KissMeData/296160/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210900	40933035	4830	4830	4830	4830	395
3	20250206	210800	40933035	4830	4830	4830	4830	0
4	20250206	210700	40933035	4830	4830	4830	4830	0
5	20250206	210600	40933035	4830	4830	4830	4830	0
6	20250206	210500	40933035	4830	4830	4830	4830	0
7	20250206	210400	40933035	4830	4830	4830	4830	0
8	20250206	210300	40933035	4830	4830	4830	4830	0
9	20250206	210200	40933035	4830	4830	4830	4830	0
10	20250206	210100	40933035	4830	4830	4830	4830	0
11	20250206	210000	40933035	4830	4830	4830	4830	0
12	20250206	205900	40933035	4830	4830	4830	4830	0
13	20250206	205800	40933035	4830	4830	4830	4830	0
14	20250206	205700	40933035	4830	4830	4830	4830	0
15	20250206	205600	40933035	4830	4830	4830	4830	0
16	20250206	205500	40933035	4830	4830	4830	4830	0
17	20250206	205400	40933035	4830	4830	4830	4830	0
18	20250206	205300	40933035	4830	4830	4830	4830	0
19	20250206	205200	40933035	4830	4830	4830	4830	0
20	20250206	205100	40933035	4830	4830	4830	4830	0
21	20250206	205000	40933035	4830	4830	4830	4830	0
22	20250206	204900	40933035	4830	4830	4830	4830	0
23	20250206	204800	40933035	4830	4830	4830	4830	0
24	20250206	204700	40933035	4830	4830	4830	4830	0
25	20250206	204600	40933035	4830	4830	4830	4830	0
26	20250206	204500	40933035	4830	4830	4830	4830	0
27	20250206	204400	40933035	4830	4830	4830	4830	0
28	20250206	204300	40933035	4830	4830	4830	4830	0
29	20250206	204200	40933035	4830	4830	4830	4830	0
30	20250206	204100	40933035	4830	4830	4830	4830	0
31	20250206	204000	40933035	4830	4830	4830	4830	0
32	20250206	203900	40933035	4830	4830	4830	4830	395
33	20250206	203800	40933035	4830	4830	4830	4830	0
34	20250206	203700	40933035	4830	4830	4830	4830	0
35	20250206	203600	40933035	4830	4830	4830	4830	0
36	20250206	203500	40933035	4830	4830	4830	4830	0
37	20250206	203400	40933035	4830	4830	4830	4830	0
38	20250206	203300	40933035	4830	4830	4830	4830	0
39	20250206	203200	40933035	4830	4830	4830	4830	0
40	20250206	203100	40933035	4830	4830	4830	4830	0
41	20250206	203000	40933035	4830	4830	4830	4830	0
42	20250206	202900	40933035	4830	4830	4830	4830	0
43	20250206	202800	40933035	4830	4830	4830	4830	0
44	20250206	202700	40933035	4830	4830	4830	4830	0
45	20250206	202600	40933035	4830	4830	4830	4830	0
46	20250206	202500	40933035	4830	4830	4830	4830	0
47	20250206	202400	40933035	4830	4830	4830	4830	0
48	20250206	202300	40933035	4830	4830	4830	4830	0
49	20250206	202200	40933035	4830	4830	4830	4830	0
50	20250206	202100	40933035	4830	4830	4830	4830	0
51	20250206	202000	40933035	4830	4830	4830	4830	0
52	20250206	201900	40933035	4830	4830	4830	4830	0
53	20250206	201800	40933035	4830	4830	4830	4830	0
54	20250206	201700	40933035	4830	4830	4830	4830	0
55	20250206	201600	40933035	4830	4830	4830	4830	0
56	20250206	201500	40933035	4830	4830	4830	4830	0
57	20250206	201400	40933035	4830	4830	4830	4830	0
58	20250206	201300	40933035	4830	4830	4830	4830	0
59	20250206	201200	40933035	4830	4830	4830	4830	0
60	20250206	201100	40933035	4830	4830	4830	4830	0
61	20250206	201000	40933035	4830	4830	4830	4830	0
62	20250206	200900	40933035	4830	4830	4830	4830	395
63	20250206	200800	40933035	4830	4830	4830	4830	0
64	20250206	200700	40933035	4830	4830	4830	4830	0
65	20250206	200600	40933035	4830	4830	4830	4830	0
66	20250206	200500	40933035	4830	4830	4830	4830	0
67	20250206	200400	40933035	4830	4830	4830	4830	0
68	20250206	200300	40933035	4830	4830	4830	4830	0
69	20250206	200200	40933035	4830	4830	4830	4830	0
70	20250206	200100	40933035	4830	4830	4830	4830	0
71	20250206	200000	40933035	4830	4830	4830	4830	0
72	20250206	195900	40933035	4830	4830	4830	4830	0
73	20250206	195800	40933035	4830	4830	4830	4830	0
74	20250206	195700	40933035	4830	4830	4830	4830	0
75	20250206	195600	40933035	4830	4830	4830	4830	0
76	20250206	195500	40933035	4830	4830	4830	4830	0
77	20250206	195400	40933035	4830	4830	4830	4830	0
78	20250206	195300	40933035	4830	4830	4830	4830	0
79	20250206	195200	40933035	4830	4830	4830	4830	0
80	20250206	195100	40933035	4830	4830	4830	4830	0
81	20250206	195000	40933035	4830	4830	4830	4830	0
82	20250206	194900	40933035	4830	4830	4830	4830	0
83	20250206	194800	40933035	4830	4830	4830	4830	0
84	20250206	194700	40933035	4830	4830	4830	4830	0
85	20250206	194600	40933035	4830	4830	4830	4830	0
86	20250206	194500	40933035	4830	4830	4830	4830	0
87	20250206	194400	40933035	4830	4830	4830	4830	0
88	20250206	194300	40933035	4830	4830	4830	4830	0
89	20250206	194200	40933035	4830	4830	4830	4830	0
90	20250206	194100	40933035	4830	4830	4830	4830	0
91	20250206	194000	40933035	4830	4830	4830	4830	0
92	20250206	193900	40933035	4830	4830	4830	4830	395
93	20250206	193800	40933035	4830	4830	4830	4830	0
