KissMeData/014970/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190100	10952595	2910	2910	2910	2910	412
3	20250206	190000	10952595	2910	2910	2910	2910	0
4	20250206	185900	10952595	2910	2910	2910	2910	0
5	20250206	185800	10952595	2910	2910	2910	2910	0
6	20250206	185700	10952595	2910	2910	2910	2910	0
7	20250206	185600	10952595	2910	2910	2910	2910	0
8	20250206	185500	10952595	2910	2910	2910	2910	0
9	20250206	185400	10952595	2910	2910	2910	2910	0
10	20250206	185300	10952595	2910	2910	2910	2910	0
11	20250206	185200	10952595	2910	2910	2910	2910	0
12	20250206	185100	10952595	2910	2910	2910	2910	0
13	20250206	185000	10952595	2910	2910	2910	2910	0
14	20250206	184900	10952595	2910	2910	2910	2910	0
15	20250206	184800	10952595	2910	2910	2910	2910	0
16	20250206	184700	10952595	2910	2910	2910	2910	0
17	20250206	184600	10952595	2910	2910	2910	2910	0
18	20250206	184500	10952595	2910	2910	2910	2910	0
19	20250206	184400	10952595	2910	2910	2910	2910	0
20	20250206	184300	10952595	2910	2910	2910	2910	0
21	20250206	184200	10952595	2910	2910	2910	2910	0
22	20250206	184100	10952595	2910	2910	2910	2910	0
23	20250206	184000	10952595	2910	2910	2910	2910	0
24	20250206	183900	10952595	2910	2910	2910	2910	0
25	20250206	183800	10952595	2910	2910	2910	2910	0
26	20250206	183700	10952595	2910	2910	2910	2910	0
27	20250206	183600	10952595	2910	2910	2910	2910	0
28	20250206	183500	10952595	2910	2910	2910	2910	0
29	20250206	183400	10952595	2910	2910	2910	2910	0
30	20250206	183300	10952595	2910	2910	2910	2910	0
31	20250206	183200	10952595	2910	2910	2910	2910	0
32	20250206	183100	10952595	2910	2910	2910	2910	412
33	20250206	183000	10952595	2910	2910	2910	2910	0
34	20250206	182900	10952595	2910	2910	2910	2910	0
35	20250206	182800	10952595	2910	2910	2910	2910	0
36	20250206	182700	10952595	2910	2910	2910	2910	0
37	20250206	182600	10952595	2910	2910	2910	2910	0
38	20250206	182500	10952595	2910	2910	2910	2910	0
39	20250206	182400	10952595	2910	2910	2910	2910	0
40	20250206	182300	10952595	2910	2910	2910	2910	0
41	20250206	182200	10952595	2910	2910	2910	2910	0
42	20250206	182100	10952595	2910	2910	2910	2910	0
43	20250206	182000	10952595	2910	2910	2910	2910	0
44	20250206	181900	10952595	2910	2910	2910	2910	0
45	20250206	181800	10952595	2910	2910	2910	2910	0
46	20250206	181700	10952595	2910	2910	2910	2910	0
47	20250206	181600	10952595	2910	2910	2910	2910	0
48	20250206	181500	10952595	2910	2910	2910	2910	0
49	20250206	181400	10952595	2910	2910	2910	2910	0
50	20250206	181300	10952595	2910	2910	2910	2910	0
51	20250206	181200	10952595	2910	2910	2910	2910	0
52	20250206	181100	10952595	2910	2910	2910	2910	0
53	20250206	181000	10952595	2910	2910	2910	2910	0
54	20250206	180900	10952595	2910	2910	2910	2910	0
55	20250206	180800	10952595	2910	2910	2910	2910	0
56	20250206	180700	10952595	2910	2910	2910	2910	0
57	20250206	180600	10952595	2910	2910	2910	2910	0
58	20250206	180500	10952595	2910	2910	2910	2910	0
59	20250206	180400	10952595	2910	2910	2910	2910	0
60	20250206	180300	10952595	2910	2910	2910	2910	0
61	20250206	180200	10952595	2910	2910	2910	2910	0
62	20250206	180100	10952595	2910	2910	2910	2910	412
63	20250206	180000	10952595	2910	2910	2910	2910	0
64	20250206	175900	10952595	2910	2910	2910	2910	0
65	20250206	175800	10952595	2910	2910	2910	2910	0
66	20250206	175700	10952595	2910	2910	2910	2910	0
67	20250206	175600	10952595	2910	2910	2910	2910	0
68	20250206	175500	10952595	2910	2910	2910	2910	0
69	20250206	175400	10952595	2910	2910	2910	2910	0
70	20250206	175300	10952595	2910	2910	2910	2910	0
71	20250206	175200	10952595	2910	2910	2910	2910	0
72	20250206	175100	10952595	2910	2910	2910	2910	0
73	20250206	175000	10952595	2910	2910	2910	2910	0
74	20250206	174900	10952595	2910	2910	2910	2910	0
75	20250206	174800	10952595	2910	2910	2910	2910	0
76	20250206	174700	10952595	2910	2910	2910	2910	0
