1089000	1088000	1089000	1088000	51
485	20250206	123800	26520150000	1089000	1089000	1089000	1088000	25
486	20250206	123700	26492942000	1088000	1091000	1092000	1088000	405
487	20250206	123600	26051382000	1092000	1091000	1092000	1091000	37
488	20250206	123500	26010999000	1092000	1091000	1092000	1091000	82
489	20250206	123400	25921527000	1091000	1092000	1092000	1091000	35
490	20250206	123300	25883336000	1091000	1091000	1092000	1090000	126
491	20250206	123200	25745846000	1091000	1091000	1092000	1090000	153
492	20250206	123100	25578920000	1091000	1090000	1092000	1090000	379
493	20250206	123000	25165436000	1090000	1089000	1090000	1089000	452
494	20250206	122900	24672772000	1090000	1089000	1090000	1089000	51
495	20250206	122800	24617223000	1089000	1089000	1090000	1089000	33
496	20250206	122700	24581272000	1090000	1089000	1090000	1089000	27
497	20250206	122600	24551862000	1090000	1089000	1090000	1089000	35
498	20250206	122500	24513734000	1090000	1090000	1090000	1089000	57
499	20250206	122400	24451633000	1089000	1089000	1089000	1089000	33
500	20250206	122300	24415696000	1088000	1090000	1090000	1088000	117
501	20250206	122200	24288308000	1090000	1088000	1090000	1088000	40
502	20250206	122100	24244749000	1088000	1089000	1089000	1088000	71
503	20250206	122000	24167448000	1090000	1089000	1090000	1089000	125
504	20250206	121900	24031296000	1089000	1089000	1090000	1089000	82
505	20250206	121800	23941986000	1089000	1090000	1090000	1089000	86
506	20250206	121700	23848296000	1090000	1090000	1090000	1089000	97
507	20250206	121600	23742602000	1089000	1089000	1090000	1089000	63
508	20250206	121500	23673985000	1089000	1090000	1090000	1089000	64
509	20250206	121400	23604268000	1090000	1088000	1090000	1088000	192
510	20250206	121300	23395199000	1088000	1088000	1089000	1088000	42
511	20250206	121200	23349490000	1088000	1088000	1089000	1088000	16
512	20250206	121100	23332079000	1089000	1088000	1089000	1088000	39
513	20250206	121000	23289632000	1089000	1088000	1089000	1088000	87
514	20250206	120900	23194959000	1088000	1089000	1089000	1088000	19
515	20250206	120800	23174282000	1088000	1089000	1089000	1088000	14
516	20250206	120700	23159042000	1088000	1088000	1089000	1088000	35
517	20250206	120600	23120948000	1088000	1089000	1089000	1088000	29
518	20250206	120500	23089378000	1088000	1087000	1088000	1087000	138
519	20250206	120400	22939338000	1087000	1086000	1087000	1086000	20
520	20250206	120300	22917603000	1086000	1087000	1087000	1086000	86
521	20250206	120200	22824178000	1086000	1086000	1087000	1086000	104
522	20250206	120100	22711232000	1086000	1086000	1087000	1086000	34
523	20250206	120000	22674303000	1086000	1087000	1087000	1086000	42
524	20250206	115900	22628677000	1087000	1087000	1087000	1086000	31
525	20250206	115800	22595004000	1087000	1086000	1087000	1086000	17
526	20250206	115700	22576536000	1086000	1087000	1087000	1086000	41
527	20250206	115600	22531997000	1087000	1086000	1087000	1086000	19
528	20250206	115500	22511359000	1086000	1086000	1087000	1086000	27
529	20250206	115400	22482029000	1087000	1089000	1090000	1086000	818
530	20250206	115300	21592478000	1088000	1088000	1089000	1088000	28
531	20250206	115200	21562003000	1089000	1090000	1090000	1088000	293
532	20250206	115100	21242971000	1089000	1089000	1090000	1089000	44
533	20250206	115000	21195052000	1090000	1089000	1090000	1089000	88
534	20250206	114900	21099147000	1089000	1089000	1090000	1089000	84
535	20250206	114800	21007654000	1089000	1090000	1090000	1089000	51
536	20250206	114700	20952094000	1090000	1089000	1090000	1089000	320
537	20250206	114600	20603536000	1088000	1089000	1089000	1088000	39
538	20250206	114500	20561075000	1089000	1089000	1089000	1088000	51
