KissMeData/291810/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210800	15152488	1881	1881	1881	1881	45
3	20250206	210700	15152488	1881	1881	1881	1881	0
4	20250206	210600	15152488	1881	1881	1881	1881	0
5	20250206	210500	15152488	1881	1881	1881	1881	0
6	20250206	210400	15152488	1881	1881	1881	1881	0
7	20250206	210300	15152488	1881	1881	1881	1881	0
8	20250206	210200	15152488	1881	1881	1881	1881	0
9	20250206	210100	15152488	1881	1881	1881	1881	0
10	20250206	210000	15152488	1881	1881	1881	1881	0
11	20250206	205900	15152488	1881	1881	1881	1881	0
12	20250206	205800	15152488	1881	1881	1881	1881	0
13	20250206	205700	15152488	1881	1881	1881	1881	0
14	20250206	205600	15152488	1881	1881	1881	1881	0
15	20250206	205500	15152488	1881	1881	1881	1881	0
16	20250206	205400	15152488	1881	1881	1881	1881	0
17	20250206	205300	15152488	1881	1881	1881	1881	0
18	20250206	205200	15152488	1881	1881	1881	1881	0
19	20250206	205100	15152488	1881	1881	1881	1881	0
20	20250206	205000	15152488	1881	1881	1881	1881	0
21	20250206	204900	15152488	1881	1881	1881	1881	0
22	20250206	204800	15152488	1881	1881	1881	1881	0
23	20250206	204700	15152488	1881	1881	1881	1881	0
24	20250206	204600	15152488	1881	1881	1881	1881	0
25	20250206	204500	15152488	1881	1881	1881	1881	0
26	20250206	204400	15152488	1881	1881	1881	1881	0
27	20250206	204300	15152488	1881	1881	1881	1881	0
28	20250206	204200	15152488	1881	1881	1881	1881	0
29	20250206	204100	15152488	1881	1881	1881	1881	0
30	20250206	204000	15152488	1881	1881	1881	1881	0
31	20250206	203900	15152488	1881	1881	1881	1881	0
32	20250206	203800	15152488	1881	1881	1881	1881	45
33	20250206	203700	15152488	1881	1881	1881	1881	0
34	20250206	203600	15152488	1881	1881	1881	1881	0
35	20250206	203500	15152488	1881	1881	1881	1881	0
36	20250206	203400	15152488	1881	1881	1881	1881	0
37	20250206	203300	15152488	1881	1881	1881	1881	0
38	20250206	203200	15152488	1881	1881	1881	1881	0
39	20250206	203100	15152488	1881	1881	1881	1881	0
40	20250206	203000	15152488	1881	1881	1881	1881	0
41	20250206	202900	15152488	1881	1881	1881	1881	0
42	20250206	202800	15152488	1881	1881	1881	1881	0
43	20250206	202700	15152488	1881	1881	1881	1881	0
44	20250206	202600	15152488	1881	1881	1881	1881	0
45	20250206	202500	15152488	1881	1881	1881	1881	0
46	20250206	202400	15152488	1881	1881	1881	1881	0
47	20250206	202300	15152488	1881	1881	1881	1881	0
48	20250206	202200	15152488	1881	1881	1881	1881	0
49	20250206	202100	15152488	1881	1881	1881	1881	0
50	20250206	202000	15152488	1881	1881	1881	1881	0
51	20250206	201900	15152488	1881	1881	1881	1881	0
52	20250206	201800	15152488	1881	1881	1881	1881	0
53	20250206	201700	15152488	1881	1881	1881	1881	0
54	20250206	201600	15152488	1881	1881	1881	1881	0
55	20250206	201500	15152488	1881	1881	1881	1881	0
56	20250206	201400	15152488	1881	1881	1881	1881	0
57	20250206	201300	15152488	1881	1881	1881	1881	0
58	20250206	201200	15152488	1881	1881	1881	1881	0
59	20250206	201100	15152488	1881	1881	1881	1881	0
60	20250206	201000	15152488	1881	1881	1881	1881	0
61	20250206	200900	15152488	1881	1881	1881	1881	0
62	20250206	200800	15152488	1881	1881	1881	1881	45
63	20250206	200700	15152488	1881	1881	1881	1881	0
64	20250206	200600	15152488	1881	1881	1881	1881	0
65	20250206	200500	15152488	1881	1881	1881	1881	0
66	20250206	200400	15152488	1881	1881	1881	1881	0
67	20250206	200300	15152488	1881	1881	1881	1881	0
68	20250206	200200	15152488	1881	1881	1881	1881	0
69	20250206	200100	15152488	1881	1881	1881	1881	0
70	20250206	200000	15152488	1881	1881	1881	1881	0
71	20250206	195900	15152488	1881	1881	1881	1881	0
72	20250206	195800	15152488	1881	1881	1881	1881	0
73	20250206	195700	15152488	1881	1881	1881	1881	0
74	20250206	195600	15152488	1881	1881	1881	1881	0
75	20250206	195500	15152488	1881	1881	1881	1881	0
76	20250206	195400	15152488	1881	1881	1881	1881	0
77	20250206	195300	15152488	1881	1881	1881	1881	0
78	20250206	195200	15152488	1881	1881	1881	1881	0
79	20250206	195100	15152488	1881	1881	1881	1881	0
80	20250206	195000	15152488	1881	1881	1881	1881	0
81	20250206	194900	15152488	1881	1881	1881	1881	0
82	20250206	194800	15152488	1881	1881	1881	1881	0
83	20250206	194700	15152488	1881	1881	1881	1881	0
84	20250206	194600	15152488	1881	1881	1881	1881	0
85	20250206	194500	15152488	1881	1881	1881	1881	0
86	20250206	194400	15152488	1881	1881	1881	1881	0
87	20250206	194300	15152488	1881	1881	1881	1881	0
88	20250206	194200	15152488	1881	1881	1881	1881	0
89	20250206	194100	15152488	1881	1881	1881	1881	0
90	20250206	194000	15152488	1881	1881	1881	1881	0
91	20250206	193900	15152488	1881	1881	1881	1881	0
92	20250206	193800	15152488	1881	1881	1881	1881	45
93	20250206	193700	15152488	1881	1881	1881	1881	0