77	20250206	174600	10952595	2910	2910	2910	2910	0
78	20250206	174500	10952595	2910	2910	2910	2910	0
79	20250206	174400	10952595	2910	2910	2910	2910	0
80	20250206	174300	10952595	2910	2910	2910	2910	0
81	20250206	174200	10952595	2910	2910	2910	2910	0
82	20250206	174100	10952595	2910	2910	2910	2910	0
83	20250206	174000	10952595	2910	2910	2910	2910	0
84	20250206	173900	10952595	2910	2910	2910	2910	0
85	20250206	173800	10952595	2910	2910	2910	2910	0
86	20250206	173700	10952595	2910	2910	2910	2910	0
87	20250206	173600	10952595	2910	2910	2910	2910	0
88	20250206	173500	10952595	2910	2910	2910	2910	0
89	20250206	173400	10952595	2910	2910	2910	2910	0
90	20250206	173300	10952595	2910	2910	2910	2910	0
91	20250206	173200	10952595	2910	2910	2910	2910	0
92	20250206	173100	10952595	2910	2910	2910	2910	412
93	20250206	173000	10952595	2910	2910	2910	2910	0
94	20250206	172900	10952595	2910	2910	2910	2910	0
95	20250206	172800	10952595	2910	2910	2910	2910	0
96	20250206	172700	10952595	2910	2910	2910	2910	0
97	20250206	172600	10952595	2910	2910	2910	2910	0
98	20250206	172500	10952595	2910	2910	2910	2910	0
99	20250206	172400	10952595	2910	2910	2910	2910	0
100	20250206	172300	10952595	2910	2910	2910	2910	0
101	20250206	172200	10952595	2910	2910	2910	2910	0
102	20250206	172100	10952595	2910	2910	2910	2910	0
103	20250206	172000	10952595	2910	2910	2910	2910	0
104	20250206	171900	10952595	2910	2910	2910	2910	0
105	20250206	171800	10952595	2910	2910	2910	2910	0
106	20250206	171700	10952595	2910	2910	2910	2910	0
107	20250206	171600	10952595	2910	2910	2910	2910	0
108	20250206	171500	10952595	2910	2910	2910	2910	0
109	20250206	171400	10952595	2910	2910	2910	2910	0
110	20250206	171300	10952595	2910	2910	2910	2910	0
111	20250206	171200	10952595	2910	2910	2910	2910	0
112	20250206	171100	10952595	2910	2910	2910	2910	0
113	20250206	171000	10952595	2910	2910	2910	2910	0
114	20250206	170900	10952595	2910	2910	2910	2910	0
115	20250206	170800	10952595	2910	2910	2910	2910	0
116	20250206	170700	10952595	2910	2910	2910	2910	0
117	20250206	170600	10952595	2910	2910	2910	2910	0
118	20250206	170500	10952595	2910	2910	2910	2910	0
119	20250206	170400	10952595	2910	2910	2910	2910	0
120	20250206	170300	10952595	2910	2910	2910	2910	0
121	20250206	170200	10952595	2910	2910	2910	2910	0
122	20250206	170100	10952595	2910	2910	2910	2910	412
123	20250206	170000	10952595	2910	2910	2910	2910	0
124	20250206	165900	10952595	2910	2910	2910	2910	0
125	20250206	165800	10952595	2910	2910	2910	2910	0
126	20250206	165700	10952595	2910	2910	2910	2910	0
127	20250206	165600	10952595	2910	2910	2910	2910	0
128	20250206	165500	10952595	2910	2910	2910	2910	0
129	20250206	165400	10952595	2910	2910	2910	2910	0
130	20250206	165300	10952595	2910	2910	2910	2910	0
131	20250206	165200	10952595	2910	2910	2910	2910	0
132	20250206	165100	10952595	2910	2910	2910	2910	0
133	20250206	165000	10952595	2910	2910	2910	2910	0
134	20250206	164900	10952595	2910	2910	2910	2910	0
135	20250206	164800	10952595	2910	2910	2910	2910	0
136	20250206	164700	10952595	2910	2910	2910	2910	0
137	20250206	164600	10952595	2910	2910	2910	2910	0
138	20250206	164500	10952595	2910	2910	2910	2910	0
139	20250206	164400	10952595	2910	2910	2910	2910	0
140	20250206	164300	10952595	2910	2910	2910	2910	0
141	20250206	164200	10952595	2910	2910	2910	2910	0
142	20250206	164100	10952595	2910	2910	2910	2910	0
143	20250206	164000	10952595	2910	2910	2910	2910	0
144	20250206	163900	10952595	2910	2910	2910	2910	0
145	20250206	163800	10952595	2910	2910	2910	2910	0
146	20250206	163700	10952595	2910	2910	2910	2910	0
147	20250206	163600	10952595	2910	2910	2910	2910	0
148	20250206	163500	10952595	2910	2910	2910	2910	0
149	20250206	163400	10952595	2910	2910	2910	2910	0
150	20250206	163300	10952595	2910	2910	2910	2910	0
