KissMeData/365900/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212700	33384730	2995	2995	2995	2995	176
3	20250206	212600	33384730	2995	2995	2995	2995	0
4	20250206	212500	33384730	2995	2995	2995	2995	0
5	20250206	212400	33384730	2995	2995	2995	2995	0
6	20250206	212300	33384730	2995	2995	2995	2995	0
7	20250206	212200	33384730	2995	2995	2995	2995	0
8	20250206	212100	33384730	2995	2995	2995	2995	0
9	20250206	212000	33384730	2995	2995	2995	2995	0
10	20250206	211900	33384730	2995	2995	2995	2995	0
11	20250206	211800	33384730	2995	2995	2995	2995	0
12	20250206	211700	33384730	2995	2995	2995	2995	0
13	20250206	211600	33384730	2995	2995	2995	2995	0
14	20250206	211500	33384730	2995	2995	2995	2995	0
15	20250206	211400	33384730	2995	2995	2995	2995	0
16	20250206	211300	33384730	2995	2995	2995	2995	0
17	20250206	211200	33384730	2995	2995	2995	2995	0
18	20250206	211100	33384730	2995	2995	2995	2995	0
19	20250206	211000	33384730	2995	2995	2995	2995	0
20	20250206	210900	33384730	2995	2995	2995	2995	0
21	20250206	210800	33384730	2995	2995	2995	2995	0
22	20250206	210700	33384730	2995	2995	2995	2995	0
23	20250206	210600	33384730	2995	2995	2995	2995	0
24	20250206	210500	33384730	2995	2995	2995	2995	0
25	20250206	210400	33384730	2995	2995	2995	2995	0
26	20250206	210300	33384730	2995	2995	2995	2995	0
27	20250206	210200	33384730	2995	2995	2995	2995	0
28	20250206	210100	33384730	2995	2995	2995	2995	0
29	20250206	210000	33384730	2995	2995	2995	2995	0
30	20250206	205900	33384730	2995	2995	2995	2995	0
31	20250206	205800	33384730	2995	2995	2995	2995	0
32	20250206	205700	33384730	2995	2995	2995	2995	176
33	20250206	205600	33384730	2995	2995	2995	2995	0
34	20250206	205500	33384730	2995	2995	2995	2995	0
35	20250206	205400	33384730	2995	2995	2995	2995	0
36	20250206	205300	33384730	2995	2995	2995	2995	0
37	20250206	205200	33384730	2995	2995	2995	2995	0
38	20250206	205100	33384730	2995	2995	2995	2995	0
39	20250206	205000	33384730	2995	2995	2995	2995	0
40	20250206	204900	33384730	2995	2995	2995	2995	0
41	20250206	204800	33384730	2995	2995	2995	2995	0
42	20250206	204700	33384730	2995	2995	2995	2995	0
43	20250206	204600	33384730	2995	2995	2995	2995	0
44	20250206	204500	33384730	2995	2995	2995	2995	0
45	20250206	204400	33384730	2995	2995	2995	2995	0
46	20250206	204300	33384730	2995	2995	2995	2995	0
47	20250206	204200	33384730	2995	2995	2995	2995	0
48	20250206	204100	33384730	2995	2995	2995	2995	0
49	20250206	204000	33384730	2995	2995	2995	2995	0
50	20250206	203900	33384730	2995	2995	2995	2995	0
51	20250206	203800	33384730	2995	2995	2995	2995	0
52	20250206	203700	33384730	2995	2995	2995	2995	0
53	20250206	203600	33384730	2995	2995	2995	2995	0
54	20250206	203500	33384730	2995	2995	2995	2995	0
55	20250206	203400	33384730	2995	2995	2995	2995	0
56	20250206	203300	33384730	2995	2995	2995	2995	0
57	20250206	203200	33384730	2995	2995	2995	2995	0
58	20250206	203100	33384730	2995	2995	2995	2995	0
59	20250206	203000	33384730	2995	2995	2995	2995	0
60	20250206	202900	33384730	2995	2995	2995	2995	0
61	20250206	202800	33384730	2995	2995	2995	2995	0
62	20250206	202700	33384730	2995	2995	2995	2995	176
63	20250206	202600	33384730	2995	2995	2995	2995	0
64	20250206	202500	33384730	2995	2995	2995	2995	0
65	20250206	202400	33384730	2995	2995	2995	2995	0
66	20250206	202300	33384730	2995	2995	2995	2995	0
67	20250206	202200	33384730	2995	2995	2995	2995	0
68	20250206	202100	33384730	2995	2995	2995	2995	0
69	20250206	202000	33384730	2995	2995	2995	2995	0
70	20250206	201900	33384730	2995	2995	2995	2995	0
71	20250206	201800	33384730	2995	2995	2995	2995	0
72	20250206	201700	33384730	2995	2995	2995	2995	0
73	20250206	201600	33384730	2995	2995	2995	2995	0
74	20250206	201500	33384730	2995	2995	2995	2995	0
75	20250206	201400	33384730	2995	2995	2995	2995	0
76	20250206	201300	33384730	2995	2995	2995	2995	0
77	20250206	201200	33384730	2995	2995	2995	2995	0
78	20250206	201100	33384730	2995	2995	2995	2995	0
79	20250206	201000	33384730	2995	2995	2995	2995	0
80	20250206	200900	33384730	2995	2995	2995	2995	0
81	20250206	200800	33384730	2995	2995	2995	2995	0
82	20250206	200700	33384730	2995	2995	2995	2995	0
83	20250206	200600	33384730	2995	2995	2995	2995	0
84	20250206	200500	33384730	2995	2995	2995	2995	0
85	20250206	200400	33384730	2995	2995	2995	2995	0
86	20250206	200300	33384730	2995	2995	2995	2995	0
87	20250206	200200	33384730	2995	2995	2995	2995	0
88	20250206	200100	33384730	2995	2995	2995	2995	0
89	20250206	200000	33384730	2995	2995	2995	2995	0
90	20250206	195900	33384730	2995	2995	2995	2995	0
91	20250206	195800	33384730	2995	2995	2995	2995	0
92	20250206	195700	33384730	2995	2995	2995	2995	176
93	20250206	195600	33384730	2995	2995	2995	2995	0
94	20250206	195500	33384730	2995	2995	2995	2995	0
95	20250206	195400	33384730	2995	2995	2995	2995	0
