KissMeData/023000/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190700	28893040	2350	2350	2350	2350	1331
3	20250206	190600	28893040	2350	2350	2350	2350	0
4	20250206	190500	28893040	2350	2350	2350	2350	0
5	20250206	190400	28893040	2350	2350	2350	2350	0
6	20250206	190300	28893040	2350	2350	2350	2350	0
7	20250206	190200	28893040	2350	2350	2350	2350	0
8	20250206	190100	28893040	2350	2350	2350	2350	0
9	20250206	190000	28893040	2350	2350	2350	2350	0
10	20250206	185900	28893040	2350	2350	2350	2350	0
11	20250206	185800	28893040	2350	2350	2350	2350	0
12	20250206	185700	28893040	2350	2350	2350	2350	0
13	20250206	185600	28893040	2350	2350	2350	2350	0
14	20250206	185500	28893040	2350	2350	2350	2350	0
15	20250206	185400	28893040	2350	2350	2350	2350	0
16	20250206	185300	28893040	2350	2350	2350	2350	0
17	20250206	185200	28893040	2350	2350	2350	2350	0
18	20250206	185100	28893040	2350	2350	2350	2350	0
19	20250206	185000	28893040	2350	2350	2350	2350	0
20	20250206	184900	28893040	2350	2350	2350	2350	0
21	20250206	184800	28893040	2350	2350	2350	2350	0
22	20250206	184700	28893040	2350	2350	2350	2350	0
23	20250206	184600	28893040	2350	2350	2350	2350	0
24	20250206	184500	28893040	2350	2350	2350	2350	0
25	20250206	184400	28893040	2350	2350	2350	2350	0
26	20250206	184300	28893040	2350	2350	2350	2350	0
27	20250206	184200	28893040	2350	2350	2350	2350	0
28	20250206	184100	28893040	2350	2350	2350	2350	0
29	20250206	184000	28893040	2350	2350	2350	2350	0
30	20250206	183900	28893040	2350	2350	2350	2350	0
31	20250206	183800	28893040	2350	2350	2350	2350	0
32	20250206	183700	28893040	2350	2350	2350	2350	1331
33	20250206	183600	28893040	2350	2350	2350	2350	0
34	20250206	183500	28893040	2350	2350	2350	2350	0
35	20250206	183400	28893040	2350	2350	2350	2350	0
36	20250206	183300	28893040	2350	2350	2350	2350	0
37	20250206	183200	28893040	2350	2350	2350	2350	0
38	20250206	183100	28893040	2350	2350	2350	2350	0
39	20250206	183000	28893040	2350	2350	2350	2350	0
40	20250206	182900	28893040	2350	2350	2350	2350	0
41	20250206	182800	28893040	2350	2350	2350	2350	0
42	20250206	182700	28893040	2350	2350	2350	2350	0
43	20250206	182600	28893040	2350	2350	2350	2350	0
44	20250206	182500	28893040	2350	2350	2350	2350	0
45	20250206	182400	28893040	2350	2350	2350	2350	0
46	20250206	182300	28893040	2350	2350	2350	2350	0
47	20250206	182200	28893040	2350	2350	2350	2350	0
48	20250206	182100	28893040	2350	2350	2350	2350	0
49	20250206	182000	28893040	2350	2350	2350	2350	0
50	20250206	181900	28893040	2350	2350	2350	2350	0
51	20250206	181800	28893040	2350	2350	2350	2350	0
52	20250206	181700	28893040	2350	2350	2350	2350	0
53	20250206	181600	28893040	2350	2350	2350	2350	0
54	20250206	181500	28893040	2350	2350	2350	2350	0
55	20250206	181400	28893040	2350	2350	2350	2350	0
56	20250206	181300	28893040	2350	2350	2350	2350	0
57	20250206	181200	28893040	2350	2350	2350	2350	0
58	20250206	181100	28893040	2350	2350	2350	2350	0
59	20250206	181000	28893040	2350	2350	2350	2350	0
60	20250206	180900	28893040	2350	2350	2350	2350	0
61	20250206	180800	28893040	2350	2350	2350	2350	0
62	20250206	180700	28893040	2350	2350	2350	2350	1331
63	20250206	180600	28893040	2350	2350	2350	2350	0
64	20250206	180500	28893040	2350	2350	2350	2350	0
65	20250206	180400	28893040	2350	2350	2350	2350	0
66	20250206	180300	28893040	2350	2350	2350	2350	0
67	20250206	180200	28893040	2350	2350	2350	2350	0
68	20250206	180100	28893040	2350	2350	2350	2350	0
69	20250206	180000	28893040	2350	2350	2350	2350	0
70	20250206	175900	28893040	2350	2350	2350	2350	0
71	20250206	175800	28893040	2350	2350	2350	2350	0
72	20250206	175700	28893040	2350	2350	2350	2350	0
73	20250206	175600	28893040	2350	2350	2350	2350	0
74	20250206	175500	28893040	2350	2350	2350	2350	0
75	20250206	175400	28893040	2350	2350	2350	2350	0
76	20250206	175300	28893040	2350	2350	2350	2350	0
77	20250206	175200	28893040	2350	2350	2350	2350	0