94	20250206	193600	15152488	1881	1881	1881	1881	0
95	20250206	193500	15152488	1881	1881	1881	1881	0
96	20250206	193400	15152488	1881	1881	1881	1881	0
97	20250206	193300	15152488	1881	1881	1881	1881	0
98	20250206	193200	15152488	1881	1881	1881	1881	0
99	20250206	193100	15152488	1881	1881	1881	1881	0
100	20250206	193000	15152488	1881	1881	1881	1881	0
101	20250206	192900	15152488	1881	1881	1881	1881	0
102	20250206	192800	15152488	1881	1881	1881	1881	0
103	20250206	192700	15152488	1881	1881	1881	1881	0
104	20250206	192600	15152488	1881	1881	1881	1881	0
105	20250206	192500	15152488	1881	1881	1881	1881	0
106	20250206	192400	15152488	1881	1881	1881	1881	0
107	20250206	192300	15152488	1881	1881	1881	1881	0
108	20250206	192200	15152488	1881	1881	1881	1881	0
109	20250206	192100	15152488	1881	1881	1881	1881	0
110	20250206	192000	15152488	1881	1881	1881	1881	0
111	20250206	191900	15152488	1881	1881	1881	1881	0
112	20250206	191800	15152488	1881	1881	1881	1881	0
113	20250206	191700	15152488	1881	1881	1881	1881	0
114	20250206	191600	15152488	1881	1881	1881	1881	0
115	20250206	191500	15152488	1881	1881	1881	1881	0
116	20250206	191400	15152488	1881	1881	1881	1881	0
117	20250206	191300	15152488	1881	1881	1881	1881	0
118	20250206	191200	15152488	1881	1881	1881	1881	0
119	20250206	191100	15152488	1881	1881	1881	1881	0
120	20250206	191000	15152488	1881	1881	1881	1881	0
121	20250206	190900	15152488	1881	1881	1881	1881	0
122	20250206	190800	15152488	1881	1881	1881	1881	45
123	20250206	190700	15152488	1881	1881	1881	1881	0
124	20250206	190600	15152488	1881	1881	1881	1881	0
125	20250206	190500	15152488	1881	1881	1881	1881	0
126	20250206	190400	15152488	1881	1881	1881	1881	0
127	20250206	190300	15152488	1881	1881	1881	1881	0
128	20250206	190200	15152488	1881	1881	1881	1881	0
129	20250206	190100	15152488	1881	1881	1881	1881	0
130	20250206	190000	15152488	1881	1881	1881	1881	0
131	20250206	185900	15152488	1881	1881	1881	1881	0
132	20250206	185800	15152488	1881	1881	1881	1881	0
133	20250206	185700	15152488	1881	1881	1881	1881	0
134	20250206	185600	15152488	1881	1881	1881	1881	0
135	20250206	185500	15152488	1881	1881	1881	1881	0
136	20250206	185400	15152488	1881	1881	1881	1881	0
137	20250206	185300	15152488	1881	1881	1881	1881	0
138	20250206	185200	15152488	1881	1881	1881	1881	0
139	20250206	185100	15152488	1881	1881	1881	1881	0
140	20250206	185000	15152488	1881	1881	1881	1881	0
141	20250206	184900	15152488	1881	1881	1881	1881	0
142	20250206	184800	15152488	1881	1881	1881	1881	0
143	20250206	184700	15152488	1881	1881	1881	1881	0
144	20250206	184600	15152488	1881	1881	1881	1881	0
145	20250206	184500	15152488	1881	1881	1881	1881	0
146	20250206	184400	15152488	1881	1881	1881	1881	0
147	20250206	184300	15152488	1881	1881	1881	1881	0
148	20250206	184200	15152488	1881	1881	1881	1881	0
149	20250206	184100	15152488	1881	1881	1881	1881	0
150	20250206	184000	15152488	1881	1881	1881	1881	0
151	20250206	183900	15152488	1881	1881	1881	1881	0
152	20250206	183800	15152488	1881	1881	1881	1881	45
153	20250206	183700	15152488	1881	1881	1881	1881	0
154	20250206	183600	15152488	1881	1881	1881	1881	0
155	20250206	183500	15152488	1881	1881	1881	1881	0
156	20250206	183400	15152488	1881	1881	1881	1881	0
157	20250206	183300	15152488	1881	1881	1881	1881	0
158	20250206	183200	15152488	1881	1881	1881	1881	0
159	20250206	183100	15152488	1881	1881	1881	1881	0
160	20250206	183000	15152488	1881	1881	1881	1881	0
161	20250206	182900	15152488	1881	1881	1881	1881	0
162	20250206	182800	15152488	1881	1881	1881	1881	0
163	20250206	182700	15152488	1881	1881	1881	1881	0
164	20250206	182600	15152488	1881	1881	1881	1881	0
165	20250206	182500	15152488	1881	1881	1881	1881	0
166	20250206	182400	15152488	1881	1881	1881	1881	0
167	20250206	182300	15152488	1881	1881	1881	1881	0
168	20250206	182200	15152488	1881	1881	1881	1881	0
169	20250206	182100	15152488	1881	1881	1881	1881	0
170	20250206	182000	15152488	1881	1881	1881	1881	0
171	20250206	181900	15152488	1881	1881	1881	1881	0
172	20250206	181800	15152488	1881	1881	1881	1881	0
173	20250206	181700	15152488	1881	1881	1881	1881	0
174	20250206	181600	15152488	1881	1881	1881	1881	0
175	20250206	181500	15152488	1881	1881	1881	1881	0
176	20250206	181400	15152488	1881	1881	1881	1881	0
177	20250206	181300	15152488	1881	1881	1881	1881	0
178	20250206	181200	15152488	1881	1881	1881	1881	0
179	20250206	181100	15152488	1881	1881	1881	1881	0
180	20250206	181000	15152488	1881	1881	1881	1881	0
181	20250206	180900	15152488	1881	1881	1881	1881	0
182	20250206	180800	15152488	1881	1881	1881	1881	45
183	20250206	180700	15152488	1881	1881	1881	1881	0
