KissMeData/021650/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190700	17246725	2185	2185	2185	2185	550
3	20250206	190600	17246725	2185	2185	2185	2185	0
4	20250206	190500	17246725	2185	2185	2185	2185	0
5	20250206	190400	17246725	2185	2185	2185	2185	0
6	20250206	190300	17246725	2185	2185	2185	2185	0
7	20250206	190200	17246725	2185	2185	2185	2185	0
8	20250206	190100	17246725	2185	2185	2185	2185	0
9	20250206	190000	17246725	2185	2185	2185	2185	0
10	20250206	185900	17246725	2185	2185	2185	2185	0
11	20250206	185800	17246725	2185	2185	2185	2185	0
12	20250206	185700	17246725	2185	2185	2185	2185	0
13	20250206	185600	17246725	2185	2185	2185	2185	0
14	20250206	185500	17246725	2185	2185	2185	2185	0
15	20250206	185400	17246725	2185	2185	2185	2185	0
16	20250206	185300	17246725	2185	2185	2185	2185	0
17	20250206	185200	17246725	2185	2185	2185	2185	0
18	20250206	185100	17246725	2185	2185	2185	2185	0
19	20250206	185000	17246725	2185	2185	2185	2185	0
20	20250206	184900	17246725	2185	2185	2185	2185	0
21	20250206	184800	17246725	2185	2185	2185	2185	0
22	20250206	184700	17246725	2185	2185	2185	2185	0
23	20250206	184600	17246725	2185	2185	2185	2185	0
24	20250206	184500	17246725	2185	2185	2185	2185	0
25	20250206	184400	17246725	2185	2185	2185	2185	0
26	20250206	184300	17246725	2185	2185	2185	2185	0
27	20250206	184200	17246725	2185	2185	2185	2185	0
28	20250206	184100	17246725	2185	2185	2185	2185	0
29	20250206	184000	17246725	2185	2185	2185	2185	0
30	20250206	183900	17246725	2185	2185	2185	2185	0
31	20250206	183800	17246725	2185	2185	2185	2185	0
32	20250206	183700	17246725	2185	2185	2185	2185	550
33	20250206	183600	17246725	2185	2185	2185	2185	0
34	20250206	183500	17246725	2185	2185	2185	2185	0
35	20250206	183400	17246725	2185	2185	2185	2185	0
36	20250206	183300	17246725	2185	2185	2185	2185	0
37	20250206	183200	17246725	2185	2185	2185	2185	0
38	20250206	183100	17246725	2185	2185	2185	2185	0
39	20250206	183000	17246725	2185	2185	2185	2185	0
40	20250206	182900	17246725	2185	2185	2185	2185	0
41	20250206	182800	17246725	2185	2185	2185	2185	0
42	20250206	182700	17246725	2185	2185	2185	2185	0
43	20250206	182600	17246725	2185	2185	2185	2185	0
44	20250206	182500	17246725	2185	2185	2185	2185	0
45	20250206	182400	17246725	2185	2185	2185	2185	0
46	20250206	182300	17246725	2185	2185	2185	2185	0
47	20250206	182200	17246725	2185	2185	2185	2185	0
48	20250206	182100	17246725	2185	2185	2185	2185	0
49	20250206	182000	17246725	2185	2185	2185	2185	0
50	20250206	181900	17246725	2185	2185	2185	2185	0
51	20250206	181800	17246725	2185	2185	2185	2185	0
52	20250206	181700	17246725	2185	2185	2185	2185	0
53	20250206	181600	17246725	2185	2185	2185	2185	0
54	20250206	181500	17246725	2185	2185	2185	2185	0
55	20250206	181400	17246725	2185	2185	2185	2185	0
56	20250206	181300	17246725	2185	2185	2185	2185	0
57	20250206	181200	17246725	2185	2185	2185	2185	0
58	20250206	181100	17246725	2185	2185	2185	2185	0
59	20250206	181000	17246725	2185	2185	2185	2185	0
60	20250206	180900	17246725	2185	2185	2185	2185	0
61	20250206	180800	17246725	2185	2185	2185	2185	0
62	20250206	180700	17246725	2185	2185	2185	2185	550
63	20250206	180600	17246725	2185	2185	2185	2185	0
64	20250206	180500	17246725	2185	2185	2185	2185	0
65	20250206	180400	17246725	2185	2185	2185	2185	0
66	20250206	180300	17246725	2185	2185	2185	2185	0
67	20250206	180200	17246725	2185	2185	2185	2185	0
68	20250206	180100	17246725	2185	2185	2185	2185	0
69	20250206	180000	17246725	2185	2185	2185	2185	0
70	20250206	175900	17246725	2185	2185	2185	2185	0
71	20250206	175800	17246725	2185	2185	2185	2185	0
72	20250206	175700	17246725	2185	2185	2185	2185	0
73	20250206	175600	17246725	2185	2185	2185	2185	0
74	20250206	175500	17246725	2185	2185	2185	2185	0
75	20250206	175400	17246725	2185	2185	2185	2185	0
76	20250206	175300	17246725	2185	2185	2185	2185	0
77	20250206	175200	17246725	2185	2185	2185	2185	0