539	20250206	114400	20505547000	1089000	1089000	1089000	1088000	42
540	20250206	114300	20459821000	1088000	1089000	1089000	1088000	19
541	20250206	114200	20439142000	1089000	1089000	1089000	1088000	121
542	20250206	114100	20307391000	1088000	1089000	1089000	1088000	50
543	20250206	114000	20252983000	1088000	1089000	1089000	1088000	69
544	20250206	113900	20177873000	1088000	1089000	1089000	1088000	56
545	20250206	113800	20116926000	1089000	1089000	1089000	1088000	54
546	20250206	113700	20058148000	1088000	1088000	1089000	1088000	42
547	20250206	113600	20012436000	1088000	1089000	1089000	1088000	37
548	20250206	113500	19972154000	1088000	1088000	1089000	1088000	22
549	20250206	113400	19948213000	1088000	1088000	1089000	1088000	36
550	20250206	113300	19909027000	1088000	1089000	1089000	1088000	86
551	20250206	113200	19815454000	1088000	1089000	1089000	1088000	21
552	20250206	113100	19792591000	1089000	1089000	1089000	1088000	44
553	20250206	113000	19744681000	1088000	1089000	1089000	1088000	46
554	20250206	112900	19694593000	1089000	1089000	1089000	1088000	43
555	20250206	112800	19647776000	1089000	1089000	1089000	1088000	16
556	20250206	112700	19630353000	1089000	1089000	1089000	1088000	41
557	20250206	112600	19585725000	1089000	1088000	1089000	1088000	49
558	20250206	112500	19532388000	1088000	1089000	1089000	1088000	28
559	20250206	112400	19501905000	1089000	1089000	1089000	1088000	25
560	20250206	112300	19474684000	1088000	1088000	1089000	1088000	47
561	20250206	112200	19423527000	1088000	1088000	1089000	1088000	86
562	20250206	112100	19329905000	1089000	1089000	1089000	1088000	92
563	20250206	112000	19229745000	1089000	1089000	1089000	1088000	31
564	20250206	111900	19195995000	1088000	1089000	1089000	1088000	21
565	20250206	111800	19173136000	1089000	1088000	1089000	1087000	124
566	20250206	111700	19038228000	1087000	1087000	1088000	1087000	92
567	20250206	111600	18938166000	1087000	1088000	1088000	1087000	36
568	20250206	111500	18899018000	1088000	1087000	1088000	1087000	26
569	20250206	111400	18870736000	1087000	1088000	1088000	1087000	34
570	20250206	111300	18833759000	1087000	1087000	1088000	1087000	28
571	20250206	111200	18803314000	1087000	1088000	1088000	1087000	10
572	20250206	111100	18792439000	1087000	1087000	1088000	1087000	51
573	20250206	111000	18736977000	1088000	1087000	1088000	1087000	17
574	20250206	110900	18718487000	1087000	1088000	1088000	1087000	18
575	20250206	110800	18698918000	1088000	1088000	1088000	1087000	22
576	20250206	110700	18674988000	1088000	1087000	1089000	1087000	96
577	20250206	110600	18570575000	1087000	1089000	1089000	1087000	64
578	20250206	110500	18500948000	1088000	1088000	1089000	1088000	19
579	20250206	110400	18480269000	1088000	1089000	1090000	1088000	208
580	20250206	110300	18253793000	1089000	1090000	1090000	1089000	63
581	20250206	110200	18185178000	1089000	1090000	1090000	1089000	62
582	20250206	110100	18117647000	1089000	1090000	1090000	1089000	45
583	20250206	110000	18068613000	1090000	1087000	1090000	1087000	303
584	20250206	105900	17738726000	1088000	1087000	1088000	1087000	33
585	20250206	105800	17702833000	1088000	1087000	1088000	1087000	28
586	20250206	105700	17672396000	1088000	1088000	1088000	1087000	10
587	20250206	105600	17661519000	1088000	1087000	1088000	1086000	51
588	20250206	105500	17606081000	1087000	1087000	1088000	1087000	41
589	20250206	105400	17561512000	1086000	1088000	1088000	1085000	168
590	20250206	105300	17379072000	1087000	1088000	1088000	1087000	14
591	20250206	105200	17363846000	1088000	1087000	1089000	1087000	114
592	20250206	105100	17239816000	1088000	1087000	1088000	1086000	83
593	20250206	105000	17149597000	1087000	1086000	1087000	1085000	183