184	20250206	180600	15152488	1881	1881	1881	1881	0
185	20250206	180500	15152488	1881	1881	1881	1881	0
186	20250206	180400	15152488	1881	1881	1881	1881	0
187	20250206	180300	15152488	1881	1881	1881	1881	0
188	20250206	180200	15152488	1881	1881	1881	1881	0
189	20250206	180100	15152488	1881	1881	1881	1881	0
190	20250206	180000	15152488	1881	1881	1881	1881	0
191	20250206	175900	15152488	1881	1881	1881	1881	0
192	20250206	175800	15152488	1881	1881	1881	1881	0
193	20250206	175700	15152488	1881	1881	1881	1881	0
194	20250206	175600	15152488	1881	1881	1881	1881	0
195	20250206	175500	15152488	1881	1881	1881	1881	0
196	20250206	175400	15152488	1881	1881	1881	1881	0
197	20250206	175300	15152488	1881	1881	1881	1881	0
198	20250206	175200	15152488	1881	1881	1881	1881	0
199	20250206	175100	15152488	1881	1881	1881	1881	0
200	20250206	175000	15152488	1881	1881	1881	1881	0
201	20250206	174900	15152488	1881	1881	1881	1881	0
202	20250206	174800	15152488	1881	1881	1881	1881	0
203	20250206	174700	15152488	1881	1881	1881	1881	0
204	20250206	174600	15152488	1881	1881	1881	1881	0
205	20250206	174500	15152488	1881	1881	1881	1881	0
206	20250206	174400	15152488	1881	1881	1881	1881	0
207	20250206	174300	15152488	1881	1881	1881	1881	0
208	20250206	174200	15152488	1881	1881	1881	1881	0
209	20250206	174100	15152488	1881	1881	1881	1881	0
210	20250206	174000	15152488	1881	1881	1881	1881	0
211	20250206	173900	15152488	1881	1881	1881	1881	0
212	20250206	173800	15152488	1881	1881	1881	1881	45
213	20250206	173700	15152488	1881	1881	1881	1881	0
214	20250206	173600	15152488	1881	1881	1881	1881	0
215	20250206	173500	15152488	1881	1881	1881	1881	0
216	20250206	173400	15152488	1881	1881	1881	1881	0
217	20250206	173300	15152488	1881	1881	1881	1881	0
218	20250206	173200	15152488	1881	1881	1881	1881	0
219	20250206	173100	15152488	1881	1881	1881	1881	0
220	20250206	173000	15152488	1881	1881	1881	1881	0
221	20250206	172900	15152488	1881	1881	1881	1881	0
222	20250206	172800	15152488	1881	1881	1881	1881	0
223	20250206	172700	15152488	1881	1881	1881	1881	0
224	20250206	172600	15152488	1881	1881	1881	1881	0
225	20250206	172500	15152488	1881	1881	1881	1881	0
226	20250206	172400	15152488	1881	1881	1881	1881	0
227	20250206	172300	15152488	1881	1881	1881	1881	0
228	20250206	172200	15152488	1881	1881	1881	1881	0
229	20250206	172100	15152488	1881	1881	1881	1881	0
230	20250206	172000	15152488	1881	1881	1881	1881	0
231	20250206	171900	15152488	1881	1881	1881	1881	0
232	20250206	171800	15152488	1881	1881	1881	1881	0
233	20250206	171700	15152488	1881	1881	1881	1881	0
234	20250206	171600	15152488	1881	1881	1881	1881	0
235	20250206	171500	15152488	1881	1881	1881	1881	0
236	20250206	171400	15152488	1881	1881	1881	1881	0
237	20250206	171300	15152488	1881	1881	1881	1881	0
238	20250206	171200	15152488	1881	1881	1881	1881	0
239	20250206	171100	15152488	1881	1881	1881	1881	0
240	20250206	171000	15152488	1881	1881	1881	1881	0
241	20250206	170900	15152488	1881	1881	1881	1881	0
242	20250206	170800	15152488	1881	1881	1881	1881	45
243	20250206	170700	15152488	1881	1881	1881	1881	0
244	20250206	170600	15152488	1881	1881	1881	1881	0
245	20250206	170500	15152488	1881	1881	1881	1881	0
246	20250206	170400	15152488	1881	1881	1881	1881	0
247	20250206	170300	15152488	1881	1881	1881	1881	0
248	20250206	170200	15152488	1881	1881	1881	1881	0
249	20250206	170100	15152488	1881	1881	1881	1881	0
250	20250206	170000	15152488	1881	1881	1881	1881	0
251	20250206	165900	15152488	1881	1881	1881	1881	0
252	20250206	165800	15152488	1881	1881	1881	1881	0
253	20250206	165700	15152488	1881	1881	1881	1881	0
254	20250206	165600	15152488	1881	1881	1881	1881	0
255	20250206	165500	15152488	1881	1881	1881	1881	0
256	20250206	165400	15152488	1881	1881	1881	1881	0
257	20250206	165300	15152488	1881	1881	1881	1881	0
258	20250206	165200	15152488	1881	1881	1881	1881	0
259	20250206	165100	15152488	1881	1881	1881	1881	0
260	20250206	165000	15152488	1881	1881	1881	1881	0
261	20250206	164900	15152488	1881	1881	1881	1881	0
262	20250206	164800	15152488	1881	1881	1881	1881	0
263	20250206	164700	15152488	1881	1881	1881	1881	0
264	20250206	164600	15152488	1881	1881	1881	1881	0
265	20250206	164500	15152488	1881	1881	1881	1881	0
266	20250206	164400	15152488	1881	1881	1881	1881	0
267	20250206	164300	15152488	1881	1881	1881	1881	0
268	20250206	164200	15152488	1881	1881	1881	1881	0
269	20250206	164100	15152488	1881	1881	1881	1881	0
270	20250206	164000	15152488	1881	1881	1881	1881	0
271	20250206	163900	15152488	1881	1881	1881	1881	0
272	20250206	163800	15152488	1881	1881	1881	1881	45
273	20250206	163700	15152488	1881	1881	1881	1881	0
274	20250206	163600	15152488	1881	1881	1881	1881	0