78	20250206	175100	17246725	2185	2185	2185	2185	0
79	20250206	175000	17246725	2185	2185	2185	2185	0
80	20250206	174900	17246725	2185	2185	2185	2185	0
81	20250206	174800	17246725	2185	2185	2185	2185	0
82	20250206	174700	17246725	2185	2185	2185	2185	0
83	20250206	174600	17246725	2185	2185	2185	2185	0
84	20250206	174500	17246725	2185	2185	2185	2185	0
85	20250206	174400	17246725	2185	2185	2185	2185	0
86	20250206	174300	17246725	2185	2185	2185	2185	0
87	20250206	174200	17246725	2185	2185	2185	2185	0
88	20250206	174100	17246725	2185	2185	2185	2185	0
89	20250206	174000	17246725	2185	2185	2185	2185	0
90	20250206	173900	17246725	2185	2185	2185	2185	0
91	20250206	173800	17246725	2185	2185	2185	2185	0
92	20250206	173700	17246725	2185	2185	2185	2185	550
93	20250206	173600	17246725	2185	2185	2185	2185	0
94	20250206	173500	17246725	2185	2185	2185	2185	0
95	20250206	173400	17246725	2185	2185	2185	2185	0
96	20250206	173300	17246725	2185	2185	2185	2185	0
97	20250206	173200	17246725	2185	2185	2185	2185	0
98	20250206	173100	17246725	2185	2185	2185	2185	0
99	20250206	173000	17246725	2185	2185	2185	2185	0
100	20250206	172900	17246725	2185	2185	2185	2185	0
101	20250206	172800	17246725	2185	2185	2185	2185	0
102	20250206	172700	17246725	2185	2185	2185	2185	0
103	20250206	172600	17246725	2185	2185	2185	2185	0
104	20250206	172500	17246725	2185	2185	2185	2185	0
105	20250206	172400	17246725	2185	2185	2185	2185	0
106	20250206	172300	17246725	2185	2185	2185	2185	0
107	20250206	172200	17246725	2185	2185	2185	2185	0
108	20250206	172100	17246725	2185	2185	2185	2185	0
109	20250206	172000	17246725	2185	2185	2185	2185	0
110	20250206	171900	17246725	2185	2185	2185	2185	0
111	20250206	171800	17246725	2185	2185	2185	2185	0
112	20250206	171700	17246725	2185	2185	2185	2185	0
113	20250206	171600	17246725	2185	2185	2185	2185	0
114	20250206	171500	17246725	2185	2185	2185	2185	0
115	20250206	171400	17246725	2185	2185	2185	2185	0
116	20250206	171300	17246725	2185	2185	2185	2185	0
117	20250206	171200	17246725	2185	2185	2185	2185	0
118	20250206	171100	17246725	2185	2185	2185	2185	0
119	20250206	171000	17246725	2185	2185	2185	2185	0
120	20250206	170900	17246725	2185	2185	2185	2185	0
121	20250206	170800	17246725	2185	2185	2185	2185	0
122	20250206	170700	17246725	2185	2185	2185	2185	550
123	20250206	170600	17246725	2185	2185	2185	2185	0
124	20250206	170500	17246725	2185	2185	2185	2185	0
125	20250206	170400	17246725	2185	2185	2185	2185	0
126	20250206	170300	17246725	2185	2185	2185	2185	0
127	20250206	170200	17246725	2185	2185	2185	2185	0
128	20250206	170100	17246725	2185	2185	2185	2185	0
129	20250206	170000	17246725	2185	2185	2185	2185	0
130	20250206	165900	17246725	2185	2185	2185	2185	0
131	20250206	165800	17246725	2185	2185	2185	2185	0
132	20250206	165700	17246725	2185	2185	2185	2185	0
133	20250206	165600	17246725	2185	2185	2185	2185	0
134	20250206	165500	17246725	2185	2185	2185	2185	0
135	20250206	165400	17246725	2185	2185	2185	2185	0
136	20250206	165300	17246725	2185	2185	2185	2185	0
137	20250206	165200	17246725	2185	2185	2185	2185	0
138	20250206	165100	17246725	2185	2185	2185	2185	0
139	20250206	165000	17246725	2185	2185	2185	2185	0
140	20250206	164900	17246725	2185	2185	2185	2185	0
141	20250206	164800	17246725	2185	2185	2185	2185	0
142	20250206	164700	17246725	2185	2185	2185	2185	0
143	20250206	164600	17246725	2185	2185	2185	2185	0
144	20250206	164500	17246725	2185	2185	2185	2185	0
145	20250206	164400	17246725	2185	2185	2185	2185	0
146	20250206	164300	17246725	2185	2185	2185	2185	0
147	20250206	164200	17246725	2185	2185	2185	2185	0
148	20250206	164100	17246725	2185	2185	2185	2185	0
149	20250206	164000	17246725	2185	2185	2185	2185	0
150	20250206	163900	17246725	2185	2185	2185	2185	0
151	20250206	163800	17246725	2185	2185	2185	2185	0
152	20250206	163700	17246725	2185	2185	2185	2185	550
153	20250206	163600	17246725	2185	2185	2185	2185	0