96	20250206	195300	33384730	2995	2995	2995	2995	0
97	20250206	195200	33384730	2995	2995	2995	2995	0
98	20250206	195100	33384730	2995	2995	2995	2995	0
99	20250206	195000	33384730	2995	2995	2995	2995	0
100	20250206	194900	33384730	2995	2995	2995	2995	0
101	20250206	194800	33384730	2995	2995	2995	2995	0
102	20250206	194700	33384730	2995	2995	2995	2995	0
103	20250206	194600	33384730	2995	2995	2995	2995	0
104	20250206	194500	33384730	2995	2995	2995	2995	0
105	20250206	194400	33384730	2995	2995	2995	2995	0
106	20250206	194300	33384730	2995	2995	2995	2995	0
107	20250206	194200	33384730	2995	2995	2995	2995	0
108	20250206	194100	33384730	2995	2995	2995	2995	0
109	20250206	194000	33384730	2995	2995	2995	2995	0
110	20250206	193900	33384730	2995	2995	2995	2995	0
111	20250206	193800	33384730	2995	2995	2995	2995	0
112	20250206	193700	33384730	2995	2995	2995	2995	0
113	20250206	193600	33384730	2995	2995	2995	2995	0
114	20250206	193500	33384730	2995	2995	2995	2995	0
115	20250206	193400	33384730	2995	2995	2995	2995	0
116	20250206	193300	33384730	2995	2995	2995	2995	0
117	20250206	193200	33384730	2995	2995	2995	2995	0
118	20250206	193100	33384730	2995	2995	2995	2995	0
119	20250206	193000	33384730	2995	2995	2995	2995	0
120	20250206	192900	33384730	2995	2995	2995	2995	0
121	20250206	192800	33384730	2995	2995	2995	2995	0
122	20250206	192700	33384730	2995	2995	2995	2995	176
123	20250206	192600	33384730	2995	2995	2995	2995	0
124	20250206	192500	33384730	2995	2995	2995	2995	0
125	20250206	192400	33384730	2995	2995	2995	2995	0
126	20250206	192300	33384730	2995	2995	2995	2995	0
127	20250206	192200	33384730	2995	2995	2995	2995	0
128	20250206	192100	33384730	2995	2995	2995	2995	0
129	20250206	192000	33384730	2995	2995	2995	2995	0
130	20250206	191900	33384730	2995	2995	2995	2995	0
131	20250206	191800	33384730	2995	2995	2995	2995	0
132	20250206	191700	33384730	2995	2995	2995	2995	0
133	20250206	191600	33384730	2995	2995	2995	2995	0
134	20250206	191500	33384730	2995	2995	2995	2995	0
135	20250206	191400	33384730	2995	2995	2995	2995	0
136	20250206	191300	33384730	2995	2995	2995	2995	0
137	20250206	191200	33384730	2995	2995	2995	2995	0
138	20250206	191100	33384730	2995	2995	2995	2995	0
139	20250206	191000	33384730	2995	2995	2995	2995	0
140	20250206	190900	33384730	2995	2995	2995	2995	0
141	20250206	190800	33384730	2995	2995	2995	2995	0
142	20250206	190700	33384730	2995	2995	2995	2995	0
143	20250206	190600	33384730	2995	2995	2995	2995	0
144	20250206	190500	33384730	2995	2995	2995	2995	0
145	20250206	190400	33384730	2995	2995	2995	2995	0
146	20250206	190300	33384730	2995	2995	2995	2995	0
147	20250206	190200	33384730	2995	2995	2995	2995	0
148	20250206	190100	33384730	2995	2995	2995	2995	0
149	20250206	190000	33384730	2995	2995	2995	2995	0
150	20250206	185900	33384730	2995	2995	2995	2995	0
151	20250206	185800	33384730	2995	2995	2995	2995	0
152	20250206	185700	33384730	2995	2995	2995	2995	176
153	20250206	185600	33384730	2995	2995	2995	2995	0
154	20250206	185500	33384730	2995	2995	2995	2995	0
155	20250206	185400	33384730	2995	2995	2995	2995	0
156	20250206	185300	33384730	2995	2995	2995	2995	0
157	20250206	185200	33384730	2995	2995	2995	2995	0
158	20250206	185100	33384730	2995	2995	2995	2995	0
159	20250206	185000	33384730	2995	2995	2995	2995	0
160	20250206	184900	33384730	2995	2995	2995	2995	0
161	20250206	184800	33384730	2995	2995	2995	2995	0
162	20250206	184700	33384730	2995	2995	2995	2995	0
163	20250206	184600	33384730	2995	2995	2995	2995	0
164	20250206	184500	33384730	2995	2995	2995	2995	0
165	20250206	184400	33384730	2995	2995	2995	2995	0
166	20250206	184300	33384730	2995	2995	2995	2995	0
167	20250206	184200	33384730	2995	2995	2995	2995	0
168	20250206	184100	33384730	2995	2995	2995	2995	0
169	20250206	184000	33384730	2995	2995	2995	2995	0
170	20250206	183900	33384730	2995	2995	2995	2995	0
171	20250206	183800	33384730	2995	2995	2995	2995	0
172	20250206	183700	33384730	2995	2995	2995	2995	0
173	20250206	183600	33384730	2995	2995	2995	2995	0
174	20250206	183500	33384730	2995	2995	2995	2995	0
175	20250206	183400	33384730	2995	2995	2995	2995	0
176	20250206	183300	33384730	2995	2995	2995	2995	0
177	20250206	183200	33384730	2995	2995	2995	2995	0
178	20250206	183100	33384730	2995	2995	2995	2995	0
179	20250206	183000	33384730	2995	2995	2995	2995	0
180	20250206	182900	33384730	2995	2995	2995	2995	0
181	20250206	182800	33384730	2995	2995	2995	2995	0
182	20250206	182700	33384730	2995	2995	2995	2995	176
183	20250206	182600	33384730	2995	2995	2995	2995	0
184	20250206	182500	33384730	2995	2995	2995	2995	0
185	20250206	182400	33384730	2995	2995	2995	2995	0
186	20250206	182300	33384730	2995	2995	2995	2995	0
187	20250206	182200	33384730	2995	2995	2995	2995	0
188	20250206	182100	33384730	2995	2995	2995	2995	0
