KissMeData/067010/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194700	46263485	2950	2950	2950	2950	500
3	20250205	194600	46263485	2950	2950	2950	2950	0
4	20250205	194500	46263485	2950	2950	2950	2950	0
5	20250205	194400	46263485	2950	2950	2950	2950	0
6	20250205	194300	46263485	2950	2950	2950	2950	0
7	20250205	194200	46263485	2950	2950	2950	2950	0
8	20250205	194100	46263485	2950	2950	2950	2950	0
9	20250205	194000	46263485	2950	2950	2950	2950	0
10	20250205	193900	46263485	2950	2950	2950	2950	0
11	20250205	193800	46263485	2950	2950	2950	2950	0
12	20250205	193700	46263485	2950	2950	2950	2950	0
13	20250205	193600	46263485	2950	2950	2950	2950	0
14	20250205	193500	46263485	2950	2950	2950	2950	0
15	20250205	193400	46263485	2950	2950	2950	2950	0
16	20250205	193300	46263485	2950	2950	2950	2950	0
17	20250205	193200	46263485	2950	2950	2950	2950	0
18	20250205	193100	46263485	2950	2950	2950	2950	0
19	20250205	193000	46263485	2950	2950	2950	2950	0
20	20250205	192900	46263485	2950	2950	2950	2950	0
21	20250205	192800	46263485	2950	2950	2950	2950	0
22	20250205	192700	46263485	2950	2950	2950	2950	0
23	20250205	192600	46263485	2950	2950	2950	2950	0
24	20250205	192500	46263485	2950	2950	2950	2950	0
25	20250205	192400	46263485	2950	2950	2950	2950	0
26	20250205	192300	46263485	2950	2950	2950	2950	0
27	20250205	192200	46263485	2950	2950	2950	2950	0
28	20250205	192100	46263485	2950	2950	2950	2950	0
29	20250205	192000	46263485	2950	2950	2950	2950	0
30	20250205	191900	46263485	2950	2950	2950	2950	0
31	20250205	191800	46263485	2950	2950	2950	2950	0
32	20250205	191700	46263485	2950	2950	2950	2950	500
33	20250205	191600	46263485	2950	2950	2950	2950	0
34	20250205	191500	46263485	2950	2950	2950	2950	0
35	20250205	191400	46263485	2950	2950	2950	2950	0
36	20250205	191300	46263485	2950	2950	2950	2950	0
37	20250205	191200	46263485	2950	2950	2950	2950	0
38	20250205	191100	46263485	2950	2950	2950	2950	0
39	20250205	191000	46263485	2950	2950	2950	2950	0
40	20250205	190900	46263485	2950	2950	2950	2950	0
41	20250205	190800	46263485	2950	2950	2950	2950	0
42	20250205	190700	46263485	2950	2950	2950	2950	0
43	20250205	190600	46263485	2950	2950	2950	2950	0
44	20250205	190500	46263485	2950	2950	2950	2950	0
45	20250205	190400	46263485	2950	2950	2950	2950	0
46	20250205	190300	46263485	2950	2950	2950	2950	0
47	20250205	190200	46263485	2950	2950	2950	2950	0
48	20250205	190100	46263485	2950	2950	2950	2950	0
49	20250205	190000	46263485	2950	2950	2950	2950	0
50	20250205	185900	46263485	2950	2950	2950	2950	0
51	20250205	185800	46263485	2950	2950	2950	2950	0
52	20250205	185700	46263485	2950	2950	2950	2950	0
53	20250205	185600	46263485	2950	2950	2950	2950	0
54	20250205	185500	46263485	2950	2950	2950	2950	0
55	20250205	185400	46263485	2950	2950	2950	2950	0
56	20250205	185300	46263485	2950	2950	2950	2950	0
57	20250205	185200	46263485	2950	2950	2950	2950	0
58	20250205	185100	46263485	2950	2950	2950	2950	0
59	20250205	185000	46263485	2950	2950	2950	2950	0
60	20250205	184900	46263485	2950	2950	2950	2950	0
61	20250205	184800	46263485	2950	2950	2950	2950	0
62	20250205	184700	46263485	2950	2950	2950	2950	500
63	20250205	184600	46263485	2950	2950	2950	2950	0
64	20250205	184500	46263485	2950	2950	2950	2950	0
65	20250205	184400	46263485	2950	2950	2950	2950	0
66	20250205	184300	46263485	2950	2950	2950	2950	0
67	20250205	184200	46263485	2950	2950	2950	2950	0
68	20250205	184100	46263485	2950	2950	2950	2950	0
69	20250205	184000	46263485	2950	2950	2950	2950	0
70	20250205	183900	46263485	2950	2950	2950	2950	0
71	20250205	183800	46263485	2950	2950	2950	2950	0
72	20250205	183700	46263485	2950	2950	2950	2950	0
73	20250205	183600	46263485	2950	2950	2950	2950	0
74	20250205	183500	46263485	2950	2950	2950	2950	0
75	20250205	183400	46263485	2950	2950	2950	2950	0
76	20250205	183300	46263485	2950	2950	2950	2950	0
77	20250205	183200	46263485	2950	2950	2950	2950	0
78	20250205	183100	46263485	2950	2950	2950	2950	0
79	20250205	183000	46263485	2950	2950	2950	2950	0
80	20250205	182900	46263485	2950	2950	2950	2950	0
81	20250205	182800	46263485	2950	2950	2950	2950	0
82	20250205	182700	46263485	2950	2950	2950	2950	0
