KissMeData/377330/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212900	25596835	4390	4390	4390	4390	186
3	20250206	212800	25596835	4390	4390	4390	4390	0
4	20250206	212700	25596835	4390	4390	4390	4390	0
5	20250206	212600	25596835	4390	4390	4390	4390	0
6	20250206	212500	25596835	4390	4390	4390	4390	0
7	20250206	212400	25596835	4390	4390	4390	4390	0
8	20250206	212300	25596835	4390	4390	4390	4390	0
9	20250206	212200	25596835	4390	4390	4390	4390	0
10	20250206	212100	25596835	4390	4390	4390	4390	0
11	20250206	212000	25596835	4390	4390	4390	4390	0
12	20250206	211900	25596835	4390	4390	4390	4390	0
13	20250206	211800	25596835	4390	4390	4390	4390	0
14	20250206	211700	25596835	4390	4390	4390	4390	0
15	20250206	211600	25596835	4390	4390	4390	4390	0
16	20250206	211500	25596835	4390	4390	4390	4390	0
17	20250206	211400	25596835	4390	4390	4390	4390	0
18	20250206	211300	25596835	4390	4390	4390	4390	0
19	20250206	211200	25596835	4390	4390	4390	4390	0
20	20250206	211100	25596835	4390	4390	4390	4390	0
21	20250206	211000	25596835	4390	4390	4390	4390	0
22	20250206	210900	25596835	4390	4390	4390	4390	0
23	20250206	210800	25596835	4390	4390	4390	4390	0
24	20250206	210700	25596835	4390	4390	4390	4390	0
25	20250206	210600	25596835	4390	4390	4390	4390	0
26	20250206	210500	25596835	4390	4390	4390	4390	0
27	20250206	210400	25596835	4390	4390	4390	4390	0
28	20250206	210300	25596835	4390	4390	4390	4390	0
29	20250206	210200	25596835	4390	4390	4390	4390	0
30	20250206	210100	25596835	4390	4390	4390	4390	0
31	20250206	210000	25596835	4390	4390	4390	4390	0
32	20250206	205900	25596835	4390	4390	4390	4390	186
33	20250206	205800	25596835	4390	4390	4390	4390	0
34	20250206	205700	25596835	4390	4390	4390	4390	0
35	20250206	205600	25596835	4390	4390	4390	4390	0
36	20250206	205500	25596835	4390	4390	4390	4390	0
37	20250206	205400	25596835	4390	4390	4390	4390	0
38	20250206	205300	25596835	4390	4390	4390	4390	0
39	20250206	205200	25596835	4390	4390	4390	4390	0
40	20250206	205100	25596835	4390	4390	4390	4390	0
41	20250206	205000	25596835	4390	4390	4390	4390	0
42	20250206	204900	25596835	4390	4390	4390	4390	0
43	20250206	204800	25596835	4390	4390	4390	4390	0
44	20250206	204700	25596835	4390	4390	4390	4390	0
45	20250206	204600	25596835	4390	4390	4390	4390	0
46	20250206	204500	25596835	4390	4390	4390	4390	0
47	20250206	204400	25596835	4390	4390	4390	4390	0
48	20250206	204300	25596835	4390	4390	4390	4390	0
49	20250206	204200	25596835	4390	4390	4390	4390	0
50	20250206	204100	25596835	4390	4390	4390	4390	0
51	20250206	204000	25596835	4390	4390	4390	4390	0
52	20250206	203900	25596835	4390	4390	4390	4390	0
53	20250206	203800	25596835	4390	4390	4390	4390	0
54	20250206	203700	25596835	4390	4390	4390	4390	0
55	20250206	203600	25596835	4390	4390	4390	4390	0
56	20250206	203500	25596835	4390	4390	4390	4390	0
57	20250206	203400	25596835	4390	4390	4390	4390	0
58	20250206	203300	25596835	4390	4390	4390	4390	0
59	20250206	203200	25596835	4390	4390	4390	4390	0
60	20250206	203100	25596835	4390	4390	4390	4390	0
61	20250206	203000	25596835	4390	4390	4390	4390	0
62	20250206	202900	25596835	4390	4390	4390	4390	186
63	20250206	202800	25596835	4390	4390	4390	4390	0
64	20250206	202700	25596835	4390	4390	4390	4390	0
65	20250206	202600	25596835	4390	4390	4390	4390	0
66	20250206	202500	25596835	4390	4390	4390	4390	0
67	20250206	202400	25596835	4390	4390	4390	4390	0
68	20250206	202300	25596835	4390	4390	4390	4390	0
69	20250206	202200	25596835	4390	4390	4390	4390	0
70	20250206	202100	25596835	4390	4390	4390	4390	0
71	20250206	202000	25596835	4390	4390	4390	4390	0
72	20250206	201900	25596835	4390	4390	4390	4390	0
73	20250206	201800	25596835	4390	4390	4390	4390	0
74	20250206	201700	25596835	4390	4390	4390	4390	0
75	20250206	201600	25596835	4390	4390	4390	4390	0
76	20250206	201500	25596835	4390	4390	4390	4390	0
77	20250206	201400	25596835	4390	4390	4390	4390	0
78	20250206	201300	25596835	4390	4390	4390	4390	0
79	20250206	201200	25596835	4390	4390	4390	4390	0
80	20250206	201100	25596835	4390	4390	4390	4390	0
81	20250206	201000	25596835	4390	4390	4390	4390	0
82	20250206	200900	25596835	4390	4390	4390	4390	0
83	20250206	200800	25596835	4390	4390	4390	4390	0
84	20250206	200700	25596835	4390	4390	4390	4390	0
85	20250206	200600	25596835	4390	4390	4390	4390	0
86	20250206	200500	25596835	4390	4390	4390	4390	0
87	20250206	200400	25596835	4390	4390	4390	4390	0
88	20250206	200300	25596835	4390	4390	4390	4390	0
89	20250206	200200	25596835	4390	4390	4390	4390	0
90	20250206	200100	25596835	4390	4390	4390	4390	0
91	20250206	200000	25596835	4390	4390	4390	4390	0
92	20250206	195900	25596835	4390	4390	4390	4390	186
93	20250206	195800	25596835	4390	4390	4390	4390	0
94	20250206	195700	25596835	4390	4390	4390	4390	0
95	20250206	195600	25596835	4390	4390	4390	4390	0