94	20250206	193700	40933035	4830	4830	4830	4830	0
95	20250206	193600	40933035	4830	4830	4830	4830	0
96	20250206	193500	40933035	4830	4830	4830	4830	0
97	20250206	193400	40933035	4830	4830	4830	4830	0
98	20250206	193300	40933035	4830	4830	4830	4830	0
99	20250206	193200	40933035	4830	4830	4830	4830	0
100	20250206	193100	40933035	4830	4830	4830	4830	0
101	20250206	193000	40933035	4830	4830	4830	4830	0
102	20250206	192900	40933035	4830	4830	4830	4830	0
103	20250206	192800	40933035	4830	4830	4830	4830	0
104	20250206	192700	40933035	4830	4830	4830	4830	0
105	20250206	192600	40933035	4830	4830	4830	4830	0
106	20250206	192500	40933035	4830	4830	4830	4830	0
107	20250206	192400	40933035	4830	4830	4830	4830	0
108	20250206	192300	40933035	4830	4830	4830	4830	0
109	20250206	192200	40933035	4830	4830	4830	4830	0
110	20250206	192100	40933035	4830	4830	4830	4830	0
111	20250206	192000	40933035	4830	4830	4830	4830	0
112	20250206	191900	40933035	4830	4830	4830	4830	0
113	20250206	191800	40933035	4830	4830	4830	4830	0
114	20250206	191700	40933035	4830	4830	4830	4830	0
115	20250206	191600	40933035	4830	4830	4830	4830	0
116	20250206	191500	40933035	4830	4830	4830	4830	0
117	20250206	191400	40933035	4830	4830	4830	4830	0
118	20250206	191300	40933035	4830	4830	4830	4830	0
119	20250206	191200	40933035	4830	4830	4830	4830	0
120	20250206	191100	40933035	4830	4830	4830	4830	0
121	20250206	191000	40933035	4830	4830	4830	4830	0
122	20250206	190900	40933035	4830	4830	4830	4830	395
123	20250206	190800	40933035	4830	4830	4830	4830	0
124	20250206	190700	40933035	4830	4830	4830	4830	0
125	20250206	190600	40933035	4830	4830	4830	4830	0
126	20250206	190500	40933035	4830	4830	4830	4830	0
127	20250206	190400	40933035	4830	4830	4830	4830	0
128	20250206	190300	40933035	4830	4830	4830	4830	0
129	20250206	190200	40933035	4830	4830	4830	4830	0
130	20250206	190100	40933035	4830	4830	4830	4830	0
131	20250206	190000	40933035	4830	4830	4830	4830	0
132	20250206	185900	40933035	4830	4830	4830	4830	0
133	20250206	185800	40933035	4830	4830	4830	4830	0
134	20250206	185700	40933035	4830	4830	4830	4830	0
135	20250206	185600	40933035	4830	4830	4830	4830	0
136	20250206	185500	40933035	4830	4830	4830	4830	0
137	20250206	185400	40933035	4830	4830	4830	4830	0
138	20250206	185300	40933035	4830	4830	4830	4830	0
139	20250206	185200	40933035	4830	4830	4830	4830	0
140	20250206	185100	40933035	4830	4830	4830	4830	0
141	20250206	185000	40933035	4830	4830	4830	4830	0
142	20250206	184900	40933035	4830	4830	4830	4830	0
143	20250206	184800	40933035	4830	4830	4830	4830	0
144	20250206	184700	40933035	4830	4830	4830	4830	0
145	20250206	184600	40933035	4830	4830	4830	4830	0
146	20250206	184500	40933035	4830	4830	4830	4830	0
147	20250206	184400	40933035	4830	4830	4830	4830	0
148	20250206	184300	40933035	4830	4830	4830	4830	0
149	20250206	184200	40933035	4830	4830	4830	4830	0
150	20250206	184100	40933035	4830	4830	4830	4830	0
151	20250206	184000	40933035	4830	4830	4830	4830	0
152	20250206	183900	40933035	4830	4830	4830	4830	395
153	20250206	183800	40933035	4830	4830	4830	4830	0
154	20250206	183700	40933035	4830	4830	4830	4830	0
155	20250206	183600	40933035	4830	4830	4830	4830	0
156	20250206	183500	40933035	4830	4830	4830	4830	0
157	20250206	183400	40933035	4830	4830	4830	4830	0
158	20250206	183300	40933035	4830	4830	4830	4830	0
159	20250206	183200	40933035	4830	4830	4830	4830	0
160	20250206	183100	40933035	4830	4830	4830	4830	0
161	20250206	183000	40933035	4830	4830	4830	4830	0
162	20250206	182900	40933035	4830	4830	4830	4830	0
163	20250206	182800	40933035	4830	4830	4830	4830	0
164	20250206	182700	40933035	4830	4830	4830	4830	0
165	20250206	182600	40933035	4830	4830	4830	4830	0
166	20250206	182500	40933035	4830	4830	4830	4830	0
167	20250206	182400	40933035	4830	4830	4830	4830	0
168	20250206	182300	40933035	4830	4830	4830	4830	0
169	20250206	182200	40933035	4830	4830	4830	4830	0
170	20250206	182100	40933035	4830	4830	4830	4830	0
171	20250206	182000	40933035	4830	4830	4830	4830	0
172	20250206	181900	40933035	4830	4830	4830	4830	0
173	20250206	181800	40933035	4830	4830	4830	4830	0
174	20250206	181700	40933035	4830	4830	4830	4830	0
175	20250206	181600	40933035	4830	4830	4830	4830	0
176	20250206	181500	40933035	4830	4830	4830	4830	0
177	20250206	181400	40933035	4830	4830	4830	4830	0
178	20250206	181300	40933035	4830	4830	4830	4830	0
179	20250206	181200	40933035	4830	4830	4830	4830	0
180	20250206	181100	40933035	4830	4830	4830	4830	0
181	20250206	181000	40933035	4830	4830	4830	4830	0
182	20250206	180900	40933035	4830	4830	4830	4830	395
183	20250206	180800	40933035	4830	4830	4830	4830	0
184	20250206	180700	40933035	4830	4830	4830	4830	0