154	20250206	163500	17246725	2185	2185	2185	2185	0
155	20250206	163400	17246725	2185	2185	2185	2185	0
156	20250206	163300	17246725	2185	2185	2185	2185	0
157	20250206	163200	17246725	2185	2185	2185	2185	0
158	20250206	163100	17246725	2185	2185	2185	2185	0
159	20250206	163000	17246725	2185	2185	2185	2185	0
160	20250206	162900	17246725	2185	2185	2185	2185	0
161	20250206	162800	17246725	2185	2185	2185	2185	0
162	20250206	162700	17246725	2185	2185	2185	2185	0
163	20250206	162600	17246725	2185	2185	2185	2185	0
164	20250206	162500	17246725	2185	2185	2185	2185	0
165	20250206	162400	17246725	2185	2185	2185	2185	0
166	20250206	162300	17246725	2185	2185	2185	2185	0
167	20250206	162200	17246725	2185	2185	2185	2185	0
168	20250206	162100	17246725	2185	2185	2185	2185	0
169	20250206	162000	17246725	2185	2185	2185	2185	0
170	20250206	161900	17246725	2185	2185	2185	2185	0
171	20250206	161800	17246725	2185	2185	2185	2185	0
172	20250206	161700	17246725	2185	2185	2185	2185	0
173	20250206	161600	17246725	2185	2185	2185	2185	0
174	20250206	161500	17246725	2185	2185	2185	2185	0
175	20250206	161400	17246725	2185	2185	2185	2185	0
176	20250206	161300	17246725	2185	2185	2185	2185	0
177	20250206	161200	17246725	2185	2185	2185	2185	0
178	20250206	161100	17246725	2185	2185	2185	2185	0
179	20250206	161000	17246725	2185	2185	2185	2185	0
180	20250206	160900	17246725	2185	2185	2185	2185	0
181	20250206	160800	17246725	2185	2185	2185	2185	0
182	20250206	160700	17246725	2185	2185	2185	2185	550
183	20250206	160600	17246725	2185	2185	2185	2185	0
184	20250206	160500	17246725	2185	2185	2185	2185	0
185	20250206	160400	17246725	2185	2185	2185	2185	0
186	20250206	160300	17246725	2185	2185	2185	2185	0
187	20250206	160200	17246725	2185	2185	2185	2185	0
188	20250206	160100	17246725	2185	2185	2185	2185	0
189	20250206	160000	17246725	2185	2185	2185	2185	0
190	20250206	155900	17246725	2185	2185	2185	2185	0
191	20250206	155800	17246725	2185	2185	2185	2185	0
192	20250206	155700	17246725	2185	2185	2185	2185	0
193	20250206	155600	17246725	2185	2185	2185	2185	0
194	20250206	155500	17246725	2185	2185	2185	2185	0
195	20250206	155400	17246725	2185	2185	2185	2185	0
196	20250206	155300	17246725	2185	2185	2185	2185	0
197	20250206	155200	17246725	2185	2185	2185	2185	0
198	20250206	155100	17246725	2185	2185	2185	2185	0
199	20250206	155000	17246725	2185	2185	2185	2185	0
200	20250206	154900	17246725	2185	2185	2185	2185	0
201	20250206	154800	17246725	2185	2185	2185	2185	0
202	20250206	154700	17246725	2185	2185	2185	2185	0
203	20250206	154600	17246725	2185	2185	2185	2185	0
204	20250206	154500	17246725	2185	2185	2185	2185	0
205	20250206	154400	17246725	2185	2185	2185	2185	0
206	20250206	154300	17246725	2185	2185	2185	2185	0
207	20250206	154200	17246725	2185	2185	2185	2185	0
208	20250206	154100	17246725	2185	2185	2185	2185	0
209	20250206	154000	17246725	2185	2185	2185	2185	0
210	20250206	153900	17246725	2185	2185	2185	2185	0
211	20250206	153800	17246725	2185	2185	2185	2185	0
212	20250206	153700	17246725	2185	2185	2185	2185	550
213	20250206	153600	17246725	2185	2185	2185	2185	0
214	20250206	153500	17246725	2185	2185	2185	2185	0
215	20250206	153400	17246725	2185	2185	2185	2185	0
216	20250206	153300	17246725	2185	2185	2185	2185	0
217	20250206	153200	17246725	2185	2185	2185	2185	0
218	20250206	153100	17246725	2185	2185	2185	2185	0
219	20250206	153000	17246725	2185	2185	2185	2185	550
220	20250206	152900	16044975	2165	2165	2165	2165	0
221	20250206	152800	16044975	2165	2165	2165	2165	0
222	20250206	152700	16044975	2165	2165	2165	2165	0
223	20250206	152600	16044975	2165	2165	2165	2165	0
224	20250206	152500	16044975	2165	2165	2165	2165	0
225	20250206	152400	16044975	2165	2165	2165	2165	0
226	20250206	152300	16044975	2165	2165	2165	2165	0
227	20250206	152200	16044975	2165	2165	2165	2165	0
228	20250206	152100	16044975	2165	2165	2165	2165	0
