KissMeData/088910/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200100	9647350	1950	1950	1950	1950	156
3	20250206	200000	9647350	1950	1950	1950	1950	0
4	20250206	195900	9647350	1950	1950	1950	1950	0
5	20250206	195800	9647350	1950	1950	1950	1950	0
6	20250206	195700	9647350	1950	1950	1950	1950	0
7	20250206	195600	9647350	1950	1950	1950	1950	0
8	20250206	195500	9647350	1950	1950	1950	1950	0
9	20250206	195400	9647350	1950	1950	1950	1950	0
10	20250206	195300	9647350	1950	1950	1950	1950	0
11	20250206	195200	9647350	1950	1950	1950	1950	0
12	20250206	195100	9647350	1950	1950	1950	1950	0
13	20250206	195000	9647350	1950	1950	1950	1950	0
14	20250206	194900	9647350	1950	1950	1950	1950	0
15	20250206	194800	9647350	1950	1950	1950	1950	0
16	20250206	194700	9647350	1950	1950	1950	1950	0
17	20250206	194600	9647350	1950	1950	1950	1950	0
18	20250206	194500	9647350	1950	1950	1950	1950	0
19	20250206	194400	9647350	1950	1950	1950	1950	0
20	20250206	194300	9647350	1950	1950	1950	1950	0
21	20250206	194200	9647350	1950	1950	1950	1950	0
22	20250206	194100	9647350	1950	1950	1950	1950	0
23	20250206	194000	9647350	1950	1950	1950	1950	0
24	20250206	193900	9647350	1950	1950	1950	1950	0
25	20250206	193800	9647350	1950	1950	1950	1950	0
26	20250206	193700	9647350	1950	1950	1950	1950	0
27	20250206	193600	9647350	1950	1950	1950	1950	0
28	20250206	193500	9647350	1950	1950	1950	1950	0
29	20250206	193400	9647350	1950	1950	1950	1950	0
30	20250206	193300	9647350	1950	1950	1950	1950	0
31	20250206	193200	9647350	1950	1950	1950	1950	0
32	20250206	193100	9647350	1950	1950	1950	1950	156
33	20250206	193000	9647350	1950	1950	1950	1950	0
34	20250206	192900	9647350	1950	1950	1950	1950	0
35	20250206	192800	9647350	1950	1950	1950	1950	0
36	20250206	192700	9647350	1950	1950	1950	1950	0
37	20250206	192600	9647350	1950	1950	1950	1950	0
38	20250206	192500	9647350	1950	1950	1950	1950	0
39	20250206	192400	9647350	1950	1950	1950	1950	0
40	20250206	192300	9647350	1950	1950	1950	1950	0
41	20250206	192200	9647350	1950	1950	1950	1950	0
42	20250206	192100	9647350	1950	1950	1950	1950	0
43	20250206	192000	9647350	1950	1950	1950	1950	0
44	20250206	191900	9647350	1950	1950	1950	1950	0
45	20250206	191800	9647350	1950	1950	1950	1950	0
46	20250206	191700	9647350	1950	1950	1950	1950	0
47	20250206	191600	9647350	1950	1950	1950	1950	0
48	20250206	191500	9647350	1950	1950	1950	1950	0
49	20250206	191400	9647350	1950	1950	1950	1950	0
50	20250206	191300	9647350	1950	1950	1950	1950	0
51	20250206	191200	9647350	1950	1950	1950	1950	0
52	20250206	191100	9647350	1950	1950	1950	1950	0
53	20250206	191000	9647350	1950	1950	1950	1950	0
54	20250206	190900	9647350	1950	1950	1950	1950	0
55	20250206	190800	9647350	1950	1950	1950	1950	0
56	20250206	190700	9647350	1950	1950	1950	1950	0
57	20250206	190600	9647350	1950	1950	1950	1950	0
58	20250206	190500	9647350	1950	1950	1950	1950	0
59	20250206	190400	9647350	1950	1950	1950	1950	0
60	20250206	190300	9647350	1950	1950	1950	1950	0
61	20250206	190200	9647350	1950	1950	1950	1950	0
62	20250206	190100	9647350	1950	1950	1950	1950	156
63	20250206	190000	9647350	1950	1950	1950	1950	0
64	20250206	185900	9647350	1950	1950	1950	1950	0
65	20250206	185800	9647350	1950	1950	1950	1950	0
66	20250206	185700	9647350	1950	1950	1950	1950	0
67	20250206	185600	9647350	1950	1950	1950	1950	0
68	20250206	185500	9647350	1950	1950	1950	1950	0
69	20250206	185400	9647350	1950	1950	1950	1950	0