78	20250206	175100	28893040	2350	2350	2350	2350	0
79	20250206	175000	28893040	2350	2350	2350	2350	0
80	20250206	174900	28893040	2350	2350	2350	2350	0
81	20250206	174800	28893040	2350	2350	2350	2350	0
82	20250206	174700	28893040	2350	2350	2350	2350	0
83	20250206	174600	28893040	2350	2350	2350	2350	0
84	20250206	174500	28893040	2350	2350	2350	2350	0
85	20250206	174400	28893040	2350	2350	2350	2350	0
86	20250206	174300	28893040	2350	2350	2350	2350	0
87	20250206	174200	28893040	2350	2350	2350	2350	0
88	20250206	174100	28893040	2350	2350	2350	2350	0
89	20250206	174000	28893040	2350	2350	2350	2350	0
90	20250206	173900	28893040	2350	2350	2350	2350	0
91	20250206	173800	28893040	2350	2350	2350	2350	0
92	20250206	173700	28893040	2350	2350	2350	2350	1331
93	20250206	173600	28893040	2350	2350	2350	2350	0
94	20250206	173500	28893040	2350	2350	2350	2350	0
95	20250206	173400	28893040	2350	2350	2350	2350	0
96	20250206	173300	28893040	2350	2350	2350	2350	0
97	20250206	173200	28893040	2350	2350	2350	2350	0
98	20250206	173100	28893040	2350	2350	2350	2350	0
99	20250206	173000	28893040	2350	2350	2350	2350	0
100	20250206	172900	28893040	2350	2350	2350	2350	0
101	20250206	172800	28893040	2350	2350	2350	2350	0
102	20250206	172700	28893040	2350	2350	2350	2350	0
103	20250206	172600	28893040	2350	2350	2350	2350	0
104	20250206	172500	28893040	2350	2350	2350	2350	0
105	20250206	172400	28893040	2350	2350	2350	2350	0
106	20250206	172300	28893040	2350	2350	2350	2350	0
107	20250206	172200	28893040	2350	2350	2350	2350	0
108	20250206	172100	28893040	2350	2350	2350	2350	0
109	20250206	172000	28893040	2350	2350	2350	2350	0
110	20250206	171900	28893040	2350	2350	2350	2350	0
111	20250206	171800	28893040	2350	2350	2350	2350	0
112	20250206	171700	28893040	2350	2350	2350	2350	0
113	20250206	171600	28893040	2350	2350	2350	2350	0
114	20250206	171500	28893040	2350	2350	2350	2350	0
115	20250206	171400	28893040	2350	2350	2350	2350	0
116	20250206	171300	28893040	2350	2350	2350	2350	0
117	20250206	171200	28893040	2350	2350	2350	2350	0
118	20250206	171100	28893040	2350	2350	2350	2350	0
119	20250206	171000	28893040	2350	2350	2350	2350	0
120	20250206	170900	28893040	2350	2350	2350	2350	0
121	20250206	170800	28893040	2350	2350	2350	2350	0
122	20250206	170700	28893040	2350	2350	2350	2350	1331
123	20250206	170600	28893040	2350	2350	2350	2350	0
124	20250206	170500	28893040	2350	2350	2350	2350	0
125	20250206	170400	28893040	2350	2350	2350	2350	0
126	20250206	170300	28893040	2350	2350	2350	2350	0
127	20250206	170200	28893040	2350	2350	2350	2350	0
128	20250206	170100	28893040	2350	2350	2350	2350	0
129	20250206	170000	28893040	2350	2350	2350	2350	0
130	20250206	165900	28893040	2350	2350	2350	2350	0
131	20250206	165800	28893040	2350	2350	2350	2350	0
132	20250206	165700	28893040	2350	2350	2350	2350	0
133	20250206	165600	28893040	2350	2350	2350	2350	0
134	20250206	165500	28893040	2350	2350	2350	2350	0
135	20250206	165400	28893040	2350	2350	2350	2350	0
136	20250206	165300	28893040	2350	2350	2350	2350	0
137	20250206	165200	28893040	2350	2350	2350	2350	0
138	20250206	165100	28893040	2350	2350	2350	2350	0
139	20250206	165000	28893040	2350	2350	2350	2350	0
140	20250206	164900	28893040	2350	2350	2350	2350	0
141	20250206	164800	28893040	2350	2350	2350	2350	0
142	20250206	164700	28893040	2350	2350	2350	2350	0
143	20250206	164600	28893040	2350	2350	2350	2350	0
144	20250206	164500	28893040	2350	2350	2350	2350	0
145	20250206	164400	28893040	2350	2350	2350	2350	0
146	20250206	164300	28893040	2350	2350	2350	2350	0
147	20250206	164200	28893040	2350	2350	2350	2350	0
148	20250206	164100	28893040	2350	2350	2350	2350	0
149	20250206	164000	28893040	2350	2350	2350	2350	0
150	20250206	163900	28893040	2350	2350	2350	2350	0
151	20250206	163800	28893040	2350	2350	2350	2350	0
152	20250206	163700	28893040	2350	2350	2350	2350	1331
153	20250206	163600	28893040	2350	2350	2350	2350	0