83	20250205	182600	46263485	2950	2950	2950	2950	0
84	20250205	182500	46263485	2950	2950	2950	2950	0
85	20250205	182400	46263485	2950	2950	2950	2950	0
86	20250205	182300	46263485	2950	2950	2950	2950	0
87	20250205	182200	46263485	2950	2950	2950	2950	0
88	20250205	182100	46263485	2950	2950	2950	2950	0
89	20250205	182000	46263485	2950	2950	2950	2950	0
90	20250205	181900	46263485	2950	2950	2950	2950	0
91	20250205	181800	46263485	2950	2950	2950	2950	0
92	20250205	181700	46263485	2950	2950	2950	2950	500
93	20250205	181600	46263485	2950	2950	2950	2950	0
94	20250205	181500	46263485	2950	2950	2950	2950	0
95	20250205	181400	46263485	2950	2950	2950	2950	0
96	20250205	181300	46263485	2950	2950	2950	2950	0
97	20250205	181200	46263485	2950	2950	2950	2950	0
98	20250205	181100	46263485	2950	2950	2950	2950	0
99	20250205	181000	46263485	2950	2950	2950	2950	0
100	20250205	180900	46263485	2950	2950	2950	2950	0
101	20250205	180800	46263485	2950	2950	2950	2950	0
102	20250205	180700	46263485	2950	2950	2950	2950	0
103	20250205	180600	46263485	2950	2950	2950	2950	0
104	20250205	180500	46263485	2950	2950	2950	2950	0
105	20250205	180400	46263485	2950	2950	2950	2950	0
106	20250205	180300	46263485	2950	2950	2950	2950	0
107	20250205	180200	46263485	2950	2950	2950	2950	0
108	20250205	180100	46263485	2950	2950	2950	2950	0
109	20250205	180000	46263485	2950	2950	2950	2950	0
110	20250205	175900	46263485	2950	2950	2950	2950	0
111	20250205	175800	46263485	2950	2950	2950	2950	0
112	20250205	175700	46263485	2950	2950	2950	2950	0
113	20250205	175600	46263485	2950	2950	2950	2950	0
114	20250205	175500	46263485	2950	2950	2950	2950	0
115	20250205	175400	46263485	2950	2950	2950	2950	0
116	20250205	175300	46263485	2950	2950	2950	2950	0
117	20250205	175200	46263485	2950	2950	2950	2950	0
118	20250205	175100	46263485	2950	2950	2950	2950	0
119	20250205	175000	46263485	2950	2950	2950	2950	0
120	20250205	174900	46263485	2950	2950	2950	2950	0
121	20250205	174800	46263485	2950	2950	2950	2950	0
122	20250205	174700	46263485	2950	2950	2950	2950	500
123	20250205	174600	46263485	2950	2950	2950	2950	0
124	20250205	174500	46263485	2950	2950	2950	2950	0
125	20250205	174400	46263485	2950	2950	2950	2950	0
126	20250205	174300	46263485	2950	2950	2950	2950	0
127	20250205	174200	46263485	2950	2950	2950	2950	0
128	20250205	174100	46263485	2950	2950	2950	2950	0
129	20250205	174000	46263485	2950	2950	2950	2950	0
130	20250205	173900	46263485	2950	2950	2950	2950	0
131	20250205	173800	46263485	2950	2950	2950	2950	0
132	20250205	173700	46263485	2950	2950	2950	2950	0
133	20250205	173600	46263485	2950	2950	2950	2950	0
134	20250205	173500	46263485	2950	2950	2950	2950	0
135	20250205	173400	46263485	2950	2950	2950	2950	0
136	20250205	173300	46263485	2950	2950	2950	2950	0
137	20250205	173200	46263485	2950	2950	2950	2950	0
138	20250205	173100	46263485	2950	2950	2950	2950	0
139	20250205	173000	46263485	2950	2950	2950	2950	0
140	20250205	172900	46263485	2950	2950	2950	2950	0
141	20250205	172800	46263485	2950	2950	2950	2950	0
142	20250205	172700	46263485	2950	2950	2950	2950	0
143	20250205	172600	46263485	2950	2950	2950	2950	0
144	20250205	172500	46263485	2950	2950	2950	2950	0
145	20250205	172400	46263485	2950	2950	2950	2950	0
146	20250205	172300	46263485	2950	2950	2950	2950	0
147	20250205	172200	46263485	2950	2950	2950	2950	0
148	20250205	172100	46263485	2950	2950	2950	2950	0
149	20250205	172000	46263485	2950	2950	2950	2950	0
150	20250205	171900	46263485	2950	2950	2950	2950	0
151	20250205	171800	46263485	2950	2950	2950	2950	0
152	20250205	171700	46263485	2950	2950	2950	2950	500
153	20250205	171600	46263485	2950	2950	2950	2950	0
154	20250205	171500	46263485	2950	2950	2950	2950	0
155	20250205	171400	46263485	2950	2950	2950	2950	0
156	20250205	171300	46263485	2950	2950	2950	2950	0
157	20250205	171200	46263485	2950	2950	2950	2950	0
158	20250205	171100	46263485	2950	2950	2950	2950	0
159	20250205	171000	46263485	2950	2950	2950	2950	0
160	20250205	170900	46263485	2950	2950	2950	2950	0
161	20250205	170800	46263485	2950	2950	2950	2950	0
162	20250205	170700	46263485	2950	2950	2950	2950	0
163	20250205	170600	46263485	2950	2950	2950	2950	0
