KissMeData/335810/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	212200	2215895	2910	2910	2910	2910	1
3	20250207	212100	2215895	2910	2910	2910	2910	0
4	20250207	212000	2215895	2910	2910	2910	2910	0
5	20250207	211900	2215895	2910	2910	2910	2910	0
6	20250207	211800	2215895	2910	2910	2910	2910	0
7	20250207	211700	2215895	2910	2910	2910	2910	0
8	20250207	211600	2215895	2910	2910	2910	2910	0
9	20250207	211500	2215895	2910	2910	2910	2910	0
10	20250207	211400	2215895	2910	2910	2910	2910	0
11	20250207	211300	2215895	2910	2910	2910	2910	0
12	20250207	211200	2215895	2910	2910	2910	2910	0
13	20250207	211100	2215895	2910	2910	2910	2910	0
14	20250207	211000	2215895	2910	2910	2910	2910	0
15	20250207	210900	2215895	2910	2910	2910	2910	0
16	20250207	210800	2215895	2910	2910	2910	2910	0
17	20250207	210700	2215895	2910	2910	2910	2910	0
18	20250207	210600	2215895	2910	2910	2910	2910	0
19	20250207	210500	2215895	2910	2910	2910	2910	0
20	20250207	210400	2215895	2910	2910	2910	2910	0
21	20250207	210300	2215895	2910	2910	2910	2910	0
22	20250207	210200	2215895	2910	2910	2910	2910	0
23	20250207	210100	2215895	2910	2910	2910	2910	0
24	20250207	210000	2215895	2910	2910	2910	2910	0
25	20250207	205900	2215895	2910	2910	2910	2910	0
26	20250207	205800	2215895	2910	2910	2910	2910	0
27	20250207	205700	2215895	2910	2910	2910	2910	0
28	20250207	205600	2215895	2910	2910	2910	2910	0
29	20250207	205500	2215895	2910	2910	2910	2910	0
30	20250207	205400	2215895	2910	2910	2910	2910	0
31	20250207	205300	2215895	2910	2910	2910	2910	0
32	20250207	205200	2215895	2910	2910	2910	2910	1
33	20250207	205100	2215895	2910	2910	2910	2910	0
34	20250207	205000	2215895	2910	2910	2910	2910	0
35	20250207	204900	2215895	2910	2910	2910	2910	0
36	20250207	204800	2215895	2910	2910	2910	2910	0
37	20250207	204700	2215895	2910	2910	2910	2910	0
38	20250207	204600	2215895	2910	2910	2910	2910	0
39	20250207	204500	2215895	2910	2910	2910	2910	0
40	20250207	204400	2215895	2910	2910	2910	2910	0
41	20250207	204300	2215895	2910	2910	2910	2910	0
42	20250207	204200	2215895	2910	2910	2910	2910	0
43	20250207	204100	2215895	2910	2910	2910	2910	0
44	20250207	204000	2215895	2910	2910	2910	2910	0
45	20250207	203900	2215895	2910	2910	2910	2910	0
46	20250207	203800	2215895	2910	2910	2910	2910	0
47	20250207	203700	2215895	2910	2910	2910	2910	0
48	20250207	203600	2215895	2910	2910	2910	2910	0
49	20250207	203500	2215895	2910	2910	2910	2910	0
50	20250207	203400	2215895	2910	2910	2910	2910	0
51	20250207	203300	2215895	2910	2910	2910	2910	0
52	20250207	203200	2215895	2910	2910	2910	2910	0
53	20250207	203100	2215895	2910	2910	2910	2910	0
54	20250207	203000	2215895	2910	2910	2910	2910	0
55	20250207	202900	2215895	2910	2910	2910	2910	0
56	20250207	202800	2215895	2910	2910	2910	2910	0
57	20250207	202700	2215895	2910	2910	2910	2910	0
58	20250207	202600	2215895	2910	2910	2910	2910	0
59	20250207	202500	2215895	2910	2910	2910	2910	0
60	20250207	202400	2215895	2910	2910	2910	2910	0
61	20250207	202300	2215895	2910	2910	2910	2910	0
62	20250207	202200	2215895	2910	2910	2910	2910	1
63	20250207	202100	2215895	2910	2910	2910	2910	0
64	20250207	202000	2215895	2910	2910	2910	2910	0
65	20250207	201900	2215895	2910	2910	2910	2910	0
66	20250207	201800	2215895	2910	2910	2910	2910	0
67	20250207	201700	2215895	2910	2910	2910	2910	0
68	20250207	201600	2215895	2910	2910	2910	2910	0
69	20250207	201500	2215895	2910	2910	2910	2910	0
70	20250207	201400	2215895	2910	2910	2910	2910	0
71	20250207	201300	2215895	2910	2910	2910	2910	0
72	20250207	201200	2215895	2910	2910	2910	2910	0
73	20250207	201100	2215895	2910	2910	2910	2910	0
74	20250207	201000	2215895	2910	2910	2910	2910	0
75	20250207	200900	2215895	2910	2910	2910	2910	0
76	20250207	200800	2215895	2910	2910	2910	2910	0
77	20250207	200700	2215895	2910	2910	2910	2910	0
78	20250207	200600	2215895	2910	2910	2910	2910	0
79	20250207	200500	2215895	2910	2910	2910	2910	0
80	20250207	200400	2215895	2910	2910	2910	2910	0
81	20250207	200300	2215895	2910	2910	2910	2910	0
82	20250207	200200	2215895	2910	2910	2910	2910	0
83	20250207	200100	2215895	2910	2910	2910	2910	0
84	20250207	200000	2215895	2910	2910	2910	2910	0
85	20250207	195900	2215895	2910	2910	2910	2910	0
86	20250207	195800	2215895	2910	2910	2910	2910	0
87	20250207	195700	2215895	2910	2910	2910	2910	0
88	20250207	195600	2215895	2910	2910	2910	2910	0
89	20250207	195500	2215895	2910	2910	2910	2910	0
90	20250207	195400	2215895	2910	2910	2910	2910	0
91	20250207	195300	2215895	2910	2910	2910	2910	0
92	20250207	195200	2215895	2910	2910	2910	2910	1
93	20250207	195100	2215895	2910	2910	2910	2910	0
94	20250207	195000	2215895	2910	2910	2910	2910	0