154	20250206	163500	28893040	2350	2350	2350	2350	0
155	20250206	163400	28893040	2350	2350	2350	2350	0
156	20250206	163300	28893040	2350	2350	2350	2350	0
157	20250206	163200	28893040	2350	2350	2350	2350	0
158	20250206	163100	28893040	2350	2350	2350	2350	0
159	20250206	163000	28893040	2350	2350	2350	2350	0
160	20250206	162900	28893040	2350	2350	2350	2350	0
161	20250206	162800	28893040	2350	2350	2350	2350	0
162	20250206	162700	28893040	2350	2350	2350	2350	0
163	20250206	162600	28893040	2350	2350	2350	2350	0
164	20250206	162500	28893040	2350	2350	2350	2350	0
165	20250206	162400	28893040	2350	2350	2350	2350	0
166	20250206	162300	28893040	2350	2350	2350	2350	0
167	20250206	162200	28893040	2350	2350	2350	2350	0
168	20250206	162100	28893040	2350	2350	2350	2350	0
169	20250206	162000	28893040	2350	2350	2350	2350	0
170	20250206	161900	28893040	2350	2350	2350	2350	0
171	20250206	161800	28893040	2350	2350	2350	2350	0
172	20250206	161700	28893040	2350	2350	2350	2350	0
173	20250206	161600	28893040	2350	2350	2350	2350	0
174	20250206	161500	28893040	2350	2350	2350	2350	0
175	20250206	161400	28893040	2350	2350	2350	2350	0
176	20250206	161300	28893040	2350	2350	2350	2350	0
177	20250206	161200	28893040	2350	2350	2350	2350	0
178	20250206	161100	28893040	2350	2350	2350	2350	0
179	20250206	161000	28893040	2350	2350	2350	2350	0
180	20250206	160900	28893040	2350	2350	2350	2350	0
181	20250206	160800	28893040	2350	2350	2350	2350	0
182	20250206	160700	28893040	2350	2350	2350	2350	1331
183	20250206	160600	28893040	2350	2350	2350	2350	0
184	20250206	160500	28893040	2350	2350	2350	2350	0
185	20250206	160400	28893040	2350	2350	2350	2350	0
186	20250206	160300	28893040	2350	2350	2350	2350	0
187	20250206	160200	28893040	2350	2350	2350	2350	0
188	20250206	160100	28893040	2350	2350	2350	2350	0
189	20250206	160000	28893040	2350	2350	2350	2350	0
190	20250206	155900	28893040	2350	2350	2350	2350	0
191	20250206	155800	28893040	2350	2350	2350	2350	0
192	20250206	155700	28893040	2350	2350	2350	2350	0
193	20250206	155600	28893040	2350	2350	2350	2350	0
194	20250206	155500	28893040	2350	2350	2350	2350	0
195	20250206	155400	28893040	2350	2350	2350	2350	0
196	20250206	155300	28893040	2350	2350	2350	2350	0
197	20250206	155200	28893040	2350	2350	2350	2350	0
198	20250206	155100	28893040	2350	2350	2350	2350	0
199	20250206	155000	28893040	2350	2350	2350	2350	0
200	20250206	154900	28893040	2350	2350	2350	2350	0
201	20250206	154800	28893040	2350	2350	2350	2350	0
202	20250206	154700	28893040	2350	2350	2350	2350	0
203	20250206	154600	28893040	2350	2350	2350	2350	0
204	20250206	154500	28893040	2350	2350	2350	2350	0
205	20250206	154400	28893040	2350	2350	2350	2350	0
206	20250206	154300	28893040	2350	2350	2350	2350	0
207	20250206	154200	28893040	2350	2350	2350	2350	0
208	20250206	154100	28893040	2350	2350	2350	2350	0
209	20250206	154000	28893040	2350	2350	2350	2350	0
210	20250206	153900	28893040	2350	2350	2350	2350	0
211	20250206	153800	28893040	2350	2350	2350	2350	0
212	20250206	153700	28893040	2350	2350	2350	2350	1331
213	20250206	153600	28893040	2350	2350	2350	2350	0
214	20250206	153500	28893040	2350	2350	2350	2350	0
215	20250206	153400	28893040	2350	2350	2350	2350	0
216	20250206	153300	28893040	2350	2350	2350	2350	0
217	20250206	153200	28893040	2350	2350	2350	2350	0
218	20250206	153100	28893040	2350	2350	2350	2350	0
219	20250206	153000	28893040	2350	2350	2350	2350	1331
220	20250206	152900	25765190	2345	2345	2345	2345	0
221	20250206	152800	25765190	2345	2345	2345	2345	0
222	20250206	152700	25765190	2345	2345	2345	2345	0
223	20250206	152600	25765190	2345	2345	2345	2345	0
224	20250206	152500	25765190	2345	2345	2345	2345	0
225	20250206	152400	25765190	2345	2345	2345	2345	0
226	20250206	152300	25765190	2345	2345	2345	2345	0
227	20250206	152200	25765190	2345	2345	2345	2345	0
228	20250206	152100	25765190	2345	2345	2345	2345	0
229	20250206	152000	25765190	2345	2345	2345	2345	0