164	20250205	170500	46263485	2950	2950	2950	2950	0
165	20250205	170400	46263485	2950	2950	2950	2950	0
166	20250205	170300	46263485	2950	2950	2950	2950	0
167	20250205	170200	46263485	2950	2950	2950	2950	0
168	20250205	170100	46263485	2950	2950	2950	2950	0
169	20250205	170000	46263485	2950	2950	2950	2950	0
170	20250205	165900	46263485	2950	2950	2950	2950	0
171	20250205	165800	46263485	2950	2950	2950	2950	0
172	20250205	165700	46263485	2950	2950	2950	2950	0
173	20250205	165600	46263485	2950	2950	2950	2950	0
174	20250205	165500	46263485	2950	2950	2950	2950	0
175	20250205	165400	46263485	2950	2950	2950	2950	0
176	20250205	165300	46263485	2950	2950	2950	2950	0
177	20250205	165200	46263485	2950	2950	2950	2950	0
178	20250205	165100	46263485	2950	2950	2950	2950	0
179	20250205	165000	46263485	2950	2950	2950	2950	0
180	20250205	164900	46263485	2950	2950	2950	2950	0
181	20250205	164800	46263485	2950	2950	2950	2950	0
182	20250205	164700	46263485	2950	2950	2950	2950	500
183	20250205	164600	46263485	2950	2950	2950	2950	0
184	20250205	164500	46263485	2950	2950	2950	2950	0
185	20250205	164400	46263485	2950	2950	2950	2950	0
186	20250205	164300	46263485	2950	2950	2950	2950	0
187	20250205	164200	46263485	2950	2950	2950	2950	0
188	20250205	164100	46263485	2950	2950	2950	2950	0
189	20250205	164000	46263485	2950	2950	2950	2950	0
190	20250205	163900	46263485	2950	2950	2950	2950	0
191	20250205	163800	46263485	2950	2950	2950	2950	0
192	20250205	163700	46263485	2950	2950	2950	2950	0
193	20250205	163600	46263485	2950	2950	2950	2950	0
194	20250205	163500	46263485	2950	2950	2950	2950	0
195	20250205	163400	46263485	2950	2950	2950	2950	0
196	20250205	163300	46263485	2950	2950	2950	2950	0
197	20250205	163200	46263485	2950	2950	2950	2950	0
198	20250205	163100	46263485	2950	2950	2950	2950	0
199	20250205	163000	46263485	2950	2950	2950	2950	0
200	20250205	162900	46263485	2950	2950	2950	2950	0
201	20250205	162800	46263485	2950	2950	2950	2950	0
202	20250205	162700	46263485	2950	2950	2950	2950	0
203	20250205	162600	46263485	2950	2950	2950	2950	0
204	20250205	162500	46263485	2950	2950	2950	2950	0
205	20250205	162400	46263485	2950	2950	2950	2950	0
206	20250205	162300	46263485	2950	2950	2950	2950	0
207	20250205	162200	46263485	2950	2950	2950	2950	0
208	20250205	162100	46263485	2950	2950	2950	2950	0
209	20250205	162000	46263485	2950	2950	2950	2950	0
210	20250205	161900	46263485	2950	2950	2950	2950	0
211	20250205	161800	46263485	2950	2950	2950	2950	0
212	20250205	161700	46263485	2950	2950	2950	2950	500
213	20250205	161600	46263485	2950	2950	2950	2950	0
214	20250205	161500	46263485	2950	2950	2950	2950	0
215	20250205	161400	46263485	2950	2950	2950	2950	0
216	20250205	161300	46263485	2950	2950	2950	2950	0
217	20250205	161200	46263485	2950	2950	2950	2950	0
218	20250205	161100	46263485	2950	2950	2950	2950	0
219	20250205	161000	46263485	2950	2950	2950	2950	0
220	20250205	160900	46263485	2950	2950	2950	2950	0
221	20250205	160800	46263485	2950	2950	2950	2950	0
222	20250205	160700	46263485	2950	2950	2950	2950	0
223	20250205	160600	46263485	2950	2950	2950	2950	0
224	20250205	160500	46263485	2950	2950	2950	2950	0
225	20250205	160400	46263485	2950	2950	2950	2950	0
226	20250205	160300	46263485	2950	2950	2950	2950	0
227	20250205	160200	46263485	2950	2950	2950	2950	0
228	20250205	160100	46263485	2950	2950	2950	2950	0
229	20250205	160000	46263485	2950	2950	2950	2950	0
230	20250205	155900	46263485	2950	2950	2950	2950	0
231	20250205	155800	46263485	2950	2950	2950	2950	0
232	20250205	155700	46263485	2950	2950	2950	2950	0
233	20250205	155600	46263485	2950	2950	2950	2950	0
234	20250205	155500	46263485	2950	2950	2950	2950	0
235	20250205	155400	46263485	2950	2950	2950	2950	0
236	20250205	155300	46263485	2950	2950	2950	2950	0
237	20250205	155200	46263485	2950	2950	2950	2950	0
238	20250205	155100	46263485	2950	2950	2950	2950	0
239	20250205	155000	46263485	2950	2950	2950	2950	0
240	20250205	154900	46263485	2950	2950	2950	2950	0
241	20250205	154800	46263485	2950	2950	2950	2950	0
242	20250205	154700	46263485	2950	2950	2950	2950	500
243	20250205	154600	46263485	2950	2950	2950	2950	0
244	20250205	154500	46263485	2950	2950	2950	2950	0