96	20250206	195500	25596835	4390	4390	4390	4390	0
97	20250206	195400	25596835	4390	4390	4390	4390	0
98	20250206	195300	25596835	4390	4390	4390	4390	0
99	20250206	195200	25596835	4390	4390	4390	4390	0
100	20250206	195100	25596835	4390	4390	4390	4390	0
101	20250206	195000	25596835	4390	4390	4390	4390	0
102	20250206	194900	25596835	4390	4390	4390	4390	0
103	20250206	194800	25596835	4390	4390	4390	4390	0
104	20250206	194700	25596835	4390	4390	4390	4390	0
105	20250206	194600	25596835	4390	4390	4390	4390	0
106	20250206	194500	25596835	4390	4390	4390	4390	0
107	20250206	194400	25596835	4390	4390	4390	4390	0
108	20250206	194300	25596835	4390	4390	4390	4390	0
109	20250206	194200	25596835	4390	4390	4390	4390	0
110	20250206	194100	25596835	4390	4390	4390	4390	0
111	20250206	194000	25596835	4390	4390	4390	4390	0
112	20250206	193900	25596835	4390	4390	4390	4390	0
113	20250206	193800	25596835	4390	4390	4390	4390	0
114	20250206	193700	25596835	4390	4390	4390	4390	0
115	20250206	193600	25596835	4390	4390	4390	4390	0
116	20250206	193500	25596835	4390	4390	4390	4390	0
117	20250206	193400	25596835	4390	4390	4390	4390	0
118	20250206	193300	25596835	4390	4390	4390	4390	0
119	20250206	193200	25596835	4390	4390	4390	4390	0
120	20250206	193100	25596835	4390	4390	4390	4390	0
121	20250206	193000	25596835	4390	4390	4390	4390	0
122	20250206	192900	25596835	4390	4390	4390	4390	186
123	20250206	192800	25596835	4390	4390	4390	4390	0
124	20250206	192700	25596835	4390	4390	4390	4390	0
125	20250206	192600	25596835	4390	4390	4390	4390	0
126	20250206	192500	25596835	4390	4390	4390	4390	0
127	20250206	192400	25596835	4390	4390	4390	4390	0
128	20250206	192300	25596835	4390	4390	4390	4390	0
129	20250206	192200	25596835	4390	4390	4390	4390	0
130	20250206	192100	25596835	4390	4390	4390	4390	0
131	20250206	192000	25596835	4390	4390	4390	4390	0
132	20250206	191900	25596835	4390	4390	4390	4390	0
133	20250206	191800	25596835	4390	4390	4390	4390	0
134	20250206	191700	25596835	4390	4390	4390	4390	0
135	20250206	191600	25596835	4390	4390	4390	4390	0
136	20250206	191500	25596835	4390	4390	4390	4390	0
137	20250206	191400	25596835	4390	4390	4390	4390	0
138	20250206	191300	25596835	4390	4390	4390	4390	0
139	20250206	191200	25596835	4390	4390	4390	4390	0
140	20250206	191100	25596835	4390	4390	4390	4390	0
141	20250206	191000	25596835	4390	4390	4390	4390	0
142	20250206	190900	25596835	4390	4390	4390	4390	0
143	20250206	190800	25596835	4390	4390	4390	4390	0
144	20250206	190700	25596835	4390	4390	4390	4390	0
145	20250206	190600	25596835	4390	4390	4390	4390	0
146	20250206	190500	25596835	4390	4390	4390	4390	0
147	20250206	190400	25596835	4390	4390	4390	4390	0
148	20250206	190300	25596835	4390	4390	4390	4390	0
149	20250206	190200	25596835	4390	4390	4390	4390	0
150	20250206	190100	25596835	4390	4390	4390	4390	0
151	20250206	190000	25596835	4390	4390	4390	4390	0
152	20250206	185900	25596835	4390	4390	4390	4390	186
153	20250206	185800	25596835	4390	4390	4390	4390	0
154	20250206	185700	25596835	4390	4390	4390	4390	0
155	20250206	185600	25596835	4390	4390	4390	4390	0
156	20250206	185500	25596835	4390	4390	4390	4390	0
157	20250206	185400	25596835	4390	4390	4390	4390	0
158	20250206	185300	25596835	4390	4390	4390	4390	0
159	20250206	185200	25596835	4390	4390	4390	4390	0
160	20250206	185100	25596835	4390	4390	4390	4390	0
161	20250206	185000	25596835	4390	4390	4390	4390	0
162	20250206	184900	25596835	4390	4390	4390	4390	0
163	20250206	184800	25596835	4390	4390	4390	4390	0
164	20250206	184700	25596835	4390	4390	4390	4390	0
165	20250206	184600	25596835	4390	4390	4390	4390	0
166	20250206	184500	25596835	4390	4390	4390	4390	0
167	20250206	184400	25596835	4390	4390	4390	4390	0
168	20250206	184300	25596835	4390	4390	4390	4390	0
169	20250206	184200	25596835	4390	4390	4390	4390	0
170	20250206	184100	25596835	4390	4390	4390	4390	0
171	20250206	184000	25596835	4390	4390	4390	4390	0
172	20250206	183900	25596835	4390	4390	4390	4390	0
173	20250206	183800	25596835	4390	4390	4390	4390	0
174	20250206	183700	25596835	4390	4390	4390	4390	0
175	20250206	183600	25596835	4390	4390	4390	4390	0
176	20250206	183500	25596835	4390	4390	4390	4390	0
177	20250206	183400	25596835	4390	4390	4390	4390	0
178	20250206	183300	25596835	4390	4390	4390	4390	0
179	20250206	183200	25596835	4390	4390	4390	4390	0
180	20250206	183100	25596835	4390	4390	4390	4390	0
181	20250206	183000	25596835	4390	4390	4390	4390	0
182	20250206	182900	25596835	4390	4390	4390	4390	186
183	20250206	182800	25596835	4390	4390	4390	4390	0
184	20250206	182700	25596835	4390	4390	4390	4390	0
185	20250206	182600	25596835	4390	4390	4390	4390	0
186	20250206	182500	25596835	4390	4390	4390	4390	0
187	20250206	182400	25596835	4390	4390	4390	4390	0
188	20250206	182300	25596835	4390	4390	4390	4390	0
189	20250206	182200	25596835	4390	4390	4390	4390	0