95	20250207	194900	2215895	2910	2910	2910	2910	0
96	20250207	194800	2215895	2910	2910	2910	2910	0
97	20250207	194700	2215895	2910	2910	2910	2910	0
98	20250207	194600	2215895	2910	2910	2910	2910	0
99	20250207	194500	2215895	2910	2910	2910	2910	0
100	20250207	194400	2215895	2910	2910	2910	2910	0
101	20250207	194300	2215895	2910	2910	2910	2910	0
102	20250207	194200	2215895	2910	2910	2910	2910	0
103	20250207	194100	2215895	2910	2910	2910	2910	0
104	20250207	194000	2215895	2910	2910	2910	2910	0
105	20250207	193900	2215895	2910	2910	2910	2910	0
106	20250207	193800	2215895	2910	2910	2910	2910	0
107	20250207	193700	2215895	2910	2910	2910	2910	0
108	20250207	193600	2215895	2910	2910	2910	2910	0
109	20250207	193500	2215895	2910	2910	2910	2910	0
110	20250207	193400	2215895	2910	2910	2910	2910	0
111	20250207	193300	2215895	2910	2910	2910	2910	0
112	20250207	193200	2215895	2910	2910	2910	2910	0
113	20250207	193100	2215895	2910	2910	2910	2910	0
114	20250207	193000	2215895	2910	2910	2910	2910	0
115	20250207	192900	2215895	2910	2910	2910	2910	0
116	20250207	192800	2215895	2910	2910	2910	2910	0
117	20250207	192700	2215895	2910	2910	2910	2910	0
118	20250207	192600	2215895	2910	2910	2910	2910	0
119	20250207	192500	2215895	2910	2910	2910	2910	0
120	20250207	192400	2215895	2910	2910	2910	2910	0
121	20250207	192300	2215895	2910	2910	2910	2910	0
122	20250207	192200	2215895	2910	2910	2910	2910	1
123	20250207	192100	2215895	2910	2910	2910	2910	0
124	20250207	192000	2215895	2910	2910	2910	2910	0
125	20250207	191900	2215895	2910	2910	2910	2910	0
126	20250207	191800	2215895	2910	2910	2910	2910	0
127	20250207	191700	2215895	2910	2910	2910	2910	0
128	20250207	191600	2215895	2910	2910	2910	2910	0
129	20250207	191500	2215895	2910	2910	2910	2910	0
130	20250207	191400	2215895	2910	2910	2910	2910	0
131	20250207	191300	2215895	2910	2910	2910	2910	0
132	20250207	191200	2215895	2910	2910	2910	2910	0
133	20250207	191100	2215895	2910	2910	2910	2910	0
134	20250207	191000	2215895	2910	2910	2910	2910	0
135	20250207	190900	2215895	2910	2910	2910	2910	0
136	20250207	190800	2215895	2910	2910	2910	2910	0
137	20250207	190700	2215895	2910	2910	2910	2910	0
138	20250207	190600	2215895	2910	2910	2910	2910	0
139	20250207	190500	2215895	2910	2910	2910	2910	0
140	20250207	190400	2215895	2910	2910	2910	2910	0
141	20250207	190300	2215895	2910	2910	2910	2910	0
142	20250207	190200	2215895	2910	2910	2910	2910	0
143	20250207	190100	2215895	2910	2910	2910	2910	0
144	20250207	190000	2215895	2910	2910	2910	2910	0
145	20250207	185900	2215895	2910	2910	2910	2910	0
146	20250207	185800	2215895	2910	2910	2910	2910	0
147	20250207	185700	2215895	2910	2910	2910	2910	0
148	20250207	185600	2215895	2910	2910	2910	2910	0
149	20250207	185500	2215895	2910	2910	2910	2910	0
150	20250207	185400	2215895	2910	2910	2910	2910	0
151	20250207	185300	2215895	2910	2910	2910	2910	0
152	20250207	185200	2215895	2910	2910	2910	2910	1
153	20250207	185100	2215895	2910	2910	2910	2910	0
154	20250207	185000	2215895	2910	2910	2910	2910	0
155	20250207	184900	2215895	2910	2910	2910	2910	0
156	20250207	184800	2215895	2910	2910	2910	2910	0
157	20250207	184700	2215895	2910	2910	2910	2910	0
158	20250207	184600	2215895	2910	2910	2910	2910	0
159	20250207	184500	2215895	2910	2910	2910	2910	0
160	20250207	184400	2215895	2910	2910	2910	2910	0
161	20250207	184300	2215895	2910	2910	2910	2910	0
162	20250207	184200	2215895	2910	2910	2910	2910	0
163	20250207	184100	2215895	2910	2910	2910	2910	0
164	20250207	184000	2215895	2910	2910	2910	2910	0
165	20250207	183900	2215895	2910	2910	2910	2910	0
166	20250207	183800	2215895	2910	2910	2910	2910	0
167	20250207	183700	2215895	2910	2910	2910	2910	0
168	20250207	183600	2215895	2910	2910	2910	2910	0
169	20250207	183500	2215895	2910	2910	2910	2910	0
170	20250207	183400	2215895	2910	2910	2910	2910	0
171	20250207	183300	2215895	2910	2910	2910	2910	0
172	20250207	183200	2215895	2910	2910	2910	2910	0
173	20250207	183100	2215895	2910	2910	2910	2910	0
174	20250207	183000	2215895	2910	2910	2910	2910	0
175	20250207	182900	2215895	2910	2910	2910	2910	0
176	20250207	182800	2215895	2910	2910	2910	2910	0
177	20250207	182700	2215895	2910	2910	2910	2910	0
178	20250207	182600	2215895	2910	2910	2910	2910	0
179	20250207	182500	2215895	2910	2910	2910	2910	0
180	20250207	182400	2215895	2910	2910	2910	2910	0
181	20250207	182300	2215895	2910	2910	2910	2910	0
182	20250207	182200	2215895	2910	2910	2910	2910	1
183	20250207	182100	2215895	2910	2910	2910	2910	0
184	20250207	182000	2215895	2910	2910	2910	2910	0
185	20250207	181900	2215895	2910	2910	2910	2910	0
186	20250207	181800	2215895	2910	2910	2910	2910	0
187	20250207	181700	2215895	2910	2910	2910	2910	0