245	20250205	154400	46263485	2950	2950	2950	2950	0
246	20250205	154300	46263485	2950	2950	2950	2950	0
247	20250205	154200	46263485	2950	2950	2950	2950	0
248	20250205	154100	46263485	2950	2950	2950	2950	0
249	20250205	154000	46263485	2950	2950	2950	2950	0
250	20250205	153900	46263485	2950	2950	2950	2950	0
251	20250205	153800	46263485	2950	2950	2950	2950	0
252	20250205	153700	46263485	2950	2950	2950	2950	0
253	20250205	153600	46263485	2950	2950	2950	2950	0
254	20250205	153500	46263485	2950	2950	2950	2950	0
255	20250205	153400	46263485	2950	2950	2950	2950	0
256	20250205	153300	46263485	2950	2950	2950	2950	0
257	20250205	153200	46263485	2950	2950	2950	2950	0
258	20250205	153100	46263485	2950	2950	2950	2950	0
259	20250205	153000	46263485	2950	2950	2950	2950	500
260	20250205	152900	44788485	2900	2900	2900	2900	0
261	20250205	152800	44788485	2900	2900	2900	2900	0
262	20250205	152700	44788485	2900	2900	2900	2900	0
263	20250205	152600	44788485	2900	2900	2900	2900	0
264	20250205	152500	44788485	2900	2900	2900	2900	0
265	20250205	152400	44788485	2900	2900	2900	2900	0
266	20250205	152300	44788485	2900	2900	2900	2900	0
267	20250205	152200	44788485	2900	2900	2900	2900	0
268	20250205	152100	44788485	2900	2900	2900	2900	0
269	20250205	152000	44788485	2900	2900	2900	2900	0
270	20250205	151900	44788485	2900	2900	2900	2900	0
271	20250205	151800	44788485	2900	2900	2900	2900	0
272	20250205	151700	44788485	2900	2900	2900	2900	0
273	20250205	151600	44788485	2900	2900	2900	2900	0
274	20250205	151500	44788485	2900	2900	2900	2900	0
275	20250205	151400	44788485	2900	2900	2900	2900	0
276	20250205	151300	44788485	2900	2900	2900	2900	0
277	20250205	151200	44788485	2900	2900	2900	2900	0
278	20250205	151100	44788485	2900	2900	2900	2900	0
279	20250205	151000	44788485	2900	2900	2900	2900	0
280	20250205	150900	44788485	2900	2900	2900	2900	0
281	20250205	150800	44788485	2900	2900	2900	2900	0
282	20250205	150700	44788485	2900	2900	2900	2900	0
283	20250205	150600	44788485	2900	2900	2900	2900	0
284	20250205	150500	44788485	2900	2900	2900	2900	0
285	20250205	150400	44788485	2900	2900	2900	2900	0
286	20250205	150300	44788485	2900	2900	2900	2900	0
287	20250205	150200	44788485	2900	2900	2900	2900	0
288	20250205	150100	44788485	2900	2900	2900	2900	0
289	20250205	150000	44788485	2900	2900	2900	2900	0
290	20250205	145900	44788485	2900	2960	2960	2900	2213
291	20250205	145800	38329665	2965	2965	2965	2965	0
292	20250205	145700	38329665	2965	2965	2965	2965	47
293	20250205	145600	38190310	2960	2960	2960	2960	0
294	20250205	145500	38190310	2960	2960	2960	2960	0
295	20250205	145400	38190310	2960	2960	2960	2960	0
296	20250205	145300	38190310	2960	2960	2960	2960	0
297	20250205	145200	38190310	2960	2960	2960	2960	0
298	20250205	145100	38190310	2960	2960	2960	2960	0
299	20250205	145000	38190310	2960	2960	2960	2960	0
300	20250205	144900	38190310	2960	2960	2960	2960	474
301	20250205	144800	36787270	2965	2965	2965	2965	0
302	20250205	144700	36787270	2965	2965	2965	2965	0
303	20250205	144600	36787270	2965	2965	2965	2965	0
304	20250205	144500	36787270	2965	2965	2965	2965	0
305	20250205	144400	36787270	2965	2965	2965	2965	50
306	20250205	144300	36639020	2960	2960	2960	2960	0
307	20250205	144200	36639020	2960	2960	2960	2960	0
308	20250205	144100	36639020	2960	2960	2960	2960	0
309	20250205	144000	36639020	2960	2960	2960	2960	0
310	20250205	143900	36639020	2960	2960	2960	2960	0
311	20250205	143800	36639020	2960	2960	2960	2960	1000
312	20250205	143700	33679020	2965	2965	2965	2965	0
313	20250205	143600	33679020	2965	2965	2965	2965	0
314	20250205	143500	33679020	2965	2965	2965	2965	1
315	20250205	143400	33676055	2960	2960	2960	2960	0
316	20250205	143300	33676055	2960	2960	2960	2960	0
317	20250205	143200	33676055	2960	2960	2960	2960	0
318	20250205	143100	33676055	2960	2960	2960	2960	0
319	20250205	143000	33676055	2960	2960	2960	2960	0
320	20250205	142900	33676055	2960	2960	2960	2960	0
321	20250205	142800	33676055	2960	2960	2960	2960	0
322	20250205	142700	33676055	2960	2960	2960	2960	0
323	20250205	142600	33676055	2960	2960	2960	2960	0
324	20250205	142500	33676055	2960	2960	2960	2960	0
325	20250205	142400	33676055	2960	2960	2960	2960	0