151	20250206	163200	10952595	2910	2910	2910	2910	0
152	20250206	163100	10952595	2910	2910	2910	2910	412
153	20250206	163000	10952595	2910	2910	2910	2910	0
154	20250206	162900	10952595	2910	2910	2910	2910	0
155	20250206	162800	10952595	2910	2910	2910	2910	0
156	20250206	162700	10952595	2910	2910	2910	2910	0
157	20250206	162600	10952595	2910	2910	2910	2910	0
158	20250206	162500	10952595	2910	2910	2910	2910	0
159	20250206	162400	10952595	2910	2910	2910	2910	0
160	20250206	162300	10952595	2910	2910	2910	2910	0
161	20250206	162200	10952595	2910	2910	2910	2910	0
162	20250206	162100	10952595	2910	2910	2910	2910	0
163	20250206	162000	10952595	2910	2910	2910	2910	0
164	20250206	161900	10952595	2910	2910	2910	2910	0
165	20250206	161800	10952595	2910	2910	2910	2910	0
166	20250206	161700	10952595	2910	2910	2910	2910	0
167	20250206	161600	10952595	2910	2910	2910	2910	0
168	20250206	161500	10952595	2910	2910	2910	2910	0
169	20250206	161400	10952595	2910	2910	2910	2910	0
170	20250206	161300	10952595	2910	2910	2910	2910	0
171	20250206	161200	10952595	2910	2910	2910	2910	0
172	20250206	161100	10952595	2910	2910	2910	2910	0
173	20250206	161000	10952595	2910	2910	2910	2910	0
174	20250206	160900	10952595	2910	2910	2910	2910	0
175	20250206	160800	10952595	2910	2910	2910	2910	0
176	20250206	160700	10952595	2910	2910	2910	2910	0
177	20250206	160600	10952595	2910	2910	2910	2910	0
178	20250206	160500	10952595	2910	2910	2910	2910	0
179	20250206	160400	10952595	2910	2910	2910	2910	0
180	20250206	160300	10952595	2910	2910	2910	2910	0
181	20250206	160200	10952595	2910	2910	2910	2910	0
182	20250206	160100	10952595	2910	2910	2910	2910	412
183	20250206	160000	10952595	2910	2910	2910	2910	0
184	20250206	155900	10952595	2910	2910	2910	2910	0
185	20250206	155800	10952595	2910	2910	2910	2910	0
186	20250206	155700	10952595	2910	2910	2910	2910	0
187	20250206	155600	10952595	2910	2910	2910	2910	0
188	20250206	155500	10952595	2910	2910	2910	2910	0
189	20250206	155400	10952595	2910	2910	2910	2910	0
190	20250206	155300	10952595	2910	2910	2910	2910	0
191	20250206	155200	10952595	2910	2910	2910	2910	0
192	20250206	155100	10952595	2910	2910	2910	2910	0
193	20250206	155000	10952595	2910	2910	2910	2910	0
194	20250206	154900	10952595	2910	2910	2910	2910	0
195	20250206	154800	10952595	2910	2910	2910	2910	0
196	20250206	154700	10952595	2910	2910	2910	2910	0
197	20250206	154600	10952595	2910	2910	2910	2910	0
198	20250206	154500	10952595	2910	2910	2910	2910	0
199	20250206	154400	10952595	2910	2910	2910	2910	0
200	20250206	154300	10952595	2910	2910	2910	2910	0
201	20250206	154200	10952595	2910	2910	2910	2910	0
202	20250206	154100	10952595	2910	2910	2910	2910	0
203	20250206	154000	10952595	2910	2910	2910	2910	0
204	20250206	153900	10952595	2910	2910	2910	2910	0
205	20250206	153800	10952595	2910	2910	2910	2910	0
206	20250206	153700	10952595	2910	2910	2910	2910	0
207	20250206	153600	10952595	2910	2910	2910	2910	0
208	20250206	153500	10952595	2910	2910	2910	2910	0
209	20250206	153400	10952595	2910	2910	2910	2910	0
210	20250206	153300	10952595	2910	2910	2910	2910	0
211	20250206	153200	10952595	2910	2910	2910	2910	0
212	20250206	153100	10952595	2910	2910	2910	2910	412
213	20250206	153000	10952595	2910	2910	2910	2910	412
214	20250206	152900	9753675	2905	2905	2905	2905	0
215	20250206	152800	9753675	2905	2905	2905	2905	0
216	20250206	152700	9753675	2905	2905	2905	2905	0
217	20250206	152600	9753675	2905	2905	2905	2905	0
218	20250206	152500	9753675	2905	2905	2905	2905	0
219	20250206	152400	9753675	2905	2905	2905	2905	0
220	20250206	152300	9753675	2905	2905	2905	2905	0
221	20250206	152200	9753675	2905	2905	2905	2905	0
222	20250206	152100	9753675	2905	2905	2905	2905	0
223	20250206	152000	9753675	2905	2905	2905	2905	0
224	20250206	151900	9753675	2905	2905	2905	2905	1
225	20250206	151800	9750770	2900	2900	2900	2900	0