275	20250206	163500	15152488	1881	1881	1881	1881	0
276	20250206	163400	15152488	1881	1881	1881	1881	0
277	20250206	163300	15152488	1881	1881	1881	1881	0
278	20250206	163200	15152488	1881	1881	1881	1881	0
279	20250206	163100	15152488	1881	1881	1881	1881	0
280	20250206	163000	15152488	1881	1881	1881	1881	0
281	20250206	162900	15152488	1881	1881	1881	1881	0
282	20250206	162800	15152488	1881	1881	1881	1881	0
283	20250206	162700	15152488	1881	1881	1881	1881	0
284	20250206	162600	15152488	1881	1881	1881	1881	0
285	20250206	162500	15152488	1881	1881	1881	1881	0
286	20250206	162400	15152488	1881	1881	1881	1881	0
287	20250206	162300	15152488	1881	1881	1881	1881	0
288	20250206	162200	15152488	1881	1881	1881	1881	0
289	20250206	162100	15152488	1881	1881	1881	1881	0
290	20250206	162000	15152488	1881	1881	1881	1881	0
291	20250206	161900	15152488	1881	1881	1881	1881	0
292	20250206	161800	15152488	1881	1881	1881	1881	0
293	20250206	161700	15152488	1881	1881	1881	1881	0
294	20250206	161600	15152488	1881	1881	1881	1881	0
295	20250206	161500	15152488	1881	1881	1881	1881	0
296	20250206	161400	15152488	1881	1881	1881	1881	0
297	20250206	161300	15152488	1881	1881	1881	1881	0
298	20250206	161200	15152488	1881	1881	1881	1881	0
299	20250206	161100	15152488	1881	1881	1881	1881	0
300	20250206	161000	15152488	1881	1881	1881	1881	0
301	20250206	160900	15152488	1881	1881	1881	1881	0
302	20250206	160800	15152488	1881	1881	1881	1881	45
303	20250206	160700	15152488	1881	1881	1881	1881	0
304	20250206	160600	15152488	1881	1881	1881	1881	0
305	20250206	160500	15152488	1881	1881	1881	1881	0
306	20250206	160400	15152488	1881	1881	1881	1881	0
307	20250206	160300	15152488	1881	1881	1881	1881	0
308	20250206	160200	15152488	1881	1881	1881	1881	0
309	20250206	160100	15152488	1881	1881	1881	1881	0
310	20250206	160000	15152488	1881	1881	1881	1881	0
311	20250206	155900	15152488	1881	1881	1881	1881	0
312	20250206	155800	15152488	1881	1881	1881	1881	0
313	20250206	155700	15152488	1881	1881	1881	1881	0
314	20250206	155600	15152488	1881	1881	1881	1881	0
315	20250206	155500	15152488	1881	1881	1881	1881	0
316	20250206	155400	15152488	1881	1881	1881	1881	0
317	20250206	155300	15152488	1881	1881	1881	1881	0
318	20250206	155200	15152488	1881	1881	1881	1881	0
319	20250206	155100	15152488	1881	1881	1881	1881	0
320	20250206	155000	15152488	1881	1881	1881	1881	0
321	20250206	154900	15152488	1881	1881	1881	1881	0
322	20250206	154800	15152488	1881	1881	1881	1881	0
323	20250206	154700	15152488	1881	1881	1881	1881	0
324	20250206	154600	15152488	1881	1881	1881	1881	0
325	20250206	154500	15152488	1881	1881	1881	1881	0
326	20250206	154400	15152488	1881	1881	1881	1881	0
327	20250206	154300	15152488	1881	1881	1881	1881	0
328	20250206	154200	15152488	1881	1881	1881	1881	0
329	20250206	154100	15152488	1881	1881	1881	1881	0
330	20250206	154000	15152488	1881	1881	1881	1881	0
331	20250206	153900	15152488	1881	1881	1881	1881	0
332	20250206	153800	15152488	1881	1881	1881	1881	45
333	20250206	153700	15152488	1881	1881	1881	1881	0
334	20250206	153600	15152488	1881	1881	1881	1881	0
335	20250206	153500	15152488	1881	1881	1881	1881	0
336	20250206	153400	15152488	1881	1881	1881	1881	0
337	20250206	153300	15152488	1881	1881	1881	1881	0
338	20250206	153200	15152488	1881	1881	1881	1881	0
339	20250206	153100	15152488	1881	1881	1881	1881	0
340	20250206	153000	15152488	1881	1881	1881	1881	45
341	20250206	152900	15067843	1887	1887	1887	1887	0
342	20250206	152800	15067843	1887	1887	1887	1887	0
343	20250206	152700	15067843	1887	1887	1887	1887	0
344	20250206	152600	15067843	1887	1887	1887	1887	0
345	20250206	152500	15067843	1887	1887	1887	1887	0
346	20250206	152400	15067843	1887	1887	1887	1887	0
347	20250206	152300	15067843	1887	1887	1887	1887	0
348	20250206	152200	15067843	1887	1887	1887	1887	0
349	20250206	152100	15067843	1887	1887	1887	1887	0
350	20250206	152000	15067843	1887	1887	1887	1887	0
351	20250206	151900	15067843	1887	1887	1887	1887	0
352	20250206	151800	15067843	1887	1887	1887	1887	200
353	20250206	151700	14690443	1888	1888	1888	1888	10
354	20250206	151600	14671563	1888	1888	1888	1888	16
355	20250206	151500	14641355	1888	1888	1888	1888	0
356	20250206	151400	14641355	1888	1888	1888	1888	151
357	20250206	151300	14356267	1888	1888	1888	1888	0
358	20250206	151200	14356267	1888	1890	1890	1888	202
359	20250206	151100	13974527	1890	1890	1890	1890	0
360	20250206	151000	13974527	1890	1890	1890	1890	0
361	20250206	150900	13974527	1890	1890	1890	1890	0
362	20250206	150800	13974527	1890	1890	1890	1890	0
363	20250206	150700	13974527	1890	1890	1890	1890	0
364	20250206	150600	13974527	1890	1891	1891	1890	392
365	20250206	150500	13233294	1891	1891	1891	1891	0