326	20250205	142300	33676055	2960	2960	2960	2960	0
327	20250205	142200	33676055	2960	2960	2960	2960	0
328	20250205	142100	33676055	2960	2960	2960	2960	0
329	20250205	142000	33676055	2960	2960	2960	2960	0
330	20250205	141900	33676055	2960	2960	2960	2960	0
331	20250205	141800	33676055	2960	2960	2960	2960	0
332	20250205	141700	33676055	2960	2960	2960	2960	0
333	20250205	141600	33676055	2960	2960	2960	2960	0
334	20250205	141500	33676055	2960	2960	2960	2960	0
335	20250205	141400	33676055	2960	2960	2960	2960	0
336	20250205	141300	33676055	2960	2960	2960	2960	0
337	20250205	141200	33676055	2960	2960	2960	2960	0
338	20250205	141100	33676055	2960	2960	2960	2960	0
339	20250205	141000	33676055	2960	2960	2960	2960	0
340	20250205	140900	33676055	2960	2960	2960	2960	0
341	20250205	140800	33676055	2960	2960	2960	2960	0
342	20250205	140700	33676055	2960	2960	2960	2960	0
343	20250205	140600	33676055	2960	2960	2960	2960	0
344	20250205	140500	33676055	2960	2960	2960	2960	0
345	20250205	140400	33676055	2960	2960	2960	2960	0
346	20250205	140300	33676055	2960	2960	2960	2960	0
347	20250205	140200	33676055	2960	2960	2960	2960	0
348	20250205	140100	33676055	2960	2960	2960	2960	0
349	20250205	140000	33676055	2960	2960	2960	2960	0
350	20250205	135900	33676055	2960	2960	2960	2960	0
351	20250205	135800	33676055	2960	2960	2960	2960	0
352	20250205	135700	33676055	2960	2960	2960	2960	0
353	20250205	135600	33676055	2960	2960	2960	2960	0
354	20250205	135500	33676055	2960	2960	2960	2960	0
355	20250205	135400	33676055	2960	2960	2960	2960	0
356	20250205	135300	33676055	2960	2960	2960	2960	0
357	20250205	135200	33676055	2960	2960	2960	2960	0
358	20250205	135100	33676055	2960	2960	2960	2960	0
359	20250205	135000	33676055	2960	2960	2960	2960	0
360	20250205	134900	33676055	2960	2960	2960	2960	12
361	20250205	134800	33640535	2960	2960	2960	2960	0
362	20250205	134700	33640535	2960	2960	2960	2960	0
363	20250205	134600	33640535	2960	2960	2960	2960	0
364	20250205	134500	33640535	2960	2960	2960	2960	0
365	20250205	134400	33640535	2960	2960	2960	2960	111
366	20250205	134300	33311975	2945	2945	2945	2945	0
367	20250205	134200	33311975	2945	2945	2945	2945	0
368	20250205	134100	33311975	2945	2945	2945	2945	0
369	20250205	134000	33311975	2945	2945	2945	2945	0
370	20250205	133900	33311975	2945	2945	2945	2945	0
371	20250205	133800	33311975	2945	2945	2945	2945	0
372	20250205	133700	33311975	2945	2945	2945	2945	0
373	20250205	133600	33311975	2945	2945	2945	2945	0
374	20250205	133500	33311975	2945	2945	2945	2945	1000
375	20250205	133400	30366975	2945	2945	2945	2945	0
376	20250205	133300	30366975	2945	2945	2945	2945	0
377	20250205	133200	30366975	2945	2945	2945	2945	0
378	20250205	133100	30366975	2945	2945	2945	2945	0
379	20250205	133000	30366975	2945	2945	2945	2945	0
380	20250205	132900	30366975	2945	2945	2945	2945	0
381	20250205	132800	30366975	2945	2945	2945	2945	0
382	20250205	132700	30366975	2945	2945	2945	2945	0
383	20250205	132600	30366975	2945	2945	2945	2945	0
384	20250205	132500	30366975	2945	2945	2945	2945	0
385	20250205	132400	30366975	2945	2945	2945	2945	0
386	20250205	132300	30366975	2945	2950	2950	2945	500
387	20250205	132200	28894375	2945	2945	2945	2945	0
388	20250205	132100	28894375	2945	2945	2945	2945	0
389	20250205	132000	28894375	2945	2945	2945	2945	0
390	20250205	131900	28894375	2945	2945	2945	2945	0
391	20250205	131800	28894375	2945	2945	2945	2945	0
392	20250205	131700	28894375	2945	2945	2945	2945	0
393	20250205	131600	28894375	2945	2945	2945	2945	0
394	20250205	131500	28894375	2945	2945	2945	2945	0
395	20250205	131400	28894375	2945	2945	2945	2945	0
396	20250205	131300	28894375	2945	2945	2945	2945	0
397	20250205	131200	28894375	2945	2945	2945	2945	0
398	20250205	131100	28894375	2945	2945	2945	2945	0
399	20250205	131000	28894375	2945	2945	2945	2945	0
400	20250205	130900	28894375	2945	2945	2945	2945	0
401	20250205	130800	28894375	2945	2945	2945	2945	0
402	20250205	130700	28894375	2945	2945	2945	2945	0
403	20250205	130600	28894375	2945	2945	2945	2945	0
404	20250205	130500	28894375	2945	2945	2945	2945	0
405	20250205	130400	28894375	2945	2945	2945	2945	0
406	20250205	130300	28894375	2945	2945	2945	2945	0