189	20250206	182000	33384730	2995	2995	2995	2995	0
190	20250206	181900	33384730	2995	2995	2995	2995	0
191	20250206	181800	33384730	2995	2995	2995	2995	0
192	20250206	181700	33384730	2995	2995	2995	2995	0
193	20250206	181600	33384730	2995	2995	2995	2995	0
194	20250206	181500	33384730	2995	2995	2995	2995	0
195	20250206	181400	33384730	2995	2995	2995	2995	0
196	20250206	181300	33384730	2995	2995	2995	2995	0
197	20250206	181200	33384730	2995	2995	2995	2995	0
198	20250206	181100	33384730	2995	2995	2995	2995	0
199	20250206	181000	33384730	2995	2995	2995	2995	0
200	20250206	180900	33384730	2995	2995	2995	2995	0
201	20250206	180800	33384730	2995	2995	2995	2995	0
202	20250206	180700	33384730	2995	2995	2995	2995	0
203	20250206	180600	33384730	2995	2995	2995	2995	0
204	20250206	180500	33384730	2995	2995	2995	2995	0
205	20250206	180400	33384730	2995	2995	2995	2995	0
206	20250206	180300	33384730	2995	2995	2995	2995	0
207	20250206	180200	33384730	2995	2995	2995	2995	0
208	20250206	180100	33384730	2995	2995	2995	2995	0
209	20250206	180000	33384730	2995	2995	2995	2995	0
210	20250206	175900	33384730	2995	2995	2995	2995	0
211	20250206	175800	33384730	2995	2995	2995	2995	0
212	20250206	175700	33384730	2995	2995	2995	2995	176
213	20250206	175600	33384730	2995	2995	2995	2995	0
214	20250206	175500	33384730	2995	2995	2995	2995	0
215	20250206	175400	33384730	2995	2995	2995	2995	0
216	20250206	175300	33384730	2995	2995	2995	2995	0
217	20250206	175200	33384730	2995	2995	2995	2995	0
218	20250206	175100	33384730	2995	2995	2995	2995	0
219	20250206	175000	33384730	2995	2995	2995	2995	0
220	20250206	174900	33384730	2995	2995	2995	2995	0
221	20250206	174800	33384730	2995	2995	2995	2995	0
222	20250206	174700	33384730	2995	2995	2995	2995	0
223	20250206	174600	33384730	2995	2995	2995	2995	0
224	20250206	174500	33384730	2995	2995	2995	2995	0
225	20250206	174400	33384730	2995	2995	2995	2995	0
226	20250206	174300	33384730	2995	2995	2995	2995	0
227	20250206	174200	33384730	2995	2995	2995	2995	0
228	20250206	174100	33384730	2995	2995	2995	2995	0
229	20250206	174000	33384730	2995	2995	2995	2995	0
230	20250206	173900	33384730	2995	2995	2995	2995	0
231	20250206	173800	33384730	2995	2995	2995	2995	0
232	20250206	173700	33384730	2995	2995	2995	2995	0
233	20250206	173600	33384730	2995	2995	2995	2995	0
234	20250206	173500	33384730	2995	2995	2995	2995	0
235	20250206	173400	33384730	2995	2995	2995	2995	0
236	20250206	173300	33384730	2995	2995	2995	2995	0
237	20250206	173200	33384730	2995	2995	2995	2995	0
238	20250206	173100	33384730	2995	2995	2995	2995	0
239	20250206	173000	33384730	2995	2995	2995	2995	0
240	20250206	172900	33384730	2995	2995	2995	2995	0
241	20250206	172800	33384730	2995	2995	2995	2995	0
242	20250206	172700	33384730	2995	2995	2995	2995	176
243	20250206	172600	33384730	2995	2995	2995	2995	0
244	20250206	172500	33384730	2995	2995	2995	2995	0
245	20250206	172400	33384730	2995	2995	2995	2995	0
246	20250206	172300	33384730	2995	2995	2995	2995	0
247	20250206	172200	33384730	2995	2995	2995	2995	0
248	20250206	172100	33384730	2995	2995	2995	2995	0
249	20250206	172000	33384730	2995	2995	2995	2995	0
250	20250206	171900	33384730	2995	2995	2995	2995	0
251	20250206	171800	33384730	2995	2995	2995	2995	0
252	20250206	171700	33384730	2995	2995	2995	2995	0
253	20250206	171600	33384730	2995	2995	2995	2995	0
254	20250206	171500	33384730	2995	2995	2995	2995	0
255	20250206	171400	33384730	2995	2995	2995	2995	0
256	20250206	171300	33384730	2995	2995	2995	2995	0
257	20250206	171200	33384730	2995	2995	2995	2995	0
258	20250206	171100	33384730	2995	2995	2995	2995	0
259	20250206	171000	33384730	2995	2995	2995	2995	0
260	20250206	170900	33384730	2995	2995	2995	2995	0
261	20250206	170800	33384730	2995	2995	2995	2995	0
262	20250206	170700	33384730	2995	2995	2995	2995	0
263	20250206	170600	33384730	2995	2995	2995	2995	0
264	20250206	170500	33384730	2995	2995	2995	2995	0
265	20250206	170400	33384730	2995	2995	2995	2995	0
266	20250206	170300	33384730	2995	2995	2995	2995	0
267	20250206	170200	33384730	2995	2995	2995	2995	0
268	20250206	170100	33384730	2995	2995	2995	2995	0
269	20250206	170000	33384730	2995	2995	2995	2995	0
270	20250206	165900	33384730	2995	2995	2995	2995	0
271	20250206	165800	33384730	2995	2995	2995	2995	0
272	20250206	165700	33384730	2995	2995	2995	2995	176
273	20250206	165600	33384730	2995	2995	2995	2995	0
274	20250206	165500	33384730	2995	2995	2995	2995	0
275	20250206	165400	33384730	2995	2995	2995	2995	0
276	20250206	165300	33384730	2995	2995	2995	2995	0
277	20250206	165200	33384730	2995	2995	2995	2995	0
278	20250206	165100	33384730	2995	2995	2995	2995	0
279	20250206	165000	33384730	2995	2995	2995	2995	0
280	20250206	164900	33384730	2995	2995	2995	2995	0
281	20250206	164800	33384730	2995	2995	2995	2995	0