190	20250206	182100	25596835	4390	4390	4390	4390	0
191	20250206	182000	25596835	4390	4390	4390	4390	0
192	20250206	181900	25596835	4390	4390	4390	4390	0
193	20250206	181800	25596835	4390	4390	4390	4390	0
194	20250206	181700	25596835	4390	4390	4390	4390	0
195	20250206	181600	25596835	4390	4390	4390	4390	0
196	20250206	181500	25596835	4390	4390	4390	4390	0
197	20250206	181400	25596835	4390	4390	4390	4390	0
198	20250206	181300	25596835	4390	4390	4390	4390	0
199	20250206	181200	25596835	4390	4390	4390	4390	0
200	20250206	181100	25596835	4390	4390	4390	4390	0
201	20250206	181000	25596835	4390	4390	4390	4390	0
202	20250206	180900	25596835	4390	4390	4390	4390	0
203	20250206	180800	25596835	4390	4390	4390	4390	0
204	20250206	180700	25596835	4390	4390	4390	4390	0
205	20250206	180600	25596835	4390	4390	4390	4390	0
206	20250206	180500	25596835	4390	4390	4390	4390	0
207	20250206	180400	25596835	4390	4390	4390	4390	0
208	20250206	180300	25596835	4390	4390	4390	4390	0
209	20250206	180200	25596835	4390	4390	4390	4390	0
210	20250206	180100	25596835	4390	4390	4390	4390	0
211	20250206	180000	25596835	4390	4390	4390	4390	0
212	20250206	175900	25596835	4390	4390	4390	4390	186
213	20250206	175800	25596835	4390	4390	4390	4390	0
214	20250206	175700	25596835	4390	4390	4390	4390	0
215	20250206	175600	25596835	4390	4390	4390	4390	0
216	20250206	175500	25596835	4390	4390	4390	4390	0
217	20250206	175400	25596835	4390	4390	4390	4390	0
218	20250206	175300	25596835	4390	4390	4390	4390	0
219	20250206	175200	25596835	4390	4390	4390	4390	0
220	20250206	175100	25596835	4390	4390	4390	4390	0
221	20250206	175000	25596835	4390	4390	4390	4390	0
222	20250206	174900	25596835	4390	4390	4390	4390	0
223	20250206	174800	25596835	4390	4390	4390	4390	0
224	20250206	174700	25596835	4390	4390	4390	4390	0
225	20250206	174600	25596835	4390	4390	4390	4390	0
226	20250206	174500	25596835	4390	4390	4390	4390	0
227	20250206	174400	25596835	4390	4390	4390	4390	0
228	20250206	174300	25596835	4390	4390	4390	4390	0
229	20250206	174200	25596835	4390	4390	4390	4390	0
230	20250206	174100	25596835	4390	4390	4390	4390	0
231	20250206	174000	25596835	4390	4390	4390	4390	0
232	20250206	173900	25596835	4390	4390	4390	4390	0
233	20250206	173800	25596835	4390	4390	4390	4390	0
234	20250206	173700	25596835	4390	4390	4390	4390	0
235	20250206	173600	25596835	4390	4390	4390	4390	0
236	20250206	173500	25596835	4390	4390	4390	4390	0
237	20250206	173400	25596835	4390	4390	4390	4390	0
238	20250206	173300	25596835	4390	4390	4390	4390	0
239	20250206	173200	25596835	4390	4390	4390	4390	0
240	20250206	173100	25596835	4390	4390	4390	4390	0
241	20250206	173000	25596835	4390	4390	4390	4390	0
242	20250206	172900	25596835	4390	4390	4390	4390	186
243	20250206	172800	25596835	4390	4390	4390	4390	0
244	20250206	172700	25596835	4390	4390	4390	4390	0
245	20250206	172600	25596835	4390	4390	4390	4390	0
246	20250206	172500	25596835	4390	4390	4390	4390	0
247	20250206	172400	25596835	4390	4390	4390	4390	0
248	20250206	172300	25596835	4390	4390	4390	4390	0
249	20250206	172200	25596835	4390	4390	4390	4390	0
250	20250206	172100	25596835	4390	4390	4390	4390	0
251	20250206	172000	25596835	4390	4390	4390	4390	0
252	20250206	171900	25596835	4390	4390	4390	4390	0
253	20250206	171800	25596835	4390	4390	4390	4390	0
254	20250206	171700	25596835	4390	4390	4390	4390	0
255	20250206	171600	25596835	4390	4390	4390	4390	0
256	20250206	171500	25596835	4390	4390	4390	4390	0
257	20250206	171400	25596835	4390	4390	4390	4390	0
258	20250206	171300	25596835	4390	4390	4390	4390	0
259	20250206	171200	25596835	4390	4390	4390	4390	0
260	20250206	171100	25596835	4390	4390	4390	4390	0
261	20250206	171000	25596835	4390	4390	4390	4390	0
262	20250206	170900	25596835	4390	4390	4390	4390	0
263	20250206	170800	25596835	4390	4390	4390	4390	0
264	20250206	170700	25596835	4390	4390	4390	4390	0
265	20250206	170600	25596835	4390	4390	4390	4390	0
266	20250206	170500	25596835	4390	4390	4390	4390	0
267	20250206	170400	25596835	4390	4390	4390	4390	0
268	20250206	170300	25596835	4390	4390	4390	4390	0
269	20250206	170200	25596835	4390	4390	4390	4390	0
270	20250206	170100	25596835	4390	4390	4390	4390	0
271	20250206	170000	25596835	4390	4390	4390	4390	0
272	20250206	165900	25596835	4390	4390	4390	4390	186
273	20250206	165800	25596835	4390	4390	4390	4390	0
274	20250206	165700	25596835	4390	4390	4390	4390	0
275	20250206	165600	25596835	4390	4390	4390	4390	0
276	20250206	165500	25596835	4390	4390	4390	4390	0
277	20250206	165400	25596835	4390	4390	4390	4390	0
278	20250206	165300	25596835	4390	4390	4390	4390	0
279	20250206	165200	25596835	4390	4390	4390	4390	0
280	20250206	165100	25596835	4390	4390	4390	4390	0
281	20250206	165000	25596835	4390	4390	4390	4390	0
282	20250206	164900	25596835	4390	4390	4390	4390	0