229	20250206	152000	16044975	2165	2165	2165	2165	0
230	20250206	151900	16044975	2165	2165	2165	2165	185
231	20250206	151800	15644450	2170	2170	2170	2170	370
232	20250206	151700	14841550	2170	2170	2170	2170	130
233	20250206	151600	14559450	2170	2170	2170	2170	234
234	20250206	151500	14051670	2185	2185	2185	2185	0
235	20250206	151400	14051670	2185	2185	2185	2185	0
236	20250206	151300	14051670	2185	2185	2185	2185	0
237	20250206	151200	14051670	2185	2185	2185	2185	0
238	20250206	151100	14051670	2185	2185	2185	2185	0
239	20250206	151000	14051670	2185	2185	2185	2185	0
240	20250206	150900	14051670	2185	2185	2185	2185	0
241	20250206	150800	14051670	2185	2185	2185	2185	0
242	20250206	150700	14051670	2185	2185	2185	2185	0
243	20250206	150600	14051670	2185	2185	2185	2185	0
244	20250206	150500	14051670	2185	2185	2185	2185	0
245	20250206	150400	14051670	2185	2185	2185	2185	0
246	20250206	150300	14051670	2185	2185	2185	2185	0
247	20250206	150200	14051670	2185	2185	2185	2185	0
248	20250206	150100	14051670	2185	2185	2185	2185	0
249	20250206	150000	14051670	2185	2185	2185	2185	49
250	20250206	145900	13944605	2185	2185	2185	2185	0
251	20250206	145800	13944605	2185	2185	2185	2185	0
252	20250206	145700	13944605	2185	2185	2185	2185	0
253	20250206	145600	13944605	2185	2185	2185	2185	0
254	20250206	145500	13944605	2185	2185	2185	2185	0
255	20250206	145400	13944605	2185	2185	2185	2185	0
256	20250206	145300	13944605	2185	2185	2185	2185	0
257	20250206	145200	13944605	2185	2185	2185	2185	0
258	20250206	145100	13944605	2185	2185	2185	2185	0
259	20250206	145000	13944605	2185	2185	2185	2185	0
260	20250206	144900	13944605	2185	2185	2185	2185	0
261	20250206	144800	13944605	2185	2185	2185	2185	0
262	20250206	144700	13944605	2185	2185	2185	2185	0
263	20250206	144600	13944605	2185	2185	2185	2185	0
264	20250206	144500	13944605	2185	2185	2185	2185	0
265	20250206	144400	13944605	2185	2185	2185	2185	0
266	20250206	144300	13944605	2185	2185	2185	2185	0
267	20250206	144200	13944605	2185	2185	2185	2185	0
268	20250206	144100	13944605	2185	2185	2185	2185	0
269	20250206	144000	13944605	2185	2185	2185	2185	0
270	20250206	143900	13944605	2185	2185	2185	2185	0
271	20250206	143800	13944605	2185	2185	2185	2185	0
272	20250206	143700	13944605	2185	2185	2185	2185	0
273	20250206	143600	13944605	2185	2185	2185	2185	0
274	20250206	143500	13944605	2185	2185	2185	2185	0
275	20250206	143400	13944605	2185	2185	2185	2185	0
276	20250206	143300	13944605	2185	2185	2185	2185	25
277	20250206	143200	13889980	2185	2185	2185	2185	0
278	20250206	143100	13889980	2185	2185	2185	2185	0
279	20250206	143000	13889980	2185	2185	2185	2185	0
280	20250206	142900	13889980	2185	2185	2185	2185	0
281	20250206	142800	13889980	2185	2185	2185	2185	0
282	20250206	142700	13889980	2185	2185	2185	2185	0
283	20250206	142600	13889980	2185	2185	2185	2185	0
284	20250206	142500	13889980	2185	2185	2185	2185	0
285	20250206	142400	13889980	2185	2185	2185	2185	0
286	20250206	142300	13889980	2185	2185	2185	2185	0
287	20250206	142200	13889980	2185	2185	2185	2185	0
288	20250206	142100	13889980	2185	2185	2185	2185	0
289	20250206	142000	13889980	2185	2185	2185	2185	0
290	20250206	141900	13889980	2185	2185	2185	2185	0
291	20250206	141800	13889980	2185	2185	2185	2185	0
292	20250206	141700	13889980	2185	2185	2185	2185	1
293	20250206	141600	13887795	2165	2170	2170	2165	267
294	20250206	141500	13309735	2185	2185	2185	2185	0
295	20250206	141400	13309735	2185	2185	2185	2185	1
296	20250206	141300	13307550	2170	2170	2170	2170	0
297	20250206	141200	13307550	2170	2170	2170	2170	387
298	20250206	141100	12467760	2185	2185	2185	2185	0
299	20250206	141000	12467760	2185	2185	2185	2185	0
300	20250206	140900	12467760	2185	2185	2185	2185	0
301	20250206	140800	12467760	2185	2185	2185	2185	0
302	20250206	140700	12467760	2185	2185	2185	2185	0
303	20250206	140600	12467760	2185	2185	2185	2185	1