282	20250206	164700	33384730	2995	2995	2995	2995	0
283	20250206	164600	33384730	2995	2995	2995	2995	0
284	20250206	164500	33384730	2995	2995	2995	2995	0
285	20250206	164400	33384730	2995	2995	2995	2995	0
286	20250206	164300	33384730	2995	2995	2995	2995	0
287	20250206	164200	33384730	2995	2995	2995	2995	0
288	20250206	164100	33384730	2995	2995	2995	2995	0
289	20250206	164000	33384730	2995	2995	2995	2995	0
290	20250206	163900	33384730	2995	2995	2995	2995	0
291	20250206	163800	33384730	2995	2995	2995	2995	0
292	20250206	163700	33384730	2995	2995	2995	2995	0
293	20250206	163600	33384730	2995	2995	2995	2995	0
294	20250206	163500	33384730	2995	2995	2995	2995	0
295	20250206	163400	33384730	2995	2995	2995	2995	0
296	20250206	163300	33384730	2995	2995	2995	2995	0
297	20250206	163200	33384730	2995	2995	2995	2995	0
298	20250206	163100	33384730	2995	2995	2995	2995	0
299	20250206	163000	33384730	2995	2995	2995	2995	0
300	20250206	162900	33384730	2995	2995	2995	2995	0
301	20250206	162800	33384730	2995	2995	2995	2995	0
302	20250206	162700	33384730	2995	2995	2995	2995	176
303	20250206	162600	33384730	2995	2995	2995	2995	0
304	20250206	162500	33384730	2995	2995	2995	2995	0
305	20250206	162400	33384730	2995	2995	2995	2995	0
306	20250206	162300	33384730	2995	2995	2995	2995	0
307	20250206	162200	33384730	2995	2995	2995	2995	0
308	20250206	162100	33384730	2995	2995	2995	2995	0
309	20250206	162000	33384730	2995	2995	2995	2995	0
310	20250206	161900	33384730	2995	2995	2995	2995	0
311	20250206	161800	33384730	2995	2995	2995	2995	0
312	20250206	161700	33384730	2995	2995	2995	2995	0
313	20250206	161600	33384730	2995	2995	2995	2995	0
314	20250206	161500	33384730	2995	2995	2995	2995	0
315	20250206	161400	33384730	2995	2995	2995	2995	0
316	20250206	161300	33384730	2995	2995	2995	2995	0
317	20250206	161200	33384730	2995	2995	2995	2995	0
318	20250206	161100	33384730	2995	2995	2995	2995	0
319	20250206	161000	33384730	2995	2995	2995	2995	0
320	20250206	160900	33384730	2995	2995	2995	2995	0
321	20250206	160800	33384730	2995	2995	2995	2995	0
322	20250206	160700	33384730	2995	2995	2995	2995	0
323	20250206	160600	33384730	2995	2995	2995	2995	0
324	20250206	160500	33384730	2995	2995	2995	2995	0
325	20250206	160400	33384730	2995	2995	2995	2995	0
326	20250206	160300	33384730	2995	2995	2995	2995	0
327	20250206	160200	33384730	2995	2995	2995	2995	0
328	20250206	160100	33384730	2995	2995	2995	2995	0
329	20250206	160000	33384730	2995	2995	2995	2995	0
330	20250206	155900	33384730	2995	2995	2995	2995	0
331	20250206	155800	33384730	2995	2995	2995	2995	0
332	20250206	155700	33384730	2995	2995	2995	2995	176
333	20250206	155600	33384730	2995	2995	2995	2995	0
334	20250206	155500	33384730	2995	2995	2995	2995	0
335	20250206	155400	33384730	2995	2995	2995	2995	0
336	20250206	155300	33384730	2995	2995	2995	2995	0
337	20250206	155200	33384730	2995	2995	2995	2995	0
338	20250206	155100	33384730	2995	2995	2995	2995	0
339	20250206	155000	33384730	2995	2995	2995	2995	0
340	20250206	154900	33384730	2995	2995	2995	2995	0
341	20250206	154800	33384730	2995	2995	2995	2995	0
342	20250206	154700	33384730	2995	2995	2995	2995	0
343	20250206	154600	33384730	2995	2995	2995	2995	0
344	20250206	154500	33384730	2995	2995	2995	2995	0
345	20250206	154400	33384730	2995	2995	2995	2995	0
346	20250206	154300	33384730	2995	2995	2995	2995	0
347	20250206	154200	33384730	2995	2995	2995	2995	0
348	20250206	154100	33384730	2995	2995	2995	2995	0
349	20250206	154000	33384730	2995	2995	2995	2995	0
350	20250206	153900	33384730	2995	2995	2995	2995	0
351	20250206	153800	33384730	2995	2995	2995	2995	0
352	20250206	153700	33384730	2995	2995	2995	2995	0
353	20250206	153600	33384730	2995	2995	2995	2995	0
354	20250206	153500	33384730	2995	2995	2995	2995	0
355	20250206	153400	33384730	2995	2995	2995	2995	0
356	20250206	153300	33384730	2995	2995	2995	2995	0
357	20250206	153200	33384730	2995	2995	2995	2995	0
358	20250206	153100	33384730	2995	2995	2995	2995	0
359	20250206	153000	33384730	2995	2995	2995	2995	176
360	20250206	152900	32857610	2960	2960	2960	2960	0
361	20250206	152800	32857610	2960	2960	2960	2960	0
362	20250206	152700	32857610	2960	2960	2960	2960	0
363	20250206	152600	32857610	2960	2960	2960	2960	0
364	20250206	152500	32857610	2960	2960	2960	2960	0
365	20250206	152400	32857610	2960	2960	2960	2960	0
366	20250206	152300	32857610	2960	2960	2960	2960	0
367	20250206	152200	32857610	2960	2960	2960	2960	0
368	20250206	152100	32857610	2960	2960	2960	2960	0
369	20250206	152000	32857610	2960	2960	2960	2960	0
370	20250206	151900	32857610	2960	2960	2960	2960	3
371	20250206	151800	32848730	3000	3000	3000	3000	0
372	20250206	151700	32848730	3000	3000	3000	3000	0
373	20250206	151600	32848730	3000	3000	3000	3000	25
374	20250206	151500	32773730	2995	2995	2995	2995	0