283	20250206	164800	25596835	4390	4390	4390	4390	0
284	20250206	164700	25596835	4390	4390	4390	4390	0
285	20250206	164600	25596835	4390	4390	4390	4390	0
286	20250206	164500	25596835	4390	4390	4390	4390	0
287	20250206	164400	25596835	4390	4390	4390	4390	0
288	20250206	164300	25596835	4390	4390	4390	4390	0
289	20250206	164200	25596835	4390	4390	4390	4390	0
290	20250206	164100	25596835	4390	4390	4390	4390	0
291	20250206	164000	25596835	4390	4390	4390	4390	0
292	20250206	163900	25596835	4390	4390	4390	4390	0
293	20250206	163800	25596835	4390	4390	4390	4390	0
294	20250206	163700	25596835	4390	4390	4390	4390	0
295	20250206	163600	25596835	4390	4390	4390	4390	0
296	20250206	163500	25596835	4390	4390	4390	4390	0
297	20250206	163400	25596835	4390	4390	4390	4390	0
298	20250206	163300	25596835	4390	4390	4390	4390	0
299	20250206	163200	25596835	4390	4390	4390	4390	0
300	20250206	163100	25596835	4390	4390	4390	4390	0
301	20250206	163000	25596835	4390	4390	4390	4390	0
302	20250206	162900	25596835	4390	4390	4390	4390	186
303	20250206	162800	25596835	4390	4390	4390	4390	0
304	20250206	162700	25596835	4390	4390	4390	4390	0
305	20250206	162600	25596835	4390	4390	4390	4390	0
306	20250206	162500	25596835	4390	4390	4390	4390	0
307	20250206	162400	25596835	4390	4390	4390	4390	0
308	20250206	162300	25596835	4390	4390	4390	4390	0
309	20250206	162200	25596835	4390	4390	4390	4390	0
310	20250206	162100	25596835	4390	4390	4390	4390	0
311	20250206	162000	25596835	4390	4390	4390	4390	0
312	20250206	161900	25596835	4390	4390	4390	4390	0
313	20250206	161800	25596835	4390	4390	4390	4390	0
314	20250206	161700	25596835	4390	4390	4390	4390	0
315	20250206	161600	25596835	4390	4390	4390	4390	0
316	20250206	161500	25596835	4390	4390	4390	4390	0
317	20250206	161400	25596835	4390	4390	4390	4390	0
318	20250206	161300	25596835	4390	4390	4390	4390	0
319	20250206	161200	25596835	4390	4390	4390	4390	0
320	20250206	161100	25596835	4390	4390	4390	4390	0
321	20250206	161000	25596835	4390	4390	4390	4390	0
322	20250206	160900	25596835	4390	4390	4390	4390	0
323	20250206	160800	25596835	4390	4390	4390	4390	0
324	20250206	160700	25596835	4390	4390	4390	4390	0
325	20250206	160600	25596835	4390	4390	4390	4390	0
326	20250206	160500	25596835	4390	4390	4390	4390	0
327	20250206	160400	25596835	4390	4390	4390	4390	0
328	20250206	160300	25596835	4390	4390	4390	4390	0
329	20250206	160200	25596835	4390	4390	4390	4390	0
330	20250206	160100	25596835	4390	4390	4390	4390	0
331	20250206	160000	25596835	4390	4390	4390	4390	0
332	20250206	155900	25596835	4390	4390	4390	4390	186
333	20250206	155800	25596835	4390	4390	4390	4390	0
334	20250206	155700	25596835	4390	4390	4390	4390	0
335	20250206	155600	25596835	4390	4390	4390	4390	0
336	20250206	155500	25596835	4390	4390	4390	4390	0
337	20250206	155400	25596835	4390	4390	4390	4390	0
338	20250206	155300	25596835	4390	4390	4390	4390	0
339	20250206	155200	25596835	4390	4390	4390	4390	0
340	20250206	155100	25596835	4390	4390	4390	4390	0
341	20250206	155000	25596835	4390	4390	4390	4390	0
342	20250206	154900	25596835	4390	4390	4390	4390	0
343	20250206	154800	25596835	4390	4390	4390	4390	0
344	20250206	154700	25596835	4390	4390	4390	4390	0
345	20250206	154600	25596835	4390	4390	4390	4390	0
346	20250206	154500	25596835	4390	4390	4390	4390	0
347	20250206	154400	25596835	4390	4390	4390	4390	0
348	20250206	154300	25596835	4390	4390	4390	4390	0
349	20250206	154200	25596835	4390	4390	4390	4390	0
350	20250206	154100	25596835	4390	4390	4390	4390	0
351	20250206	154000	25596835	4390	4390	4390	4390	0
352	20250206	153900	25596835	4390	4390	4390	4390	0
353	20250206	153800	25596835	4390	4390	4390	4390	0
354	20250206	153700	25596835	4390	4390	4390	4390	0
355	20250206	153600	25596835	4390	4390	4390	4390	0
356	20250206	153500	25596835	4390	4390	4390	4390	0
357	20250206	153400	25596835	4390	4390	4390	4390	0
358	20250206	153300	25596835	4390	4390	4390	4390	0
359	20250206	153200	25596835	4390	4390	4390	4390	0
360	20250206	153100	25596835	4390	4390	4390	4390	0
361	20250206	153000	25596835	4390	4390	4390	4390	186
362	20250206	152900	24780295	4390	4390	4390	4390	0
363	20250206	152800	24780295	4390	4390	4390	4390	0
364	20250206	152700	24780295	4390	4390	4390	4390	0
365	20250206	152600	24780295	4390	4390	4390	4390	0
366	20250206	152500	24780295	4390	4390	4390	4390	0
367	20250206	152400	24780295	4390	4390	4390	4390	0
368	20250206	152300	24780295	4390	4390	4390	4390	0
369	20250206	152200	24780295	4390	4390	4390	4390	0
370	20250206	152100	24780295	4390	4390	4390	4390	0
371	20250206	152000	24780295	4390	4390	4390	4390	0
372	20250206	151900	24780295	4390	4390	4390	4390	0
373	20250206	151800	24780295	4390	4390	4390	4390	0
374	20250206	151700	24780295	4390	4390	4390	4390	0
375	20250206	151600	24780295	4390	4390	4390	4390	22
376	20250206	151500	24683715	4390	4390	4390	4390	5