188	20250207	181600	2215895	2910	2910	2910	2910	0
189	20250207	181500	2215895	2910	2910	2910	2910	0
190	20250207	181400	2215895	2910	2910	2910	2910	0
191	20250207	181300	2215895	2910	2910	2910	2910	0
192	20250207	181200	2215895	2910	2910	2910	2910	0
193	20250207	181100	2215895	2910	2910	2910	2910	0
194	20250207	181000	2215895	2910	2910	2910	2910	0
195	20250207	180900	2215895	2910	2910	2910	2910	0
196	20250207	180800	2215895	2910	2910	2910	2910	0
197	20250207	180700	2215895	2910	2910	2910	2910	0
198	20250207	180600	2215895	2910	2910	2910	2910	0
199	20250207	180500	2215895	2910	2910	2910	2910	0
200	20250207	180400	2215895	2910	2910	2910	2910	0
201	20250207	180300	2215895	2910	2910	2910	2910	0
202	20250207	180200	2215895	2910	2910	2910	2910	0
203	20250207	180100	2215895	2910	2910	2910	2910	0
204	20250207	180000	2215895	2910	2910	2910	2910	0
205	20250207	175900	2215895	2910	2910	2910	2910	0
206	20250207	175800	2215895	2910	2910	2910	2910	0
207	20250207	175700	2215895	2910	2910	2910	2910	0
208	20250207	175600	2215895	2910	2910	2910	2910	0
209	20250207	175500	2215895	2910	2910	2910	2910	0
210	20250207	175400	2215895	2910	2910	2910	2910	0
211	20250207	175300	2215895	2910	2910	2910	2910	0
212	20250207	175200	2215895	2910	2910	2910	2910	1
213	20250207	175100	2215895	2910	2910	2910	2910	0
214	20250207	175000	2215895	2910	2910	2910	2910	0
215	20250207	174900	2215895	2910	2910	2910	2910	0
216	20250207	174800	2215895	2910	2910	2910	2910	0
217	20250207	174700	2215895	2910	2910	2910	2910	0
218	20250207	174600	2215895	2910	2910	2910	2910	0
219	20250207	174500	2215895	2910	2910	2910	2910	0
220	20250207	174400	2215895	2910	2910	2910	2910	0
221	20250207	174300	2215895	2910	2910	2910	2910	0
222	20250207	174200	2215895	2910	2910	2910	2910	0
223	20250207	174100	2215895	2910	2910	2910	2910	0
224	20250207	174000	2215895	2910	2910	2910	2910	0
225	20250207	173900	2215895	2910	2910	2910	2910	0
226	20250207	173800	2215895	2910	2910	2910	2910	0
227	20250207	173700	2215895	2910	2910	2910	2910	0
228	20250207	173600	2215895	2910	2910	2910	2910	0
229	20250207	173500	2215895	2910	2910	2910	2910	0
230	20250207	173400	2215895	2910	2910	2910	2910	0
231	20250207	173300	2215895	2910	2910	2910	2910	0
232	20250207	173200	2215895	2910	2910	2910	2910	0
233	20250207	173100	2215895	2910	2910	2910	2910	0
234	20250207	173000	2215895	2910	2910	2910	2910	0
235	20250207	172900	2215895	2910	2910	2910	2910	0
236	20250207	172800	2215895	2910	2910	2910	2910	0
237	20250207	172700	2215895	2910	2910	2910	2910	0
238	20250207	172600	2215895	2910	2910	2910	2910	0
239	20250207	172500	2215895	2910	2910	2910	2910	0
240	20250207	172400	2215895	2910	2910	2910	2910	0
241	20250207	172300	2215895	2910	2910	2910	2910	0
242	20250207	172200	2215895	2910	2910	2910	2910	1
243	20250207	172100	2215895	2910	2910	2910	2910	0
244	20250207	172000	2215895	2910	2910	2910	2910	0
245	20250207	171900	2215895	2910	2910	2910	2910	0
246	20250207	171800	2215895	2910	2910	2910	2910	0
247	20250207	171700	2215895	2910	2910	2910	2910	0
248	20250207	171600	2215895	2910	2910	2910	2910	0
249	20250207	171500	2215895	2910	2910	2910	2910	0
250	20250207	171400	2215895	2910	2910	2910	2910	0
251	20250207	171300	2215895	2910	2910	2910	2910	0
252	20250207	171200	2215895	2910	2910	2910	2910	0
253	20250207	171100	2215895	2910	2910	2910	2910	0
254	20250207	171000	2215895	2910	2910	2910	2910	0
255	20250207	170900	2215895	2910	2910	2910	2910	0
256	20250207	170800	2215895	2910	2910	2910	2910	0
257	20250207	170700	2215895	2910	2910	2910	2910	0
258	20250207	170600	2215895	2910	2910	2910	2910	0
259	20250207	170500	2215895	2910	2910	2910	2910	0
260	20250207	170400	2215895	2910	2910	2910	2910	0
261	20250207	170300	2215895	2910	2910	2910	2910	0
262	20250207	170200	2215895	2910	2910	2910	2910	0
263	20250207	170100	2215895	2910	2910	2910	2910	0
264	20250207	170000	2215895	2910	2910	2910	2910	0
265	20250207	165900	2215895	2910	2910	2910	2910	0
266	20250207	165800	2215895	2910	2910	2910	2910	0
267	20250207	165700	2215895	2910	2910	2910	2910	0
268	20250207	165600	2215895	2910	2910	2910	2910	0
269	20250207	165500	2215895	2910	2910	2910	2910	0
270	20250207	165400	2215895	2910	2910	2910	2910	0
271	20250207	165300	2215895	2910	2910	2910	2910	0
272	20250207	165200	2215895	2910	2910	2910	2910	1
273	20250207	165100	2215895	2910	2910	2910	2910	0
274	20250207	165000	2215895	2910	2910	2910	2910	0
275	20250207	164900	2215895	2910	2910	2910	2910	0
276	20250207	164800	2215895	2910	2910	2910	2910	0
277	20250207	164700	2215895	2910	2910	2910	2910	0
278	20250207	164600	2215895	2910	2910	2910	2910	0
279	20250207	164500	2215895	2910	2910	2910	2910	0