226	20250206	151700	9750770	2900	2900	2900	2900	0
227	20250206	151600	9750770	2900	2900	2900	2900	0
228	20250206	151500	9750770	2900	2900	2900	2900	0
229	20250206	151400	9750770	2900	2900	2900	2900	0
230	20250206	151300	9750770	2900	2900	2900	2900	0
231	20250206	151200	9750770	2900	2900	2900	2900	0
232	20250206	151100	9750770	2900	2900	2900	2900	0
233	20250206	151000	9750770	2900	2900	2900	2900	1
234	20250206	150900	9747870	2905	2905	2905	2905	0
235	20250206	150800	9747870	2905	2905	2905	2905	0
236	20250206	150700	9747870	2905	2905	2905	2905	0
237	20250206	150600	9747870	2905	2905	2905	2905	2
238	20250206	150500	9742060	2905	2905	2905	2905	1
239	20250206	150400	9739155	2905	2905	2905	2905	0
240	20250206	150300	9739155	2905	2905	2905	2905	0
241	20250206	150200	9739155	2905	2905	2905	2905	1
242	20250206	150100	9736250	2905	2905	2905	2905	0
243	20250206	150000	9736250	2905	2905	2905	2905	0
244	20250206	145900	9736250	2905	2905	2905	2905	4
245	20250206	145800	9724630	2905	2905	2905	2905	0
246	20250206	145700	9724630	2905	2905	2905	2905	0
247	20250206	145600	9724630	2905	2905	2905	2905	0
248	20250206	145500	9724630	2905	2905	2905	2905	0
249	20250206	145400	9724630	2905	2905	2905	2905	0
250	20250206	145300	9724630	2905	2905	2905	2905	0
251	20250206	145200	9724630	2905	2905	2905	2905	0
252	20250206	145100	9724630	2905	2905	2905	2905	0
253	20250206	145000	9724630	2905	2905	2905	2905	0
254	20250206	144900	9724630	2905	2905	2905	2905	0
255	20250206	144800	9724630	2905	2905	2905	2905	0
256	20250206	144700	9724630	2905	2905	2905	2905	0
257	20250206	144600	9724630	2905	2905	2905	2905	6
258	20250206	144500	9707200	2905	2905	2905	2905	6
259	20250206	144400	9689770	2895	2895	2895	2895	0
260	20250206	144300	9689770	2895	2895	2895	2895	0
261	20250206	144200	9689770	2895	2895	2895	2895	0
262	20250206	144100	9689770	2895	2895	2895	2895	0
263	20250206	144000	9689770	2895	2895	2895	2895	0
264	20250206	143900	9689770	2895	2895	2895	2895	0
265	20250206	143800	9689770	2895	2895	2895	2895	0
266	20250206	143700	9689770	2895	2895	2895	2895	0
267	20250206	143600	9689770	2895	2895	2895	2895	0
268	20250206	143500	9689770	2895	2895	2895	2895	0
269	20250206	143400	9689770	2895	2895	2895	2895	0
270	20250206	143300	9689770	2895	2895	2895	2895	0
271	20250206	143200	9689770	2895	2895	2895	2895	0
272	20250206	143100	9689770	2895	2895	2895	2895	0
273	20250206	143000	9689770	2895	2895	2895	2895	0
274	20250206	142900	9689770	2895	2895	2895	2895	0
275	20250206	142800	9689770	2895	2895	2895	2895	0
276	20250206	142700	9689770	2895	2895	2895	2895	0
277	20250206	142600	9689770	2895	2895	2895	2895	0
278	20250206	142500	9689770	2895	2895	2895	2895	0
279	20250206	142400	9689770	2895	2895	2895	2895	0
280	20250206	142300	9689770	2895	2895	2895	2895	0
281	20250206	142200	9689770	2895	2895	2895	2895	3
282	20250206	142100	9681085	2905	2905	2905	2905	0
283	20250206	142000	9681085	2905	2905	2905	2905	0
284	20250206	141900	9681085	2905	2905	2905	2905	0
285	20250206	141800	9681085	2905	2905	2905	2905	0
286	20250206	141700	9681085	2905	2905	2905	2905	0
287	20250206	141600	9681085	2905	2905	2905	2905	2
288	20250206	141500	9675275	2905	2905	2905	2905	0
289	20250206	141400	9675275	2905	2905	2905	2905	0
290	20250206	141300	9675275	2905	2905	2905	2905	0
291	20250206	141200	9675275	2905	2905	2905	2905	0
292	20250206	141100	9675275	2905	2905	2905	2905	0
293	20250206	141000	9675275	2905	2905	2905	2905	0
294	20250206	140900	9675275	2905	2905	2905	2905	0
295	20250206	140800	9675275	2905	2905	2905	2905	0
296	20250206	140700	9675275	2905	2905	2905	2905	0
297	20250206	140600	9675275	2905	2905	2905	2905	0
298	20250206	140500	9675275	2905	2905	2905	2905	0
299	20250206	140400	9675275	2905	2905	2905	2905	0
300	20250206	140300	9675275	2905	2905	2905	2905	0