70	20250206	185300	9647350	1950	1950	1950	1950	0
71	20250206	185200	9647350	1950	1950	1950	1950	0
72	20250206	185100	9647350	1950	1950	1950	1950	0
73	20250206	185000	9647350	1950	1950	1950	1950	0
74	20250206	184900	9647350	1950	1950	1950	1950	0
75	20250206	184800	9647350	1950	1950	1950	1950	0
76	20250206	184700	9647350	1950	1950	1950	1950	0
77	20250206	184600	9647350	1950	1950	1950	1950	0
78	20250206	184500	9647350	1950	1950	1950	1950	0
79	20250206	184400	9647350	1950	1950	1950	1950	0
80	20250206	184300	9647350	1950	1950	1950	1950	0
81	20250206	184200	9647350	1950	1950	1950	1950	0
82	20250206	184100	9647350	1950	1950	1950	1950	0
83	20250206	184000	9647350	1950	1950	1950	1950	0
84	20250206	183900	9647350	1950	1950	1950	1950	0
85	20250206	183800	9647350	1950	1950	1950	1950	0
86	20250206	183700	9647350	1950	1950	1950	1950	0
87	20250206	183600	9647350	1950	1950	1950	1950	0
88	20250206	183500	9647350	1950	1950	1950	1950	0
89	20250206	183400	9647350	1950	1950	1950	1950	0
90	20250206	183300	9647350	1950	1950	1950	1950	0
91	20250206	183200	9647350	1950	1950	1950	1950	0
92	20250206	183100	9647350	1950	1950	1950	1950	156
93	20250206	183000	9647350	1950	1950	1950	1950	0
94	20250206	182900	9647350	1950	1950	1950	1950	0
95	20250206	182800	9647350	1950	1950	1950	1950	0
96	20250206	182700	9647350	1950	1950	1950	1950	0
97	20250206	182600	9647350	1950	1950	1950	1950	0
98	20250206	182500	9647350	1950	1950	1950	1950	0
99	20250206	182400	9647350	1950	1950	1950	1950	0
100	20250206	182300	9647350	1950	1950	1950	1950	0
101	20250206	182200	9647350	1950	1950	1950	1950	0
102	20250206	182100	9647350	1950	1950	1950	1950	0
103	20250206	182000	9647350	1950	1950	1950	1950	0
104	20250206	181900	9647350	1950	1950	1950	1950	0
105	20250206	181800	9647350	1950	1950	1950	1950	0
106	20250206	181700	9647350	1950	1950	1950	1950	0
107	20250206	181600	9647350	1950	1950	1950	1950	0
108	20250206	181500	9647350	1950	1950	1950	1950	0
109	20250206	181400	9647350	1950	1950	1950	1950	0
110	20250206	181300	9647350	1950	1950	1950	1950	0
111	20250206	181200	9647350	1950	1950	1950	1950	0
112	20250206	181100	9647350	1950	1950	1950	1950	0
113	20250206	181000	9647350	1950	1950	1950	1950	0
114	20250206	180900	9647350	1950	1950	1950	1950	0
115	20250206	180800	9647350	1950	1950	1950	1950	0
116	20250206	180700	9647350	1950	1950	1950	1950	0
117	20250206	180600	9647350	1950	1950	1950	1950	0
118	20250206	180500	9647350	1950	1950	1950	1950	0
119	20250206	180400	9647350	1950	1950	1950	1950	0
120	20250206	180300	9647350	1950	1950	1950	1950	0
121	20250206	180200	9647350	1950	1950	1950	1950	0
122	20250206	180100	9647350	1950	1950	1950	1950	156
123	20250206	180000	9647350	1950	1950	1950	1950	0
124	20250206	175900	9647350	1950	1950	1950	1950	0
125	20250206	175800	9647350	1950	1950	1950	1950	0
126	20250206	175700	9647350	1950	1950	1950	1950	0
127	20250206	175600	9647350	1950	1950	1950	1950	0
128	20250206	175500	9647350	1950	1950	1950	1950	0
129	20250206	175400	9647350	1950	1950	1950	1950	0
130	20250206	175300	9647350	1950	1950	1950	1950	0
131	20250206	175200	9647350	1950	1950	1950	1950	0
132	20250206	175100	9647350	1950	1950	1950	1950	0
133	20250206	175000	9647350	1950	1950	1950	1950	0
134	20250206	174900	9647350	1950	1950	1950	1950	0
135	20250206	174800	9647350	1950	1950	1950	1950	0
136	20250206	174700	9647350	1950	1950	1950	1950	0
137	20250206	174600	9647350	1950	1950	1950	1950	0