304	20250206	140500	12465575	2170	2170	2170	2170	132
305	20250206	140400	12179135	2170	2170	2170	2170	3
306	20250206	140300	12172625	2165	2165	2165	2165	0
307	20250206	140200	12172625	2165	2165	2165	2165	0
308	20250206	140100	12172625	2165	2165	2165	2165	0
309	20250206	140000	12172625	2165	2165	2165	2165	0
310	20250206	135900	12172625	2165	2165	2165	2165	0
311	20250206	135800	12172625	2165	2165	2165	2165	0
312	20250206	135700	12172625	2165	2165	2165	2165	0
313	20250206	135600	12172625	2165	2165	2165	2165	30
314	20250206	135500	12107675	2185	2185	2185	2185	0
315	20250206	135400	12107675	2185	2185	2185	2185	0
316	20250206	135300	12107675	2185	2185	2185	2185	0
317	20250206	135200	12107675	2185	2185	2185	2185	0
318	20250206	135100	12107675	2185	2185	2185	2185	0
319	20250206	135000	12107675	2185	2185	2185	2185	0
320	20250206	134900	12107675	2185	2185	2185	2185	0
321	20250206	134800	12107675	2185	2185	2185	2185	0
322	20250206	134700	12107675	2185	2185	2185	2185	0
323	20250206	134600	12107675	2185	2185	2185	2185	0
324	20250206	134500	12107675	2185	2185	2185	2185	0
325	20250206	134400	12107675	2185	2185	2185	2185	0
326	20250206	134300	12107675	2185	2185	2185	2185	0
327	20250206	134200	12107675	2185	2185	2185	2185	0
328	20250206	134100	12107675	2185	2185	2185	2185	0
329	20250206	134000	12107675	2185	2185	2185	2185	0
330	20250206	133900	12107675	2185	2185	2185	2185	0
331	20250206	133800	12107675	2185	2185	2185	2185	0
332	20250206	133700	12107675	2185	2185	2185	2185	0
333	20250206	133600	12107675	2185	2185	2185	2185	0
334	20250206	133500	12107675	2185	2185	2185	2185	0
335	20250206	133400	12107675	2185	2185	2185	2185	0
336	20250206	133300	12107675	2185	2185	2185	2185	0
337	20250206	133200	12107675	2185	2185	2185	2185	0
338	20250206	133100	12107675	2185	2185	2185	2185	0
339	20250206	133000	12107675	2185	2185	2185	2185	0
340	20250206	132900	12107675	2185	2185	2185	2185	0
341	20250206	132800	12107675	2185	2185	2185	2185	0
342	20250206	132700	12107675	2185	2185	2185	2185	0
343	20250206	132600	12107675	2185	2185	2185	2185	0
344	20250206	132500	12107675	2185	2185	2185	2185	0
345	20250206	132400	12107675	2185	2185	2185	2185	0
346	20250206	132300	12107675	2185	2185	2185	2185	0
347	20250206	132200	12107675	2185	2185	2185	2185	0
348	20250206	132100	12107675	2185	2185	2185	2185	0
349	20250206	132000	12107675	2185	2185	2185	2185	0
350	20250206	131900	12107675	2185	2185	2185	2185	0
351	20250206	131800	12107675	2185	2185	2185	2185	0
352	20250206	131700	12107675	2185	2185	2185	2185	0
353	20250206	131600	12107675	2185	2185	2185	2185	45
354	20250206	131500	12009350	2185	2185	2185	2185	0
355	20250206	131400	12009350	2185	2185	2185	2185	0
356	20250206	131300	12009350	2185	2185	2185	2185	0
357	20250206	131200	12009350	2185	2185	2185	2185	0
358	20250206	131100	12009350	2185	2185	2185	2185	0
359	20250206	131000	12009350	2185	2185	2185	2185	0
360	20250206	130900	12009350	2185	2185	2185	2185	0
361	20250206	130800	12009350	2185	2185	2185	2185	0
362	20250206	130700	12009350	2185	2185	2185	2185	0
363	20250206	130600	12009350	2185	2185	2185	2185	0
364	20250206	130500	12009350	2185	2185	2185	2185	0
365	20250206	130400	12009350	2185	2185	2185	2185	0
366	20250206	130300	12009350	2185	2185	2185	2185	0
367	20250206	130200	12009350	2185	2185	2185	2185	0
368	20250206	130100	12009350	2185	2185	2185	2185	0
369	20250206	130000	12009350	2185	2185	2185	2185	26
370	20250206	125900	11952540	2185	2185	2185	2185	0
371	20250206	125800	11952540	2185	2185	2185	2185	1
372	20250206	125700	11950355	2165	2165	2165	2165	0
373	20250206	125600	11950355	2165	2165	2165	2165	0
374	20250206	125500	11950355	2165	2165	2165	2165	0
375	20250206	125400	11950355	2165	2165	2165	2165	892
376	20250206	125300	10019175	2165	2180	2180	2165	411
377	20250206	125200	9129255	2185	2185	2185	2185	0
378	20250206	125100	9129255	2185	2185	2185	2185	0
379	20250206	125000	9129255	2185	2185	2185	2185	0