280	20250207	164400	2215895	2910	2910	2910	2910	0
281	20250207	164300	2215895	2910	2910	2910	2910	0
282	20250207	164200	2215895	2910	2910	2910	2910	0
283	20250207	164100	2215895	2910	2910	2910	2910	0
284	20250207	164000	2215895	2910	2910	2910	2910	0
285	20250207	163900	2215895	2910	2910	2910	2910	0
286	20250207	163800	2215895	2910	2910	2910	2910	0
287	20250207	163700	2215895	2910	2910	2910	2910	0
288	20250207	163600	2215895	2910	2910	2910	2910	0
289	20250207	163500	2215895	2910	2910	2910	2910	0
290	20250207	163400	2215895	2910	2910	2910	2910	0
291	20250207	163300	2215895	2910	2910	2910	2910	0
292	20250207	163200	2215895	2910	2910	2910	2910	0
293	20250207	163100	2215895	2910	2910	2910	2910	0
294	20250207	163000	2215895	2910	2910	2910	2910	0
295	20250207	162900	2215895	2910	2910	2910	2910	0
296	20250207	162800	2215895	2910	2910	2910	2910	0
297	20250207	162700	2215895	2910	2910	2910	2910	0
298	20250207	162600	2215895	2910	2910	2910	2910	0
299	20250207	162500	2215895	2910	2910	2910	2910	0
300	20250207	162400	2215895	2910	2910	2910	2910	0
301	20250207	162300	2215895	2910	2910	2910	2910	0
302	20250207	162200	2215895	2910	2910	2910	2910	1
303	20250207	162100	2215895	2910	2910	2910	2910	0
304	20250207	162000	2215895	2910	2910	2910	2910	0
305	20250207	161900	2215895	2910	2910	2910	2910	0
306	20250207	161800	2215895	2910	2910	2910	2910	0
307	20250207	161700	2215895	2910	2910	2910	2910	0
308	20250207	161600	2215895	2910	2910	2910	2910	0
309	20250207	161500	2215895	2910	2910	2910	2910	0
310	20250207	161400	2215895	2910	2910	2910	2910	0
311	20250207	161300	2215895	2910	2910	2910	2910	0
312	20250207	161200	2215895	2910	2910	2910	2910	0
313	20250207	161100	2215895	2910	2910	2910	2910	0
314	20250207	161000	2215895	2910	2910	2910	2910	0
315	20250207	160900	2215895	2910	2910	2910	2910	0
316	20250207	160800	2215895	2910	2910	2910	2910	0
317	20250207	160700	2215895	2910	2910	2910	2910	0
318	20250207	160600	2215895	2910	2910	2910	2910	0
319	20250207	160500	2215895	2910	2910	2910	2910	0
320	20250207	160400	2215895	2910	2910	2910	2910	0
321	20250207	160300	2215895	2910	2910	2910	2910	0
322	20250207	160200	2215895	2910	2910	2910	2910	0
323	20250207	160100	2215895	2910	2910	2910	2910	0
324	20250207	160000	2215895	2910	2910	2910	2910	0
325	20250207	155900	2215895	2910	2910	2910	2910	0
326	20250207	155800	2215895	2910	2910	2910	2910	0
327	20250207	155700	2215895	2910	2910	2910	2910	0
328	20250207	155600	2215895	2910	2910	2910	2910	0
329	20250207	155500	2215895	2910	2910	2910	2910	0
330	20250207	155400	2215895	2910	2910	2910	2910	0
331	20250207	155300	2215895	2910	2910	2910	2910	0
332	20250207	155200	2215895	2910	2910	2910	2910	1
333	20250207	155100	2215895	2910	2910	2910	2910	0
334	20250207	155000	2215895	2910	2910	2910	2910	0
335	20250207	154900	2215895	2910	2910	2910	2910	0
336	20250207	154800	2215895	2910	2910	2910	2910	0
337	20250207	154700	2215895	2910	2910	2910	2910	0
338	20250207	154600	2215895	2910	2910	2910	2910	0
339	20250207	154500	2215895	2910	2910	2910	2910	0
340	20250207	154400	2215895	2910	2910	2910	2910	0
341	20250207	154300	2215895	2910	2910	2910	2910	0
342	20250207	154200	2215895	2910	2910	2910	2910	0
343	20250207	154100	2215895	2910	2910	2910	2910	0
344	20250207	154000	2215895	2910	2910	2910	2910	0
345	20250207	153900	2215895	2910	2910	2910	2910	0
346	20250207	153800	2215895	2910	2910	2910	2910	0
347	20250207	153700	2215895	2910	2910	2910	2910	0
348	20250207	153600	2215895	2910	2910	2910	2910	0
349	20250207	153500	2215895	2910	2910	2910	2910	0
350	20250207	153400	2215895	2910	2910	2910	2910	0
351	20250207	153300	2215895	2910	2910	2910	2910	0
352	20250207	153200	2215895	2910	2910	2910	2910	0
353	20250207	153100	2215895	2910	2910	2910	2910	0
354	20250207	153000	2215895	2910	2910	2910	2910	1
355	20250207	152900	2212985	2910	2910	2910	2910	0
356	20250207	152800	2212985	2910	2910	2910	2910	0
357	20250207	152700	2212985	2910	2910	2910	2910	0
358	20250207	152600	2212985	2910	2910	2910	2910	0
359	20250207	152500	2212985	2910	2910	2910	2910	0
360	20250207	152400	2212985	2910	2910	2910	2910	0
361	20250207	152300	2212985	2910	2910	2910	2910	0
362	20250207	152200	2212985	2910	2910	2910	2910	0
363	20250207	152100	2212985	2910	2910	2910	2910	0
364	20250207	152000	2212985	2910	2910	2910	2910	0
365	20250207	151900	2212985	2910	2910	2910	2910	0
366	20250207	151800	2212985	2910	2910	2910	2910	0
367	20250207	151700	2212985	2910	2910	2910	2910	0
368	20250207	151600	2212985	2910	2910	2910	2910	0
369	20250207	151500	2212985	2910	2910	2910	2910	0
370	20250207	151400	2212985	2910	2910	2910	2910	0
371	20250207	151300	2212985	2910	2910	2910	2910	0
372	20250207	151200	2212985	2910	2910	2910	2910	2