594	20250206	104900	16951002000	1086000	1089000	1089000	1086000	315
595	20250206	104800	16608326000	1089000	1088000	1089000	1087000	194
596	20250206	104700	16397235000	1087000	1088000	1088000	1087000	50
597	20250206	104600	16342844000	1088000	1087000	1088000	1087000	108
598	20250206	104500	16225362000	1088000	1088000	1088000	1087000	25
599	20250206	104400	16198183000	1088000	1087000	1088000	1087000	63
600	20250206	104300	16129699000	1087000	1087000	1088000	1087000	31
601	20250206	104200	16095998000	1088000	1087000	1088000	1086000	254
602	20250206	104100	15819772000	1087000	1087000	1087000	1086000	67
603	20250206	104000	15746950000	1088000	1085000	1088000	1084000	405
604	20250206	103900	15307379000	1085000	1085000	1086000	1085000	15
605	20250206	103800	15291099000	1086000	1085000	1086000	1085000	18
606	20250206	103700	15271564000	1085000	1086000	1086000	1085000	15
607	20250206	103600	15255288000	1085000	1086000	1086000	1085000	57
608	20250206	103500	15193425000	1086000	1086000	1087000	1086000	23
609	20250206	103400	15168439000	1087000	1087000	1088000	1087000	68
610	20250206	103300	15094522000	1087000	1088000	1088000	1087000	46
611	20250206	103200	15044515000	1087000	1088000	1088000	1087000	24
612	20250206	103100	15018421000	1087000	1088000	1088000	1087000	7
613	20250206	103000	15010807000	1088000	1087000	1088000	1086000	96
614	20250206	102900	14906454000	1087000	1085000	1087000	1085000	165
615	20250206	102800	14727218000	1085000	1085000	1086000	1085000	17
616	20250206	102700	14708770000	1085000	1085000	1085000	1085000	10
617	20250206	102600	14697920000	1086000	1086000	1087000	1085000	94
618	20250206	102500	14595868000	1087000	1087000	1088000	1086000	134
619	20250206	102400	14450238000	1087000	1087000	1088000	1087000	42
620	20250206	102300	14404577000	1087000	1085000	1087000	1085000	492
621	20250206	102200	13870123000	1084000	1085000	1085000	1084000	17
622	20250206	102100	13851690000	1085000	1084000	1085000	1084000	34
623	20250206	102000	13814828000	1084000	1084000	1085000	1084000	25
624	20250206	101900	13787725000	1085000	1084000	1085000	1084000	17
625	20250206	101800	13769287000	1084000	1085000	1085000	1084000	12
626	20250206	101700	13756277000	1085000	1082000	1085000	1082000	270
627	20250206	101600	13463996000	1082000	1082000	1082000	1081000	9
628	20250206	101500	13454265000	1081000	1081000	1082000	1081000	147
629	20250206	101400	13295221000	1082000	1082000	1082000	1081000	83
630	20250206	101300	13205430000	1082000	1082000	1082000	1081000	131
631	20250206	101200	13063691000	1081000	1081000	1082000	1081000	23
632	20250206	101100	13038814000	1081000	1082000	1082000	1081000	178
633	20250206	101000	12846299000	1082000	1081000	1082000	1081000	27
634	20250206	100900	12817094000	1082000	1081000	1082000	1081000	98
635	20250206	100800	12711131000	1081000	1082000	1082000	1081000	29
636	20250206	100700	12679779000	1082000	1081000	1082000	1081000	30
637	20250206	100600	12647333000	1082000	1082000	1082000	1081000	39
638	20250206	100500	12605149000	1082000	1084000	1084000	1081000	369
639	20250206	100400	12205603000	1084000	1084000	1085000	1084000	11
640	20250206	100300	12193677000	1085000	1083000	1085000	1083000	79
641	20250206	100200	12108051000	1084000	1084000	1084000	1083000	11
642	20250206	100100	12096133000	1084000	1085000	1086000	1083000	162
643	20250206	100000	11920426000	1085000	1085000	1086000	1085000	168
644	20250206	095900	11738088000	1084000	1084000	1085000	1084000	66
645	20250206	095800	11666488000	1084000	1085000	1085000	1084000	78
646	20250206	095700	11581867000	1085000	1084000	1085000	1084000	18
647	20250206	095600	11562347000	1084000	1084000	1085000	1084000	13
648	20250206	095500	11548250000	1084000	1085000	1085000	1084000	17