380	20250206	124900	9129255	2185	2185	2185	2185	0
381	20250206	124800	9129255	2185	2185	2185	2185	0
382	20250206	124700	9129255	2185	2185	2185	2185	1
383	20250206	124600	9127070	2180	2180	2180	2180	1
384	20250206	124500	9124890	2180	2180	2180	2180	0
385	20250206	124400	9124890	2180	2180	2180	2180	0
386	20250206	124300	9124890	2180	2180	2180	2180	50
387	20250206	124200	9015890	2180	2180	2180	2180	0
388	20250206	124100	9015890	2180	2180	2180	2180	0
389	20250206	124000	9015890	2180	2180	2180	2180	0
390	20250206	123900	9015890	2180	2180	2180	2180	22
391	20250206	123800	8967930	2180	2180	2180	2180	0
392	20250206	123700	8967930	2180	2180	2180	2180	94
393	20250206	123600	8763010	2180	2180	2180	2180	0
394	20250206	123500	8763010	2180	2180	2180	2180	0
395	20250206	123400	8763010	2180	2180	2180	2180	0
396	20250206	123300	8763010	2180	2180	2180	2180	0
397	20250206	123200	8763010	2180	2180	2180	2180	0
398	20250206	123100	8763010	2180	2180	2180	2180	0
399	20250206	123000	8763010	2180	2180	2180	2180	0
400	20250206	122900	8763010	2180	2180	2180	2180	0
401	20250206	122800	8763010	2180	2180	2180	2180	0
402	20250206	122700	8763010	2180	2180	2180	2180	9
403	20250206	122600	8743390	2180	2180	2180	2180	147
404	20250206	122500	8422930	2180	2180	2180	2180	0
405	20250206	122400	8422930	2180	2180	2180	2180	0
406	20250206	122300	8422930	2180	2180	2180	2180	0
407	20250206	122200	8422930	2180	2180	2180	2180	0
408	20250206	122100	8422930	2180	2180	2180	2180	0
409	20250206	122000	8422930	2180	2180	2180	2180	0
410	20250206	121900	8422930	2180	2180	2180	2180	0
411	20250206	121800	8422930	2180	2180	2180	2180	0
412	20250206	121700	8422930	2180	2180	2180	2180	0
413	20250206	121600	8422930	2180	2180	2180	2180	0
414	20250206	121500	8422930	2180	2180	2180	2180	0
415	20250206	121400	8422930	2180	2180	2180	2180	0
416	20250206	121300	8422930	2180	2180	2180	2180	0
417	20250206	121200	8422930	2180	2180	2180	2180	0
418	20250206	121100	8422930	2180	2180	2180	2180	0
419	20250206	121000	8422930	2180	2180	2180	2180	0
420	20250206	120900	8422930	2180	2180	2180	2180	0
421	20250206	120800	8422930	2180	2180	2180	2180	0
422	20250206	120700	8422930	2180	2180	2180	2180	0
423	20250206	120600	8422930	2180	2180	2180	2180	0
424	20250206	120500	8422930	2180	2180	2180	2180	0
425	20250206	120400	8422930	2180	2180	2180	2180	15
426	20250206	120300	8390230	2180	2180	2180	2180	0
427	20250206	120200	8390230	2180	2180	2180	2180	0
428	20250206	120100	8390230	2180	2180	2180	2180	0
429	20250206	120000	8390230	2180	2180	2180	2180	0
430	20250206	115900	8390230	2180	2180	2180	2180	27
431	20250206	115800	8331370	2180	2180	2180	2180	0
432	20250206	115700	8331370	2180	2165	2180	2165	2
433	20250206	115600	8327025	2180	2180	2180	2180	0
434	20250206	115500	8327025	2180	2180	2180	2180	0
435	20250206	115400	8327025	2180	2180	2180	2180	0
436	20250206	115300	8327025	2180	2180	2180	2180	0
437	20250206	115200	8327025	2180	2180	2180	2180	0
438	20250206	115100	8327025	2180	2180	2180	2180	0
439	20250206	115000	8327025	2180	2180	2180	2180	5
440	20250206	114900	8316125	2180	2180	2180	2180	0
441	20250206	114800	8316125	2180	2180	2180	2180	0
442	20250206	114700	8316125	2180	2180	2180	2180	0
443	20250206	114600	8316125	2180	2180	2180	2180	5
444	20250206	114500	8305225	2180	2180	2180	2180	0
445	20250206	114400	8305225	2180	2180	2180	2180	4
446	20250206	114300	8296505	2185	2185	2185	2185	0
447	20250206	114200	8296505	2185	2185	2185	2185	0
448	20250206	114100	8296505	2185	2185	2185	2185	0
449	20250206	114000	8296505	2185	2185	2185	2185	0
450	20250206	113900	8296505	2185	2185	2185	2185	0
451	20250206	113800	8296505	2185	2185	2185	2185	0
452	20250206	113700	8296505	2185	2185	2185	2185	0
453	20250206	113600	8296505	2185	2185	2185	2185	0
454	20250206	113500	8296505	2185	2185	2185	2185	0
455	20250206	113400	8296505	2185	2185	2185	2185	0