230	20250206	151900	25765190	2345	2345	2345	2345	0
231	20250206	151800	25765190	2345	2345	2345	2345	0
232	20250206	151700	25765190	2345	2345	2345	2345	0
233	20250206	151600	25765190	2345	2345	2345	2345	0
234	20250206	151500	25765190	2345	2345	2345	2345	10
235	20250206	151400	25741740	2345	2345	2345	2345	0
236	20250206	151300	25741740	2345	2345	2345	2345	0
237	20250206	151200	25741740	2345	2345	2345	2345	0
238	20250206	151100	25741740	2345	2345	2345	2345	0
239	20250206	151000	25741740	2345	2345	2345	2345	5
240	20250206	150900	25730015	2345	2345	2345	2345	0
241	20250206	150800	25730015	2345	2345	2345	2345	0
242	20250206	150700	25730015	2345	2345	2345	2345	0
243	20250206	150600	25730015	2345	2345	2345	2345	0
244	20250206	150500	25730015	2345	2345	2345	2345	11
245	20250206	150400	25704220	2345	2345	2345	2345	0
246	20250206	150300	25704220	2345	2345	2345	2345	0
247	20250206	150200	25704220	2345	2345	2345	2345	10
248	20250206	150100	25680770	2345	2345	2345	2345	0
249	20250206	150000	25680770	2345	2345	2345	2345	0
250	20250206	145900	25680770	2345	2345	2345	2345	0
251	20250206	145800	25680770	2345	2345	2345	2345	0
252	20250206	145700	25680770	2345	2345	2345	2345	0
253	20250206	145600	25680770	2345	2345	2345	2345	0
254	20250206	145500	25680770	2345	2345	2345	2345	0
255	20250206	145400	25680770	2345	2345	2345	2345	34
256	20250206	145300	25601040	2350	2350	2350	2350	0
257	20250206	145200	25601040	2350	2350	2350	2350	0
258	20250206	145100	25601040	2350	2350	2350	2350	0
259	20250206	145000	25601040	2350	2350	2350	2350	9
260	20250206	144900	25579890	2350	2350	2350	2350	0
261	20250206	144800	25579890	2350	2350	2350	2350	0
262	20250206	144700	25579890	2350	2350	2350	2350	0
263	20250206	144600	25579890	2350	2350	2350	2350	0
264	20250206	144500	25579890	2350	2350	2350	2350	0
265	20250206	144400	25579890	2350	2350	2350	2350	0
266	20250206	144300	25579890	2350	2350	2350	2350	0
267	20250206	144200	25579890	2350	2350	2350	2350	0
268	20250206	144100	25579890	2350	2350	2350	2350	0
269	20250206	144000	25579890	2350	2350	2350	2350	0
270	20250206	143900	25579890	2350	2350	2350	2350	0
271	20250206	143800	25579890	2350	2350	2350	2350	0
272	20250206	143700	25579890	2350	2350	2350	2350	0
273	20250206	143600	25579890	2350	2350	2350	2350	0
274	20250206	143500	25579890	2350	2350	2350	2350	0
275	20250206	143400	25579890	2350	2350	2350	2350	0
276	20250206	143300	25579890	2350	2350	2350	2350	0
277	20250206	143200	25579890	2350	2350	2350	2350	0
278	20250206	143100	25579890	2350	2350	2350	2350	0
279	20250206	143000	25579890	2350	2350	2350	2350	0
280	20250206	142900	25579890	2350	2350	2350	2350	0
281	20250206	142800	25579890	2350	2350	2350	2350	0
282	20250206	142700	25579890	2350	2350	2350	2350	0
283	20250206	142600	25579890	2350	2350	2350	2350	0
284	20250206	142500	25579890	2350	2350	2350	2350	0
285	20250206	142400	25579890	2350	2350	2350	2350	0
286	20250206	142300	25579890	2350	2345	2350	2345	400
287	20250206	142200	24641765	2345	2345	2345	2345	0
288	20250206	142100	24641765	2345	2345	2345	2345	0
289	20250206	142000	24641765	2345	2345	2345	2345	0
290	20250206	141900	24641765	2345	2345	2345	2345	0
291	20250206	141800	24641765	2345	2345	2345	2345	0
292	20250206	141700	24641765	2345	2345	2345	2345	0
293	20250206	141600	24641765	2345	2345	2345	2345	0
294	20250206	141500	24641765	2345	2345	2345	2345	0
295	20250206	141400	24641765	2345	2345	2345	2345	0
296	20250206	141300	24641765	2345	2345	2345	2345	0
297	20250206	141200	24641765	2345	2345	2345	2345	0
298	20250206	141100	24641765	2345	2345	2345	2345	0
299	20250206	141000	24641765	2345	2345	2345	2345	0
300	20250206	140900	24641765	2345	2345	2345	2345	50
301	20250206	140800	24524515	2345	2345	2345	2345	0
302	20250206	140700	24524515	2345	2345	2345	2345	0
303	20250206	140600	24524515	2345	2345	2345	2345	0
304	20250206	140500	24524515	2345	2345	2345	2345	0