377	20250206	151400	24661765	4370	4370	4370	4370	0
378	20250206	151300	24661765	4370	4370	4370	4370	0
379	20250206	151200	24661765	4370	4370	4370	4370	0
380	20250206	151100	24661765	4370	4380	4380	4370	174
381	20250206	151000	23901270	4385	4385	4385	4385	3
382	20250206	150900	23888115	4380	4380	4380	4380	0
383	20250206	150800	23888115	4380	4380	4380	4380	0
384	20250206	150700	23888115	4380	4380	4380	4380	0
385	20250206	150600	23888115	4380	4380	4380	4380	0
386	20250206	150500	23888115	4380	4380	4380	4380	0
387	20250206	150400	23888115	4380	4380	4380	4380	0
388	20250206	150300	23888115	4380	4380	4380	4380	0
389	20250206	150200	23888115	4380	4380	4380	4380	0
390	20250206	150100	23888115	4380	4380	4380	4380	0
391	20250206	150000	23888115	4380	4380	4380	4380	0
392	20250206	145900	23888115	4380	4380	4380	4380	0
393	20250206	145800	23888115	4380	4380	4380	4380	0
394	20250206	145700	23888115	4380	4380	4380	4380	0
395	20250206	145600	23888115	4380	4380	4380	4380	0
396	20250206	145500	23888115	4380	4380	4380	4380	0
397	20250206	145400	23888115	4380	4380	4380	4380	1
398	20250206	145300	23883735	4390	4390	4390	4390	0
399	20250206	145200	23883735	4390	4390	4390	4390	10
400	20250206	145100	23839835	4390	4390	4390	4390	0
401	20250206	145000	23839835	4390	4390	4390	4390	0
402	20250206	144900	23839835	4390	4390	4390	4390	0
403	20250206	144800	23839835	4390	4390	4390	4390	30
404	20250206	144700	23708135	4385	4385	4385	4385	0
405	20250206	144600	23708135	4385	4385	4385	4385	0
406	20250206	144500	23708135	4385	4385	4385	4385	0
407	20250206	144400	23708135	4385	4390	4390	4385	6
408	20250206	144300	23681810	4390	4395	4395	4390	6
409	20250206	144200	23655455	4395	4400	4400	4390	12
410	20250206	144100	23602730	4400	4400	4400	4400	0
411	20250206	144000	23602730	4400	4400	4400	4400	0
412	20250206	143900	23602730	4400	4400	4400	4400	5
413	20250206	143800	23580730	4400	4400	4400	4400	0
414	20250206	143700	23580730	4400	4400	4400	4400	0
415	20250206	143600	23580730	4400	4400	4400	4400	1
416	20250206	143500	23576330	4370	4370	4370	4370	0
417	20250206	143400	23576330	4370	4370	4370	4370	0
418	20250206	143300	23576330	4370	4370	4370	4370	0
419	20250206	143200	23576330	4370	4370	4370	4370	0
420	20250206	143100	23576330	4370	4370	4370	4370	0
421	20250206	143000	23576330	4370	4370	4370	4370	0
422	20250206	142900	23576330	4370	4370	4370	4370	0
423	20250206	142800	23576330	4370	4370	4370	4370	0
424	20250206	142700	23576330	4370	4370	4370	4370	0
425	20250206	142600	23576330	4370	4370	4370	4370	0
426	20250206	142500	23576330	4370	4370	4370	4370	0
427	20250206	142400	23576330	4370	4375	4375	4370	100
428	20250206	142300	23139065	4375	4375	4375	4375	0
429	20250206	142200	23139065	4375	4375	4375	4375	0
430	20250206	142100	23139065	4375	4375	4375	4375	3
431	20250206	142000	23125940	4400	4400	4400	4400	0
432	20250206	141900	23125940	4400	4400	4400	4400	0
433	20250206	141800	23125940	4400	4400	4400	4400	0
434	20250206	141700	23125940	4400	4400	4400	4400	0
435	20250206	141600	23125940	4400	4400	4400	4400	0
436	20250206	141500	23125940	4400	4400	4400	4400	0
437	20250206	141400	23125940	4400	4400	4400	4400	0
438	20250206	141300	23125940	4400	4400	4400	4400	0
439	20250206	141200	23125940	4400	4400	4400	4400	0
440	20250206	141100	23125940	4400	4400	4400	4400	0
441	20250206	141000	23125940	4400	4400	4400	4400	0
442	20250206	140900	23125940	4400	4400	4400	4400	0
443	20250206	140800	23125940	4400	4400	4400	4400	0
444	20250206	140700	23125940	4400	4400	4400	4400	0
445	20250206	140600	23125940	4400	4400	4400	4400	0
446	20250206	140500	23125940	4400	4400	4400	4400	0
447	20250206	140400	23125940	4400	4400	4400	4400	0
448	20250206	140300	23125940	4400	4400	4400	4400	0
449	20250206	140200	23125940	4400	4400	4400	4400	0
450	20250206	140100	23125940	4400	4400	4400	4400	0
451	20250206	140000	23125940	4400	4400	4400	4400	0
452	20250206	135900	23125940	4400	4400	4400	4400	0
453	20250206	135800	23125940	4400	4400	4400	4400	0
454	20250206	135700	23125940	4400	4400	4400	4400	0
455	20250206	135600	23125940	4400	4400	4400	4400	0
456	20250206	135500	23125940	4400	4400	4400	4400	0
457	20250206	135400	23125940	4400	4400	4400	4400	0
458	20250206	135300	23125940	4400	4400	4400	4400	1
459	20250206	135200	23121540	4385	4385	4385	4385	0
460	20250206	135100	23121540	4385	4385	4385	4385	0
461	20250206	135000	23121540	4385	4385	4385	4385	0
462	20250206	134900	23121540	4385	4385	4385	4385	0
463	20250206	134800	23121540	4385	4385	4385	4385	0
464	20250206	134700	23121540	4385	4385	4385	4385	0
465	20250206	134600	23121540	4385	4385	4385	4385	0
466	20250206	134500	23121540	4385	4385	4385	4385	0
467	20250206	134400	23121540	4385	4385	4385	4385	0
468	20250206	134300	23121540	4385	4385	4385	4385	0
469	20250206	134200	23121540	4385	4385	4385	4385	0