375	20250206	151400	32773730	2995	2995	2995	2995	0
376	20250206	151300	32773730	2995	2995	2995	2995	0
377	20250206	151200	32773730	2995	2995	2995	2995	0
378	20250206	151100	32773730	2995	2960	2995	2960	8
379	20250206	151000	32749875	2950	2950	2950	2950	0
380	20250206	150900	32749875	2950	2955	3000	2950	5002
381	20250206	150800	17852765	2945	2945	2945	2945	0
382	20250206	150700	17852765	2945	2945	2945	2945	0
383	20250206	150600	17852765	2945	2945	2945	2945	0
384	20250206	150500	17852765	2945	2945	2945	2945	0
385	20250206	150400	17852765	2945	2945	2945	2945	0
386	20250206	150300	17852765	2945	2945	2945	2945	0
387	20250206	150200	17852765	2945	2945	2945	2945	0
388	20250206	150100	17852765	2945	2945	2945	2945	0
389	20250206	150000	17852765	2945	2945	2945	2945	0
390	20250206	145900	17852765	2945	2945	2945	2945	0
391	20250206	145800	17852765	2945	2945	2945	2945	0
392	20250206	145700	17852765	2945	2945	2945	2945	0
393	20250206	145600	17852765	2945	2945	2945	2945	0
394	20250206	145500	17852765	2945	2945	2945	2945	0
395	20250206	145400	17852765	2945	2945	2945	2945	0
396	20250206	145300	17852765	2945	2945	2945	2945	0
397	20250206	145200	17852765	2945	2945	2945	2945	0
398	20250206	145100	17852765	2945	2945	2945	2945	0
399	20250206	145000	17852765	2945	2945	2945	2945	0
400	20250206	144900	17852765	2945	2945	2945	2945	0
401	20250206	144800	17852765	2945	2945	2945	2945	0
402	20250206	144700	17852765	2945	2945	2945	2945	1
403	20250206	144600	17849820	2945	2945	2945	2945	9
404	20250206	144500	17823315	2965	2965	2965	2965	0
405	20250206	144400	17823315	2965	2965	2965	2965	0
406	20250206	144300	17823315	2965	2965	2965	2965	0
407	20250206	144200	17823315	2965	2965	2965	2965	0
408	20250206	144100	17823315	2965	2965	2965	2965	0
409	20250206	144000	17823315	2965	2965	2965	2965	0
410	20250206	143900	17823315	2965	2965	2965	2965	0
411	20250206	143800	17823315	2965	2965	2965	2965	0
412	20250206	143700	17823315	2965	2965	2965	2965	0
413	20250206	143600	17823315	2965	2965	2965	2965	0
414	20250206	143500	17823315	2965	2965	2965	2965	0
415	20250206	143400	17823315	2965	2965	2965	2965	0
416	20250206	143300	17823315	2965	2965	2965	2965	0
417	20250206	143200	17823315	2965	2965	2965	2965	0
418	20250206	143100	17823315	2965	2965	2965	2965	0
419	20250206	143000	17823315	2965	2965	2965	2965	0
420	20250206	142900	17823315	2965	2965	2965	2965	0
421	20250206	142800	17823315	2965	2965	2965	2965	0
422	20250206	142700	17823315	2965	2940	2965	2940	2461
423	20250206	142600	10586495	2940	2940	2940	2940	0
424	20250206	142500	10586495	2940	2940	2940	2940	0
425	20250206	142400	10586495	2940	2940	2940	2940	0
426	20250206	142300	10586495	2940	2940	2940	2940	0
427	20250206	142200	10586495	2940	2940	2940	2940	0
428	20250206	142100	10586495	2940	2940	2940	2940	0
429	20250206	142000	10586495	2940	2940	2940	2940	0
430	20250206	141900	10586495	2940	2940	2940	2940	0
431	20250206	141800	10586495	2940	2940	2940	2940	0
432	20250206	141700	10586495	2940	2940	2940	2940	0
433	20250206	141600	10586495	2940	2940	2940	2940	0
434	20250206	141500	10586495	2940	2940	2940	2940	4
435	20250206	141400	10574735	2940	2940	2940	2940	0
436	20250206	141300	10574735	2940	2940	2940	2940	0
437	20250206	141200	10574735	2940	2940	2940	2940	0
438	20250206	141100	10574735	2940	2940	2940	2940	0
439	20250206	141000	10574735	2940	2940	2940	2940	0
440	20250206	140900	10574735	2940	2940	2940	2940	0
441	20250206	140800	10574735	2940	2940	2940	2940	0
442	20250206	140700	10574735	2940	2940	2940	2940	0
443	20250206	140600	10574735	2940	2940	2940	2940	0
444	20250206	140500	10574735	2940	2940	2940	2940	0
445	20250206	140400	10574735	2940	2940	2940	2940	0
446	20250206	140300	10574735	2940	2940	2940	2940	0
447	20250206	140200	10574735	2940	2940	2940	2940	0
448	20250206	140100	10574735	2940	2940	2940	2940	0
449	20250206	140000	10574735	2940	2940	2940	2940	0
450	20250206	135900	10574735	2940	2940	2940	2940	0
451	20250206	135800	10574735	2940	2940	2940	2940	0
452	20250206	135700	10574735	2940	2940	2940	2940	0
453	20250206	135600	10574735	2940	2940	2940	2940	118
454	20250206	135500	10227815	2935	2935	2935	2935	0
455	20250206	135400	10227815	2935	2935	2935	2935	0
456	20250206	135300	10227815	2935	2935	2935	2935	0
457	20250206	135200	10227815	2935	2935	2935	2935	0
458	20250206	135100	10227815	2935	2935	2935	2935	0
459	20250206	135000	10227815	2935	2935	2935	2935	0
460	20250206	134900	10227815	2935	2935	2935	2935	0
461	20250206	134800	10227815	2935	2935	2935	2935	0
462	20250206	134700	10227815	2935	2935	2935	2935	0
463	20250206	134600	10227815	2935	2935	2935	2935	0
464	20250206	134500	10227815	2935	2935	2935	2935	0
465	20250206	134400	10227815	2935	2935	2935	2935	0
466	20250206	134300	10227815	2935	2935	2935	2935	0
467	20250206	134200	10227815	2935	2935	2935	2935	0