305	20250206	140400	24524515	2345	2345	2345	2345	0
306	20250206	140300	24524515	2345	2345	2345	2345	0
307	20250206	140200	24524515	2345	2345	2345	2345	1
308	20250206	140100	24522170	2345	2345	2345	2345	0
309	20250206	140000	24522170	2345	2345	2345	2345	0
310	20250206	135900	24522170	2345	2345	2345	2345	0
311	20250206	135800	24522170	2345	2345	2345	2345	21
312	20250206	135700	24472925	2345	2345	2345	2345	0
313	20250206	135600	24472925	2345	2345	2345	2345	0
314	20250206	135500	24472925	2345	2345	2345	2345	0
315	20250206	135400	24472925	2345	2345	2345	2345	0
316	20250206	135300	24472925	2345	2345	2345	2345	0
317	20250206	135200	24472925	2345	2345	2345	2345	0
318	20250206	135100	24472925	2345	2345	2345	2345	0
319	20250206	135000	24472925	2345	2345	2345	2345	0
320	20250206	134900	24472925	2345	2345	2345	2345	0
321	20250206	134800	24472925	2345	2345	2345	2345	0
322	20250206	134700	24472925	2345	2345	2345	2345	0
323	20250206	134600	24472925	2345	2345	2345	2345	0
324	20250206	134500	24472925	2345	2345	2345	2345	0
325	20250206	134400	24472925	2345	2345	2345	2345	0
326	20250206	134300	24472925	2345	2345	2345	2345	0
327	20250206	134200	24472925	2345	2345	2345	2345	0
328	20250206	134100	24472925	2345	2345	2345	2345	0
329	20250206	134000	24472925	2345	2345	2345	2345	0
330	20250206	133900	24472925	2345	2345	2345	2345	0
331	20250206	133800	24472925	2345	2345	2345	2345	0
332	20250206	133700	24472925	2345	2345	2345	2345	0
333	20250206	133600	24472925	2345	2345	2345	2345	0
334	20250206	133500	24472925	2345	2345	2345	2345	0
335	20250206	133400	24472925	2345	2345	2345	2345	0
336	20250206	133300	24472925	2345	2345	2345	2345	100
337	20250206	133200	24238425	2340	2340	2340	2340	0
338	20250206	133100	24238425	2340	2340	2340	2340	0
339	20250206	133000	24238425	2340	2340	2340	2340	0
340	20250206	132900	24238425	2340	2340	2340	2340	0
341	20250206	132800	24238425	2340	2340	2340	2340	776
342	20250206	132700	22422585	2345	2345	2345	2345	1000
343	20250206	132600	20077585	2345	2345	2345	2345	0
344	20250206	132500	20077585	2345	2345	2345	2345	2
345	20250206	132400	20072895	2345	2345	2345	2345	0
346	20250206	132300	20072895	2345	2345	2345	2345	0
347	20250206	132200	20072895	2345	2345	2345	2345	0
348	20250206	132100	20072895	2345	2345	2345	2345	0
349	20250206	132000	20072895	2345	2345	2345	2345	0
350	20250206	131900	20072895	2345	2345	2345	2345	0
351	20250206	131800	20072895	2345	2345	2345	2345	2
352	20250206	131700	20068205	2345	2345	2345	2345	0
353	20250206	131600	20068205	2345	2345	2345	2345	0
354	20250206	131500	20068205	2345	2345	2345	2345	29
355	20250206	131400	20000200	2345	2345	2345	2345	0
356	20250206	131300	20000200	2345	2345	2345	2345	0
357	20250206	131200	20000200	2345	2345	2345	2345	0
358	20250206	131100	20000200	2345	2345	2345	2345	0
359	20250206	131000	20000200	2345	2345	2345	2345	0
360	20250206	130900	20000200	2345	2345	2345	2345	0
361	20250206	130800	20000200	2345	2345	2345	2345	0
362	20250206	130700	20000200	2345	2345	2345	2345	0
363	20250206	130600	20000200	2345	2345	2345	2345	0
364	20250206	130500	20000200	2345	2345	2345	2345	0
365	20250206	130400	20000200	2345	2345	2345	2345	0
366	20250206	130300	20000200	2345	2345	2345	2345	0
367	20250206	130200	20000200	2345	2345	2345	2345	0
368	20250206	130100	20000200	2345	2345	2345	2345	0
369	20250206	130000	20000200	2345	2345	2345	2345	0
370	20250206	125900	20000200	2345	2345	2345	2345	0
371	20250206	125800	20000200	2345	2345	2345	2345	0
372	20250206	125700	20000200	2345	2345	2345	2345	11
373	20250206	125600	19974405	2345	2345	2345	2345	0
374	20250206	125500	19974405	2345	2345	2345	2345	0
375	20250206	125400	19974405	2345	2345	2345	2345	0
376	20250206	125300	19974405	2345	2345	2345	2345	50
377	20250206	125200	19857155	2345	2345	2345	2345	0
378	20250206	125100	19857155	2345	2345	2345	2345	148
379	20250206	125000	19510095	2345	2345	2345	2345	0
380	20250206	124900	19510095	2345	2345	2345	2345	0