649	20250206	095400	11529819000	1085000	1085000	1085000	1084000	50
650	20250206	095300	11475571000	1085000	1084000	1085000	1084000	145
651	20250206	095200	11318338000	1084000	1084000	1084000	1083000	143
652	20250206	095100	11163333000	1083000	1084000	1084000	1083000	3
653	20250206	095000	11160082000	1084000	1083000	1084000	1083000	71
654	20250206	094900	11083173000	1083000	1085000	1085000	1083000	257
655	20250206	094800	10804447000	1086000	1084000	1086000	1084000	93
656	20250206	094700	10703596000	1083000	1084000	1084000	1083000	38
657	20250206	094600	10662435000	1083000	1083000	1084000	1083000	110
658	20250206	094500	10543300000	1083000	1083000	1084000	1083000	38
659	20250206	094400	10502141000	1083000	1084000	1084000	1083000	47
660	20250206	094300	10451221000	1084000	1083000	1084000	1083000	8
661	20250206	094200	10442553000	1084000	1084000	1084000	1083000	36
662	20250206	094100	10403539000	1084000	1086000	1086000	1084000	179
663	20250206	094000	10209228000	1086000	1084000	1086000	1084000	45
664	20250206	093900	10160431000	1084000	1083000	1084000	1083000	136
665	20250206	093800	10013116000	1083000	1082000	1085000	1082000	39
666	20250206	093700	9970913000	1082000	1082000	1086000	1081000	299
667	20250206	093600	9647156000	1082000	1081000	1082000	1081000	83
668	20250206	093500	9557407000	1081000	1082000	1083000	1081000	172
669	20250206	093400	9371271000	1082000	1083000	1084000	1082000	74
670	20250206	093300	9291125000	1083000	1082000	1084000	1082000	113
671	20250206	093200	9168754000	1083000	1087000	1087000	1083000	182
672	20250206	093100	8971282000	1087000	1086000	1087000	1085000	153
673	20250206	093000	8805094000	1086000	1086000	1087000	1086000	65
674	20250206	092900	8734498000	1086000	1086000	1087000	1085000	92
675	20250206	092800	8634572000	1087000	1086000	1087000	1085000	136
676	20250206	092700	8486898000	1085000	1083000	1085000	1083000	96
677	20250206	092600	8382865000	1082000	1082000	1083000	1082000	36
678	20250206	092500	8343905000	1082000	1083000	1083000	1082000	40
679	20250206	092400	8300597000	1083000	1085000	1085000	1082000	138
680	20250206	092300	8151092000	1085000	1083000	1085000	1083000	133
681	20250206	092200	8006910000	1082000	1081000	1084000	1081000	106
682	20250206	092100	7892195000	1081000	1081000	1081000	1080000	154
683	20250206	092000	7725773000	1080000	1081000	1081000	1080000	70
684	20250206	091900	7650126000	1081000	1083000	1083000	1081000	225
685	20250206	091800	7406803000	1082000	1083000	1084000	1082000	105
686	20250206	091700	7293154000	1083000	1082000	1083000	1082000	117
687	20250206	091600	7166455000	1083000	1087000	1087000	1082000	589
688	20250206	091500	6527669000	1086000	1087000	1087000	1086000	28
689	20250206	091400	6497238000	1086000	1088000	1090000	1086000	343
690	20250206	091300	6124135000	1088000	1088000	1088000	1087000	146
691	20250206	091200	5965310000	1088000	1088000	1088000	1087000	48
692	20250206	091100	5913117000	1087000	1090000	1091000	1087000	313
693	20250206	091000	5572072000	1090000	1088000	1090000	1087000	360
694	20250206	090900	5180299000	1087000	1088000	1088000	1087000	102
695	20250206	090800	5069396000	1087000	1086000	1088000	1085000	381
696	20250206	090700	4655649000	1086000	1088000	1089000	1086000	631
697	20250206	090600	3969700000	1088000	1088000	1089000	1087000	123
698	20250206	090500	3835895000	1087000	1091000	1091000	1087000	255
699	20250206	090400	3558251000	1091000	1090000	1091000	1088000	378
700	20250206	090300	3146436000	1089000	1092000	1093000	1089000	218
701	20250206	090200	2908862000	1093000	1087000	1093000	1086000	329
702	20250206	090100	2550656000	1086000	1085000	1088000	1085000	266
703	20250206	090000	2261599000	1085000	1095000	1095000	1080000	2072