373	20250207	151100	2207165	2910	2910	2910	2910	0
374	20250207	151000	2207165	2910	2910	2910	2910	0
375	20250207	150900	2207165	2910	2910	2910	2910	0
376	20250207	150800	2207165	2910	2910	2910	2910	0
377	20250207	150700	2207165	2910	2910	2910	2910	0
378	20250207	150600	2207165	2910	2910	2910	2910	0
379	20250207	150500	2207165	2910	2910	2910	2910	0
380	20250207	150400	2207165	2910	2910	2910	2910	7
381	20250207	150300	2186795	2910	2910	2910	2910	0
382	20250207	150200	2186795	2910	2910	2910	2910	0
383	20250207	150100	2186795	2910	2910	2910	2910	0
384	20250207	150000	2186795	2910	2910	2910	2910	0
385	20250207	145900	2186795	2910	2910	2910	2910	0
386	20250207	145800	2186795	2910	2910	2910	2910	0
387	20250207	145700	2186795	2910	2910	2910	2910	0
388	20250207	145600	2186795	2910	2910	2910	2910	0
389	20250207	145500	2186795	2910	2910	2910	2910	0
390	20250207	145400	2186795	2910	2910	2910	2910	0
391	20250207	145300	2186795	2910	2910	2910	2910	0
392	20250207	145200	2186795	2910	2910	2910	2910	17
393	20250207	145100	2137325	2910	2910	2910	2910	1
394	20250207	145000	2134415	2910	2910	2910	2910	0
395	20250207	144900	2134415	2910	2910	2910	2910	0
396	20250207	144800	2134415	2910	2910	2910	2910	0
397	20250207	144700	2134415	2910	2910	2910	2910	0
398	20250207	144600	2134415	2910	2910	2910	2910	0
399	20250207	144500	2134415	2910	2910	2910	2910	0
400	20250207	144400	2134415	2910	2910	2910	2910	0
401	20250207	144300	2134415	2910	2910	2910	2910	0
402	20250207	144200	2134415	2910	2910	2910	2910	0
403	20250207	144100	2134415	2910	2910	2910	2910	0
404	20250207	144000	2134415	2910	2910	2910	2910	0
405	20250207	143900	2134415	2910	2910	2910	2910	0
406	20250207	143800	2134415	2910	2910	2910	2910	0
407	20250207	143700	2134415	2910	2910	2910	2910	0
408	20250207	143600	2134415	2910	2910	2910	2910	0
409	20250207	143500	2134415	2910	2910	2910	2910	0
410	20250207	143400	2134415	2910	2910	2910	2910	0
411	20250207	143300	2134415	2910	2910	2910	2910	0
412	20250207	143200	2134415	2910	2910	2910	2910	0
413	20250207	143100	2134415	2910	2905	2910	2905	3
414	20250207	143000	2125695	2910	2910	2910	2910	0
415	20250207	142900	2125695	2910	2910	2910	2910	0
416	20250207	142800	2125695	2910	2910	2910	2910	0
417	20250207	142700	2125695	2910	2910	2910	2910	0
418	20250207	142600	2125695	2910	2910	2910	2910	0
419	20250207	142500	2125695	2910	2910	2910	2910	0
420	20250207	142400	2125695	2910	2910	2910	2910	0
421	20250207	142300	2125695	2910	2910	2910	2910	0
422	20250207	142200	2125695	2910	2910	2910	2910	0
423	20250207	142100	2125695	2910	2910	2910	2910	0
424	20250207	142000	2125695	2910	2910	2910	2910	0
425	20250207	141900	2125695	2910	2910	2910	2910	0
426	20250207	141800	2125695	2910	2910	2910	2910	0
427	20250207	141700	2125695	2910	2910	2910	2910	0
428	20250207	141600	2125695	2910	2910	2910	2910	0
429	20250207	141500	2125695	2910	2910	2910	2910	0
430	20250207	141400	2125695	2910	2910	2910	2910	8
431	20250207	141300	2102415	2910	2910	2910	2910	0
432	20250207	141200	2102415	2910	2910	2910	2910	0
433	20250207	141100	2102415	2910	2910	2910	2910	0
434	20250207	141000	2102415	2910	2910	2910	2910	0
435	20250207	140900	2102415	2910	2910	2910	2910	1
436	20250207	140800	2099505	2895	2895	2895	2895	0
437	20250207	140700	2099505	2895	2895	2895	2895	0
438	20250207	140600	2099505	2895	2895	2895	2895	0
439	20250207	140500	2099505	2895	2895	2895	2895	0
440	20250207	140400	2099505	2895	2895	2895	2895	0
441	20250207	140300	2099505	2895	2895	2895	2895	0
442	20250207	140200	2099505	2895	2895	2895	2895	0
443	20250207	140100	2099505	2895	2895	2895	2895	0
444	20250207	140000	2099505	2895	2895	2895	2895	21
445	20250207	135900	2038710	2915	2915	2915	2915	0
446	20250207	135800	2038710	2915	2915	2915	2915	0
447	20250207	135700	2038710	2915	2915	2915	2915	0
448	20250207	135600	2038710	2915	2915	2915	2915	0
449	20250207	135500	2038710	2915	2915	2915	2915	0
450	20250207	135400	2038710	2915	2915	2915	2915	0
451	20250207	135300	2038710	2915	2915	2915	2915	0
452	20250207	135200	2038710	2915	2915	2915	2915	0
453	20250207	135100	2038710	2915	2915	2915	2915	0
454	20250207	135000	2038710	2915	2915	2915	2915	0
455	20250207	134900	2038710	2915	2915	2915	2915	0
456	20250207	134800	2038710	2915	2915	2915	2915	0
457	20250207	134700	2038710	2915	2915	2915	2915	0
458	20250207	134600	2038710	2915	2915	2915	2915	0
459	20250207	134500	2038710	2915	2915	2915	2915	0
460	20250207	134400	2038710	2915	2915	2915	2915	0
461	20250207	134300	2038710	2915	2915	2915	2915	0
462	20250207	134200	2038710	2915	2915	2915	2915	0
463	20250207	134100	2038710	2915	2915	2915	2915	0
464	20250207	134000	2038710	2915	2915	2915	2915	0