301	20250206	140200	9675275	2905	2905	2905	2905	0
302	20250206	140100	9675275	2905	2905	2905	2905	0
303	20250206	140000	9675275	2905	2905	2905	2905	0
304	20250206	135900	9675275	2905	2905	2905	2905	0
305	20250206	135800	9675275	2905	2905	2905	2905	0
306	20250206	135700	9675275	2905	2905	2905	2905	0
307	20250206	135600	9675275	2905	2905	2905	2905	0
308	20250206	135500	9675275	2905	2905	2905	2905	0
309	20250206	135400	9675275	2905	2905	2905	2905	0
310	20250206	135300	9675275	2905	2905	2905	2905	0
311	20250206	135200	9675275	2905	2905	2905	2905	0
312	20250206	135100	9675275	2905	2905	2905	2905	0
313	20250206	135000	9675275	2905	2905	2905	2905	0
314	20250206	134900	9675275	2905	2905	2905	2905	0
315	20250206	134800	9675275	2905	2905	2905	2905	0
316	20250206	134700	9675275	2905	2905	2905	2905	0
317	20250206	134600	9675275	2905	2905	2905	2905	0
318	20250206	134500	9675275	2905	2905	2905	2905	0
319	20250206	134400	9675275	2905	2905	2905	2905	0
320	20250206	134300	9675275	2905	2905	2905	2905	0
321	20250206	134200	9675275	2905	2905	2905	2905	0
322	20250206	134100	9675275	2905	2905	2905	2905	35
323	20250206	134000	9573600	2895	2895	2895	2895	0
324	20250206	133900	9573600	2895	2895	2895	2895	0
325	20250206	133800	9573600	2895	2895	2895	2895	0
326	20250206	133700	9573600	2895	2895	2895	2895	0
327	20250206	133600	9573600	2895	2895	2895	2895	100
328	20250206	133500	9284100	2895	2900	2900	2895	100
329	20250206	133400	8994565	2900	2900	2900	2900	0
330	20250206	133300	8994565	2900	2900	2900	2900	0
331	20250206	133200	8994565	2900	2900	2900	2900	100
332	20250206	133100	8704565	2900	2905	2905	2900	100
333	20250206	133000	8414075	2905	2905	2905	2905	2
334	20250206	132900	8408265	2910	2910	2910	2910	0
335	20250206	132800	8408265	2910	2910	2910	2910	0
336	20250206	132700	8408265	2910	2910	2910	2910	0
337	20250206	132600	8408265	2910	2910	2910	2910	39
338	20250206	132500	8294775	2910	2910	2910	2910	0
339	20250206	132400	8294775	2910	2910	2910	2910	91
340	20250206	132300	8029965	2910	2910	2910	2910	0
341	20250206	132200	8029965	2910	2910	2910	2910	0
342	20250206	132100	8029965	2910	2910	2910	2910	0
343	20250206	132000	8029965	2910	2910	2910	2910	0
344	20250206	131900	8029965	2910	2910	2910	2910	0
345	20250206	131800	8029965	2910	2910	2910	2910	0
346	20250206	131700	8029965	2910	2910	2910	2910	0
347	20250206	131600	8029965	2910	2910	2910	2910	0
348	20250206	131500	8029965	2910	2910	2910	2910	0
349	20250206	131400	8029965	2910	2910	2910	2910	0
350	20250206	131300	8029965	2910	2910	2910	2910	0
351	20250206	131200	8029965	2910	2910	2910	2910	0
352	20250206	131100	8029965	2910	2910	2910	2910	0
353	20250206	131000	8029965	2910	2910	2910	2910	0
354	20250206	130900	8029965	2910	2910	2910	2910	0
355	20250206	130800	8029965	2910	2910	2910	2910	0
356	20250206	130700	8029965	2910	2910	2910	2910	0
357	20250206	130600	8029965	2910	2910	2910	2910	0
358	20250206	130500	8029965	2910	2910	2910	2910	0
359	20250206	130400	8029965	2910	2910	2910	2910	300
360	20250206	130300	7156965	2910	2910	2910	2910	0
361	20250206	130200	7156965	2910	2910	2910	2910	0
362	20250206	130100	7156965	2910	2910	2910	2910	0
363	20250206	130000	7156965	2910	2910	2910	2910	0
364	20250206	125900	7156965	2910	2910	2910	2910	0
365	20250206	125800	7156965	2910	2910	2910	2910	1
366	20250206	125700	7154055	2895	2910	2910	2895	6
367	20250206	125600	7136670	2895	2895	2895	2895	39
368	20250206	125500	7023765	2895	2895	2895	2895	0
369	20250206	125400	7023765	2895	2895	2895	2895	0
370	20250206	125300	7023765	2895	2895	2895	2895	0
371	20250206	125200	7023765	2895	2895	2895	2895	0
372	20250206	125100	7023765	2895	2895	2895	2895	100
373	20250206	125000	6734265	2900	2900	2900	2900	0
374	20250206	124900	6734265	2900	2900	2900	2900	0
375	20250206	124800	6734265	2900	2900	2900	2900	1
376	20250206	124700	6731365	2900	2900	2900	2900	0