138	20250206	174500	9647350	1950	1950	1950	1950	0
139	20250206	174400	9647350	1950	1950	1950	1950	0
140	20250206	174300	9647350	1950	1950	1950	1950	0
141	20250206	174200	9647350	1950	1950	1950	1950	0
142	20250206	174100	9647350	1950	1950	1950	1950	0
143	20250206	174000	9647350	1950	1950	1950	1950	0
144	20250206	173900	9647350	1950	1950	1950	1950	0
145	20250206	173800	9647350	1950	1950	1950	1950	0
146	20250206	173700	9647350	1950	1950	1950	1950	0
147	20250206	173600	9647350	1950	1950	1950	1950	0
148	20250206	173500	9647350	1950	1950	1950	1950	0
149	20250206	173400	9647350	1950	1950	1950	1950	0
150	20250206	173300	9647350	1950	1950	1950	1950	0
151	20250206	173200	9647350	1950	1950	1950	1950	0
152	20250206	173100	9647350	1950	1950	1950	1950	156
153	20250206	173000	9647350	1950	1950	1950	1950	0
154	20250206	172900	9647350	1950	1950	1950	1950	0
155	20250206	172800	9647350	1950	1950	1950	1950	0
156	20250206	172700	9647350	1950	1950	1950	1950	0
157	20250206	172600	9647350	1950	1950	1950	1950	0
158	20250206	172500	9647350	1950	1950	1950	1950	0
159	20250206	172400	9647350	1950	1950	1950	1950	0
160	20250206	172300	9647350	1950	1950	1950	1950	0
161	20250206	172200	9647350	1950	1950	1950	1950	0
162	20250206	172100	9647350	1950	1950	1950	1950	0
163	20250206	172000	9647350	1950	1950	1950	1950	0
164	20250206	171900	9647350	1950	1950	1950	1950	0
165	20250206	171800	9647350	1950	1950	1950	1950	0
166	20250206	171700	9647350	1950	1950	1950	1950	0
167	20250206	171600	9647350	1950	1950	1950	1950	0
168	20250206	171500	9647350	1950	1950	1950	1950	0
169	20250206	171400	9647350	1950	1950	1950	1950	0
170	20250206	171300	9647350	1950	1950	1950	1950	0
171	20250206	171200	9647350	1950	1950	1950	1950	0
172	20250206	171100	9647350	1950	1950	1950	1950	0
173	20250206	171000	9647350	1950	1950	1950	1950	0
174	20250206	170900	9647350	1950	1950	1950	1950	0
175	20250206	170800	9647350	1950	1950	1950	1950	0
176	20250206	170700	9647350	1950	1950	1950	1950	0
177	20250206	170600	9647350	1950	1950	1950	1950	0
178	20250206	170500	9647350	1950	1950	1950	1950	0
179	20250206	170400	9647350	1950	1950	1950	1950	0
180	20250206	170300	9647350	1950	1950	1950	1950	0
181	20250206	170200	9647350	1950	1950	1950	1950	0
182	20250206	170100	9647350	1950	1950	1950	1950	156
183	20250206	170000	9647350	1950	1950	1950	1950	0
184	20250206	165900	9647350	1950	1950	1950	1950	0
185	20250206	165800	9647350	1950	1950	1950	1950	0
186	20250206	165700	9647350	1950	1950	1950	1950	0
187	20250206	165600	9647350	1950	1950	1950	1950	0
188	20250206	165500	9647350	1950	1950	1950	1950	0
189	20250206	165400	9647350	1950	1950	1950	1950	0
190	20250206	165300	9647350	1950	1950	1950	1950	0
191	20250206	165200	9647350	1950	1950	1950	1950	0
192	20250206	165100	9647350	1950	1950	1950	1950	0
193	20250206	165000	9647350	1950	1950	1950	1950	0
194	20250206	164900	9647350	1950	1950	1950	1950	0
195	20250206	164800	9647350	1950	1950	1950	1950	0
196	20250206	164700	9647350	1950	1950	1950	1950	0
197	20250206	164600	9647350	1950	1950	1950	1950	0
198	20250206	164500	9647350	1950	1950	1950	1950	0
199	20250206	164400	9647350	1950	1950	1950	1950	0
200	20250206	164300	9647350	1950	1950	1950	1950	0
201	20250206	164200	9647350	1950	1950	1950	1950	0
202	20250206	164100	9647350	1950	1950	1950	1950	0
203	20250206	164000	9647350	1950	1950	1950	1950	0
204	20250206	163900	9647350	1950	1950	1950	1950	0
205	20250206	163800	9647350	1950	1950	1950	1950	0