465	20250207	133900	2038710	2915	2915	2915	2915	0
466	20250207	133800	2038710	2915	2915	2915	2915	0
467	20250207	133700	2038710	2915	2915	2915	2915	0
468	20250207	133600	2038710	2915	2915	2915	2915	0
469	20250207	133500	2038710	2915	2915	2915	2915	0
470	20250207	133400	2038710	2915	2915	2915	2915	0
471	20250207	133300	2038710	2915	2915	2915	2915	0
472	20250207	133200	2038710	2915	2915	2915	2915	0
473	20250207	133100	2038710	2915	2915	2915	2915	0
474	20250207	133000	2038710	2915	2915	2915	2915	0
475	20250207	132900	2038710	2915	2915	2915	2915	0
476	20250207	132800	2038710	2915	2915	2915	2915	0
477	20250207	132700	2038710	2915	2915	2915	2915	0
478	20250207	132600	2038710	2915	2915	2915	2915	0
479	20250207	132500	2038710	2915	2915	2915	2915	0
480	20250207	132400	2038710	2915	2915	2915	2915	0
481	20250207	132300	2038710	2915	2915	2915	2915	0
482	20250207	132200	2038710	2915	2915	2915	2915	0
483	20250207	132100	2038710	2915	2915	2915	2915	0
484	20250207	132000	2038710	2915	2915	2915	2915	0
485	20250207	131900	2038710	2915	2915	2915	2915	0
486	20250207	131800	2038710	2915	2915	2915	2915	0
487	20250207	131700	2038710	2915	2915	2915	2915	35
488	20250207	131600	1936685	2915	2915	2915	2915	0
489	20250207	131500	1936685	2915	2915	2915	2915	0
490	20250207	131400	1936685	2915	2915	2915	2915	0
491	20250207	131300	1936685	2915	2915	2915	2915	0
492	20250207	131200	1936685	2915	2915	2915	2915	0
493	20250207	131100	1936685	2915	2915	2915	2915	0
494	20250207	131000	1936685	2915	2915	2915	2915	0
495	20250207	130900	1936685	2915	2915	2915	2915	0
496	20250207	130800	1936685	2915	2915	2915	2915	0
497	20250207	130700	1936685	2915	2915	2915	2915	0
498	20250207	130600	1936685	2915	2915	2915	2915	0
499	20250207	130500	1936685	2915	2915	2915	2915	0
500	20250207	130400	1936685	2915	2915	2915	2915	0
501	20250207	130300	1936685	2915	2915	2915	2915	0
502	20250207	130200	1936685	2915	2915	2915	2915	0
503	20250207	130100	1936685	2915	2915	2915	2915	0
504	20250207	130000	1936685	2915	2915	2915	2915	0
505	20250207	125900	1936685	2915	2915	2915	2915	0
506	20250207	125800	1936685	2915	2915	2915	2915	0
507	20250207	125700	1936685	2915	2915	2915	2915	0
508	20250207	125600	1936685	2915	2915	2915	2915	0
509	20250207	125500	1936685	2915	2915	2915	2915	0
510	20250207	125400	1936685	2915	2915	2915	2915	0
511	20250207	125300	1936685	2915	2915	2915	2915	0
512	20250207	125200	1936685	2915	2915	2915	2915	0
513	20250207	125100	1936685	2915	2915	2915	2915	0
514	20250207	125000	1936685	2915	2915	2915	2915	0
515	20250207	124900	1936685	2915	2915	2915	2915	0
516	20250207	124800	1936685	2915	2915	2915	2915	0
517	20250207	124700	1936685	2915	2910	2915	2910	10
518	20250207	124600	1907550	2915	2915	2915	2915	0
519	20250207	124500	1907550	2915	2915	2915	2915	0
520	20250207	124400	1907550	2915	2915	2915	2915	0
521	20250207	124300	1907550	2915	2915	2915	2915	0
522	20250207	124200	1907550	2915	2915	2915	2915	0
523	20250207	124100	1907550	2915	2915	2915	2915	0
524	20250207	124000	1907550	2915	2915	2915	2915	0
525	20250207	123900	1907550	2915	2915	2915	2915	0
526	20250207	123800	1907550	2915	2915	2915	2915	0
527	20250207	123700	1907550	2915	2915	2915	2915	0
528	20250207	123600	1907550	2915	2915	2915	2915	0
529	20250207	123500	1907550	2915	2915	2915	2915	0
530	20250207	123400	1907550	2915	2915	2915	2915	0
531	20250207	123300	1907550	2915	2915	2915	2915	0
532	20250207	123200	1907550	2915	2915	2915	2915	0
533	20250207	123100	1907550	2915	2915	2915	2915	0
534	20250207	123000	1907550	2915	2915	2915	2915	0
535	20250207	122900	1907550	2915	2915	2915	2915	0
536	20250207	122800	1907550	2915	2915	2915	2915	0
537	20250207	122700	1907550	2915	2915	2915	2915	0
538	20250207	122600	1907550	2915	2915	2915	2915	0
539	20250207	122500	1907550	2915	2915	2915	2915	0
540	20250207	122400	1907550	2915	2915	2915	2915	0
541	20250207	122300	1907550	2915	2915	2915	2915	0
542	20250207	122200	1907550	2915	2915	2915	2915	0
543	20250207	122100	1907550	2915	2915	2915	2915	0
544	20250207	122000	1907550	2915	2915	2915	2915	0
545	20250207	121900	1907550	2915	2915	2915	2915	0
546	20250207	121800	1907550	2915	2915	2915	2915	0
547	20250207	121700	1907550	2915	2915	2915	2915	0
548	20250207	121600	1907550	2915	2915	2915	2915	0
549	20250207	121500	1907550	2915	2915	2915	2915	0
550	20250207	121400	1907550	2915	2915	2915	2915	0
551	20250207	121300	1907550	2915	2915	2915	2915	0
552	20250207	121200	1907550	2915	2915	2915	2915	0
553	20250207	121100	1907550	2915	2915	2915	2915	0
554	20250207	121000	1907550	2915	2915	2915	2915	0
555	20250207	120900	1907550	2915	2915	2915	2915	0
556	20250207	120800	1907550	2915	2915	2915	2915	0
557	20250207	120700	1907550	2915	2915	2915	2915	0