468	20250206	134100	10227815	2935	2935	2935	2935	0
469	20250206	134000	10227815	2935	2935	2935	2935	0
470	20250206	133900	10227815	2935	2935	2935	2935	0
471	20250206	133800	10227815	2935	2935	2935	2935	0
472	20250206	133700	10227815	2935	2935	2935	2935	1
473	20250206	133600	10224880	2960	2960	2960	2960	0
474	20250206	133500	10224880	2960	2960	2960	2960	0
475	20250206	133400	10224880	2960	2960	2960	2960	0
476	20250206	133300	10224880	2960	2960	2960	2960	0
477	20250206	133200	10224880	2960	2960	2960	2960	0
478	20250206	133100	10224880	2960	2960	2960	2960	0
479	20250206	133000	10224880	2960	2960	2960	2960	0
480	20250206	132900	10224880	2960	2960	2960	2960	0
481	20250206	132800	10224880	2960	2960	2960	2960	0
482	20250206	132700	10224880	2960	2960	2960	2960	0
483	20250206	132600	10224880	2960	2960	2960	2960	0
484	20250206	132500	10224880	2960	2960	2960	2960	0
485	20250206	132400	10224880	2960	2960	2960	2960	0
486	20250206	132300	10224880	2960	2960	2960	2960	0
487	20250206	132200	10224880	2960	2960	2960	2960	0
488	20250206	132100	10224880	2960	2960	2960	2960	0
489	20250206	132000	10224880	2960	2960	2960	2960	0
490	20250206	131900	10224880	2960	2960	2960	2960	0
491	20250206	131800	10224880	2960	2960	2960	2960	0
492	20250206	131700	10224880	2960	2960	2960	2960	0
493	20250206	131600	10224880	2960	2960	2960	2960	0
494	20250206	131500	10224880	2960	2960	2960	2960	0
495	20250206	131400	10224880	2960	2960	2960	2960	0
496	20250206	131300	10224880	2960	2940	2960	2940	11
497	20250206	131200	10192520	2965	2965	2965	2965	0
498	20250206	131100	10192520	2965	2965	2965	2965	0
499	20250206	131000	10192520	2965	2965	2965	2965	0
500	20250206	130900	10192520	2965	2965	2965	2965	0
501	20250206	130800	10192520	2965	2965	2965	2965	0
502	20250206	130700	10192520	2965	2965	2965	2965	0
503	20250206	130600	10192520	2965	2965	2965	2965	2
504	20250206	130500	10186590	2965	2965	2965	2965	0
505	20250206	130400	10186590	2965	2965	2965	2965	0
506	20250206	130300	10186590	2965	2965	2965	2965	0
507	20250206	130200	10186590	2965	2965	2965	2965	0
508	20250206	130100	10186590	2965	2965	2965	2965	0
509	20250206	130000	10186590	2965	2965	2965	2965	0
510	20250206	125900	10186590	2965	2965	2965	2965	0
511	20250206	125800	10186590	2965	2965	2965	2965	0
512	20250206	125700	10186590	2965	2965	2965	2965	0
513	20250206	125600	10186590	2965	2960	2965	2960	2
514	20250206	125500	10180665	2975	2975	2975	2975	0
515	20250206	125400	10180665	2975	2975	2975	2975	0
516	20250206	125300	10180665	2975	2975	2975	2975	0
517	20250206	125200	10180665	2975	2975	2975	2975	0
518	20250206	125100	10180665	2975	2975	2975	2975	0
519	20250206	125000	10180665	2975	2975	2975	2975	0
520	20250206	124900	10180665	2975	2975	2975	2975	0
521	20250206	124800	10180665	2975	2975	2975	2975	0
522	20250206	124700	10180665	2975	2975	2975	2975	0
523	20250206	124600	10180665	2975	2975	2975	2975	0
524	20250206	124500	10180665	2975	2975	2975	2975	0
525	20250206	124400	10180665	2975	2975	2975	2975	0
526	20250206	124300	10180665	2975	2975	2975	2975	0
527	20250206	124200	10180665	2975	2975	2975	2975	0
528	20250206	124100	10180665	2975	2975	2975	2975	0
529	20250206	124000	10180665	2975	2975	2975	2975	0
530	20250206	123900	10180665	2975	2975	2975	2975	0
531	20250206	123800	10180665	2975	2975	2975	2975	0
532	20250206	123700	10180665	2975	2975	2975	2975	0
533	20250206	123600	10180665	2975	2975	2975	2975	0
534	20250206	123500	10180665	2975	2975	2975	2975	0
535	20250206	123400	10180665	2975	2975	2975	2975	0
536	20250206	123300	10180665	2975	2975	2975	2975	0
537	20250206	123200	10180665	2975	2975	2975	2975	0
538	20250206	123100	10180665	2975	2975	2975	2975	0
539	20250206	123000	10180665	2975	2975	2975	2975	0
540	20250206	122900	10180665	2975	2975	2975	2975	0
541	20250206	122800	10180665	2975	2975	2975	2975	0
542	20250206	122700	10180665	2975	2975	2975	2975	0
543	20250206	122600	10180665	2975	2975	2975	2975	0
544	20250206	122500	10180665	2975	2975	2975	2975	0
545	20250206	122400	10180665	2975	2975	2975	2975	0
546	20250206	122300	10180665	2975	2975	2975	2975	0
547	20250206	122200	10180665	2975	2975	2975	2975	0
548	20250206	122100	10180665	2975	2975	2975	2975	0
549	20250206	122000	10180665	2975	2975	2975	2975	0
550	20250206	121900	10180665	2975	2975	2975	2975	0
551	20250206	121800	10180665	2975	2975	2975	2975	0
552	20250206	121700	10180665	2975	2975	2975	2975	0
553	20250206	121600	10180665	2975	2975	2975	2975	0
554	20250206	121500	10180665	2975	2975	2975	2975	0
555	20250206	121400	10180665	2975	2975	2975	2975	0
556	20250206	121300	10180665	2975	2975	2975	2975	0
557	20250206	121200	10180665	2975	2975	2975	2975	0
558	20250206	121100	10180665	2975	2975	2975	2975	0
559	20250206	121000	10180665	2975	2975	2975	2975	0
560	20250206	120900	10180665	2975	2975	2975	2975	0