206	20250206	163700	9647350	1950	1950	1950	1950	0
207	20250206	163600	9647350	1950	1950	1950	1950	0
208	20250206	163500	9647350	1950	1950	1950	1950	0
209	20250206	163400	9647350	1950	1950	1950	1950	0
210	20250206	163300	9647350	1950	1950	1950	1950	0
211	20250206	163200	9647350	1950	1950	1950	1950	0
212	20250206	163100	9647350	1950	1950	1950	1950	156
213	20250206	163000	9647350	1950	1950	1950	1950	0
214	20250206	162900	9647350	1950	1950	1950	1950	0
215	20250206	162800	9647350	1950	1950	1950	1950	0
216	20250206	162700	9647350	1950	1950	1950	1950	0
217	20250206	162600	9647350	1950	1950	1950	1950	0
218	20250206	162500	9647350	1950	1950	1950	1950	0
219	20250206	162400	9647350	1950	1950	1950	1950	0
220	20250206	162300	9647350	1950	1950	1950	1950	0
221	20250206	162200	9647350	1950	1950	1950	1950	0
222	20250206	162100	9647350	1950	1950	1950	1950	0
223	20250206	162000	9647350	1950	1950	1950	1950	0
224	20250206	161900	9647350	1950	1950	1950	1950	0
225	20250206	161800	9647350	1950	1950	1950	1950	0
226	20250206	161700	9647350	1950	1950	1950	1950	0
227	20250206	161600	9647350	1950	1950	1950	1950	0
228	20250206	161500	9647350	1950	1950	1950	1950	0
229	20250206	161400	9647350	1950	1950	1950	1950	0
230	20250206	161300	9647350	1950	1950	1950	1950	0
231	20250206	161200	9647350	1950	1950	1950	1950	0
232	20250206	161100	9647350	1950	1950	1950	1950	0
233	20250206	161000	9647350	1950	1950	1950	1950	0
234	20250206	160900	9647350	1950	1950	1950	1950	0
235	20250206	160800	9647350	1950	1950	1950	1950	0
236	20250206	160700	9647350	1950	1950	1950	1950	0
237	20250206	160600	9647350	1950	1950	1950	1950	0
238	20250206	160500	9647350	1950	1950	1950	1950	0
239	20250206	160400	9647350	1950	1950	1950	1950	0
240	20250206	160300	9647350	1950	1950	1950	1950	0
241	20250206	160200	9647350	1950	1950	1950	1950	0
242	20250206	160100	9647350	1950	1950	1950	1950	156
243	20250206	160000	9647350	1950	1950	1950	1950	0
244	20250206	155900	9647350	1950	1950	1950	1950	0
245	20250206	155800	9647350	1950	1950	1950	1950	0
246	20250206	155700	9647350	1950	1950	1950	1950	0
247	20250206	155600	9647350	1950	1950	1950	1950	0
248	20250206	155500	9647350	1950	1950	1950	1950	0
249	20250206	155400	9647350	1950	1950	1950	1950	0
250	20250206	155300	9647350	1950	1950	1950	1950	0
251	20250206	155200	9647350	1950	1950	1950	1950	0
252	20250206	155100	9647350	1950	1950	1950	1950	0
253	20250206	155000	9647350	1950	1950	1950	1950	0
254	20250206	154900	9647350	1950	1950	1950	1950	0
255	20250206	154800	9647350	1950	1950	1950	1950	0
256	20250206	154700	9647350	1950	1950	1950	1950	0
257	20250206	154600	9647350	1950	1950	1950	1950	0
258	20250206	154500	9647350	1950	1950	1950	1950	0
259	20250206	154400	9647350	1950	1950	1950	1950	0
260	20250206	154300	9647350	1950	1950	1950	1950	0
261	20250206	154200	9647350	1950	1950	1950	1950	0
262	20250206	154100	9647350	1950	1950	1950	1950	0
263	20250206	154000	9647350	1950	1950	1950	1950	0
264	20250206	153900	9647350	1950	1950	1950	1950	0
265	20250206	153800	9647350	1950	1950	1950	1950	0
266	20250206	153700	9647350	1950	1950	1950	1950	0
267	20250206	153600	9647350	1950	1950	1950	1950	0
268	20250206	153500	9647350	1950	1950	1950	1950	0
269	20250206	153400	9647350	1950	1950	1950	1950	0
270	20250206	153300	9647350	1950	1950	1950	1950	0
271	20250206	153200	9647350	1950	1950	1950	1950	0
272	20250206	153100	9647350	1950	1950	1950	1950	156
273	20250206	153000	9647350	1950	1950	1950	1950	156