185	20250206	180600	40933035	4830	4830	4830	4830	0
186	20250206	180500	40933035	4830	4830	4830	4830	0
187	20250206	180400	40933035	4830	4830	4830	4830	0
188	20250206	180300	40933035	4830	4830	4830	4830	0
189	20250206	180200	40933035	4830	4830	4830	4830	0
190	20250206	180100	40933035	4830	4830	4830	4830	0
191	20250206	180000	40933035	4830	4830	4830	4830	0
192	20250206	175900	40933035	4830	4830	4830	4830	0
193	20250206	175800	40933035	4830	4830	4830	4830	0
194	20250206	175700	40933035	4830	4830	4830	4830	0
195	20250206	175600	40933035	4830	4830	4830	4830	0
196	20250206	175500	40933035	4830	4830	4830	4830	0
197	20250206	175400	40933035	4830	4830	4830	4830	0
198	20250206	175300	40933035	4830	4830	4830	4830	0
199	20250206	175200	40933035	4830	4830	4830	4830	0
200	20250206	175100	40933035	4830	4830	4830	4830	0
201	20250206	175000	40933035	4830	4830	4830	4830	0
202	20250206	174900	40933035	4830	4830	4830	4830	0
203	20250206	174800	40933035	4830	4830	4830	4830	0
204	20250206	174700	40933035	4830	4830	4830	4830	0
205	20250206	174600	40933035	4830	4830	4830	4830	0
206	20250206	174500	40933035	4830	4830	4830	4830	0
207	20250206	174400	40933035	4830	4830	4830	4830	0
208	20250206	174300	40933035	4830	4830	4830	4830	0
209	20250206	174200	40933035	4830	4830	4830	4830	0
210	20250206	174100	40933035	4830	4830	4830	4830	0
211	20250206	174000	40933035	4830	4830	4830	4830	0
212	20250206	173900	40933035	4830	4830	4830	4830	395
213	20250206	173800	40933035	4830	4830	4830	4830	0
214	20250206	173700	40933035	4830	4830	4830	4830	0
215	20250206	173600	40933035	4830	4830	4830	4830	0
216	20250206	173500	40933035	4830	4830	4830	4830	0
217	20250206	173400	40933035	4830	4830	4830	4830	0
218	20250206	173300	40933035	4830	4830	4830	4830	0
219	20250206	173200	40933035	4830	4830	4830	4830	0
220	20250206	173100	40933035	4830	4830	4830	4830	0
221	20250206	173000	40933035	4830	4830	4830	4830	0
222	20250206	172900	40933035	4830	4830	4830	4830	0
223	20250206	172800	40933035	4830	4830	4830	4830	0
224	20250206	172700	40933035	4830	4830	4830	4830	0
225	20250206	172600	40933035	4830	4830	4830	4830	0
226	20250206	172500	40933035	4830	4830	4830	4830	0
227	20250206	172400	40933035	4830	4830	4830	4830	0
228	20250206	172300	40933035	4830	4830	4830	4830	0
229	20250206	172200	40933035	4830	4830	4830	4830	0
230	20250206	172100	40933035	4830	4830	4830	4830	0
231	20250206	172000	40933035	4830	4830	4830	4830	0
232	20250206	171900	40933035	4830	4830	4830	4830	0
233	20250206	171800	40933035	4830	4830	4830	4830	0
234	20250206	171700	40933035	4830	4830	4830	4830	0
235	20250206	171600	40933035	4830	4830	4830	4830	0
236	20250206	171500	40933035	4830	4830	4830	4830	0
237	20250206	171400	40933035	4830	4830	4830	4830	0
238	20250206	171300	40933035	4830	4830	4830	4830	0
239	20250206	171200	40933035	4830	4830	4830	4830	0
240	20250206	171100	40933035	4830	4830	4830	4830	0
241	20250206	171000	40933035	4830	4830	4830	4830	0
242	20250206	170900	40933035	4830	4830	4830	4830	395
243	20250206	170800	40933035	4830	4830	4830	4830	0
244	20250206	170700	40933035	4830	4830	4830	4830	0
245	20250206	170600	40933035	4830	4830	4830	4830	0
246	20250206	170500	40933035	4830	4830	4830	4830	0
247	20250206	170400	40933035	4830	4830	4830	4830	0
248	20250206	170300	40933035	4830	4830	4830	4830	0
249	20250206	170200	40933035	4830	4830	4830	4830	0
250	20250206	170100	40933035	4830	4830	4830	4830	0
251	20250206	170000	40933035	4830	4830	4830	4830	0
252	20250206	165900	40933035	4830	4830	4830	4830	0
253	20250206	165800	40933035	4830	4830	4830	4830	0
254	20250206	165700	40933035	4830	4830	4830	4830	0
255	20250206	165600	40933035	4830	4830	4830	4830	0
256	20250206	165500	40933035	4830	4830	4830	4830	0
257	20250206	165400	40933035	4830	4830	4830	4830	0
258	20250206	165300	40933035	4830	4830	4830	4830	0
259	20250206	165200	40933035	4830	4830	4830	4830	0
260	20250206	165100	40933035	4830	4830	4830	4830	0
261	20250206	165000	40933035	4830	4830	4830	4830	0
262	20250206	164900	40933035	4830	4830	4830	4830	0
263	20250206	164800	40933035	4830	4830	4830	4830	0
264	20250206	164700	40933035	4830	4830	4830	4830	0
265	20250206	164600	40933035	4830	4830	4830	4830	0
266	20250206	164500	40933035	4830	4830	4830	4830	0
267	20250206	164400	40933035	4830	4830	4830	4830	0
268	20250206	164300	40933035	4830	4830	4830	4830	0
269	20250206	164200	40933035	4830	4830	4830	4830	0
270	20250206	164100	40933035	4830	4830	4830	4830	0
271	20250206	164000	40933035	4830	4830	4830	4830	0
272	20250206	163900	40933035	4830	4830	4830	4830	395
273	20250206	163800	40933035	4830	4830	4830	4830	0
274	20250206	163700	40933035	4830	4830	4830	4830	0
275	20250206	163600	40933035	4830	4830	4830	4830	0