377	20250206	124600	6731365	2900	2900	2900	2900	0
378	20250206	124500	6731365	2900	2900	2900	2900	0
379	20250206	124400	6731365	2900	2900	2900	2900	0
380	20250206	124300	6731365	2900	2900	2900	2900	0
381	20250206	124200	6731365	2900	2900	2900	2900	0
382	20250206	124100	6731365	2900	2900	2900	2900	0
383	20250206	124000	6731365	2900	2900	2900	2900	0
384	20250206	123900	6731365	2900	2900	2900	2900	0
385	20250206	123800	6731365	2900	2900	2900	2900	0
386	20250206	123700	6731365	2900	2900	2900	2900	79
387	20250206	123600	6502265	2900	2900	2900	2900	0
388	20250206	123500	6502265	2900	2900	2900	2900	0
389	20250206	123400	6502265	2900	2900	2900	2900	0
390	20250206	123300	6502265	2900	2900	2900	2900	0
391	20250206	123200	6502265	2900	2900	2900	2900	0
392	20250206	123100	6502265	2900	2900	2900	2900	0
393	20250206	123000	6502265	2900	2900	2900	2900	0
394	20250206	122900	6502265	2900	2900	2900	2900	0
395	20250206	122800	6502265	2900	2900	2900	2900	0
396	20250206	122700	6502265	2900	2900	2900	2900	0
397	20250206	122600	6502265	2900	2900	2900	2900	0
398	20250206	122500	6502265	2900	2900	2900	2900	0
399	20250206	122400	6502265	2900	2900	2900	2900	0
400	20250206	122300	6502265	2900	2900	2900	2900	0
401	20250206	122200	6502265	2900	2900	2900	2900	0
402	20250206	122100	6502265	2900	2900	2900	2900	0
403	20250206	122000	6502265	2900	2900	2900	2900	0
404	20250206	121900	6502265	2900	2900	2900	2900	0
405	20250206	121800	6502265	2900	2900	2900	2900	0
406	20250206	121700	6502265	2900	2900	2900	2900	0
407	20250206	121600	6502265	2900	2900	2900	2900	0
408	20250206	121500	6502265	2900	2900	2900	2900	0
409	20250206	121400	6502265	2900	2900	2900	2900	0
410	20250206	121300	6502265	2900	2900	2900	2900	0
411	20250206	121200	6502265	2900	2900	2900	2900	0
412	20250206	121100	6502265	2900	2900	2900	2900	0
413	20250206	121000	6502265	2900	2900	2900	2900	0
414	20250206	120900	6502265	2900	2900	2900	2900	0
415	20250206	120800	6502265	2900	2900	2900	2900	0
416	20250206	120700	6502265	2900	2900	2900	2900	0
417	20250206	120600	6502265	2900	2900	2900	2900	0
418	20250206	120500	6502265	2900	2900	2900	2900	0
419	20250206	120400	6502265	2900	2900	2900	2900	0
420	20250206	120300	6502265	2900	2900	2900	2900	0
421	20250206	120200	6502265	2900	2900	2900	2900	0
422	20250206	120100	6502265	2900	2900	2900	2900	0
423	20250206	120000	6502265	2900	2900	2900	2900	0
424	20250206	115900	6502265	2900	2900	2900	2900	0
425	20250206	115800	6502265	2900	2900	2900	2900	0
426	20250206	115700	6502265	2900	2900	2900	2900	0
427	20250206	115600	6502265	2900	2900	2900	2900	0
428	20250206	115500	6502265	2900	2900	2900	2900	0
429	20250206	115400	6502265	2900	2900	2900	2900	0
430	20250206	115300	6502265	2900	2900	2900	2900	19
431	20250206	115200	6447165	2900	2900	2900	2900	15
432	20250206	115100	6403665	2900	2900	2900	2900	0
433	20250206	115000	6403665	2900	2900	2900	2900	0
434	20250206	114900	6403665	2900	2900	2900	2900	0
435	20250206	114800	6403665	2900	2900	2900	2900	0
436	20250206	114700	6403665	2900	2900	2900	2900	0
437	20250206	114600	6403665	2900	2900	2900	2900	6
438	20250206	114500	6386265	2900	2900	2900	2900	2
439	20250206	114400	6380465	2910	2910	2910	2910	0
440	20250206	114300	6380465	2910	2910	2910	2910	0
441	20250206	114200	6380465	2910	2910	2910	2910	0
442	20250206	114100	6380465	2910	2910	2910	2910	0
443	20250206	114000	6380465	2910	2910	2910	2910	0
444	20250206	113900	6380465	2910	2910	2910	2910	0
445	20250206	113800	6380465	2910	2910	2910	2910	0
446	20250206	113700	6380465	2910	2910	2910	2910	0
447	20250206	113600	6380465	2910	2910	2910	2910	0
448	20250206	113500	6380465	2910	2910	2910	2910	0
449	20250206	113400	6380465	2910	2910	2910	2910	0
450	20250206	113300	6380465	2910	2910	2910	2910	0
451	20250206	113200	6380465	2910	2910	2910	2910	0
452	20250206	113100	6380465	2910	2910	2910	2910	0