456	20250206	113300	8296505	2185	2185	2185	2185	0
457	20250206	113200	8296505	2185	2185	2185	2185	0
458	20250206	113100	8296505	2185	2185	2185	2185	0
459	20250206	113000	8296505	2185	2185	2185	2185	0
460	20250206	112900	8296505	2185	2185	2185	2185	0
461	20250206	112800	8296505	2185	2185	2185	2185	0
462	20250206	112700	8296505	2185	2185	2185	2185	0
463	20250206	112600	8296505	2185	2185	2185	2185	0
464	20250206	112500	8296505	2185	2185	2185	2185	0
465	20250206	112400	8296505	2185	2185	2185	2185	0
466	20250206	112300	8296505	2185	2185	2185	2185	0
467	20250206	112200	8296505	2185	2185	2185	2185	0
468	20250206	112100	8296505	2185	2185	2185	2185	0
469	20250206	112000	8296505	2185	2185	2185	2185	0
470	20250206	111900	8296505	2185	2185	2185	2185	0
471	20250206	111800	8296505	2185	2185	2185	2185	0
472	20250206	111700	8296505	2185	2185	2185	2185	0
473	20250206	111600	8296505	2185	2185	2185	2185	0
474	20250206	111500	8296505	2185	2185	2185	2185	0
475	20250206	111400	8296505	2185	2185	2185	2185	0
476	20250206	111300	8296505	2185	2185	2185	2185	0
477	20250206	111200	8296505	2185	2185	2185	2185	0
478	20250206	111100	8296505	2185	2185	2185	2185	0
479	20250206	111000	8296505	2185	2185	2185	2185	0
480	20250206	110900	8296505	2185	2185	2185	2185	0
481	20250206	110800	8296505	2185	2185	2185	2185	1
482	20250206	110700	8294320	2185	2185	2185	2185	0
483	20250206	110600	8294320	2185	2185	2185	2185	0
484	20250206	110500	8294320	2185	2185	2185	2185	0
485	20250206	110400	8294320	2185	2185	2185	2185	0
486	20250206	110300	8294320	2185	2185	2185	2185	0
487	20250206	110200	8294320	2185	2185	2185	2185	250
488	20250206	110100	7748070	2185	2185	2185	2185	0
489	20250206	110000	7748070	2185	2185	2185	2185	0
490	20250206	105900	7748070	2185	2185	2185	2185	0
491	20250206	105800	7748070	2185	2185	2185	2185	1
492	20250206	105700	7745885	2160	2160	2160	2160	0
493	20250206	105600	7745885	2160	2160	2160	2160	1
494	20250206	105500	7743725	2160	2160	2160	2160	8
495	20250206	105400	7726445	2160	2160	2160	2160	272
496	20250206	105300	7138925	2155	2155	2155	2155	0
497	20250206	105200	7138925	2155	2155	2155	2155	0
498	20250206	105100	7138925	2155	2155	2155	2155	64
499	20250206	105000	7001005	2160	2160	2160	2160	264
500	20250206	104900	6430765	2180	2180	2180	2180	0
501	20250206	104800	6430765	2180	2180	2180	2180	0
502	20250206	104700	6430765	2180	2180	2180	2180	0
503	20250206	104600	6430765	2180	2180	2180	2180	0
504	20250206	104500	6430765	2180	2180	2180	2180	0
505	20250206	104400	6430765	2180	2180	2180	2180	0
506	20250206	104300	6430765	2180	2180	2180	2180	0
507	20250206	104200	6430765	2180	2180	2180	2180	0
508	20250206	104100	6430765	2180	2180	2180	2180	0
509	20250206	104000	6430765	2180	2180	2180	2180	0
510	20250206	103900	6430765	2180	2180	2180	2180	20
511	20250206	103800	6387165	2180	2180	2180	2180	0
512	20250206	103700	6387165	2180	2180	2180	2180	0
513	20250206	103600	6387165	2180	2180	2180	2180	6
514	20250206	103500	6374085	2180	2180	2180	2180	5
515	20250206	103400	6363185	2185	2185	2185	2185	0
516	20250206	103300	6363185	2185	2185	2185	2185	1
517	20250206	103200	6361000	2180	2180	2180	2180	0
518	20250206	103100	6361000	2180	2180	2180	2180	0
519	20250206	103000	6361000	2180	2180	2180	2180	0
520	20250206	102900	6361000	2180	2180	2180	2180	1000
521	20250206	102800	4181000	2190	2190	2190	2190	0
522	20250206	102700	4181000	2190	2190	2190	2190	0
523	20250206	102600	4181000	2190	2190	2190	2190	0
524	20250206	102500	4181000	2190	2190	2190	2190	0
525	20250206	102400	4181000	2190	2190	2190	2190	0
526	20250206	102300	4181000	2190	2190	2190	2190	0
527	20250206	102200	4181000	2190	2190	2190	2190	0
528	20250206	102100	4181000	2190	2190	2190	2190	0
529	20250206	102000	4181000	2190	2190	2190	2190	0
530	20250206	101900	4181000	2190	2190	2190	2190	0
531	20250206	101800	4181000	2190	2190	2190	2190	0
532	20250206	101700	4181000	2190	2190	2190	2190	0