561	20250206	120800	10180665	2975	2975	2975	2975	0
562	20250206	120700	10180665	2975	2975	2975	2975	0
563	20250206	120600	10180665	2975	2975	2975	2975	0
564	20250206	120500	10180665	2975	2975	2975	2975	0
565	20250206	120400	10180665	2975	2975	2975	2975	0
566	20250206	120300	10180665	2975	2975	2975	2975	0
567	20250206	120200	10180665	2975	2975	2975	2975	0
568	20250206	120100	10180665	2975	2975	2975	2975	0
569	20250206	120000	10180665	2975	2975	2975	2975	0
570	20250206	115900	10180665	2975	2975	2975	2975	0
571	20250206	115800	10180665	2975	2975	2975	2975	0
572	20250206	115700	10180665	2975	2975	2975	2975	0
573	20250206	115600	10180665	2975	2975	2975	2975	0
574	20250206	115500	10180665	2975	2975	2975	2975	1
575	20250206	115400	10177690	2980	2980	2980	2980	0
576	20250206	115300	10177690	2980	2980	2980	2980	0
577	20250206	115200	10177690	2980	2980	2980	2980	0
578	20250206	115100	10177690	2980	2980	2980	2980	0
579	20250206	115000	10177690	2980	2980	2980	2980	0
580	20250206	114900	10177690	2980	2980	2980	2980	0
581	20250206	114800	10177690	2980	2980	2980	2980	0
582	20250206	114700	10177690	2980	2980	2980	2980	0
583	20250206	114600	10177690	2980	2980	2980	2980	0
584	20250206	114500	10177690	2980	2980	2980	2980	0
585	20250206	114400	10177690	2980	2980	2980	2980	0
586	20250206	114300	10177690	2980	2980	2980	2980	0
587	20250206	114200	10177690	2980	2980	2980	2980	0
588	20250206	114100	10177690	2980	2980	2980	2980	0
589	20250206	114000	10177690	2980	2980	2980	2980	0
590	20250206	113900	10177690	2980	2980	2980	2980	0
591	20250206	113800	10177690	2980	2980	2980	2980	0
592	20250206	113700	10177690	2980	2980	2980	2980	0
593	20250206	113600	10177690	2980	2980	2980	2980	0
594	20250206	113500	10177690	2980	2980	2980	2980	100
595	20250206	113400	9879690	2935	2935	2935	2935	0
596	20250206	113300	9879690	2935	2935	2935	2935	0
597	20250206	113200	9879690	2935	2935	2935	2935	0
598	20250206	113100	9879690	2935	2935	2935	2935	0
599	20250206	113000	9879690	2935	2935	2935	2935	0
600	20250206	112900	9879690	2935	2935	2935	2935	0
601	20250206	112800	9879690	2935	2935	2935	2935	0
602	20250206	112700	9879690	2935	2935	2935	2935	0
603	20250206	112600	9879690	2935	2935	2935	2935	0
604	20250206	112500	9879690	2935	2935	2935	2935	0
605	20250206	112400	9879690	2935	2935	2935	2935	0
606	20250206	112300	9879690	2935	2935	2935	2935	0
607	20250206	112200	9879690	2935	2935	2935	2935	0
608	20250206	112100	9879690	2935	2935	2935	2935	0
609	20250206	112000	9879690	2935	2935	2935	2935	0
610	20250206	111900	9879690	2935	2935	2935	2935	0
611	20250206	111800	9879690	2935	2935	2935	2935	0
612	20250206	111700	9879690	2935	2935	2935	2935	0
613	20250206	111600	9879690	2935	2935	2935	2935	1
614	20250206	111500	9876755	2970	2970	2970	2970	0
615	20250206	111400	9876755	2970	2970	2970	2970	10
616	20250206	111300	9847055	2960	2960	2960	2960	0
617	20250206	111200	9847055	2960	2960	2960	2960	0
618	20250206	111100	9847055	2960	2960	2960	2960	0
619	20250206	111000	9847055	2960	2960	2960	2960	0
620	20250206	110900	9847055	2960	2960	2960	2960	0
621	20250206	110800	9847055	2960	2960	2960	2960	0
622	20250206	110700	9847055	2960	2960	2960	2960	0
623	20250206	110600	9847055	2960	2960	2960	2960	0
624	20250206	110500	9847055	2960	2960	2960	2960	0
625	20250206	110400	9847055	2960	2960	2960	2960	0
626	20250206	110300	9847055	2960	2960	2960	2960	0
627	20250206	110200	9847055	2960	2960	2960	2960	0
628	20250206	110100	9847055	2960	2960	2960	2960	1932
629	20250206	110000	4128335	2960	2960	2960	2960	0
630	20250206	105900	4128335	2960	2960	2960	2960	0
631	20250206	105800	4128335	2960	2960	2960	2960	0
632	20250206	105700	4128335	2960	2960	2960	2960	0
633	20250206	105600	4128335	2960	2960	2960	2960	1
634	20250206	105500	4125375	2960	2960	2960	2960	0
635	20250206	105400	4125375	2960	2960	2960	2960	0
636	20250206	105300	4125375	2960	2960	2960	2960	0
637	20250206	105200	4125375	2960	2960	2960	2960	0
638	20250206	105100	4125375	2960	2960	2960	2960	0
639	20250206	105000	4125375	2960	2960	2960	2960	0
640	20250206	104900	4125375	2960	2960	2960	2960	0
641	20250206	104800	4125375	2960	2960	2960	2960	0
642	20250206	104700	4125375	2960	2960	2960	2960	0
643	20250206	104600	4125375	2960	2960	2960	2960	0
644	20250206	104500	4125375	2960	2960	2960	2960	0
645	20250206	104400	4125375	2960	2960	2960	2960	0
646	20250206	104300	4125375	2960	2960	2960	2960	67
647	20250206	104200	3927055	2960	2960	2960	2960	0
648	20250206	104100	3927055	2960	2960	2960	2960	0
649	20250206	104000	3927055	2960	2960	2960	2960	0
650	20250206	103900	3927055	2960	2960	2960	2960	0
651	20250206	103800	3927055	2960	2960	2960	2960	0
652	20250206	103700	3927055	2960	2960	2960	2960	0
653	20250206	103600	3927055	2960	2960	2960	2960	0
654	20250206	103500	3927055	2960	2960	2960	2960	0