274	20250206	152900	9343150	1948	1948	1948	1948	0
275	20250206	152800	9343150	1948	1948	1948	1948	0
276	20250206	152700	9343150	1948	1948	1948	1948	0
277	20250206	152600	9343150	1948	1948	1948	1948	0
278	20250206	152500	9343150	1948	1948	1948	1948	0
279	20250206	152400	9343150	1948	1948	1948	1948	0
280	20250206	152300	9343150	1948	1948	1948	1948	0
281	20250206	152200	9343150	1948	1948	1948	1948	0
282	20250206	152100	9343150	1948	1948	1948	1948	0
283	20250206	152000	9343150	1948	1948	1948	1948	0
284	20250206	151900	9343150	1948	1947	1948	1947	78
285	20250206	151800	9191211	1946	1946	1946	1946	0
286	20250206	151700	9191211	1946	1946	1946	1946	0
287	20250206	151600	9191211	1946	1946	1946	1946	0
288	20250206	151500	9191211	1946	1946	1946	1946	0
289	20250206	151400	9191211	1946	1946	1946	1946	0
290	20250206	151300	9191211	1946	1946	1946	1946	5
291	20250206	151200	9181481	1946	1945	1946	1945	150
292	20250206	151100	8889611	1942	1942	1942	1942	25
293	20250206	151000	8841061	1941	1941	1941	1941	0
294	20250206	150900	8841061	1941	1941	1941	1941	0
295	20250206	150800	8841061	1941	1941	1941	1941	0
296	20250206	150700	8841061	1941	1941	1941	1941	0
297	20250206	150600	8841061	1941	1941	1941	1941	0
298	20250206	150500	8841061	1941	1941	1941	1941	1
299	20250206	150400	8839120	1941	1941	1941	1941	0
300	20250206	150300	8839120	1941	1942	1942	1941	52
301	20250206	150200	8738178	1946	1946	1946	1946	0
302	20250206	150100	8738178	1946	1946	1946	1946	0
303	20250206	150000	8738178	1946	1946	1946	1946	0
304	20250206	145900	8738178	1946	1946	1946	1946	0
305	20250206	145800	8738178	1946	1946	1946	1946	0
306	20250206	145700	8738178	1946	1946	1946	1946	0
307	20250206	145600	8738178	1946	1946	1946	1946	0
308	20250206	145500	8738178	1946	1946	1946	1946	0
309	20250206	145400	8738178	1946	1946	1946	1946	0
310	20250206	145300	8738178	1946	1946	1946	1946	0
311	20250206	145200	8738178	1946	1946	1946	1946	0
312	20250206	145100	8738178	1946	1946	1946	1946	0
313	20250206	145000	8738178	1946	1946	1946	1946	0
314	20250206	144900	8738178	1946	1946	1946	1946	0
315	20250206	144800	8738178	1946	1946	1946	1946	0
316	20250206	144700	8738178	1946	1946	1946	1946	0
317	20250206	144600	8738178	1946	1946	1946	1946	0
318	20250206	144500	8738178	1946	1946	1946	1946	0
319	20250206	144400	8738178	1946	1944	1946	1944	22
320	20250206	144300	8695385	1943	1943	1943	1943	0
321	20250206	144200	8695385	1943	1943	1943	1943	0
322	20250206	144100	8695385	1943	1943	1943	1943	0
323	20250206	144000	8695385	1943	1943	1943	1943	0
324	20250206	143900	8695385	1943	1943	1943	1943	0
325	20250206	143800	8695385	1943	1943	1943	1943	0
326	20250206	143700	8695385	1943	1943	1943	1943	0
327	20250206	143600	8695385	1943	1943	1943	1943	0
328	20250206	143500	8695385	1943	1943	1943	1943	2
329	20250206	143400	8691499	1943	1943	1943	1943	0
330	20250206	143300	8691499	1943	1943	1943	1943	0
331	20250206	143200	8691499	1943	1943	1943	1943	0
332	20250206	143100	8691499	1943	1943	1943	1943	0
333	20250206	143000	8691499	1943	1943	1943	1943	0
334	20250206	142900	8691499	1943	1943	1943	1943	0
335	20250206	142800	8691499	1943	1943	1943	1943	0
336	20250206	142700	8691499	1943	1943	1943	1943	0
337	20250206	142600	8691499	1943	1943	1943	1943	0
338	20250206	142500	8691499	1943	1943	1943	1943	0
339	20250206	142400	8691499	1943	1943	1943	1943	0
340	20250206	142300	8691499	1943	1943	1943	1943	0