276	20250206	163500	40933035	4830	4830	4830	4830	0
277	20250206	163400	40933035	4830	4830	4830	4830	0
278	20250206	163300	40933035	4830	4830	4830	4830	0
279	20250206	163200	40933035	4830	4830	4830	4830	0
280	20250206	163100	40933035	4830	4830	4830	4830	0
281	20250206	163000	40933035	4830	4830	4830	4830	0
282	20250206	162900	40933035	4830	4830	4830	4830	0
283	20250206	162800	40933035	4830	4830	4830	4830	0
284	20250206	162700	40933035	4830	4830	4830	4830	0
285	20250206	162600	40933035	4830	4830	4830	4830	0
286	20250206	162500	40933035	4830	4830	4830	4830	0
287	20250206	162400	40933035	4830	4830	4830	4830	0
288	20250206	162300	40933035	4830	4830	4830	4830	0
289	20250206	162200	40933035	4830	4830	4830	4830	0
290	20250206	162100	40933035	4830	4830	4830	4830	0
291	20250206	162000	40933035	4830	4830	4830	4830	0
292	20250206	161900	40933035	4830	4830	4830	4830	0
293	20250206	161800	40933035	4830	4830	4830	4830	0
294	20250206	161700	40933035	4830	4830	4830	4830	0
295	20250206	161600	40933035	4830	4830	4830	4830	0
296	20250206	161500	40933035	4830	4830	4830	4830	0
297	20250206	161400	40933035	4830	4830	4830	4830	0
298	20250206	161300	40933035	4830	4830	4830	4830	0
299	20250206	161200	40933035	4830	4830	4830	4830	0
300	20250206	161100	40933035	4830	4830	4830	4830	0
301	20250206	161000	40933035	4830	4830	4830	4830	0
302	20250206	160900	40933035	4830	4830	4830	4830	395
303	20250206	160800	40933035	4830	4830	4830	4830	0
304	20250206	160700	40933035	4830	4830	4830	4830	0
305	20250206	160600	40933035	4830	4830	4830	4830	0
306	20250206	160500	40933035	4830	4830	4830	4830	0
307	20250206	160400	40933035	4830	4830	4830	4830	0
308	20250206	160300	40933035	4830	4830	4830	4830	0
309	20250206	160200	40933035	4830	4830	4830	4830	0
310	20250206	160100	40933035	4830	4830	4830	4830	0
311	20250206	160000	40933035	4830	4830	4830	4830	0
312	20250206	155900	40933035	4830	4830	4830	4830	0
313	20250206	155800	40933035	4830	4830	4830	4830	0
314	20250206	155700	40933035	4830	4830	4830	4830	0
315	20250206	155600	40933035	4830	4830	4830	4830	0
316	20250206	155500	40933035	4830	4830	4830	4830	0
317	20250206	155400	40933035	4830	4830	4830	4830	0
318	20250206	155300	40933035	4830	4830	4830	4830	0
319	20250206	155200	40933035	4830	4830	4830	4830	0
320	20250206	155100	40933035	4830	4830	4830	4830	0
321	20250206	155000	40933035	4830	4830	4830	4830	0
322	20250206	154900	40933035	4830	4830	4830	4830	0
323	20250206	154800	40933035	4830	4830	4830	4830	0
324	20250206	154700	40933035	4830	4830	4830	4830	0
325	20250206	154600	40933035	4830	4830	4830	4830	0
326	20250206	154500	40933035	4830	4830	4830	4830	0
327	20250206	154400	40933035	4830	4830	4830	4830	0
328	20250206	154300	40933035	4830	4830	4830	4830	0
329	20250206	154200	40933035	4830	4830	4830	4830	0
330	20250206	154100	40933035	4830	4830	4830	4830	0
331	20250206	154000	40933035	4830	4830	4830	4830	0
332	20250206	153900	40933035	4830	4830	4830	4830	395
333	20250206	153800	40933035	4830	4830	4830	4830	0
334	20250206	153700	40933035	4830	4830	4830	4830	0
335	20250206	153600	40933035	4830	4830	4830	4830	0
336	20250206	153500	40933035	4830	4830	4830	4830	0
337	20250206	153400	40933035	4830	4830	4830	4830	0
338	20250206	153300	40933035	4830	4830	4830	4830	0
339	20250206	153200	40933035	4830	4830	4830	4830	0
340	20250206	153100	40933035	4830	4830	4830	4830	0
341	20250206	153000	40933035	4830	4830	4830	4830	395
342	20250206	152900	39025185	4980	4980	4980	4980	0
343	20250206	152800	39025185	4980	4980	4980	4980	0
344	20250206	152700	39025185	4980	4980	4980	4980	0
345	20250206	152600	39025185	4980	4980	4980	4980	0
346	20250206	152500	39025185	4980	4980	4980	4980	0
347	20250206	152400	39025185	4980	4980	4980	4980	0
348	20250206	152300	39025185	4980	4980	4980	4980	0
349	20250206	152200	39025185	4980	4980	4980	4980	0
350	20250206	152100	39025185	4980	4980	4980	4980	0
351	20250206	152000	39025185	4980	4980	4980	4980	0
352	20250206	151900	39025185	4980	4980	4980	4980	0
353	20250206	151800	39025185	4980	4980	4980	4980	0
354	20250206	151700	39025185	4980	4980	4980	4980	0
355	20250206	151600	39025185	4980	4895	4980	4880	101
356	20250206	151500	38531170	4980	4980	4980	4980	0
357	20250206	151400	38531170	4980	4980	4980	4980	0
358	20250206	151300	38531170	4980	4980	4980	4980	0
359	20250206	151200	38531170	4980	4980	4980	4980	0
360	20250206	151100	38531170	4980	4980	4980	4980	0
361	20250206	151000	38531170	4980	4980	4980	4980	0
362	20250206	150900	38531170	4980	4980	4980	4980	0
363	20250206	150800	38531170	4980	4980	4980	4980	0
364	20250206	150700	38531170	4980	4980	4980	4980	0
365	20250206	150600	38531170	4980	4980	4980	4980	0
366	20250206	150500	38531170	4980	4980	4980	4980	0