470	20250206	134100	23121540	4385	4385	4385	4385	0
471	20250206	134000	23121540	4385	4385	4385	4385	0
472	20250206	133900	23121540	4385	4385	4385	4385	0
473	20250206	133800	23121540	4385	4385	4385	4385	0
474	20250206	133700	23121540	4385	4385	4385	4385	0
475	20250206	133600	23121540	4385	4385	4385	4385	0
476	20250206	133500	23121540	4385	4385	4385	4385	0
477	20250206	133400	23121540	4385	4385	4385	4385	0
478	20250206	133300	23121540	4385	4385	4385	4385	0
479	20250206	133200	23121540	4385	4385	4385	4385	0
480	20250206	133100	23121540	4385	4385	4385	4385	0
481	20250206	133000	23121540	4385	4385	4385	4385	0
482	20250206	132900	23121540	4385	4385	4385	4385	0
483	20250206	132800	23121540	4385	4385	4385	4385	0
484	20250206	132700	23121540	4385	4385	4385	4385	0
485	20250206	132600	23121540	4385	4385	4385	4385	0
486	20250206	132500	23121540	4385	4385	4385	4385	0
487	20250206	132400	23121540	4385	4385	4385	4385	0
488	20250206	132300	23121540	4385	4385	4385	4385	100
489	20250206	132200	22683040	4385	4385	4385	4385	0
490	20250206	132100	22683040	4385	4385	4385	4385	0
491	20250206	132000	22683040	4385	4385	4385	4385	0
492	20250206	131900	22683040	4385	4385	4385	4385	0
493	20250206	131800	22683040	4385	4385	4385	4385	0
494	20250206	131700	22683040	4385	4385	4385	4385	0
495	20250206	131600	22683040	4385	4385	4385	4385	0
496	20250206	131500	22683040	4385	4385	4385	4385	0
497	20250206	131400	22683040	4385	4385	4385	4385	0
498	20250206	131300	22683040	4385	4385	4385	4385	0
499	20250206	131200	22683040	4385	4385	4385	4385	0
500	20250206	131100	22683040	4385	4385	4385	4385	10
501	20250206	131000	22639190	4385	4385	4385	4385	0
502	20250206	130900	22639190	4385	4385	4385	4385	0
503	20250206	130800	22639190	4385	4385	4385	4385	0
504	20250206	130700	22639190	4385	4385	4385	4385	0
505	20250206	130600	22639190	4385	4385	4385	4385	0
506	20250206	130500	22639190	4385	4385	4385	4385	0
507	20250206	130400	22639190	4385	4385	4385	4385	0
508	20250206	130300	22639190	4385	4385	4385	4385	0
509	20250206	130200	22639190	4385	4385	4385	4385	0
510	20250206	130100	22639190	4385	4385	4385	4385	0
511	20250206	130000	22639190	4385	4385	4385	4385	0
512	20250206	125900	22639190	4385	4385	4385	4385	0
513	20250206	125800	22639190	4385	4375	4385	4375	219
514	20250206	125700	21680875	4385	4385	4385	4385	0
515	20250206	125600	21680875	4385	4385	4385	4385	0
516	20250206	125500	21680875	4385	4385	4385	4385	0
517	20250206	125400	21680875	4385	4385	4385	4385	0
518	20250206	125300	21680875	4385	4385	4385	4385	0
519	20250206	125200	21680875	4385	4385	4385	4385	0
520	20250206	125100	21680875	4385	4385	4385	4385	0
521	20250206	125000	21680875	4385	4385	4385	4385	0
522	20250206	124900	21680875	4385	4385	4385	4385	0
523	20250206	124800	21680875	4385	4385	4385	4385	0
524	20250206	124700	21680875	4385	4385	4385	4385	0
525	20250206	124600	21680875	4385	4385	4385	4385	33
526	20250206	124500	21536170	4370	4370	4370	4370	0
527	20250206	124400	21536170	4370	4370	4370	4370	0
528	20250206	124300	21536170	4370	4370	4370	4370	0
529	20250206	124200	21536170	4370	4370	4370	4370	0
530	20250206	124100	21536170	4370	4370	4370	4370	0
531	20250206	124000	21536170	4370	4370	4370	4370	0
532	20250206	123900	21536170	4370	4370	4370	4370	0
533	20250206	123800	21536170	4370	4370	4370	4370	250
534	20250206	123700	20443670	4375	4375	4375	4375	329
535	20250206	123600	19004295	4375	4375	4375	4375	0
536	20250206	123500	19004295	4375	4375	4375	4375	0
537	20250206	123400	19004295	4375	4375	4375	4375	0
538	20250206	123300	19004295	4375	4375	4375	4375	0
539	20250206	123200	19004295	4375	4375	4375	4375	0
540	20250206	123100	19004295	4375	4375	4375	4375	0
541	20250206	123000	19004295	4375	4375	4375	4375	0
542	20250206	122900	19004295	4375	4375	4375	4375	0
543	20250206	122800	19004295	4375	4375	4375	4375	0
544	20250206	122700	19004295	4375	4375	4375	4375	0
545	20250206	122600	19004295	4375	4375	4375	4375	0
546	20250206	122500	19004295	4375	4375	4375	4375	0
547	20250206	122400	19004295	4375	4375	4375	4375	0
548	20250206	122300	19004295	4375	4375	4375	4375	0
549	20250206	122200	19004295	4375	4375	4375	4375	0
550	20250206	122100	19004295	4375	4375	4375	4375	0
551	20250206	122000	19004295	4375	4375	4375	4375	0
552	20250206	121900	19004295	4375	4375	4375	4375	0
553	20250206	121800	19004295	4375	4375	4375	4375	0
554	20250206	121700	19004295	4375	4375	4375	4375	0
555	20250206	121600	19004295	4375	4375	4375	4375	0
556	20250206	121500	19004295	4375	4375	4375	4375	0
557	20250206	121400	19004295	4375	4375	4375	4375	0
558	20250206	121300	19004295	4375	4375	4375	4375	0
559	20250206	121200	19004295	4375	4375	4375	4375	0
560	20250206	121100	19004295	4375	4375	4375	4375	0
561	20250206	121000	19004295	4375	4375	4375	4375	0
562	20250206	120900	19004295	4375	4375	4375	4375	0
563	20250206	120800	19004295	4375	4375	4375	4375	0