558	20250207	120600	1907550	2915	2915	2915	2915	0
559	20250207	120500	1907550	2915	2915	2915	2915	0
560	20250207	120400	1907550	2915	2915	2915	2915	0
561	20250207	120300	1907550	2915	2915	2915	2915	0
562	20250207	120200	1907550	2915	2915	2915	2915	0
563	20250207	120100	1907550	2915	2915	2915	2915	0
564	20250207	120000	1907550	2915	2915	2915	2915	0
565	20250207	115900	1907550	2915	2915	2915	2915	0
566	20250207	115800	1907550	2915	2915	2915	2915	0
567	20250207	115700	1907550	2915	2915	2915	2915	0
568	20250207	115600	1907550	2915	2915	2915	2915	0
569	20250207	115500	1907550	2915	2915	2915	2915	0
570	20250207	115400	1907550	2915	2915	2915	2915	0
571	20250207	115300	1907550	2915	2915	2915	2915	0
572	20250207	115200	1907550	2915	2915	2915	2915	0
573	20250207	115100	1907550	2915	2915	2915	2915	1
574	20250207	115000	1904635	2895	2895	2895	2895	0
575	20250207	114900	1904635	2895	2895	2895	2895	0
576	20250207	114800	1904635	2895	2895	2895	2895	0
577	20250207	114700	1904635	2895	2895	2895	2895	0
578	20250207	114600	1904635	2895	2895	2895	2895	0
579	20250207	114500	1904635	2895	2895	2895	2895	0
580	20250207	114400	1904635	2895	2895	2895	2895	1
581	20250207	114300	1901740	2920	2920	2920	2920	0
582	20250207	114200	1901740	2920	2920	2920	2920	0
583	20250207	114100	1901740	2920	2920	2920	2920	0
584	20250207	114000	1901740	2920	2920	2920	2920	0
585	20250207	113900	1901740	2920	2920	2920	2920	0
586	20250207	113800	1901740	2920	2920	2920	2920	0
587	20250207	113700	1901740	2920	2920	2920	2920	0
588	20250207	113600	1901740	2920	2915	2920	2915	4
589	20250207	113500	1890075	2915	2915	2915	2915	220
590	20250207	113400	1248775	2915	2915	2915	2915	0
591	20250207	113300	1248775	2915	2915	2915	2915	0
592	20250207	113200	1248775	2915	2915	2915	2915	0
593	20250207	113100	1248775	2915	2915	2915	2915	0
594	20250207	113000	1248775	2915	2915	2915	2915	0
595	20250207	112900	1248775	2915	2915	2915	2915	0
596	20250207	112800	1248775	2915	2915	2915	2915	0
597	20250207	112700	1248775	2915	2915	2915	2915	0
598	20250207	112600	1248775	2915	2915	2915	2915	1
599	20250207	112500	1245860	2915	2915	2915	2915	0
600	20250207	112400	1245860	2915	2915	2915	2915	0
601	20250207	112300	1245860	2915	2915	2915	2915	0
602	20250207	112200	1245860	2915	2915	2915	2915	0
603	20250207	112100	1245860	2915	2915	2915	2915	0
604	20250207	112000	1245860	2915	2915	2915	2915	0
605	20250207	111900	1245860	2915	2915	2915	2915	0
606	20250207	111800	1245860	2915	2915	2915	2915	0
607	20250207	111700	1245860	2915	2915	2915	2915	0
608	20250207	111600	1245860	2915	2915	2915	2915	0
609	20250207	111500	1245860	2915	2915	2915	2915	0
610	20250207	111400	1245860	2915	2915	2915	2915	0
611	20250207	111300	1245860	2915	2900	2915	2900	22
612	20250207	111200	1182045	2890	2890	2890	2890	0
613	20250207	111100	1182045	2890	2890	2890	2890	0
614	20250207	111000	1182045	2890	2890	2890	2890	5
615	20250207	110900	1167595	2890	2890	2890	2890	0
616	20250207	110800	1167595	2890	2890	2890	2890	0
617	20250207	110700	1167595	2890	2890	2890	2890	0
618	20250207	110600	1167595	2890	2890	2890	2890	0
619	20250207	110500	1167595	2890	2890	2890	2890	0
620	20250207	110400	1167595	2890	2890	2890	2890	0
621	20250207	110300	1167595	2890	2890	2890	2890	0
622	20250207	110200	1167595	2890	2890	2890	2890	0
623	20250207	110100	1167595	2890	2890	2890	2890	0
624	20250207	110000	1167595	2890	2890	2890	2890	0
625	20250207	105900	1167595	2890	2890	2890	2890	0
626	20250207	105800	1167595	2890	2890	2890	2890	0
627	20250207	105700	1167595	2890	2890	2890	2890	0
628	20250207	105600	1167595	2890	2890	2890	2890	0
629	20250207	105500	1167595	2890	2890	2890	2890	0
630	20250207	105400	1167595	2890	2890	2890	2890	0
631	20250207	105300	1167595	2890	2890	2890	2890	8
632	20250207	105200	1144475	2890	2890	2890	2890	0
633	20250207	105100	1144475	2890	2890	2890	2890	0
634	20250207	105000	1144475	2890	2890	2890	2890	0
635	20250207	104900	1144475	2890	2890	2890	2890	0
636	20250207	104800	1144475	2890	2890	2890	2890	0
637	20250207	104700	1144475	2890	2890	2890	2890	0
638	20250207	104600	1144475	2890	2890	2890	2890	0
639	20250207	104500	1144475	2890	2890	2890	2890	0
640	20250207	104400	1144475	2890	2890	2890	2890	0
641	20250207	104300	1144475	2890	2890	2890	2890	0
642	20250207	104200	1144475	2890	2890	2890	2890	0
643	20250207	104100	1144475	2890	2890	2890	2890	0
644	20250207	104000	1144475	2890	2890	2890	2890	0
645	20250207	103900	1144475	2890	2890	2890	2890	0
646	20250207	103800	1144475	2890	2890	2890	2890	0
647	20250207	103700	1144475	2890	2890	2890	2890	0
648	20250207	103600	1144475	2890	2890	2890	2890	0
649	20250207	103500	1144475	2890	2890	2890	2890	0