367	20250206	150400	38531170	4980	4980	4980	4980	0
368	20250206	150300	38531170	4980	4980	4980	4980	0
369	20250206	150200	38531170	4980	4980	4980	4980	137
370	20250206	150100	37848910	4985	4985	4985	4985	0
371	20250206	150000	37848910	4985	4985	4985	4985	0
372	20250206	145900	37848910	4985	4985	4985	4985	0
373	20250206	145800	37848910	4985	4985	4985	4985	0
374	20250206	145700	37848910	4985	4985	4985	4985	0
375	20250206	145600	37848910	4985	4985	4985	4985	0
376	20250206	145500	37848910	4985	4985	4985	4985	0
377	20250206	145400	37848910	4985	4985	4985	4985	0
378	20250206	145300	37848910	4985	4985	4985	4985	0
379	20250206	145200	37848910	4985	4985	4985	4985	0
380	20250206	145100	37848910	4985	4985	4985	4985	0
381	20250206	145000	37848910	4985	4985	4985	4985	0
382	20250206	144900	37848910	4985	4985	4985	4985	0
383	20250206	144800	37848910	4985	4985	4985	4985	0
384	20250206	144700	37848910	4985	4985	4985	4985	0
385	20250206	144600	37848910	4985	4985	4985	4985	0
386	20250206	144500	37848910	4985	4985	4985	4985	0
387	20250206	144400	37848910	4985	4985	4985	4985	0
388	20250206	144300	37848910	4985	4985	4985	4985	0
389	20250206	144200	37848910	4985	4985	4985	4985	0
390	20250206	144100	37848910	4985	4985	4985	4985	0
391	20250206	144000	37848910	4985	4985	4985	4985	0
392	20250206	143900	37848910	4985	4985	4985	4985	0
393	20250206	143800	37848910	4985	4985	4985	4985	1
394	20250206	143700	37843925	4985	4985	4985	4985	1
395	20250206	143600	37838940	4990	4990	4990	4990	0
396	20250206	143500	37838940	4990	4990	4990	4990	0
397	20250206	143400	37838940	4990	4990	4990	4990	0
398	20250206	143300	37838940	4990	4990	4990	4990	0
399	20250206	143200	37838940	4990	4990	4990	4990	0
400	20250206	143100	37838940	4990	4990	4990	4990	0
401	20250206	143000	37838940	4990	4990	4990	4990	1
402	20250206	142900	37833950	4885	4885	4885	4885	0
403	20250206	142800	37833950	4885	4885	4885	4885	0
404	20250206	142700	37833950	4885	4885	4885	4885	0
405	20250206	142600	37833950	4885	4885	4885	4885	1
406	20250206	142500	37829065	4880	4880	4880	4880	0
407	20250206	142400	37829065	4880	4880	4880	4880	0
408	20250206	142300	37829065	4880	4880	4880	4880	0
409	20250206	142200	37829065	4880	4880	4880	4880	0
410	20250206	142100	37829065	4880	4880	4880	4880	0
411	20250206	142000	37829065	4880	4880	4880	4880	0
412	20250206	141900	37829065	4880	4880	4880	4880	0
413	20250206	141800	37829065	4880	4880	4880	4880	0
414	20250206	141700	37829065	4880	4880	4880	4880	0
415	20250206	141600	37829065	4880	4880	4880	4880	1
416	20250206	141500	37824185	4875	4875	4875	4875	0
417	20250206	141400	37824185	4875	4875	4875	4875	0
418	20250206	141300	37824185	4875	4875	4875	4875	0
419	20250206	141200	37824185	4875	4875	4875	4875	0
420	20250206	141100	37824185	4875	4875	4875	4875	0
421	20250206	141000	37824185	4875	4875	4875	4875	0
422	20250206	140900	37824185	4875	4875	4875	4875	0
423	20250206	140800	37824185	4875	4875	4875	4875	0
424	20250206	140700	37824185	4875	4875	4875	4875	0
425	20250206	140600	37824185	4875	4875	4875	4875	0
426	20250206	140500	37824185	4875	4875	4875	4875	0
427	20250206	140400	37824185	4875	4875	4875	4875	0
428	20250206	140300	37824185	4875	4875	4875	4875	0
429	20250206	140200	37824185	4875	4875	4875	4875	0
430	20250206	140100	37824185	4875	4875	4875	4875	70
431	20250206	140000	37482935	4990	4990	4990	4990	0
432	20250206	135900	37482935	4990	4990	4990	4990	15
433	20250206	135800	37408085	4990	4990	4990	4990	0
434	20250206	135700	37408085	4990	4990	4990	4990	0
435	20250206	135600	37408085	4990	4990	4990	4990	0
436	20250206	135500	37408085	4990	4990	4990	4990	0
437	20250206	135400	37408085	4990	4990	4990	4990	2
438	20250206	135300	37398105	4990	4990	4990	4990	1
439	20250206	135200	37393115	4990	4990	4990	4990	0
440	20250206	135100	37393115	4990	4990	4990	4990	0
441	20250206	135000	37393115	4990	4990	4990	4990	0
442	20250206	134900	37393115	4990	4990	4990	4990	0
443	20250206	134800	37393115	4990	4990	4990	4990	0
444	20250206	134700	37393115	4990	4990	4990	4990	0
445	20250206	134600	37393115	4990	4990	4990	4990	0
446	20250206	134500	37393115	4990	4990	4990	4990	0
447	20250206	134400	37393115	4990	4990	4990	4990	0
448	20250206	134300	37393115	4990	4990	4990	4990	0
449	20250206	134200	37393115	4990	4990	4990	4990	0
450	20250206	134100	37393115	4990	4990	4990	4990	0
451	20250206	134000	37393115	4990	4990	4990	4990	0
452	20250206	133900	37393115	4990	4990	4990	4990	0
453	20250206	133800	37393115	4990	4990	4990	4990	0
454	20250206	133700	37393115	4990	4990	4990	4990	0
455	20250206	133600	37393115	4990	4990	4990	4990	1
456	20250206	133500	37388125	4990	4990	4990	4990	0
457	20250206	133400	37388125	4990	4990	4990	4990	0