655	20250206	103400	3927055	2960	2960	2960	2960	0
656	20250206	103300	3927055	2960	2960	2960	2960	0
657	20250206	103200	3927055	2960	2960	2960	2960	0
658	20250206	103100	3927055	2960	2960	2960	2960	0
659	20250206	103000	3927055	2960	2960	2960	2960	0
660	20250206	102900	3927055	2960	2960	2960	2960	0
661	20250206	102800	3927055	2960	2960	2960	2960	0
662	20250206	102700	3927055	2960	2960	2960	2960	0
663	20250206	102600	3927055	2960	2960	2960	2960	0
664	20250206	102500	3927055	2960	2960	2960	2960	0
665	20250206	102400	3927055	2960	2960	2960	2960	0
666	20250206	102300	3927055	2960	2960	2960	2960	0
667	20250206	102200	3927055	2960	2955	2960	2955	36
668	20250206	102100	3820505	2960	2960	2960	2960	0
669	20250206	102000	3820505	2960	2960	2960	2960	0
670	20250206	101900	3820505	2960	2960	2960	2960	0
671	20250206	101800	3820505	2960	2960	2960	2960	0
672	20250206	101700	3820505	2960	2960	2960	2960	0
673	20250206	101600	3820505	2960	2960	2960	2960	0
674	20250206	101500	3820505	2960	2960	2960	2960	0
675	20250206	101400	3820505	2960	2960	2960	2960	0
676	20250206	101300	3820505	2960	2960	2960	2960	0
677	20250206	101200	3820505	2960	2960	2960	2960	0
678	20250206	101100	3820505	2960	2960	2960	2960	0
679	20250206	101000	3820505	2960	2960	2960	2960	0
680	20250206	100900	3820505	2960	2960	2960	2960	0
681	20250206	100800	3820505	2960	2960	2960	2960	0
682	20250206	100700	3820505	2960	2960	2960	2960	0
683	20250206	100600	3820505	2960	2960	2960	2960	0
684	20250206	100500	3820505	2960	2960	2960	2960	0
685	20250206	100400	3820505	2960	2960	2960	2960	0
686	20250206	100300	3820505	2960	2960	2960	2960	0
687	20250206	100200	3820505	2960	2960	2960	2960	0
688	20250206	100100	3820505	2960	2960	2960	2960	0
689	20250206	100000	3820505	2960	2960	2960	2960	0
690	20250206	095900	3820505	2960	2960	2960	2960	0
691	20250206	095800	3820505	2960	2960	2960	2960	0
692	20250206	095700	3820505	2960	2960	2960	2960	0
693	20250206	095600	3820505	2960	2960	2960	2960	0
694	20250206	095500	3820505	2960	2960	2960	2960	0
695	20250206	095400	3820505	2960	2960	2960	2960	0
696	20250206	095300	3820505	2960	2960	2960	2960	0
697	20250206	095200	3820505	2960	2960	2960	2960	0
698	20250206	095100	3820505	2960	2960	2960	2960	0
699	20250206	095000	3820505	2960	2960	2960	2960	0
700	20250206	094900	3820505	2960	2960	2960	2960	0
701	20250206	094800	3820505	2960	2960	2960	2960	0
702	20250206	094700	3820505	2960	2960	2960	2960	0
703	20250206	094600	3820505	2960	2945	2960	2945	8
704	20250206	094500	3796840	2945	2945	2945	2945	0
705	20250206	094400	3796840	2945	2960	2960	2945	69
706	20250206	094300	3593620	2960	2960	2960	2960	0
707	20250206	094200	3593620	2960	2960	2960	2960	0
708	20250206	094100	3593620	2960	2960	2960	2960	0
709	20250206	094000	3593620	2960	2960	2960	2960	0
710	20250206	093900	3593620	2960	2960	2960	2960	0
711	20250206	093800	3593620	2960	2960	2960	2960	0
712	20250206	093700	3593620	2960	2960	2960	2960	1
713	20250206	093600	3590660	2960	2960	2960	2960	0
714	20250206	093500	3590660	2960	2960	2960	2960	0
715	20250206	093400	3590660	2960	2960	2960	2960	0
716	20250206	093300	3590660	2960	2960	2960	2960	0
717	20250206	093200	3590660	2960	2960	2960	2960	0
718	20250206	093100	3590660	2960	2960	2960	2960	0
719	20250206	093000	3590660	2960	2960	2960	2960	12
720	20250206	092900	3555140	2950	2950	2950	2950	0
721	20250206	092800	3555140	2950	2950	2950	2950	0
722	20250206	092700	3555140	2950	2950	2950	2950	0
723	20250206	092600	3555140	2950	2950	2950	2950	0
724	20250206	092500	3555140	2950	2950	2950	2950	0
725	20250206	092400	3555140	2950	2950	2950	2950	0
726	20250206	092300	3555140	2950	2950	2950	2950	0
727	20250206	092200	3555140	2950	2955	2955	2950	238
728	20250206	092100	2852975	3005	2950	3005	2950	120
729	20250206	092000	2494330	2945	2965	2965	2945	100
730	20250206	091900	2199170	3000	3000	3000	3000	0
731	20250206	091800	2199170	3000	2995	3000	2995	10
732	20250206	091700	2169175	2990	2990	2990	2990	0
733	20250206	091600	2169175	2990	2990	2990	2990	1
734	20250206	091500	2166185	3005	3005	3005	3005	0
735	20250206	091400	2166185	3005	3005	3005	3005	0
736	20250206	091300	2166185	3005	3005	3005	3005	50
737	20250206	091200	2015935	3005	3005	3005	3005	6
738	20250206	091100	1997905	2935	2935	2935	2935	0
739	20250206	091000	1997905	2935	2935	2935	2935	0
740	20250206	090900	1997905	2935	2950	2950	2935	50
741	20250206	090800	1850765	2950	2950	2950	2950	1
742	20250206	090700	1847815	2945	2950	2950	2945	34
743	20250206	090600	1747615	2950	2950	2950	2950	0
744	20250206	090500	1747615	2950	2960	2960	2950	32
745	20250206	090400	1653015	3055	3000	3055	3000	4
746	20250206	090300	1640940	2945	2955	2955	2945	147
747	20250206	090200	1207995	2955	2955	2960	2950	123
748	20250206	090100	844525	2980	2980	2980	2980	0
749	20250206	090000	844525	2980	2925	2980	2925	288