341	20250206	142200	8691499	1943	1943	1943	1943	0
342	20250206	142100	8691499	1943	1943	1943	1943	0
343	20250206	142000	8691499	1943	1943	1943	1943	5
344	20250206	141900	8681784	1942	1942	1942	1942	0
345	20250206	141800	8681784	1942	1942	1942	1942	0
346	20250206	141700	8681784	1942	1942	1942	1942	0
347	20250206	141600	8681784	1942	1942	1942	1942	0
348	20250206	141500	8681784	1942	1942	1942	1942	0
349	20250206	141400	8681784	1942	1942	1942	1942	6
350	20250206	141300	8670132	1942	1942	1942	1942	0
351	20250206	141200	8670132	1942	1942	1942	1942	0
352	20250206	141100	8670132	1942	1942	1942	1942	0
353	20250206	141000	8670132	1942	1942	1942	1942	0
354	20250206	140900	8670132	1942	1942	1942	1942	0
355	20250206	140800	8670132	1942	1942	1942	1942	0
356	20250206	140700	8670132	1942	1942	1942	1942	0
357	20250206	140600	8670132	1942	1942	1942	1942	0
358	20250206	140500	8670132	1942	1942	1942	1942	0
359	20250206	140400	8670132	1942	1942	1942	1942	0
360	20250206	140300	8670132	1942	1942	1942	1942	0
361	20250206	140200	8670132	1942	1942	1942	1942	0
362	20250206	140100	8670132	1942	1942	1942	1942	0
363	20250206	140000	8670132	1942	1942	1942	1942	0
364	20250206	135900	8670132	1942	1942	1942	1942	0
365	20250206	135800	8670132	1942	1942	1942	1942	0
366	20250206	135700	8670132	1942	1942	1942	1942	0
367	20250206	135600	8670132	1942	1942	1942	1942	0
368	20250206	135500	8670132	1942	1942	1942	1942	0
369	20250206	135400	8670132	1942	1942	1942	1942	0
370	20250206	135300	8670132	1942	1942	1942	1942	0
371	20250206	135200	8670132	1942	1942	1942	1942	0
372	20250206	135100	8670132	1942	1941	1942	1941	4
373	20250206	135000	8662367	1940	1940	1940	1940	0
374	20250206	134900	8662367	1940	1940	1940	1940	0
375	20250206	134800	8662367	1940	1940	1940	1940	75
376	20250206	134700	8516867	1940	1940	1940	1940	0
377	20250206	134600	8516867	1940	1940	1940	1940	0
378	20250206	134500	8516867	1940	1940	1940	1940	0
379	20250206	134400	8516867	1940	1940	1940	1940	0
380	20250206	134300	8516867	1940	1940	1940	1940	0
381	20250206	134200	8516867	1940	1940	1940	1940	0
382	20250206	134100	8516867	1940	1940	1940	1940	0
383	20250206	134000	8516867	1940	1940	1940	1940	600
384	20250206	133900	7352867	1941	1941	1941	1941	3
385	20250206	133800	7347044	1941	1941	1941	1941	0
386	20250206	133700	7347044	1941	1941	1941	1941	0
387	20250206	133600	7347044	1941	1941	1941	1941	0
388	20250206	133500	7347044	1941	1941	1941	1941	0
389	20250206	133400	7347044	1941	1941	1941	1941	0
390	20250206	133300	7347044	1941	1941	1941	1941	0
391	20250206	133200	7347044	1941	1941	1941	1941	0
392	20250206	133100	7347044	1941	1941	1941	1941	1
393	20250206	133000	7345103	1940	1940	1940	1940	0
394	20250206	132900	7345103	1940	1940	1940	1940	0
395	20250206	132800	7345103	1940	1940	1940	1940	0
396	20250206	132700	7345103	1940	1940	1940	1940	0
397	20250206	132600	7345103	1940	1940	1940	1940	0
398	20250206	132500	7345103	1940	1940	1940	1940	0
399	20250206	132400	7345103	1940	1940	1940	1940	0
400	20250206	132300	7345103	1940	1940	1940	1940	0
401	20250206	132200	7345103	1940	1940	1940	1940	0
402	20250206	132100	7345103	1940	1940	1940	1940	0
403	20250206	132000	7345103	1940	1940	1940	1940	0
404	20250206	131900	7345103	1940	1940	1940	1940	0
405	20250206	131800	7345103	1940	1940	1940	1940	0
406	20250206	131700	7345103	1940	1940	1940	1940	0
407	20250206	131600	7345103	1940	1940	1940	1940	0
408	20250206	131500	7345103	1940	1940	1940	1940	0