381	20250206	124800	19510095	2345	2345	2345	2345	50
382	20250206	124700	19392845	2345	2345	2345	2345	0
383	20250206	124600	19392845	2345	2345	2345	2345	0
384	20250206	124500	19392845	2345	2345	2345	2345	0
385	20250206	124400	19392845	2345	2345	2345	2345	0
386	20250206	124300	19392845	2345	2345	2345	2345	1369
387	20250206	124200	16182540	2345	2345	2345	2345	0
388	20250206	124100	16182540	2345	2345	2345	2345	0
389	20250206	124000	16182540	2345	2345	2345	2345	0
390	20250206	123900	16182540	2345	2345	2345	2345	0
391	20250206	123800	16182540	2345	2345	2345	2345	0
392	20250206	123700	16182540	2345	2345	2345	2345	0
393	20250206	123600	16182540	2345	2345	2345	2345	0
394	20250206	123500	16182540	2345	2345	2345	2345	0
395	20250206	123400	16182540	2345	2345	2345	2345	0
396	20250206	123300	16182540	2345	2345	2345	2345	0
397	20250206	123200	16182540	2345	2345	2345	2345	100
398	20250206	123100	15948040	2345	2345	2350	2345	14
399	20250206	123000	15915205	2350	2350	2350	2350	0
400	20250206	122900	15915205	2350	2350	2350	2350	0
401	20250206	122800	15915205	2350	2350	2350	2350	0
402	20250206	122700	15915205	2350	2350	2350	2350	0
403	20250206	122600	15915205	2350	2350	2350	2350	0
404	20250206	122500	15915205	2350	2350	2350	2350	0
405	20250206	122400	15915205	2350	2350	2350	2350	0
406	20250206	122300	15915205	2350	2350	2350	2350	0
407	20250206	122200	15915205	2350	2350	2350	2350	0
408	20250206	122100	15915205	2350	2350	2350	2350	0
409	20250206	122000	15915205	2350	2350	2350	2350	0
410	20250206	121900	15915205	2350	2350	2350	2350	0
411	20250206	121800	15915205	2350	2350	2350	2350	0
412	20250206	121700	15915205	2350	2350	2350	2350	0
413	20250206	121600	15915205	2350	2350	2350	2350	0
414	20250206	121500	15915205	2350	2350	2350	2350	0
415	20250206	121400	15915205	2350	2350	2350	2350	0
416	20250206	121300	15915205	2350	2350	2350	2350	0
417	20250206	121200	15915205	2350	2350	2350	2350	0
418	20250206	121100	15915205	2350	2350	2350	2350	0
419	20250206	121000	15915205	2350	2350	2350	2350	0
420	20250206	120900	15915205	2350	2350	2350	2350	0
421	20250206	120800	15915205	2350	2350	2350	2350	0
422	20250206	120700	15915205	2350	2350	2350	2350	0
423	20250206	120600	15915205	2350	2350	2350	2350	0
424	20250206	120500	15915205	2350	2350	2350	2350	0
425	20250206	120400	15915205	2350	2350	2350	2350	0
426	20250206	120300	15915205	2350	2350	2350	2350	0
427	20250206	120200	15915205	2350	2350	2350	2350	0
428	20250206	120100	15915205	2350	2350	2350	2350	0
429	20250206	120000	15915205	2350	2350	2350	2350	0
430	20250206	115900	15915205	2350	2350	2350	2350	0
431	20250206	115800	15915205	2350	2350	2350	2350	0
432	20250206	115700	15915205	2350	2350	2350	2350	0
433	20250206	115600	15915205	2350	2350	2350	2350	0
434	20250206	115500	15915205	2350	2350	2350	2350	0
435	20250206	115400	15915205	2350	2350	2350	2350	0
436	20250206	115300	15915205	2350	2350	2350	2350	0
437	20250206	115200	15915205	2350	2350	2350	2350	0
438	20250206	115100	15915205	2350	2350	2350	2350	5
439	20250206	115000	15903455	2350	2350	2350	2350	0
440	20250206	114900	15903455	2350	2350	2350	2350	0
441	20250206	114800	15903455	2350	2350	2350	2350	0
442	20250206	114700	15903455	2350	2350	2350	2350	0
443	20250206	114600	15903455	2350	2350	2350	2350	0
444	20250206	114500	15903455	2350	2350	2350	2350	0
445	20250206	114400	15903455	2350	2350	2350	2350	0
446	20250206	114300	15903455	2350	2350	2350	2350	0
447	20250206	114200	15903455	2350	2350	2350	2350	0
448	20250206	114100	15903455	2350	2350	2350	2350	0
449	20250206	114000	15903455	2350	2350	2350	2350	0
450	20250206	113900	15903455	2350	2350	2350	2350	1
451	20250206	113800	15901105	2345	2345	2345	2345	0
452	20250206	113700	15901105	2345	2345	2345	2345	0
453	20250206	113600	15901105	2345	2345	2345	2345	0
454	20250206	113500	15901105	2345	2345	2345	2345	0
455	20250206	113400	15901105	2345	2345	2345	2345	0
456	20250206	113300	15901105	2345	2345	2345	2345	0