458	20250206	133300	37388125	4990	4990	4990	4990	0
459	20250206	133200	37388125	4990	4990	4990	4990	0
460	20250206	133100	37388125	4990	4990	4990	4990	0
461	20250206	133000	37388125	4990	4990	4990	4990	0
462	20250206	132900	37388125	4990	4990	4990	4990	0
463	20250206	132800	37388125	4990	4990	4990	4990	0
464	20250206	132700	37388125	4990	4990	4990	4990	0
465	20250206	132600	37388125	4990	4990	4990	4990	40
466	20250206	132500	37188525	4990	4990	4990	4990	0
467	20250206	132400	37188525	4990	4990	4990	4990	0
468	20250206	132300	37188525	4990	4990	4990	4990	0
469	20250206	132200	37188525	4990	4990	4990	4990	0
470	20250206	132100	37188525	4990	4990	4990	4990	0
471	20250206	132000	37188525	4990	4990	4990	4990	0
472	20250206	131900	37188525	4990	4990	4990	4990	0
473	20250206	131800	37188525	4990	4990	4990	4990	0
474	20250206	131700	37188525	4990	4990	4990	4990	0
475	20250206	131600	37188525	4990	4990	4990	4990	0
476	20250206	131500	37188525	4990	4990	4990	4990	0
477	20250206	131400	37188525	4990	4990	4990	4990	0
478	20250206	131300	37188525	4990	4990	4990	4990	0
479	20250206	131200	37188525	4990	4990	4990	4990	0
480	20250206	131100	37188525	4990	4990	4990	4990	0
481	20250206	131000	37188525	4990	4990	4990	4990	0
482	20250206	130900	37188525	4990	4990	4990	4990	0
483	20250206	130800	37188525	4990	4990	4990	4990	1
484	20250206	130700	37183535	4900	4900	4900	4900	0
485	20250206	130600	37183535	4900	4900	4900	4900	0
486	20250206	130500	37183535	4900	4900	4900	4900	82
487	20250206	130400	36781735	5000	4925	5000	4900	2001
488	20250206	130300	26965590	5000	5000	5000	5000	0
489	20250206	130200	26965590	5000	5000	5000	5000	0
490	20250206	130100	26965590	5000	5000	5000	5000	0
491	20250206	130000	26965590	5000	5000	5000	5000	1
492	20250206	125900	26960590	5000	5000	5000	5000	0
493	20250206	125800	26960590	5000	5000	5000	5000	1
494	20250206	125700	26955590	4910	4910	4910	4910	0
495	20250206	125600	26955590	4910	4910	4910	4910	0
496	20250206	125500	26955590	4910	4910	4910	4910	0
497	20250206	125400	26955590	4910	4910	4910	4910	0
498	20250206	125300	26955590	4910	4910	4910	4910	0
499	20250206	125200	26955590	4910	4910	4910	4910	0
500	20250206	125100	26955590	4910	4910	4910	4910	0
501	20250206	125000	26955590	4910	4910	4910	4910	0
502	20250206	124900	26955590	4910	4910	4910	4910	0
503	20250206	124800	26955590	4910	4910	4910	4910	0
504	20250206	124700	26955590	4910	4910	4910	4910	0
505	20250206	124600	26955590	4910	4910	4910	4910	0
506	20250206	124500	26955590	4910	4910	4910	4910	0
507	20250206	124400	26955590	4910	4910	4910	4910	0
508	20250206	124300	26955590	4910	4910	4910	4910	0
509	20250206	124200	26955590	4910	4910	4910	4910	0
510	20250206	124100	26955590	4910	4910	4910	4910	0
511	20250206	124000	26955590	4910	4910	4910	4910	0
512	20250206	123900	26955590	4910	4910	4910	4910	0
513	20250206	123800	26955590	4910	4910	4910	4910	0
514	20250206	123700	26955590	4910	4910	4910	4910	0
515	20250206	123600	26955590	4910	4910	4910	4910	0
516	20250206	123500	26955590	4910	4910	4910	4910	0
517	20250206	123400	26955590	4910	4910	4910	4910	0
518	20250206	123300	26955590	4910	4960	4960	4910	500
519	20250206	123200	24484820	5060	5060	5060	5060	0
520	20250206	123100	24484820	5060	5060	5060	5060	0
521	20250206	123000	24484820	5060	5060	5060	5060	0
522	20250206	122900	24484820	5060	5060	5060	5060	0
523	20250206	122800	24484820	5060	5060	5060	5060	0
524	20250206	122700	24484820	5060	5060	5060	5060	0
525	20250206	122600	24484820	5060	5060	5060	5060	0
526	20250206	122500	24484820	5060	5060	5060	5060	0
527	20250206	122400	24484820	5060	5060	5060	5060	0
528	20250206	122300	24484820	5060	5060	5060	5060	0
529	20250206	122200	24484820	5060	5060	5060	5060	0
530	20250206	122100	24484820	5060	5060	5060	5060	0
531	20250206	122000	24484820	5060	5060	5060	5060	0
532	20250206	121900	24484820	5060	5060	5060	5060	0
533	20250206	121800	24484820	5060	5060	5060	5060	0
534	20250206	121700	24484820	5060	5060	5060	5060	0
535	20250206	121600	24484820	5060	5060	5060	5060	0
536	20250206	121500	24484820	5060	5060	5060	5060	0
537	20250206	121400	24484820	5060	5060	5060	5060	0
538	20250206	121300	24484820	5060	5060	5060	5060	0
539	20250206	121200	24484820	5060	5060	5060	5060	0
540	20250206	121100	24484820	5060	5060	5060	5060	0
541	20250206	121000	24484820	5060	5060	5060	5060	0
542	20250206	120900	24484820	5060	5060	5060	5060	0
543	20250206	120800	24484820	5060	5060	5060	5060	1
544	20250206	120700	24479760	4955	4955	4955	4955	0
545	20250206	120600	24479760	4955	4955	4955	4955	0
546	20250206	120500	24479760	4955	4955	4955	4955	300
547	20250206	120400	22993260	4950	4955	4955	4950	450
548	20250206	120300	20764615	4950	4950	4950	4950	0