409	20250206	131400	7345103	1940	1940	1940	1940	0
410	20250206	131300	7345103	1940	1940	1940	1940	0
411	20250206	131200	7345103	1940	1940	1940	1940	0
412	20250206	131100	7345103	1940	1940	1940	1940	0
413	20250206	131000	7345103	1940	1940	1940	1940	0
414	20250206	130900	7345103	1940	1940	1940	1940	0
415	20250206	130800	7345103	1940	1940	1940	1940	0
416	20250206	130700	7345103	1940	1940	1940	1940	0
417	20250206	130600	7345103	1940	1940	1940	1940	0
418	20250206	130500	7345103	1940	1940	1940	1940	0
419	20250206	130400	7345103	1940	1940	1940	1940	0
420	20250206	130300	7345103	1940	1940	1940	1940	0
421	20250206	130200	7345103	1940	1940	1940	1940	36
422	20250206	130100	7275263	1940	1940	1940	1940	5
423	20250206	130000	7265563	1940	1940	1940	1940	0
424	20250206	125900	7265563	1940	1940	1940	1940	2
425	20250206	125800	7261683	1940	1940	1940	1940	0
426	20250206	125700	7261683	1940	1940	1940	1940	0
427	20250206	125600	7261683	1940	1940	1940	1940	0
428	20250206	125500	7261683	1940	1940	1940	1940	0
429	20250206	125400	7261683	1940	1940	1940	1940	0
430	20250206	125300	7261683	1940	1940	1940	1940	0
431	20250206	125200	7261683	1940	1940	1940	1940	0
432	20250206	125100	7261683	1940	1940	1940	1940	0
433	20250206	125000	7261683	1940	1940	1940	1940	0
434	20250206	124900	7261683	1940	1940	1940	1940	0
435	20250206	124800	7261683	1940	1940	1940	1940	0
436	20250206	124700	7261683	1940	1940	1940	1940	0
437	20250206	124600	7261683	1940	1940	1940	1940	0
438	20250206	124500	7261683	1940	1940	1940	1940	2
439	20250206	124400	7257803	1940	1940	1940	1940	0
440	20250206	124300	7257803	1940	1940	1940	1940	35
441	20250206	124200	7189903	1940	1940	1940	1940	0
442	20250206	124100	7189903	1940	1940	1940	1940	0
443	20250206	124000	7189903	1940	1940	1940	1940	0
444	20250206	123900	7189903	1940	1940	1940	1940	0
445	20250206	123800	7189903	1940	1940	1940	1940	260
446	20250206	123700	6685503	1938	1938	1938	1938	0
447	20250206	123600	6685503	1938	1938	1938	1938	2
448	20250206	123500	6681627	1940	1940	1940	1940	0
449	20250206	123400	6681627	1940	1940	1940	1940	0
450	20250206	123300	6681627	1940	1940	1940	1940	0
451	20250206	123200	6681627	1940	1940	1940	1940	0
452	20250206	123100	6681627	1940	1940	1940	1940	20
453	20250206	123000	6642827	1937	1937	1937	1937	0
454	20250206	122900	6642827	1937	1937	1937	1937	0
455	20250206	122800	6642827	1937	1937	1937	1937	0
456	20250206	122700	6642827	1937	1937	1937	1937	0
457	20250206	122600	6642827	1937	1937	1937	1937	0
458	20250206	122500	6642827	1937	1937	1937	1937	0
459	20250206	122400	6642827	1937	1937	1937	1937	0
460	20250206	122300	6642827	1937	1937	1937	1937	0
461	20250206	122200	6642827	1937	1937	1937	1937	0
462	20250206	122100	6642827	1937	1937	1937	1937	0
463	20250206	122000	6642827	1937	1937	1937	1937	0
464	20250206	121900	6642827	1937	1937	1937	1937	0
465	20250206	121800	6642827	1937	1937	1937	1937	0
466	20250206	121700	6642827	1937	1937	1937	1937	0
467	20250206	121600	6642827	1937	1937	1937	1937	0
468	20250206	121500	6642827	1937	1937	1937	1937	0
469	20250206	121400	6642827	1937	1937	1937	1937	0
470	20250206	121300	6642827	1937	1937	1937	1937	0
471	20250206	121200	6642827	1937	1937	1937	1937	0
472	20250206	121100	6642827	1937	1937	1937	1937	0
473	20250206	121000	6642827	1937	1938	1938	1937	174
474	20250206	120900	6305788	1937	1937	1937	1937	0
475	20250206	120800	6305788	1937	1937	1937	1937	0
476	20250206	120700	6305788	1937	1937	1937	1937	0