407	20250205	130200	28894375	2945	2945	2945	2945	154
408	20250205	130100	28440845	2945	2940	2945	2940	448
409	20250205	130000	27123530	2940	2940	2940	2940	0
410	20250205	125900	27123530	2940	2940	2940	2940	1
411	20250205	125800	27120590	2900	2900	2900	2900	0
412	20250205	125700	27120590	2900	2900	2900	2900	0
413	20250205	125600	27120590	2900	2900	2900	2900	0
414	20250205	125500	27120590	2900	2900	2900	2900	0
415	20250205	125400	27120590	2900	2900	2900	2900	0
416	20250205	125300	27120590	2900	2900	2900	2900	0
417	20250205	125200	27120590	2900	2900	2900	2900	0
418	20250205	125100	27120590	2900	2900	2900	2900	0
419	20250205	125000	27120590	2900	2900	2900	2900	0
420	20250205	124900	27120590	2900	2900	2900	2900	0
421	20250205	124800	27120590	2900	2900	2900	2900	0
422	20250205	124700	27120590	2900	2900	2900	2900	0
423	20250205	124600	27120590	2900	2900	2900	2900	0
424	20250205	124500	27120590	2900	2900	2900	2900	0
425	20250205	124400	27120590	2900	2900	2900	2900	0
426	20250205	124300	27120590	2900	2900	2900	2900	0
427	20250205	124200	27120590	2900	2900	2900	2900	0
428	20250205	124100	27120590	2900	2900	2900	2900	0
429	20250205	124000	27120590	2900	2900	2900	2900	0
430	20250205	123900	27120590	2900	2900	2900	2900	0
431	20250205	123800	27120590	2900	2900	2900	2900	0
432	20250205	123700	27120590	2900	2900	2900	2900	0
433	20250205	123600	27120590	2900	2900	2900	2900	0
434	20250205	123500	27120590	2900	2900	2900	2900	0
435	20250205	123400	27120590	2900	2900	2900	2900	0
436	20250205	123300	27120590	2900	2900	2900	2900	0
437	20250205	123200	27120590	2900	2900	2900	2900	0
438	20250205	123100	27120590	2900	2900	2900	2900	0
439	20250205	123000	27120590	2900	2900	2900	2900	0
440	20250205	122900	27120590	2900	2900	2900	2900	0
441	20250205	122800	27120590	2900	2900	2900	2900	0
442	20250205	122700	27120590	2900	2900	2900	2900	0
443	20250205	122600	27120590	2900	2940	2940	2900	3000
444	20250205	122500	18303690	2940	2940	2940	2940	0
445	20250205	122400	18303690	2940	2940	2940	2940	0
446	20250205	122300	18303690	2940	2940	2940	2940	0
447	20250205	122200	18303690	2940	2940	2940	2940	0
448	20250205	122100	18303690	2940	2940	2940	2940	0
449	20250205	122000	18303690	2940	2940	2940	2940	0
450	20250205	121900	18303690	2940	2940	2940	2940	0
451	20250205	121800	18303690	2940	2940	2940	2940	0
452	20250205	121700	18303690	2940	2940	2940	2940	0
453	20250205	121600	18303690	2940	2940	2940	2940	0
454	20250205	121500	18303690	2940	2940	2940	2940	0
455	20250205	121400	18303690	2940	2940	2940	2940	0
456	20250205	121300	18303690	2940	2940	2940	2940	0
457	20250205	121200	18303690	2940	2940	2940	2940	0
458	20250205	121100	18303690	2940	2940	2940	2940	0
459	20250205	121000	18303690	2940	2940	2940	2940	0
460	20250205	120900	18303690	2940	2940	2940	2940	0
461	20250205	120800	18303690	2940	2940	2940	2940	0
462	20250205	120700	18303690	2940	2940	2940	2940	0
463	20250205	120600	18303690	2940	2940	2940	2940	0
464	20250205	120500	18303690	2940	2940	2940	2940	0
465	20250205	120400	18303690	2940	2940	2940	2940	0
466	20250205	120300	18303690	2940	2940	2940	2940	0
467	20250205	120200	18303690	2940	2940	2940	2940	0
468	20250205	120100	18303690	2940	2940	2940	2940	0
469	20250205	120000	18303690	2940	2940	2940	2940	0
470	20250205	115900	18303690	2940	2940	2940	2940	0
471	20250205	115800	18303690	2940	2940	2940	2940	0
472	20250205	115700	18303690	2940	2940	2940	2940	0
473	20250205	115600	18303690	2940	2940	2940	2940	0
474	20250205	115500	18303690	2940	2940	2940	2940	0
475	20250205	115400	18303690	2940	2940	2940	2940	0
476	20250205	115300	18303690	2940	2940	2940	2940	0
477	20250205	115200	18303690	2940	2940	2940	2940	0
478	20250205	115100	18303690	2940	2940	2940	2940	0
479	20250205	115000	18303690	2940	2940	2940	2940	0
480	20250205	114900	18303690	2940	2940	2940	2940	0
481	20250205	114800	18303690	2940	2940	2940	2940	0
482	20250205	114700	18303690	2940	2940	2940	2940	0
483	20250205	114600	18303690	2940	2940	2940	2940	0
484	20250205	114500	18303690	2940	2940	2940	2940	0
485	20250205	114400	18303690	2940	2940	2940	2940	0
486	20250205	114300	18303690	2940	2940	2940	2940	0