366	20250206	150400	13233294	1891	1891	1891	1891	0
367	20250206	150300	13233294	1891	1891	1891	1891	0
368	20250206	150200	13233294	1891	1891	1891	1891	0
369	20250206	150100	13233294	1891	1892	1892	1891	61
370	20250206	150000	13117888	1892	1892	1892	1892	0
371	20250206	145900	13117888	1892	1892	1892	1892	1
372	20250206	145800	13115996	1892	1892	1892	1892	0
373	20250206	145700	13115996	1892	1892	1892	1892	0
374	20250206	145600	13115996	1892	1892	1892	1892	0
375	20250206	145500	13115996	1892	1892	1892	1892	0
376	20250206	145400	13115996	1892	1892	1892	1892	0
377	20250206	145300	13115996	1892	1892	1892	1892	0
378	20250206	145200	13115996	1892	1892	1892	1892	0
379	20250206	145100	13115996	1892	1892	1892	1892	0
380	20250206	145000	13115996	1892	1892	1892	1892	0
381	20250206	144900	13115996	1892	1892	1892	1892	0
382	20250206	144800	13115996	1892	1892	1892	1892	0
383	20250206	144700	13115996	1892	1892	1892	1892	0
384	20250206	144600	13115996	1892	1892	1892	1892	0
385	20250206	144500	13115996	1892	1892	1892	1892	0
386	20250206	144400	13115996	1892	1892	1892	1892	0
387	20250206	144300	13115996	1892	1892	1892	1892	0
388	20250206	144200	13115996	1892	1892	1892	1892	13
389	20250206	144100	13091400	1899	1899	1899	1899	0
390	20250206	144000	13091400	1899	1899	1899	1899	0
391	20250206	143900	13091400	1899	1899	1899	1899	0
392	20250206	143800	13091400	1899	1899	1899	1899	0
393	20250206	143700	13091400	1899	1899	1899	1899	0
394	20250206	143600	13091400	1899	1899	1899	1899	0
395	20250206	143500	13091400	1899	1899	1899	1899	2
396	20250206	143400	13087602	1899	1899	1899	1899	0
397	20250206	143300	13087602	1899	1899	1899	1899	0
398	20250206	143200	13087602	1899	1899	1899	1899	0
399	20250206	143100	13087602	1899	1899	1899	1899	0
400	20250206	143000	13087602	1899	1899	1899	1899	0
401	20250206	142900	13087602	1899	1899	1899	1899	0
402	20250206	142800	13087602	1899	1899	1899	1899	0
403	20250206	142700	13087602	1899	1899	1899	1899	0
404	20250206	142600	13087602	1899	1899	1899	1899	0
405	20250206	142500	13087602	1899	1899	1899	1899	0
406	20250206	142400	13087602	1899	1899	1899	1899	0
407	20250206	142300	13087602	1899	1899	1899	1899	0
408	20250206	142200	13087602	1899	1899	1899	1899	0
409	20250206	142100	13087602	1899	1899	1899	1899	0
410	20250206	142000	13087602	1899	1899	1899	1899	0
411	20250206	141900	13087602	1899	1899	1899	1899	0
412	20250206	141800	13087602	1899	1899	1899	1899	0
413	20250206	141700	13087602	1899	1899	1899	1899	0
414	20250206	141600	13087602	1899	1899	1899	1899	0
415	20250206	141500	13087602	1899	1899	1899	1899	0
416	20250206	141400	13087602	1899	1899	1899	1899	0
417	20250206	141300	13087602	1899	1899	1899	1899	0
418	20250206	141200	13087602	1899	1899	1899	1899	0
419	20250206	141100	13087602	1899	1899	1899	1899	0
420	20250206	141000	13087602	1899	1900	1900	1899	191
421	20250206	140900	12724718	1900	1900	1900	1900	0
422	20250206	140800	12724718	1900	1900	1900	1900	0
423	20250206	140700	12724718	1900	1900	1900	1900	0
424	20250206	140600	12724718	1900	1900	1900	1900	0
425	20250206	140500	12724718	1900	1900	1900	1900	0
426	20250206	140400	12724718	1900	1900	1900	1900	0
427	20250206	140300	12724718	1900	1900	1900	1900	0
428	20250206	140200	12724718	1900	1900	1900	1900	0
429	20250206	140100	12724718	1900	1900	1900	1900	0
430	20250206	140000	12724718	1900	1900	1900	1900	0
431	20250206	135900	12724718	1900	1900	1900	1900	1
432	20250206	135800	12722818	1900	1900	1900	1900	0
433	20250206	135700	12722818	1900	1900	1900	1900	0
434	20250206	135600	12722818	1900	1900	1900	1900	0
435	20250206	135500	12722818	1900	1900	1900	1900	0
436	20250206	135400	12722818	1900	1900	1900	1900	0
437	20250206	135300	12722818	1900	1900	1900	1900	0
438	20250206	135200	12722818	1900	1900	1900	1900	0
439	20250206	135100	12722818	1900	1900	1900	1900	0
440	20250206	135000	12722818	1900	1900	1900	1900	0
441	20250206	134900	12722818	1900	1900	1900	1900	0
442	20250206	134800	12722818	1900	1900	1900	1900	0
443	20250206	134700	12722818	1900	1900	1900	1900	0
444	20250206	134600	12722818	1900	1900	1900	1900	0
445	20250206	134500	12722818	1900	1900	1900	1900	0
446	20250206	134400	12722818	1900	1900	1900	1900	0
447	20250206	134300	12722818	1900	1900	1900	1900	0
448	20250206	134200	12722818	1900	1900	1900	1900	0
449	20250206	134100	12722818	1900	1900	1900	1900	0
450	20250206	134000	12722818	1900	1900	1900	1900	0
451	20250206	133900	12722818	1900	1900	1900	1900	0
452	20250206	133800	12722818	1900	1900	1900	1900	0
453	20250206	133700	12722818	1900	1900	1900	1900	0
454	20250206	133600	12722818	1900	1900	1900	1900	0
455	20250206	133500	12722818	1900	1900	1900	1900	0
456	20250206	133400	12722818	1900	1900	1900	1900	0