564	20250206	120700	19004295	4375	4375	4375	4375	0
565	20250206	120600	19004295	4375	4375	4375	4375	0
566	20250206	120500	19004295	4375	4375	4375	4375	0
567	20250206	120400	19004295	4375	4375	4375	4375	0
568	20250206	120300	19004295	4375	4375	4375	4375	0
569	20250206	120200	19004295	4375	4375	4375	4375	0
570	20250206	120100	19004295	4375	4375	4375	4375	0
571	20250206	120000	19004295	4375	4375	4375	4375	0
572	20250206	115900	19004295	4375	4375	4375	4375	0
573	20250206	115800	19004295	4375	4375	4375	4375	0
574	20250206	115700	19004295	4375	4375	4375	4375	0
575	20250206	115600	19004295	4375	4375	4375	4375	0
576	20250206	115500	19004295	4375	4375	4375	4375	0
577	20250206	115400	19004295	4375	4375	4375	4375	4
578	20250206	115300	18986795	4375	4375	4375	4375	50
579	20250206	115200	18768045	4375	4375	4375	4375	0
580	20250206	115100	18768045	4375	4375	4375	4375	0
581	20250206	115000	18768045	4375	4375	4375	4375	0
582	20250206	114900	18768045	4375	4375	4375	4375	0
583	20250206	114800	18768045	4375	4375	4375	4375	0
584	20250206	114700	18768045	4375	4375	4375	4375	0
585	20250206	114600	18768045	4375	4375	4375	4375	0
586	20250206	114500	18768045	4375	4375	4375	4375	0
587	20250206	114400	18768045	4375	4375	4375	4375	0
588	20250206	114300	18768045	4375	4375	4375	4375	0
589	20250206	114200	18768045	4375	4375	4375	4375	0
590	20250206	114100	18768045	4375	4375	4375	4375	0
591	20250206	114000	18768045	4375	4375	4375	4375	0
592	20250206	113900	18768045	4375	4375	4375	4375	0
593	20250206	113800	18768045	4375	4375	4375	4375	0
594	20250206	113700	18768045	4375	4375	4375	4375	0
595	20250206	113600	18768045	4375	4375	4375	4375	0
596	20250206	113500	18768045	4375	4375	4375	4375	0
597	20250206	113400	18768045	4375	4375	4375	4375	0
598	20250206	113300	18768045	4375	4375	4375	4375	0
599	20250206	113200	18768045	4375	4375	4375	4375	0
600	20250206	113100	18768045	4375	4375	4375	4375	0
601	20250206	113000	18768045	4375	4375	4375	4375	3
602	20250206	112900	18754920	4375	4375	4375	4375	0
603	20250206	112800	18754920	4375	4375	4375	4375	0
604	20250206	112700	18754920	4375	4375	4375	4375	0
605	20250206	112600	18754920	4375	4375	4375	4375	0
606	20250206	112500	18754920	4375	4375	4375	4375	0
607	20250206	112400	18754920	4375	4375	4375	4375	0
608	20250206	112300	18754920	4375	4375	4375	4375	0
609	20250206	112200	18754920	4375	4375	4375	4375	0
610	20250206	112100	18754920	4375	4375	4375	4375	52
611	20250206	112000	18527420	4375	4375	4375	4375	0
612	20250206	111900	18527420	4375	4375	4375	4375	0
613	20250206	111800	18527420	4375	4375	4375	4375	0
614	20250206	111700	18527420	4375	4375	4375	4375	0
615	20250206	111600	18527420	4375	4370	4375	4370	471
616	20250206	111500	16469030	4375	4375	4375	4375	0
617	20250206	111400	16469030	4375	4375	4375	4375	0
618	20250206	111300	16469030	4375	4375	4375	4375	0
619	20250206	111200	16469030	4375	4375	4375	4375	0
620	20250206	111100	16469030	4375	4375	4375	4375	0
621	20250206	111000	16469030	4375	4375	4375	4375	0
622	20250206	110900	16469030	4375	4375	4375	4375	385
623	20250206	110800	14784655	4395	4395	4395	4395	50
624	20250206	110700	14564905	4410	4410	4410	4410	0
625	20250206	110600	14564905	4410	4410	4410	4410	0
626	20250206	110500	14564905	4410	4410	4410	4410	0
627	20250206	110400	14564905	4410	4410	4410	4410	0
628	20250206	110300	14564905	4410	4375	4410	4375	182
629	20250206	110200	13763750	4375	4375	4375	4375	0
630	20250206	110100	13763750	4375	4375	4375	4375	0
631	20250206	110000	13763750	4375	4375	4375	4375	0
632	20250206	105900	13763750	4375	4375	4375	4375	0
633	20250206	105800	13763750	4375	4375	4375	4375	0
634	20250206	105700	13763750	4375	4375	4375	4375	0
635	20250206	105600	13763750	4375	4375	4375	4375	0
636	20250206	105500	13763750	4375	4375	4375	4375	0
637	20250206	105400	13763750	4375	4375	4375	4375	0
638	20250206	105300	13763750	4375	4375	4375	4375	0
639	20250206	105200	13763750	4375	4375	4375	4375	0
640	20250206	105100	13763750	4375	4375	4375	4375	0
641	20250206	105000	13763750	4375	4375	4375	4375	0
642	20250206	104900	13763750	4375	4375	4375	4375	0
643	20250206	104800	13763750	4375	4375	4375	4375	0
644	20250206	104700	13763750	4375	4375	4375	4375	0
645	20250206	104600	13763750	4375	4375	4375	4375	0
646	20250206	104500	13763750	4375	4375	4375	4375	0
647	20250206	104400	13763750	4375	4375	4375	4375	0
648	20250206	104300	13763750	4375	4375	4375	4375	0
649	20250206	104200	13763750	4375	4375	4375	4375	0
650	20250206	104100	13763750	4375	4375	4375	4375	0
651	20250206	104000	13763750	4375	4375	4375	4375	0
652	20250206	103900	13763750	4375	4375	4375	4375	0
653	20250206	103800	13763750	4375	4375	4375	4375	0
654	20250206	103700	13763750	4375	4375	4375	4375	0
655	20250206	103600	13763750	4375	4375	4375	4375	0
656	20250206	103500	13763750	4375	4375	4375	4375	0