533	20250206	101600	4181000	2190	2190	2190	2190	0
534	20250206	101500	4181000	2190	2190	2190	2190	0
535	20250206	101400	4181000	2190	2190	2190	2190	0
536	20250206	101300	4181000	2190	2190	2190	2190	0
537	20250206	101200	4181000	2190	2190	2190	2190	0
538	20250206	101100	4181000	2190	2190	2190	2190	0
539	20250206	101000	4181000	2190	2190	2190	2190	0
540	20250206	100900	4181000	2190	2190	2190	2190	0
541	20250206	100800	4181000	2190	2190	2190	2190	0
542	20250206	100700	4181000	2190	2190	2190	2190	0
543	20250206	100600	4181000	2190	2190	2190	2190	0
544	20250206	100500	4181000	2190	2190	2190	2190	0
545	20250206	100400	4181000	2190	2190	2190	2190	0
546	20250206	100300	4181000	2190	2190	2190	2190	0
547	20250206	100200	4181000	2190	2190	2190	2190	0
548	20250206	100100	4181000	2190	2190	2190	2190	0
549	20250206	100000	4181000	2190	2190	2190	2190	0
550	20250206	095900	4181000	2190	2190	2190	2190	0
551	20250206	095800	4181000	2190	2190	2190	2190	0
552	20250206	095700	4181000	2190	2190	2190	2190	10
553	20250206	095600	4159100	2190	2190	2190	2190	0
554	20250206	095500	4159100	2190	2190	2190	2190	0
555	20250206	095400	4159100	2190	2190	2190	2190	0
556	20250206	095300	4159100	2190	2190	2190	2190	0
557	20250206	095200	4159100	2190	2190	2190	2190	0
558	20250206	095100	4159100	2190	2190	2190	2190	0
559	20250206	095000	4159100	2190	2190	2190	2190	0
560	20250206	094900	4159100	2190	2190	2190	2190	0
561	20250206	094800	4159100	2190	2190	2190	2190	0
562	20250206	094700	4159100	2190	2190	2190	2190	0
563	20250206	094600	4159100	2190	2190	2190	2190	0
564	20250206	094500	4159100	2190	2190	2190	2190	0
565	20250206	094400	4159100	2190	2190	2190	2190	3
566	20250206	094300	4152530	2190	2190	2190	2190	4
567	20250206	094200	4143770	2190	2190	2190	2190	45
568	20250206	094100	4045220	2195	2195	2195	2195	0
569	20250206	094000	4045220	2195	2195	2195	2195	0
570	20250206	093900	4045220	2195	2195	2195	2195	0
571	20250206	093800	4045220	2195	2195	2195	2195	0
572	20250206	093700	4045220	2195	2195	2195	2195	0
573	20250206	093600	4045220	2195	2195	2195	2195	0
574	20250206	093500	4045220	2195	2195	2195	2195	0
575	20250206	093400	4045220	2195	2195	2195	2195	0
576	20250206	093300	4045220	2195	2195	2195	2195	0
577	20250206	093200	4045220	2195	2195	2195	2195	0
578	20250206	093100	4045220	2195	2195	2195	2195	0
579	20250206	093000	4045220	2195	2195	2195	2195	0
580	20250206	092900	4045220	2195	2195	2195	2195	0
581	20250206	092800	4045220	2195	2195	2195	2195	0
582	20250206	092700	4045220	2195	2195	2195	2195	0
583	20250206	092600	4045220	2195	2195	2195	2195	0
584	20250206	092500	4045220	2195	2195	2195	2195	0
585	20250206	092400	4045220	2195	2195	2195	2195	0
586	20250206	092300	4045220	2195	2195	2195	2195	0
587	20250206	092200	4045220	2195	2195	2195	2195	0
588	20250206	092100	4045220	2195	2180	2195	2180	151
589	20250206	092000	3716025	2180	2180	2180	2180	64
590	20250206	091900	3576505	2200	2200	2200	2200	0
591	20250206	091800	3576505	2200	2200	2200	2200	0
592	20250206	091700	3576505	2200	2200	2200	2200	0
593	20250206	091600	3576505	2200	2200	2200	2200	0
594	20250206	091500	3576505	2200	2200	2200	2200	0
595	20250206	091400	3576505	2200	2200	2200	2200	0
596	20250206	091300	3576505	2200	2200	2200	2200	0
597	20250206	091200	3576505	2200	2200	2200	2200	0
598	20250206	091100	3576505	2200	2200	2200	2200	0
599	20250206	091000	3576505	2200	2200	2200	2200	0
600	20250206	090900	3576505	2200	2200	2200	2200	0
601	20250206	090800	3576505	2200	2200	2200	2200	0
602	20250206	090700	3576505	2200	2200	2200	2200	1
603	20250206	090600	3574305	2185	2185	2185	2185	77
604	20250206	090500	3406060	2185	2185	2185	2185	0
605	20250206	090400	3406060	2185	2185	2185	2185	0
606	20250206	090300	3406060	2185	2185	2185	2185	0
607	20250206	090200	3406060	2185	2185	2185	2185	0
608	20250206	090100	3406060	2185	2185	2185	2185	0
609	20250206	090000	3406060	2185	2175	2185	2175	1566