453	20250206	113000	6380465	2910	2910	2910	2910	0
454	20250206	112900	6380465	2910	2910	2910	2910	0
455	20250206	112800	6380465	2910	2910	2910	2910	0
456	20250206	112700	6380465	2910	2910	2910	2910	0
457	20250206	112600	6380465	2910	2910	2910	2910	0
458	20250206	112500	6380465	2910	2910	2910	2910	0
459	20250206	112400	6380465	2910	2910	2910	2910	0
460	20250206	112300	6380465	2910	2910	2910	2910	1
461	20250206	112200	6377555	2910	2910	2910	2910	0
462	20250206	112100	6377555	2910	2910	2910	2910	0
463	20250206	112000	6377555	2910	2910	2910	2910	0
464	20250206	111900	6377555	2910	2910	2910	2910	0
465	20250206	111800	6377555	2910	2910	2910	2910	0
466	20250206	111700	6377555	2910	2910	2910	2910	0
467	20250206	111600	6377555	2910	2910	2910	2910	0
468	20250206	111500	6377555	2910	2910	2910	2910	0
469	20250206	111400	6377555	2910	2910	2910	2910	0
470	20250206	111300	6377555	2910	2910	2910	2910	0
471	20250206	111200	6377555	2910	2910	2910	2910	0
472	20250206	111100	6377555	2910	2910	2910	2910	0
473	20250206	111000	6377555	2910	2910	2910	2910	0
474	20250206	110900	6377555	2910	2910	2910	2910	0
475	20250206	110800	6377555	2910	2910	2910	2910	0
476	20250206	110700	6377555	2910	2910	2910	2910	0
477	20250206	110600	6377555	2910	2910	2910	2910	0
478	20250206	110500	6377555	2910	2910	2910	2910	0
479	20250206	110400	6377555	2910	2910	2910	2910	0
480	20250206	110300	6377555	2910	2880	2910	2880	2
481	20250206	110200	6371765	2880	2910	2915	2880	33
482	20250206	110100	6276515	2915	2915	2915	2915	0
483	20250206	110000	6276515	2915	2915	2915	2915	1
484	20250206	105900	6273600	2910	2910	2910	2910	0
485	20250206	105800	6273600	2910	2910	2910	2910	0
486	20250206	105700	6273600	2910	2910	2910	2910	0
487	20250206	105600	6273600	2910	2910	2910	2910	0
488	20250206	105500	6273600	2910	2910	2910	2910	0
489	20250206	105400	6273600	2910	2910	2910	2910	0
490	20250206	105300	6273600	2910	2910	2910	2910	0
491	20250206	105200	6273600	2910	2910	2910	2910	1
492	20250206	105100	6270690	2910	2910	2910	2910	0
493	20250206	105000	6270690	2910	2910	2910	2910	0
494	20250206	104900	6270690	2910	2910	2910	2910	0
495	20250206	104800	6270690	2910	2910	2910	2910	0
496	20250206	104700	6270690	2910	2910	2910	2910	0
497	20250206	104600	6270690	2910	2910	2910	2910	0
498	20250206	104500	6270690	2910	2910	2910	2910	0
499	20250206	104400	6270690	2910	2910	2910	2910	0
500	20250206	104300	6270690	2910	2910	2910	2910	0
501	20250206	104200	6270690	2910	2910	2910	2910	0
502	20250206	104100	6270690	2910	2910	2910	2910	0
503	20250206	104000	6270690	2910	2910	2910	2910	0
504	20250206	103900	6270690	2910	2910	2910	2910	0
505	20250206	103800	6270690	2910	2910	2910	2910	0
506	20250206	103700	6270690	2910	2910	2910	2910	1
507	20250206	103600	6267780	2910	2910	2910	2910	0
508	20250206	103500	6267780	2910	2910	2910	2910	0
509	20250206	103400	6267780	2910	2910	2910	2910	0
510	20250206	103300	6267780	2910	2910	2910	2910	0
511	20250206	103200	6267780	2910	2910	2910	2910	0
512	20250206	103100	6267780	2910	2910	2910	2910	0
513	20250206	103000	6267780	2910	2910	2910	2910	0
514	20250206	102900	6267780	2910	2910	2910	2910	0
515	20250206	102800	6267780	2910	2910	2910	2910	0
516	20250206	102700	6267780	2910	2910	2910	2910	0
517	20250206	102600	6267780	2910	2910	2910	2910	0
518	20250206	102500	6267780	2910	2910	2910	2910	0
519	20250206	102400	6267780	2910	2910	2910	2910	0
520	20250206	102300	6267780	2910	2910	2910	2910	0
521	20250206	102200	6267780	2910	2910	2910	2910	0
522	20250206	102100	6267780	2910	2910	2910	2910	1
523	20250206	102000	6264870	2915	2915	2915	2915	0
524	20250206	101900	6264870	2915	2915	2915	2915	0
525	20250206	101800	6264870	2915	2915	2915	2915	0
526	20250206	101700	6264870	2915	2915	2915	2915	0
527	20250206	101600	6264870	2915	2915	2915	2915	0