487	20250205	114200	18303690	2940	2940	2940	2940	0
488	20250205	114100	18303690	2940	2940	2940	2940	0
489	20250205	114000	18303690	2940	2940	2940	2940	0
490	20250205	113900	18303690	2940	2940	2940	2940	0
491	20250205	113800	18303690	2940	2940	2940	2940	0
492	20250205	113700	18303690	2940	2940	2940	2940	0
493	20250205	113600	18303690	2940	2940	2940	2940	986
494	20250205	113500	15404850	2940	2940	2940	2940	0
495	20250205	113400	15404850	2940	2940	2940	2940	0
496	20250205	113300	15404850	2940	2940	2940	2940	0
497	20250205	113200	15404850	2940	2940	2940	2940	0
498	20250205	113100	15404850	2940	2940	2940	2940	10
499	20250205	113000	15375450	2940	2940	2940	2940	0
500	20250205	112900	15375450	2940	2940	2940	2940	0
501	20250205	112800	15375450	2940	2940	2940	2940	0
502	20250205	112700	15375450	2940	2940	2940	2940	0
503	20250205	112600	15375450	2940	2940	2940	2940	0
504	20250205	112500	15375450	2940	2940	2940	2940	0
505	20250205	112400	15375450	2940	2940	2940	2940	0
506	20250205	112300	15375450	2940	2940	2940	2940	0
507	20250205	112200	15375450	2940	2940	2940	2940	0
508	20250205	112100	15375450	2940	2940	2940	2940	0
509	20250205	112000	15375450	2940	2940	2940	2940	0
510	20250205	111900	15375450	2940	2940	2940	2940	0
511	20250205	111800	15375450	2940	2940	2940	2940	532
512	20250205	111700	13811370	2940	2940	2940	2940	0
513	20250205	111600	13811370	2940	2940	2940	2940	0
514	20250205	111500	13811370	2940	2940	2940	2940	0
515	20250205	111400	13811370	2940	2940	2940	2940	0
516	20250205	111300	13811370	2940	2940	2940	2940	0
517	20250205	111200	13811370	2940	2940	2940	2940	0
518	20250205	111100	13811370	2940	2940	2940	2940	0
519	20250205	111000	13811370	2940	2940	2940	2940	0
520	20250205	110900	13811370	2940	2940	2940	2940	0
521	20250205	110800	13811370	2940	2940	2940	2940	0
522	20250205	110700	13811370	2940	2940	2940	2940	0
523	20250205	110600	13811370	2940	2940	2940	2940	0
524	20250205	110500	13811370	2940	2940	2940	2940	0
525	20250205	110400	13811370	2940	2940	2940	2940	0
526	20250205	110300	13811370	2940	2940	2940	2940	0
527	20250205	110200	13811370	2940	2940	2940	2940	0
528	20250205	110100	13811370	2940	2940	2940	2940	0
529	20250205	110000	13811370	2940	2940	2940	2940	0
530	20250205	105900	13811370	2940	2940	2940	2940	0
531	20250205	105800	13811370	2940	2940	2940	2940	0
532	20250205	105700	13811370	2940	2940	2940	2940	0
533	20250205	105600	13811370	2940	2940	2940	2940	0
534	20250205	105500	13811370	2940	2940	2940	2940	0
535	20250205	105400	13811370	2940	2940	2940	2940	0
536	20250205	105300	13811370	2940	2940	2940	2940	0
537	20250205	105200	13811370	2940	2940	2940	2940	0
538	20250205	105100	13811370	2940	2940	2940	2940	0
539	20250205	105000	13811370	2940	2940	2940	2940	0
540	20250205	104900	13811370	2940	2940	2940	2940	0
541	20250205	104800	13811370	2940	2940	2940	2940	0
542	20250205	104700	13811370	2940	2940	2940	2940	0
543	20250205	104600	13811370	2940	2940	2940	2940	0
544	20250205	104500	13811370	2940	2940	2940	2940	0
545	20250205	104400	13811370	2940	2940	2940	2940	0
546	20250205	104300	13811370	2940	2940	2940	2940	0
547	20250205	104200	13811370	2940	2940	2940	2940	0
548	20250205	104100	13811370	2940	2940	2940	2940	0
549	20250205	104000	13811370	2940	2940	2940	2940	0
550	20250205	103900	13811370	2940	2940	2940	2940	0
551	20250205	103800	13811370	2940	2940	2940	2940	0
552	20250205	103700	13811370	2940	2940	2940	2940	0
553	20250205	103600	13811370	2940	2940	2940	2940	0
554	20250205	103500	13811370	2940	2940	2940	2940	0
555	20250205	103400	13811370	2940	2940	2940	2940	0
556	20250205	103300	13811370	2940	2940	2940	2940	0
557	20250205	103200	13811370	2940	2940	2940	2940	0
558	20250205	103100	13811370	2940	2940	2940	2940	0
559	20250205	103000	13811370	2940	2940	2940	2940	0
560	20250205	102900	13811370	2940	2940	2940	2940	0
561	20250205	102800	13811370	2940	2940	2940	2940	0
562	20250205	102700	13811370	2940	2940	2940	2940	0
563	20250205	102600	13811370	2940	2940	2940	2940	0
564	20250205	102500	13811370	2940	2940	2940	2940	50
565	20250205	102400	13664370	2940	2940	2940	2940	0
566	20250205	102300	13664370	2940	2940	2940	2940	0
567	20250205	102200	13664370	2940	2940	2940	2940	0