457	20250206	113200	15901105	2345	2345	2345	2345	0
458	20250206	113100	15901105	2345	2345	2345	2345	0
459	20250206	113000	15901105	2345	2345	2345	2345	0
460	20250206	112900	15901105	2345	2345	2345	2345	0
461	20250206	112800	15901105	2345	2345	2345	2345	0
462	20250206	112700	15901105	2345	2345	2345	2345	0
463	20250206	112600	15901105	2345	2345	2345	2345	0
464	20250206	112500	15901105	2345	2345	2345	2345	0
465	20250206	112400	15901105	2345	2345	2345	2345	0
466	20250206	112300	15901105	2345	2345	2345	2345	0
467	20250206	112200	15901105	2345	2345	2345	2345	0
468	20250206	112100	15901105	2345	2345	2345	2345	0
469	20250206	112000	15901105	2345	2345	2345	2345	0
470	20250206	111900	15901105	2345	2345	2345	2345	1279
471	20250206	111800	12901850	2345	2345	2345	2345	0
472	20250206	111700	12901850	2345	2345	2345	2345	0
473	20250206	111600	12901850	2345	2345	2345	2345	0
474	20250206	111500	12901850	2345	2345	2345	2345	11
475	20250206	111400	12876055	2345	2345	2345	2345	0
476	20250206	111300	12876055	2345	2345	2345	2345	0
477	20250206	111200	12876055	2345	2345	2345	2345	0
478	20250206	111100	12876055	2345	2345	2345	2345	0
479	20250206	111000	12876055	2345	2345	2345	2345	0
480	20250206	110900	12876055	2345	2345	2345	2345	0
481	20250206	110800	12876055	2345	2345	2345	2345	0
482	20250206	110700	12876055	2345	2345	2345	2345	0
483	20250206	110600	12876055	2345	2345	2345	2345	661
484	20250206	110500	11326010	2350	2350	2350	2350	0
485	20250206	110400	11326010	2350	2350	2350	2350	1
486	20250206	110300	11323660	2350	2350	2350	2350	40
487	20250206	110200	11229660	2350	2350	2350	2350	11
488	20250206	110100	11203810	2350	2350	2350	2350	0
489	20250206	110000	11203810	2350	2350	2350	2350	0
490	20250206	105900	11203810	2350	2350	2350	2350	0
491	20250206	105800	11203810	2350	2350	2350	2350	0
492	20250206	105700	11203810	2350	2350	2350	2350	0
493	20250206	105600	11203810	2350	2350	2350	2350	1
494	20250206	105500	11201460	2345	2345	2345	2345	131
495	20250206	105400	10894265	2345	2345	2345	2345	0
496	20250206	105300	10894265	2345	2345	2345	2345	0
497	20250206	105200	10894265	2345	2345	2345	2345	0
498	20250206	105100	10894265	2345	2345	2345	2345	0
499	20250206	105000	10894265	2345	2345	2345	2345	111
500	20250206	104900	10633970	2345	2345	2345	2345	0
501	20250206	104800	10633970	2345	2345	2345	2345	0
502	20250206	104700	10633970	2345	2345	2345	2345	0
503	20250206	104600	10633970	2345	2345	2345	2345	0
504	20250206	104500	10633970	2345	2345	2345	2345	0
505	20250206	104400	10633970	2345	2345	2345	2345	0
506	20250206	104300	10633970	2345	2350	2350	2345	162
507	20250206	104200	10254070	2345	2355	2355	2345	723
508	20250206	104100	8556570	2360	2360	2360	2360	0
509	20250206	104000	8556570	2360	2360	2360	2360	0
510	20250206	103900	8556570	2360	2360	2360	2360	0
511	20250206	103800	8556570	2360	2360	2360	2360	0
512	20250206	103700	8556570	2360	2360	2360	2360	0
513	20250206	103600	8556570	2360	2360	2360	2360	0
514	20250206	103500	8556570	2360	2360	2360	2360	0
515	20250206	103400	8556570	2360	2360	2360	2360	0
516	20250206	103300	8556570	2360	2360	2360	2360	0
517	20250206	103200	8556570	2360	2360	2360	2360	0
518	20250206	103100	8556570	2360	2360	2360	2360	0
519	20250206	103000	8556570	2360	2360	2360	2360	0
520	20250206	102900	8556570	2360	2360	2360	2360	0
521	20250206	102800	8556570	2360	2360	2360	2360	0
522	20250206	102700	8556570	2360	2360	2360	2360	0
523	20250206	102600	8556570	2360	2360	2360	2360	0
524	20250206	102500	8556570	2360	2360	2360	2360	0
525	20250206	102400	8556570	2360	2360	2360	2360	0
526	20250206	102300	8556570	2360	2360	2360	2360	0
527	20250206	102200	8556570	2360	2360	2360	2360	0
528	20250206	102100	8556570	2360	2360	2360	2360	0
529	20250206	102000	8556570	2360	2360	2360	2360	0
530	20250206	101900	8556570	2360	2360	2360	2360	0
531	20250206	101800	8556570	2360	2360	2360	2360	0