457	20250206	133300	12722818	1900	1900	1900	1900	0
458	20250206	133200	12722818	1900	1900	1900	1900	0
459	20250206	133100	12722818	1900	1900	1900	1900	0
460	20250206	133000	12722818	1900	1900	1900	1900	0
461	20250206	132900	12722818	1900	1900	1900	1900	0
462	20250206	132800	12722818	1900	1900	1900	1900	0
463	20250206	132700	12722818	1900	1900	1900	1900	0
464	20250206	132600	12722818	1900	1900	1900	1900	0
465	20250206	132500	12722818	1900	1900	1900	1900	0
466	20250206	132400	12722818	1900	1900	1900	1900	0
467	20250206	132300	12722818	1900	1901	1901	1900	249
468	20250206	132200	12249493	1903	1903	1903	1903	0
469	20250206	132100	12249493	1903	1903	1903	1903	0
470	20250206	132000	12249493	1903	1903	1903	1903	0
471	20250206	131900	12249493	1903	1903	1903	1903	0
472	20250206	131800	12249493	1903	1903	1903	1903	0
473	20250206	131700	12249493	1903	1903	1903	1903	0
474	20250206	131600	12249493	1903	1903	1903	1903	0
475	20250206	131500	12249493	1903	1903	1903	1903	0
476	20250206	131400	12249493	1903	1903	1903	1903	0
477	20250206	131300	12249493	1903	1903	1903	1903	0
478	20250206	131200	12249493	1903	1903	1903	1903	0
479	20250206	131100	12249493	1903	1903	1903	1903	0
480	20250206	131000	12249493	1903	1903	1903	1903	0
481	20250206	130900	12249493	1903	1903	1903	1903	0
482	20250206	130800	12249493	1903	1903	1903	1903	0
483	20250206	130700	12249493	1903	1903	1903	1903	0
484	20250206	130600	12249493	1903	1903	1903	1903	0
485	20250206	130500	12249493	1903	1903	1903	1903	0
486	20250206	130400	12249493	1903	1903	1903	1903	0
487	20250206	130300	12249493	1903	1903	1903	1903	0
488	20250206	130200	12249493	1903	1903	1903	1903	0
489	20250206	130100	12249493	1903	1903	1903	1903	0
490	20250206	130000	12249493	1903	1903	1903	1903	0
491	20250206	125900	12249493	1903	1903	1903	1903	1
492	20250206	125800	12247590	1903	1903	1903	1903	0
493	20250206	125700	12247590	1903	1903	1903	1903	0
494	20250206	125600	12247590	1903	1903	1903	1903	0
495	20250206	125500	12247590	1903	1903	1903	1903	0
496	20250206	125400	12247590	1903	1903	1903	1903	0
497	20250206	125300	12247590	1903	1903	1903	1903	5
498	20250206	125200	12238075	1903	1903	1903	1903	0
499	20250206	125100	12238075	1903	1903	1903	1903	0
500	20250206	125000	12238075	1903	1903	1903	1903	0
501	20250206	124900	12238075	1903	1903	1903	1903	0
502	20250206	124800	12238075	1903	1903	1903	1903	0
503	20250206	124700	12238075	1903	1903	1903	1903	0
504	20250206	124600	12238075	1903	1903	1903	1903	0
505	20250206	124500	12238075	1903	1903	1903	1903	0
506	20250206	124400	12238075	1903	1903	1903	1903	0
507	20250206	124300	12238075	1903	1903	1903	1903	0
508	20250206	124200	12238075	1903	1903	1903	1903	0
509	20250206	124100	12238075	1903	1903	1903	1903	0
510	20250206	124000	12238075	1903	1903	1903	1903	0
511	20250206	123900	12238075	1903	1903	1903	1903	0
512	20250206	123800	12238075	1903	1903	1903	1903	0
513	20250206	123700	12238075	1903	1903	1903	1903	0
514	20250206	123600	12238075	1903	1903	1903	1903	0
515	20250206	123500	12238075	1903	1903	1903	1903	0
516	20250206	123400	12238075	1903	1903	1903	1903	15
517	20250206	123300	12209530	1909	1909	1909	1909	0
518	20250206	123200	12209530	1909	1909	1909	1909	0
519	20250206	123100	12209530	1909	1909	1909	1909	0
520	20250206	123000	12209530	1909	1909	1909	1909	0
521	20250206	122900	12209530	1909	1909	1909	1909	0
522	20250206	122800	12209530	1909	1909	1909	1909	0
523	20250206	122700	12209530	1909	1909	1909	1909	0
524	20250206	122600	12209530	1909	1909	1909	1909	0
525	20250206	122500	12209530	1909	1909	1909	1909	0
526	20250206	122400	12209530	1909	1909	1909	1909	0
527	20250206	122300	12209530	1909	1909	1909	1909	0
528	20250206	122200	12209530	1909	1909	1909	1909	0
529	20250206	122100	12209530	1909	1909	1909	1909	0
530	20250206	122000	12209530	1909	1909	1909	1909	0
531	20250206	121900	12209530	1909	1909	1909	1909	0
532	20250206	121800	12209530	1909	1909	1909	1909	0
533	20250206	121700	12209530	1909	1909	1909	1909	0
534	20250206	121600	12209530	1909	1909	1909	1909	0
535	20250206	121500	12209530	1909	1909	1909	1909	0
536	20250206	121400	12209530	1909	1909	1909	1909	0
537	20250206	121300	12209530	1909	1909	1909	1909	0
538	20250206	121200	12209530	1909	1909	1909	1909	0
539	20250206	121100	12209530	1909	1909	1909	1909	0
540	20250206	121000	12209530	1909	1909	1909	1909	0
541	20250206	120900	12209530	1909	1909	1909	1909	0
542	20250206	120800	12209530	1909	1909	1909	1909	0
543	20250206	120700	12209530	1909	1909	1909	1909	0
544	20250206	120600	12209530	1909	1909	1909	1909	0
545	20250206	120500	12209530	1909	1909	1909	1909	0
546	20250206	120400	12209530	1909	1909	1909	1909	0