568	20250205	102100	13664370	2940	2940	2940	2940	0
569	20250205	102000	13664370	2940	2940	2940	2940	0
570	20250205	101900	13664370	2940	2940	2940	2940	0
571	20250205	101800	13664370	2940	2940	2940	2940	1
572	20250205	101700	13661430	2940	2940	2940	2940	109
573	20250205	101600	13340970	2940	2940	2940	2940	0
574	20250205	101500	13340970	2940	2940	2940	2940	241
575	20250205	101400	12632430	2940	2905	2940	2905	303
576	20250205	101300	11752110	2900	2915	2915	2900	390
577	20250205	101200	10617685	2900	2900	2900	2900	0
578	20250205	101100	10617685	2900	2900	2900	2900	0
579	20250205	101000	10617685	2900	2900	2900	2900	0
580	20250205	100900	10617685	2900	2900	2900	2900	0
581	20250205	100800	10617685	2900	2900	2900	2900	0
582	20250205	100700	10617685	2900	2900	2900	2900	0
583	20250205	100600	10617685	2900	2900	2900	2900	0
584	20250205	100500	10617685	2900	2945	2945	2900	500
585	20250205	100400	9166335	2970	2970	2970	2970	50
586	20250205	100300	9017835	2970	2970	2970	2970	270
587	20250205	100200	8215935	2970	2970	2980	2970	940
588	20250205	100100	5424035	2970	2965	2970	2965	50
589	20250205	100000	5275540	2970	2970	2970	2970	50
590	20250205	095900	5127040	2970	2970	2970	2970	0
591	20250205	095800	5127040	2970	2970	2970	2970	50
592	20250205	095700	4978540	2970	2970	2970	2970	50
593	20250205	095600	4830040	2970	2970	2970	2970	0
594	20250205	095500	4830040	2970	2970	2970	2970	50
595	20250205	095400	4681540	2970	2970	2970	2970	50
596	20250205	095300	4533040	2970	2970	2970	2970	0
597	20250205	095200	4533040	2970	2965	2970	2965	50
598	20250205	095100	4384545	2970	2970	2970	2970	50
599	20250205	095000	4236045	2970	2970	2970	2970	0
600	20250205	094900	4236045	2970	2970	2970	2970	50
601	20250205	094800	4087545	2970	2970	2970	2970	100
602	20250205	094700	3790545	2970	2970	2970	2970	0
603	20250205	094600	3790545	2970	2970	2970	2970	134
604	20250205	094500	3392565	2970	2960	2970	2960	102
605	20250205	094400	3090605	2960	2960	2960	2960	6
606	20250205	094300	3072845	2955	2955	2955	2955	0
607	20250205	094200	3072845	2955	2955	2955	2955	0
608	20250205	094100	3072845	2955	2955	2955	2955	14
609	20250205	094000	3031475	2955	2955	2955	2955	15
610	20250205	093900	2987150	2955	2955	2955	2955	50
611	20250205	093800	2839400	2955	2955	2955	2955	44
612	20250205	093700	2709380	2955	2950	2955	2950	6
613	20250205	093600	2691655	2955	2955	2955	2955	60
614	20250205	093500	2514355	2955	2955	2955	2955	0
615	20250205	093400	2514355	2955	2955	2955	2955	50
616	20250205	093300	2366605	2960	2960	2960	2960	50
617	20250205	093200	2218605	2960	2960	2960	2960	0
618	20250205	093100	2218605	2960	2955	2960	2955	50
619	20250205	093000	2070610	2960	2960	2960	2960	50
620	20250205	092900	1922610	2960	2960	2960	2960	0
621	20250205	092800	1922610	2960	2960	2960	2960	1
622	20250205	092700	1919650	2900	2900	2900	2900	0
623	20250205	092600	1919650	2900	2900	2900	2895	109
624	20250205	092500	1604075	2960	2960	2960	2960	0
625	20250205	092400	1604075	2960	2960	2960	2960	2
626	20250205	092300	1598155	2890	2890	2890	2890	0
627	20250205	092200	1598155	2890	2890	2890	2890	0
628	20250205	092100	1598155	2890	2890	2890	2890	0
629	20250205	092000	1598155	2890	2890	2890	2890	0
630	20250205	091900	1598155	2890	2920	2920	2890	500
631	20250205	091800	143520	2970	2970	2970	2970	0
632	20250205	091700	143520	2970	2970	2970	2970	0
633	20250205	091600	143520	2970	2970	2970	2970	0
634	20250205	091500	143520	2970	2970	2970	2970	0
635	20250205	091400	143520	2970	2970	2970	2970	0
636	20250205	091300	143520	2970	2970	2970	2970	0
637	20250205	091200	143520	2970	2970	2970	2970	1
638	20250205	091100	140550	2970	2970	2970	2970	0
639	20250205	091000	140550	2970	2970	2970	2970	0
640	20250205	090900	140550	2970	2970	2970	2970	0
641	20250205	090800	140550	2970	2970	2970	2970	10
642	20250205	090700	110850	2920	2920	2920	2920	5
643	20250205	090600	96250	2915	2915	2915	2915	0
644	20250205	090500	96250	2915	2915	2915	2915	0
645	20250205	090400	96250	2915	2915	2915	2915	0
646	20250205	090300	96250	2915	2915	2915	2915	32
647	20250205	090200	2970	2970	2970	2970	2970	0
648	20250205	090100	2970	2970	2970	2970	2970	0
649	20250205	090000	2970	2970	2970	2970	2970	1