532	20250206	101700	8556570	2360	2360	2360	2360	1
533	20250206	101600	8554210	2355	2355	2355	2355	10
534	20250206	101500	8530660	2360	2360	2360	2360	0
535	20250206	101400	8530660	2360	2360	2360	2360	0
536	20250206	101300	8530660	2360	2360	2360	2360	0
537	20250206	101200	8530660	2360	2360	2360	2360	0
538	20250206	101100	8530660	2360	2360	2360	2360	0
539	20250206	101000	8530660	2360	2360	2360	2360	100
540	20250206	100900	8294660	2360	2360	2360	2360	0
541	20250206	100800	8294660	2360	2360	2360	2360	0
542	20250206	100700	8294660	2360	2360	2360	2360	0
543	20250206	100600	8294660	2360	2360	2360	2360	0
544	20250206	100500	8294660	2360	2360	2360	2360	0
545	20250206	100400	8294660	2360	2360	2360	2360	0
546	20250206	100300	8294660	2360	2360	2360	2360	0
547	20250206	100200	8294660	2360	2360	2360	2360	0
548	20250206	100100	8294660	2360	2360	2360	2360	0
549	20250206	100000	8294660	2360	2360	2360	2360	0
550	20250206	095900	8294660	2360	2360	2360	2360	0
551	20250206	095800	8294660	2360	2360	2360	2360	0
552	20250206	095700	8294660	2360	2360	2360	2360	0
553	20250206	095600	8294660	2360	2360	2360	2360	0
554	20250206	095500	8294660	2360	2360	2360	2360	0
555	20250206	095400	8294660	2360	2360	2360	2360	0
556	20250206	095300	8294660	2360	2360	2360	2360	0
557	20250206	095200	8294660	2360	2360	2360	2360	0
558	20250206	095100	8294660	2360	2360	2360	2360	0
559	20250206	095000	8294660	2360	2360	2360	2360	0
560	20250206	094900	8294660	2360	2360	2360	2360	0
561	20250206	094800	8294660	2360	2360	2360	2360	0
562	20250206	094700	8294660	2360	2360	2360	2360	0
563	20250206	094600	8294660	2360	2360	2360	2360	0
564	20250206	094500	8294660	2360	2360	2360	2360	0
565	20250206	094400	8294660	2360	2360	2360	2360	0
566	20250206	094300	8294660	2360	2360	2360	2360	0
567	20250206	094200	8294660	2360	2360	2360	2360	0
568	20250206	094100	8294660	2360	2360	2360	2360	0
569	20250206	094000	8294660	2360	2360	2360	2360	0
570	20250206	093900	8294660	2360	2360	2360	2360	0
571	20250206	093800	8294660	2360	2360	2360	2360	0
572	20250206	093700	8294660	2360	2360	2360	2360	0
573	20250206	093600	8294660	2360	2360	2360	2360	0
574	20250206	093500	8294660	2360	2360	2360	2360	0
575	20250206	093400	8294660	2360	2360	2360	2360	0
576	20250206	093300	8294660	2360	2360	2360	2360	0
577	20250206	093200	8294660	2360	2360	2360	2360	0
578	20250206	093100	8294660	2360	2360	2360	2360	0
579	20250206	093000	8294660	2360	2360	2360	2360	0
580	20250206	092900	8294660	2360	2360	2360	2360	0
581	20250206	092800	8294660	2360	2360	2360	2360	0
582	20250206	092700	8294660	2360	2360	2360	2360	0
583	20250206	092600	8294660	2360	2360	2360	2360	0
584	20250206	092500	8294660	2360	2360	2360	2360	0
585	20250206	092400	8294660	2360	2360	2360	2360	0
586	20250206	092300	8294660	2360	2360	2360	2360	0
587	20250206	092200	8294660	2360	2360	2360	2360	0
588	20250206	092100	8294660	2360	2360	2360	2360	1
589	20250206	092000	8292300	2340	2340	2340	2340	0
590	20250206	091900	8292300	2340	2340	2340	2340	0
591	20250206	091800	8292300	2340	2340	2340	2340	0
592	20250206	091700	8292300	2340	2340	2340	2340	0
593	20250206	091600	8292300	2340	2340	2340	2340	0
594	20250206	091500	8292300	2340	2340	2340	2340	0
595	20250206	091400	8292300	2340	2340	2340	2340	0
596	20250206	091300	8292300	2340	2340	2340	2340	0
597	20250206	091200	8292300	2340	2350	2350	2340	3406
598	20250206	091100	321135	2355	2355	2355	2355	4
599	20250206	091000	311715	2360	2360	2360	2360	0
600	20250206	090900	311715	2360	2360	2360	2360	0
601	20250206	090800	311715	2360	2360	2360	2360	101
602	20250206	090700	73355	2365	2365	2365	2365	0
603	20250206	090600	73355	2365	2365	2365	2365	0
604	20250206	090500	73355	2365	2365	2365	2365	0
605	20250206	090400	73355	2365	2365	2365	2365	0
606	20250206	090300	73355	2365	2365	2365	2365	0
607	20250206	090200	73355	2365	2365	2365	2365	0
608	20250206	090100	73355	2365	2360	2375	2360	27
609	20250206	090000	9440	2360	2360	2360	2360	4