657	20250206	103400	13763750	4375	4375	4375	4375	0
658	20250206	103300	13763750	4375	4375	4375	4375	93
659	20250206	103200	13356875	4375	4375	4375	4375	0
660	20250206	103100	13356875	4375	4375	4375	4375	0
661	20250206	103000	13356875	4375	4375	4375	4375	0
662	20250206	102900	13356875	4375	4375	4375	4375	177
663	20250206	102800	12582500	4375	4375	4375	4375	100
664	20250206	102700	12145000	4375	4375	4375	4375	1
665	20250206	102600	12140625	4370	4370	4370	4370	0
666	20250206	102500	12140625	4370	4370	4370	4370	0
667	20250206	102400	12140625	4370	4370	4370	4370	0
668	20250206	102300	12140625	4370	4370	4370	4370	171
669	20250206	102200	11393355	4375	4375	4375	4375	0
670	20250206	102100	11393355	4375	4375	4375	4375	0
671	20250206	102000	11393355	4375	4375	4375	4375	0
672	20250206	101900	11393355	4375	4375	4375	4375	0
673	20250206	101800	11393355	4375	4375	4375	4375	0
674	20250206	101700	11393355	4375	4375	4375	4375	0
675	20250206	101600	11393355	4375	4375	4375	4375	321
676	20250206	101500	9988980	4375	4375	4375	4375	0
677	20250206	101400	9988980	4375	4375	4375	4375	0
678	20250206	101300	9988980	4375	4375	4375	4375	0
679	20250206	101200	9988980	4375	4375	4375	4375	51
680	20250206	101100	9765855	4390	4390	4390	4390	0
681	20250206	101000	9765855	4390	4390	4390	4390	0
682	20250206	100900	9765855	4390	4390	4390	4390	0
683	20250206	100800	9765855	4390	4390	4390	4390	0
684	20250206	100700	9765855	4390	4390	4390	4390	0
685	20250206	100600	9765855	4390	4390	4390	4390	0
686	20250206	100500	9765855	4390	4390	4390	4390	0
687	20250206	100400	9765855	4390	4390	4390	4390	5
688	20250206	100300	9743905	4390	4390	4390	4390	0
689	20250206	100200	9743905	4390	4390	4390	4390	1
690	20250206	100100	9739515	4385	4385	4385	4385	0
691	20250206	100000	9739515	4385	4385	4385	4385	0
692	20250206	095900	9739515	4385	4385	4385	4385	0
693	20250206	095800	9739515	4385	4385	4385	4385	0
694	20250206	095700	9739515	4385	4385	4385	4385	0
695	20250206	095600	9739515	4385	4385	4385	4385	0
696	20250206	095500	9739515	4385	4385	4385	4385	33
697	20250206	095400	9594810	4385	4385	4385	4385	1
698	20250206	095300	9590425	4385	4385	4385	4385	0
699	20250206	095200	9590425	4385	4385	4385	4385	15
700	20250206	095100	9524650	4380	4380	4380	4380	0
701	20250206	095000	9524650	4380	4380	4380	4380	0
702	20250206	094900	9524650	4380	4380	4380	4380	3
703	20250206	094800	9511510	4385	4385	4385	4385	0
704	20250206	094700	9511510	4385	4370	4385	4370	87
705	20250206	094600	9131275	4370	4390	4390	4370	1506
706	20250206	094500	2548925	4410	4410	4410	4410	0
707	20250206	094400	2548925	4410	4410	4410	4410	6
708	20250206	094300	2522465	4410	4410	4410	4410	1
709	20250206	094200	2518055	4400	4400	4400	4400	0
710	20250206	094100	2518055	4400	4400	4400	4400	0
711	20250206	094000	2518055	4400	4400	4400	4400	125
712	20250206	093900	1968055	4440	4440	4440	4440	0
713	20250206	093800	1968055	4440	4440	4440	4440	0
714	20250206	093700	1968055	4440	4440	4440	4440	0
715	20250206	093600	1968055	4440	4440	4440	4440	0
716	20250206	093500	1968055	4440	4440	4440	4440	0
717	20250206	093400	1968055	4440	4440	4440	4440	0
718	20250206	093300	1968055	4440	4430	4440	4430	3
719	20250206	093200	1954750	4400	4400	4400	4400	100
720	20250206	093100	1514750	4400	4400	4400	4400	5
721	20250206	093000	1492750	4455	4455	4455	4455	2
722	20250206	092900	1483840	4460	4460	4460	4460	0
723	20250206	092800	1483840	4460	4460	4460	4460	0
724	20250206	092700	1483840	4460	4460	4460	4460	0
725	20250206	092600	1483840	4460	4460	4460	4460	0
726	20250206	092500	1483840	4460	4460	4460	4460	0
727	20250206	092400	1483840	4460	4460	4460	4460	0
728	20250206	092300	1483840	4460	4460	4460	4460	0
729	20250206	092200	1483840	4460	4460	4460	4460	0
730	20250206	092100	1483840	4460	4460	4460	4460	2
731	20250206	092000	1474920	4460	4460	4460	4460	0
732	20250206	091900	1474920	4460	4460	4460	4460	1
733	20250206	091800	1470460	4460	4430	4460	4430	2
734	20250206	091700	1461570	4450	4450	4450	4450	0
735	20250206	091600	1461570	4450	4450	4450	4450	40
736	20250206	091500	1283570	4450	4440	4450	4440	22
737	20250206	091400	1185780	4415	4415	4415	4415	0
738	20250206	091300	1185780	4415	4415	4415	4415	0
739	20250206	091200	1185780	4415	4400	4415	4400	100
740	20250206	091100	744895	4400	4400	4400	4400	0
741	20250206	091000	744895	4400	4400	4400	4400	9
742	20250206	090900	705295	4400	4395	4400	4395	44
743	20250206	090800	511910	4395	4395	4395	4395	0
744	20250206	090700	511910	4395	4395	4395	4395	0
745	20250206	090600	511910	4395	4395	4395	4395	0
746	20250206	090500	511910	4395	4395	4395	4395	0
747	20250206	090400	511910	4395	4390	4395	4390	17
748	20250206	090300	437200	4390	4390	4390	4390	0
749	20250206	090200	437200	4390	4390	4390	4390	0
750	20250206	090100	437200	4390	4390	4390	4390	10
751	20250206	090000	393300	4370	4370	4370	4370	90