528	20250206	101500	6264870	2915	2915	2915	2915	0
529	20250206	101400	6264870	2915	2915	2915	2915	0
530	20250206	101300	6264870	2915	2915	2915	2915	0
531	20250206	101200	6264870	2915	2915	2915	2915	0
532	20250206	101100	6264870	2915	2915	2915	2915	10
533	20250206	101000	6235720	2915	2915	2915	2915	0
534	20250206	100900	6235720	2915	2915	2915	2915	0
535	20250206	100800	6235720	2915	2915	2915	2915	0
536	20250206	100700	6235720	2915	2915	2915	2915	0
537	20250206	100600	6235720	2915	2915	2915	2915	0
538	20250206	100500	6235720	2915	2915	2915	2895	45
539	20250206	100400	6104720	2915	2915	2915	2915	0
540	20250206	100300	6104720	2915	2915	2915	2915	0
541	20250206	100200	6104720	2915	2915	2915	2915	0
542	20250206	100100	6104720	2915	2915	2915	2915	0
543	20250206	100000	6104720	2915	2915	2915	2915	0
544	20250206	095900	6104720	2915	2915	2915	2915	0
545	20250206	095800	6104720	2915	2915	2915	2915	0
546	20250206	095700	6104720	2915	2915	2915	2915	0
547	20250206	095600	6104720	2915	2915	2915	2915	0
548	20250206	095500	6104720	2915	2915	2915	2915	0
549	20250206	095400	6104720	2915	2915	2915	2915	0
550	20250206	095300	6104720	2915	2915	2915	2915	1
551	20250206	095200	6101805	2915	2915	2915	2915	0
552	20250206	095100	6101805	2915	2915	2915	2915	0
553	20250206	095000	6101805	2915	2915	2915	2915	0
554	20250206	094900	6101805	2915	2915	2915	2915	0
555	20250206	094800	6101805	2915	2915	2915	2915	0
556	20250206	094700	6101805	2915	2915	2915	2915	0
557	20250206	094600	6101805	2915	2915	2915	2915	0
558	20250206	094500	6101805	2915	2915	2915	2915	0
559	20250206	094400	6101805	2915	2915	2915	2915	0
560	20250206	094300	6101805	2915	2915	2915	2915	0
561	20250206	094200	6101805	2915	2915	2915	2915	0
562	20250206	094100	6101805	2915	2915	2915	2915	0
563	20250206	094000	6101805	2915	2915	2915	2915	0
564	20250206	093900	6101805	2915	2915	2915	2915	0
565	20250206	093800	6101805	2915	2915	2915	2915	0
566	20250206	093700	6101805	2915	2915	2915	2915	0
567	20250206	093600	6101805	2915	2915	2915	2915	0
568	20250206	093500	6101805	2915	2915	2915	2915	0
569	20250206	093400	6101805	2915	2915	2915	2915	0
570	20250206	093300	6101805	2915	2915	2915	2915	0
571	20250206	093200	6101805	2915	2915	2915	2915	0
572	20250206	093100	6101805	2915	2915	2915	2915	0
573	20250206	093000	6101805	2915	2915	2915	2915	1
574	20250206	092900	6098890	2910	2910	2910	2910	0
575	20250206	092800	6098890	2910	2910	2910	2910	0
576	20250206	092700	6098890	2910	2910	2910	2910	0
577	20250206	092600	6098890	2910	2910	2910	2910	0
578	20250206	092500	6098890	2910	2910	2910	2910	0
579	20250206	092400	6098890	2910	2910	2910	2910	798
580	20250206	092300	3776710	2910	2910	2910	2910	0
581	20250206	092200	3776710	2910	2910	2915	2910	222
582	20250206	092100	3130590	2910	2910	2910	2910	0
583	20250206	092000	3130590	2910	2910	2910	2910	0
584	20250206	091900	3130590	2910	2910	2910	2910	0
585	20250206	091800	3130590	2910	2910	2910	2910	0
586	20250206	091700	3130590	2910	2910	2910	2910	0
587	20250206	091600	3130590	2910	2910	2910	2910	0
588	20250206	091500	3130590	2910	2910	2910	2910	0
589	20250206	091400	3130590	2910	2910	2910	2910	0
590	20250206	091300	3130590	2910	2910	2910	2910	0
591	20250206	091200	3130590	2910	2910	2910	2910	0
592	20250206	091100	3130590	2910	2910	2910	2910	0
593	20250206	091000	3130590	2910	2910	2910	2910	0
594	20250206	090900	3130590	2910	2910	2910	2910	0
595	20250206	090800	3130590	2910	2910	2910	2910	0
596	20250206	090700	3130590	2910	2910	2910	2910	0
597	20250206	090600	3130590	2910	2910	2910	2910	0
598	20250206	090500	3130590	2910	2910	2910	2910	0
599	20250206	090400	3130590	2910	2910	2910	2910	0
600	20250206	090300	3130590	2910	2910	2910	2910	0
601	20250206	090200	3130590	2910	2910	2910	2910	0
602	20250206	090100	3130590	2910	2910	2910	2910	0
603	20250206	090000	3130590	2910	2880	2910	2880	1087