547	20250206	120300	12209530	1909	1909	1909	1909	0
548	20250206	120200	12209530	1909	1909	1909	1909	0
549	20250206	120100	12209530	1909	1909	1909	1909	0
550	20250206	120000	12209530	1909	1909	1909	1909	0
551	20250206	115900	12209530	1909	1909	1909	1909	0
552	20250206	115800	12209530	1909	1909	1909	1909	0
553	20250206	115700	12209530	1909	1909	1909	1909	0
554	20250206	115600	12209530	1909	1909	1909	1909	0
555	20250206	115500	12209530	1909	1909	1909	1909	0
556	20250206	115400	12209530	1909	1909	1909	1909	0
557	20250206	115300	12209530	1909	1909	1909	1909	0
558	20250206	115200	12209530	1909	1909	1909	1909	0
559	20250206	115100	12209530	1909	1909	1909	1909	1
560	20250206	115000	12207621	1909	1901	1909	1888	31
561	20250206	114900	12148959	1909	1909	1909	1909	1
562	20250206	114800	12147050	1888	1888	1888	1888	0
563	20250206	114700	12147050	1888	1888	1888	1888	0
564	20250206	114600	12147050	1888	1888	1888	1888	0
565	20250206	114500	12147050	1888	1888	1888	1888	0
566	20250206	114400	12147050	1888	1888	1888	1888	0
567	20250206	114300	12147050	1888	1888	1888	1888	0
568	20250206	114200	12147050	1888	1888	1888	1888	0
569	20250206	114100	12147050	1888	1888	1888	1888	0
570	20250206	114000	12147050	1888	1888	1888	1888	0
571	20250206	113900	12147050	1888	1888	1888	1888	0
572	20250206	113800	12147050	1888	1888	1888	1888	0
573	20250206	113700	12147050	1888	1888	1888	1888	0
574	20250206	113600	12147050	1888	1888	1888	1888	0
575	20250206	113500	12147050	1888	1888	1888	1888	0
576	20250206	113400	12147050	1888	1888	1888	1888	0
577	20250206	113300	12147050	1888	1888	1888	1888	0
578	20250206	113200	12147050	1888	1888	1888	1888	0
579	20250206	113100	12147050	1888	1888	1888	1888	0
580	20250206	113000	12147050	1888	1888	1888	1888	0
581	20250206	112900	12147050	1888	1888	1888	1888	0
582	20250206	112800	12147050	1888	1888	1888	1888	0
583	20250206	112700	12147050	1888	1888	1888	1888	0
584	20250206	112600	12147050	1888	1888	1888	1888	0
585	20250206	112500	12147050	1888	1888	1888	1888	11
586	20250206	112400	12126282	1910	1910	1910	1910	0
587	20250206	112300	12126282	1910	1910	1910	1910	0
588	20250206	112200	12126282	1910	1910	1910	1910	0
589	20250206	112100	12126282	1910	1910	1910	1910	0
590	20250206	112000	12126282	1910	1910	1910	1910	0
591	20250206	111900	12126282	1910	1910	1910	1910	0
592	20250206	111800	12126282	1910	1910	1910	1910	4
593	20250206	111700	12118642	1909	1909	1909	1909	0
594	20250206	111600	12118642	1909	1909	1909	1909	0
595	20250206	111500	12118642	1909	1909	1909	1909	0
596	20250206	111400	12118642	1909	1909	1909	1909	0
597	20250206	111300	12118642	1909	1909	1909	1909	0
598	20250206	111200	12118642	1909	1909	1909	1909	0
599	20250206	111100	12118642	1909	1909	1909	1909	0
600	20250206	111000	12118642	1909	1909	1909	1909	0
601	20250206	110900	12118642	1909	1909	1909	1909	0
602	20250206	110800	12118642	1909	1909	1909	1909	0
603	20250206	110700	12118642	1909	1909	1909	1909	0
604	20250206	110600	12118642	1909	1909	1909	1909	0
605	20250206	110500	12118642	1909	1909	1909	1909	0
606	20250206	110400	12118642	1909	1909	1909	1909	0
607	20250206	110300	12118642	1909	1909	1909	1909	101
608	20250206	110200	11925833	1910	1910	1910	1910	0
609	20250206	110100	11925833	1910	1910	1910	1910	0
610	20250206	110000	11925833	1910	1910	1910	1910	0
611	20250206	105900	11925833	1910	1910	1910	1910	5
612	20250206	105800	11916283	1910	1910	1910	1910	50
613	20250206	105700	11820783	1910	1910	1910	1910	0
614	20250206	105600	11820783	1910	1910	1910	1910	0
615	20250206	105500	11820783	1910	1910	1910	1910	0
616	20250206	105400	11820783	1910	1910	1910	1910	0
617	20250206	105300	11820783	1910	1910	1910	1910	0
618	20250206	105200	11820783	1910	1910	1910	1910	0
619	20250206	105100	11820783	1910	1910	1910	1910	0
620	20250206	105000	11820783	1910	1910	1910	1910	0
621	20250206	104900	11820783	1910	1911	1911	1910	366
622	20250206	104800	11121615	1911	1911	1911	1911	0
623	20250206	104700	11121615	1911	1911	1911	1911	0
624	20250206	104600	11121615	1911	1912	1912	1911	154
625	20250206	104500	10827319	1915	1915	1915	1915	0
626	20250206	104400	10827319	1915	1915	1915	1915	0
627	20250206	104300	10827319	1915	1915	1915	1915	0
628	20250206	104200	10827319	1915	1915	1915	1915	0
629	20250206	104100	10827319	1915	1915	1915	1915	0
630	20250206	104000	10827319	1915	1915	1915	1915	0
631	20250206	103900	10827319	1915	1915	1915	1915	0
632	20250206	103800	10827319	1915	1917	1917	1915	1097
633	20250206	103700	8726398	1920	1917	1920	1917	451
634	20250206	103600	7861828	1920	1920	1920	1920	5
635	20250206	103500	7852228	1916	1916	1916	1916	0
636	20250206	103400	7852228	1916	1916	1916	1916	0
637	20250206	103300	7852228	1916	1916	1916	1916	0