549	20250206	120200	20764615	4950	4950	4950	4950	0
550	20250206	120100	20764615	4950	4950	4950	4950	0
551	20250206	120000	20764615	4950	4950	4950	4950	0
552	20250206	115900	20764615	4950	4950	4950	4950	0
553	20250206	115800	20764615	4950	4950	4950	4950	0
554	20250206	115700	20764615	4950	4950	4950	4950	0
555	20250206	115600	20764615	4950	4950	4950	4950	0
556	20250206	115500	20764615	4950	4950	4950	4950	0
557	20250206	115400	20764615	4950	4950	4950	4950	85
558	20250206	115300	20343865	4955	4960	4960	4955	415
559	20250206	115200	18286625	4960	4960	4960	4960	0
560	20250206	115100	18286625	4960	4960	4960	4960	0
561	20250206	115000	18286625	4960	4960	4960	4960	0
562	20250206	114900	18286625	4960	4960	4960	4960	0
563	20250206	114800	18286625	4960	4960	4960	4960	1
564	20250206	114700	18281665	5070	5070	5070	5070	0
565	20250206	114600	18281665	5070	5070	5070	5070	0
566	20250206	114500	18281665	5070	5070	5070	5070	0
567	20250206	114400	18281665	5070	5070	5070	5070	0
568	20250206	114300	18281665	5070	5070	5070	5070	0
569	20250206	114200	18281665	5070	5010	5070	5010	300
570	20250206	114100	16761835	5000	5000	5000	5000	0
571	20250206	114000	16761835	5000	5000	5000	5000	0
572	20250206	113900	16761835	5000	5000	5000	5000	0
573	20250206	113800	16761835	5000	5000	5000	5000	0
574	20250206	113700	16761835	5000	5000	5000	5000	0
575	20250206	113600	16761835	5000	5000	5000	5000	0
576	20250206	113500	16761835	5000	5000	5000	5000	0
577	20250206	113400	16761835	5000	5000	5000	5000	0
578	20250206	113300	16761835	5000	5000	5000	5000	0
579	20250206	113200	16761835	5000	5000	5000	5000	0
580	20250206	113100	16761835	5000	5000	5000	5000	0
581	20250206	113000	16761835	5000	5000	5000	5000	0
582	20250206	112900	16761835	5000	5000	5000	5000	0
583	20250206	112800	16761835	5000	5000	5000	5000	0
584	20250206	112700	16761835	5000	5000	5000	5000	0
585	20250206	112600	16761835	5000	5000	5000	5000	0
586	20250206	112500	16761835	5000	5000	5000	5000	0
587	20250206	112400	16761835	5000	5000	5000	5000	0
588	20250206	112300	16761835	5000	5000	5000	5000	0
589	20250206	112200	16761835	5000	5000	5000	5000	0
590	20250206	112100	16761835	5000	5000	5000	5000	0
591	20250206	112000	16761835	5000	5000	5000	5000	88
592	20250206	111900	16321835	5000	5000	5000	5000	0
593	20250206	111800	16321835	5000	5000	5000	5000	0
594	20250206	111700	16321835	5000	5000	5000	5000	0
595	20250206	111600	16321835	5000	5000	5000	5000	0
596	20250206	111500	16321835	5000	5000	5000	5000	0
597	20250206	111400	16321835	5000	5000	5000	5000	0
598	20250206	111300	16321835	5000	5000	5000	5000	52
599	20250206	111200	16061835	5000	5000	5000	5000	0
600	20250206	111100	16061835	5000	5000	5000	5000	0
601	20250206	111000	16061835	5000	5000	5000	5000	0
602	20250206	110900	16061835	5000	5000	5000	5000	0
603	20250206	110800	16061835	5000	5000	5000	5000	0
604	20250206	110700	16061835	5000	5000	5000	5000	0
605	20250206	110600	16061835	5000	5000	5000	5000	0
606	20250206	110500	16061835	5000	5000	5000	5000	0
607	20250206	110400	16061835	5000	5000	5000	5000	0
608	20250206	110300	16061835	5000	5000	5000	5000	0
609	20250206	110200	16061835	5000	5000	5000	5000	0
610	20250206	110100	16061835	5000	5000	5000	5000	190
611	20250206	110000	15111835	4955	4955	4955	4955	0
612	20250206	105900	15111835	4955	4955	4955	4955	1
613	20250206	105800	15106880	4950	4950	4950	4950	0
614	20250206	105700	15106880	4950	4950	4950	4950	0
615	20250206	105600	15106880	4950	4950	4950	4950	0
616	20250206	105500	15106880	4950	4950	4950	4950	0
617	20250206	105400	15106880	4950	4950	4950	4950	0
618	20250206	105300	15106880	4950	4950	4950	4950	0
619	20250206	105200	15106880	4950	4950	4950	4950	0
620	20250206	105100	15106880	4950	4950	4950	4950	0
621	20250206	105000	15106880	4950	4950	4950	4950	0
622	20250206	104900	15106880	4950	4950	4950	4950	0
623	20250206	104800	15106880	4950	4960	4960	4950	500
624	20250206	104700	12631270	5000	5000	5000	5000	0
625	20250206	104600	12631270	5000	5000	5000	5000	0
626	20250206	104500	12631270	5000	5000	5000	5000	0
627	20250206	104400	12631270	5000	5000	5000	5000	0
628	20250206	104300	12631270	5000	5000	5000	5000	0
629	20250206	104200	12631270	5000	5000	5000	5000	0
630	20250206	104100	12631270	5000	5000	5000	5000	0
631	20250206	104000	12631270	5000	5000	5000	5000	0
632	20250206	103900	12631270	5000	5000	5000	5000	0
633	20250206	103800	12631270	5000	5000	5000	5000	0
634	20250206	103700	12631270	5000	5000	5000	5000	0
635	20250206	103600	12631270	5000	5000	5000	5000	0
636	20250206	103500	12631270	5000	5000	5000	5000	0
637	20250206	103400	12631270	5000	5000	5000	5000	0
638	20250206	103300	12631270	5000	5000	5000	5000	0