650	20250207	103400	1144475	2890	2890	2890	2890	0
651	20250207	103300	1144475	2890	2890	2890	2890	0
652	20250207	103200	1144475	2890	2890	2890	2890	0
653	20250207	103100	1144475	2890	2890	2890	2890	27
654	20250207	103000	1066445	2890	2890	2890	2890	0
655	20250207	102900	1066445	2890	2890	2890	2890	0
656	20250207	102800	1066445	2890	2890	2890	2890	0
657	20250207	102700	1066445	2890	2890	2890	2890	0
658	20250207	102600	1066445	2890	2890	2890	2890	20
659	20250207	102500	1008645	2890	2890	2890	2890	0
660	20250207	102400	1008645	2890	2890	2890	2890	0
661	20250207	102300	1008645	2890	2890	2890	2890	0
662	20250207	102200	1008645	2890	2890	2890	2890	1
663	20250207	102100	1005755	2890	2890	2890	2890	50
664	20250207	102000	861255	2905	2905	2905	2905	0
665	20250207	101900	861255	2905	2905	2905	2905	3
666	20250207	101800	852540	2910	2910	2910	2910	0
667	20250207	101700	852540	2910	2910	2910	2910	77
668	20250207	101600	628470	2895	2895	2895	2895	0
669	20250207	101500	628470	2895	2895	2895	2895	0
670	20250207	101400	628470	2895	2895	2895	2895	0
671	20250207	101300	628470	2895	2895	2895	2895	0
672	20250207	101200	628470	2895	2895	2895	2895	11
673	20250207	101100	596625	2915	2915	2915	2915	0
674	20250207	101000	596625	2915	2915	2915	2915	0
675	20250207	100900	596625	2915	2890	2915	2890	35
676	20250207	100800	494825	2875	2875	2875	2875	0
677	20250207	100700	494825	2875	2875	2875	2875	0
678	20250207	100600	494825	2875	2875	2875	2875	0
679	20250207	100500	494825	2875	2875	2875	2875	0
680	20250207	100400	494825	2875	2875	2875	2875	0
681	20250207	100300	494825	2875	2875	2875	2875	0
682	20250207	100200	494825	2875	2875	2875	2875	0
683	20250207	100100	494825	2875	2875	2875	2875	0
684	20250207	100000	494825	2875	2875	2875	2875	0
685	20250207	095900	494825	2875	2875	2875	2875	0
686	20250207	095800	494825	2875	2875	2875	2875	50
687	20250207	095700	351075	2885	2885	2885	2885	0
688	20250207	095600	351075	2885	2885	2885	2885	0
689	20250207	095500	351075	2885	2885	2885	2885	0
690	20250207	095400	351075	2885	2885	2885	2885	0
691	20250207	095300	351075	2885	2885	2885	2885	11
692	20250207	095200	319340	2870	2870	2870	2870	0
693	20250207	095100	319340	2870	2875	2875	2870	12
694	20250207	095000	284850	2880	2880	2880	2880	0
695	20250207	094900	284850	2880	2880	2880	2880	0
696	20250207	094800	284850	2880	2880	2880	2880	0
697	20250207	094700	284850	2880	2890	2890	2870	58
698	20250207	094600	118180	2900	2900	2900	2900	0
699	20250207	094500	118180	2900	2900	2900	2900	0
700	20250207	094400	118180	2900	2900	2900	2900	10
701	20250207	094300	89180	2890	2890	2890	2890	0
702	20250207	094200	89180	2890	2890	2890	2890	0
703	20250207	094100	89180	2890	2890	2890	2890	0
704	20250207	094000	89180	2890	2890	2890	2890	0
705	20250207	093900	89180	2890	2890	2890	2890	0
706	20250207	093800	89180	2890	2890	2890	2890	0
707	20250207	093700	89180	2890	2890	2890	2890	0
708	20250207	093600	89180	2890	2890	2890	2890	0
709	20250207	093500	89180	2890	2890	2890	2890	0
710	20250207	093400	89180	2890	2890	2890	2890	0
711	20250207	093300	89180	2890	2890	2890	2890	0
712	20250207	093200	89180	2890	2890	2890	2890	0
713	20250207	093100	89180	2890	2890	2890	2890	0
714	20250207	093000	89180	2890	2890	2890	2890	0
715	20250207	092900	89180	2890	2890	2890	2890	4
716	20250207	092800	77620	2935	2935	2935	2935	0
717	20250207	092700	77620	2935	2935	2935	2935	0
718	20250207	092600	77620	2935	2935	2935	2935	0
719	20250207	092500	77620	2935	2935	2935	2935	0
720	20250207	092400	77620	2935	2935	2935	2935	0
721	20250207	092300	77620	2935	2935	2935	2935	0
722	20250207	092200	77620	2935	2935	2935	2935	0
723	20250207	092100	77620	2935	2935	2935	2935	0
724	20250207	092000	77620	2935	2935	2935	2935	0
725	20250207	091900	77620	2935	2935	2935	2935	0
726	20250207	091800	77620	2935	2935	2935	2935	0
727	20250207	091700	77620	2935	2935	2935	2935	0
728	20250207	091600	77620	2935	2935	2935	2935	0
729	20250207	091500	77620	2935	2935	2935	2935	0
730	20250207	091400	77620	2935	2935	2935	2935	0
731	20250207	091300	77620	2935	2935	2935	2935	0
732	20250207	091200	77620	2935	2935	2935	2935	2
733	20250207	091100	71750	2870	2870	2870	2870	0
734	20250207	091000	71750	2870	2870	2870	2870	0
735	20250207	090900	71750	2870	2870	2870	2870	0
736	20250207	090800	71750	2870	2870	2870	2870	0
737	20250207	090700	71750	2870	2870	2870	2870	0
738	20250207	090600	71750	2870	2870	2870	2870	0
739	20250207	090500	71750	2870	2870	2870	2870	0
740	20250207	090400	71750	2870	2870	2870	2870	0
741	20250207	090300	71750	2870	2870	2870	2870	0
742	20250207	090200	71750	2870	2870	2870	2870	0
743	20250207	090100	71750	2870	2870	2870	2870	0
744	20250207	090000	71750	2870	2870	2870	2870	25