638	20250206	103200	7852228	1916	1916	1916	1916	0
639	20250206	103100	7852228	1916	1916	1916	1916	0
640	20250206	103000	7852228	1916	1916	1916	1916	0
641	20250206	102900	7852228	1916	1916	1916	1916	0
642	20250206	102800	7852228	1916	1916	1916	1916	0
643	20250206	102700	7852228	1916	1916	1916	1916	0
644	20250206	102600	7852228	1916	1916	1916	1916	0
645	20250206	102500	7852228	1916	1916	1916	1916	0
646	20250206	102400	7852228	1916	1916	1916	1916	0
647	20250206	102300	7852228	1916	1916	1916	1916	0
648	20250206	102200	7852228	1916	1916	1916	1916	0
649	20250206	102100	7852228	1916	1916	1916	1916	0
650	20250206	102000	7852228	1916	1916	1916	1916	0
651	20250206	101900	7852228	1916	1916	1916	1916	0
652	20250206	101800	7852228	1916	1916	1916	1916	0
653	20250206	101700	7852228	1916	1916	1916	1916	0
654	20250206	101600	7852228	1916	1916	1916	1916	0
655	20250206	101500	7852228	1916	1916	1916	1916	0
656	20250206	101400	7852228	1916	1916	1916	1916	0
657	20250206	101300	7852228	1916	1916	1916	1916	0
658	20250206	101200	7852228	1916	1916	1916	1916	0
659	20250206	101100	7852228	1916	1916	1916	1916	1
660	20250206	101000	7850312	1915	1915	1915	1915	0
661	20250206	100900	7850312	1915	1915	1915	1915	0
662	20250206	100800	7850312	1915	1915	1915	1915	0
663	20250206	100700	7850312	1915	1915	1915	1915	0
664	20250206	100600	7850312	1915	1915	1915	1915	78
665	20250206	100500	7700942	1916	1916	1916	1916	0
666	20250206	100400	7700942	1916	1916	1916	1916	2
667	20250206	100300	7697110	1920	1920	1920	1920	0
668	20250206	100200	7697110	1920	1920	1920	1920	0
669	20250206	100100	7697110	1920	1920	1920	1920	0
670	20250206	100000	7697110	1920	1920	1920	1920	0
671	20250206	095900	7697110	1920	1920	1920	1920	63
672	20250206	095800	7576150	1920	1920	1920	1920	0
673	20250206	095700	7576150	1920	1920	1920	1920	0
674	20250206	095600	7576150	1920	1920	1920	1920	0
675	20250206	095500	7576150	1920	1920	1920	1920	0
676	20250206	095400	7576150	1920	1920	1920	1920	100
677	20250206	095300	7384150	1920	1920	1920	1920	0
678	20250206	095200	7384150	1920	1920	1920	1920	1116
679	20250206	095100	5241430	1920	1920	1920	1920	1236
680	20250206	095000	2868310	1920	1920	1920	1920	0
681	20250206	094900	2868310	1920	1920	1920	1920	0
682	20250206	094800	2868310	1920	1920	1920	1920	0
683	20250206	094700	2868310	1920	1920	1920	1920	0
684	20250206	094600	2868310	1920	1920	1920	1920	0
685	20250206	094500	2868310	1920	1920	1920	1920	64
686	20250206	094400	2745430	1920	1919	1920	1919	790
687	20250206	094300	1228693	1919	1918	1919	1918	6
688	20250206	094200	1217184	1911	1911	1911	1911	0
689	20250206	094100	1217184	1911	1911	1911	1911	0
690	20250206	094000	1217184	1911	1911	1911	1911	0
691	20250206	093900	1217184	1911	1911	1911	1911	0
692	20250206	093800	1217184	1911	1911	1911	1911	0
693	20250206	093700	1217184	1911	1911	1911	1911	25
694	20250206	093600	1169409	1911	1911	1911	1911	0
695	20250206	093500	1169409	1911	1911	1911	1911	0
696	20250206	093400	1169409	1911	1911	1911	1911	0
697	20250206	093300	1169409	1911	1911	1911	1911	0
698	20250206	093200	1169409	1911	1911	1911	1911	0
699	20250206	093100	1169409	1911	1911	1911	1911	34
700	20250206	093000	1104435	1919	1919	1919	1919	212
701	20250206	092900	697607	1920	1920	1920	1920	5
702	20250206	092800	688007	1920	1919	1920	1919	140
703	20250206	092700	419262	1910	1910	1910	1910	0
704	20250206	092600	419262	1910	1910	1910	1910	0
705	20250206	092500	419262	1910	1910	1910	1910	0
706	20250206	092400	419262	1910	1910	1910	1910	0
707	20250206	092300	419262	1910	1910	1910	1910	0
708	20250206	092200	419262	1910	1910	1910	1910	0
709	20250206	092100	419262	1910	1910	1910	1910	0
710	20250206	092000	419262	1910	1910	1910	1910	0
711	20250206	091900	419262	1910	1910	1910	1910	5
712	20250206	091800	409712	1910	1910	1910	1910	0
713	20250206	091700	409712	1910	1910	1910	1910	0
714	20250206	091600	409712	1910	1910	1910	1910	0
715	20250206	091500	409712	1910	1910	1910	1910	0
716	20250206	091400	409712	1910	1910	1910	1910	0
717	20250206	091300	409712	1910	1910	1910	1910	0
718	20250206	091200	409712	1910	1910	1910	1910	0
719	20250206	091100	409712	1910	1909	1910	1909	91
720	20250206	091000	235920	1910	1910	1910	1910	16
721	20250206	090900	205360	1910	1910	1910	1910	0
722	20250206	090800	205360	1910	1910	1910	1910	0
723	20250206	090700	205360	1910	1910	1910	1910	0
724	20250206	090600	205360	1910	1910	1910	1910	0
725	20250206	090500	205360	1910	1910	1910	1910	0
726	20250206	090400	205360	1910	1910	1910	1910	0
727	20250206	090300	205360	1910	1920	1920	1910	96
728	20250206	090200	21120	1920	1920	1920	1920	0
729	20250206	090100	21120	1920	1920	1920	1920	0
730	20250206	090000	21120	1920	1920	1920	1920	11