639	20250206	103200	12631270	5000	5000	5000	5000	0
640	20250206	103100	12631270	5000	5000	5000	5000	0
641	20250206	103000	12631270	5000	5000	5000	5000	0
642	20250206	102900	12631270	5000	5000	5000	5000	0
643	20250206	102800	12631270	5000	5000	5000	5000	0
644	20250206	102700	12631270	5000	5000	5000	5000	0
645	20250206	102600	12631270	5000	5000	5000	5000	0
646	20250206	102500	12631270	5000	5000	5000	5000	91
647	20250206	102400	12176270	5000	5000	5000	5000	7
648	20250206	102300	12141270	5000	5000	5000	5000	100
649	20250206	102200	11641270	5000	5000	5000	5000	0
650	20250206	102100	11641270	5000	5000	5000	5000	0
651	20250206	102000	11641270	5000	5000	5000	5000	0
652	20250206	101900	11641270	5000	5000	5000	5000	0
653	20250206	101800	11641270	5000	5000	5000	5000	23
654	20250206	101700	11526270	5000	5000	5000	5000	0
655	20250206	101600	11526270	5000	5000	5000	5000	0
656	20250206	101500	11526270	5000	5000	5000	5000	0
657	20250206	101400	11526270	5000	5000	5000	5000	0
658	20250206	101300	11526270	5000	5000	5000	5000	0
659	20250206	101200	11526270	5000	5000	5000	5000	0
660	20250206	101100	11526270	5000	5000	5000	5000	0
661	20250206	101000	11526270	5000	5000	5000	5000	5
662	20250206	100900	11501270	5000	5000	5000	5000	0
663	20250206	100800	11501270	5000	5000	5000	5000	0
664	20250206	100700	11501270	5000	5000	5000	5000	0
665	20250206	100600	11501270	5000	5000	5000	5000	0
666	20250206	100500	11501270	5000	5000	5000	5000	0
667	20250206	100400	11501270	5000	5000	5000	5000	472
668	20250206	100300	9141270	5000	5000	5000	5000	30
669	20250206	100200	8991270	5010	5010	5010	5010	0
670	20250206	100100	8991270	5010	5010	5010	5010	0
671	20250206	100000	8991270	5010	5010	5010	5010	0
672	20250206	095900	8991270	5010	5010	5010	5010	0
673	20250206	095800	8991270	5010	5010	5010	5010	4
674	20250206	095700	8971230	5040	5040	5040	5040	0
675	20250206	095600	8971230	5040	5040	5040	5040	6
676	20250206	095500	8940990	5040	5040	5040	5040	0
677	20250206	095400	8940990	5040	5040	5040	5040	0
678	20250206	095300	8940990	5040	5040	5040	5040	0
679	20250206	095200	8940990	5040	5040	5040	5040	0
680	20250206	095100	8940990	5040	5040	5040	5040	0
681	20250206	095000	8940990	5040	5040	5040	5040	0
682	20250206	094900	8940990	5040	5040	5040	5040	0
683	20250206	094800	8940990	5040	5040	5040	5040	0
684	20250206	094700	8940990	5040	5040	5040	5040	0
685	20250206	094600	8940990	5040	5040	5040	5040	0
686	20250206	094500	8940990	5040	5040	5040	5040	0
687	20250206	094400	8940990	5040	5040	5040	5040	1
688	20250206	094300	8935950	5040	5040	5040	5040	0
689	20250206	094200	8935950	5040	5040	5040	5040	25
690	20250206	094100	8809950	5000	5000	5000	5000	0
691	20250206	094000	8809950	5000	5000	5000	5000	0
692	20250206	093900	8809950	5000	5000	5000	5000	0
693	20250206	093800	8809950	5000	5000	5000	5000	0
694	20250206	093700	8809950	5000	5000	5000	5000	0
695	20250206	093600	8809950	5000	5000	5000	5000	0
696	20250206	093500	8809950	5000	5000	5000	5000	0
697	20250206	093400	8809950	5000	5000	5000	5000	0
698	20250206	093300	8809950	5000	5000	5000	5000	0
699	20250206	093200	8809950	5000	5000	5000	5000	0
700	20250206	093100	8809950	5000	5000	5000	5000	0
701	20250206	093000	8809950	5000	5000	5000	5000	0
702	20250206	092900	8809950	5000	5000	5000	5000	0
703	20250206	092800	8809950	5000	5000	5000	5000	500
704	20250206	092700	6309950	5000	5000	5000	5000	0
705	20250206	092600	6309950	5000	5000	5000	5000	264
706	20250206	092500	4989950	4995	4985	4995	4985	240
707	20250206	092400	3791930	4985	4985	4985	4985	0
708	20250206	092300	3791930	4985	4985	4985	4985	0
709	20250206	092200	3791930	4985	4985	4985	4985	0
710	20250206	092100	3791930	4985	4985	4985	4985	0
711	20250206	092000	3791930	4985	4985	4985	4985	0
712	20250206	091900	3791930	4985	4985	4985	4985	10
713	20250206	091800	3742080	4985	4985	4985	4985	2
714	20250206	091700	3732110	4990	4990	4990	4990	1
715	20250206	091600	3727120	4995	4995	4995	4995	0
716	20250206	091500	3727120	4995	4995	4995	4995	10
717	20250206	091400	3677170	4995	4995	4995	4995	20
718	20250206	091300	3577270	4995	4995	4995	4995	0
719	20250206	091200	3577270	4995	4995	4995	4995	4
720	20250206	091100	3557290	4900	4900	4900	4900	26
721	20250206	091000	3429890	4900	5000	5000	4900	484
722	20250206	090900	1057290	4900	4800	4900	4800	20
723	20250206	090800	960290	5140	5140	5140	5140	0
724	20250206	090700	960290	5140	5140	5140	5140	0
725	20250206	090600	960290	5140	5140	5140	5140	0
726	20250206	090500	960290	5140	4905	5140	4515	201
727	20250206	090400	0	5170	5170	5170	5170	0
728	20250206	090300	0	5170	5170	5170	5170	0
729	20250206	090200	0	5170	5170	5170	5170	0
730	20250206	090100	0	5170	5170	5170	5170	0
731	20250206	090000	0	5170	5170	5170	5170	0