477	20250206	120600	6305788	1937	1937	1937	1937	0
478	20250206	120500	6305788	1937	1937	1937	1937	0
479	20250206	120400	6305788	1937	1937	1937	1937	0
480	20250206	120300	6305788	1937	1937	1937	1937	0
481	20250206	120200	6305788	1937	1937	1937	1937	0
482	20250206	120100	6305788	1937	1937	1937	1937	0
483	20250206	120000	6305788	1937	1937	1937	1937	0
484	20250206	115900	6305788	1937	1937	1937	1937	0
485	20250206	115800	6305788	1937	1937	1937	1937	0
486	20250206	115700	6305788	1937	1937	1937	1937	546
487	20250206	115600	5248186	1937	1937	1937	1937	0
488	20250206	115500	5248186	1937	1937	1937	1937	0
489	20250206	115400	5248186	1937	1937	1937	1937	0
490	20250206	115300	5248186	1937	1937	1937	1937	0
491	20250206	115200	5248186	1937	1937	1937	1937	0
492	20250206	115100	5248186	1937	1937	1937	1937	0
493	20250206	115000	5248186	1937	1937	1937	1937	0
494	20250206	114900	5248186	1937	1937	1937	1937	0
495	20250206	114800	5248186	1937	1937	1937	1937	0
496	20250206	114700	5248186	1937	1937	1937	1937	0
497	20250206	114600	5248186	1937	1937	1937	1937	0
498	20250206	114500	5248186	1937	1937	1937	1937	0
499	20250206	114400	5248186	1937	1937	1937	1937	0
500	20250206	114300	5248186	1937	1937	1937	1937	0
501	20250206	114200	5248186	1937	1937	1937	1937	0
502	20250206	114100	5248186	1937	1937	1937	1937	0
503	20250206	114000	5248186	1937	1937	1937	1937	0
504	20250206	113900	5248186	1937	1937	1937	1937	0
505	20250206	113800	5248186	1937	1937	1937	1937	0
506	20250206	113700	5248186	1937	1937	1937	1937	0
507	20250206	113600	5248186	1937	1937	1937	1937	0
508	20250206	113500	5248186	1937	1937	1937	1937	0
509	20250206	113400	5248186	1937	1937	1937	1937	0
510	20250206	113300	5248186	1937	1937	1937	1937	0
511	20250206	113200	5248186	1937	1937	1937	1937	0
512	20250206	113100	5248186	1937	1937	1937	1937	0
513	20250206	113000	5248186	1937	1937	1937	1937	0
514	20250206	112900	5248186	1937	1937	1937	1937	0
515	20250206	112800	5248186	1937	1937	1937	1937	0
516	20250206	112700	5248186	1937	1937	1937	1937	0
517	20250206	112600	5248186	1937	1937	1937	1937	0
518	20250206	112500	5248186	1937	1937	1937	1937	0
519	20250206	112400	5248186	1937	1937	1937	1937	0
520	20250206	112300	5248186	1937	1937	1937	1937	0
521	20250206	112200	5248186	1937	1937	1937	1937	84
522	20250206	112100	5085478	1937	1937	1937	1937	0
523	20250206	112000	5085478	1937	1937	1937	1937	0
524	20250206	111900	5085478	1937	1937	1937	1937	0
525	20250206	111800	5085478	1937	1937	1937	1937	0
526	20250206	111700	5085478	1937	1937	1937	1937	0
527	20250206	111600	5085478	1937	1937	1937	1937	0
528	20250206	111500	5085478	1937	1937	1937	1937	0
529	20250206	111400	5085478	1937	1937	1937	1937	0
530	20250206	111300	5085478	1937	1937	1937	1937	0
531	20250206	111200	5085478	1937	1937	1937	1937	0
532	20250206	111100	5085478	1937	1937	1937	1937	0
533	20250206	111000	5085478	1937	1937	1937	1937	0
534	20250206	110900	5085478	1937	1937	1937	1937	0
535	20250206	110800	5085478	1937	1940	1940	1937	509
536	20250206	110700	4098665	1940	1940	1940	1940	250
537	20250206	110600	3613665	1940	1940	1940	1940	0
538	20250206	110500	3613665	1940	1940	1940	1940	0
539	20250206	110400	3613665	1940	1940	1940	1940	0
540	20250206	110300	3613665	1940	1940	1940	1940	0
541	20250206	110200	3613665	1940	1940	1940	1940	0
542	20250206	110100	3613665	1940	1940	1940	1940	0
543	20250206	110000	3613665	1940	1940	1940	1940	0
544	20250206	105900	3613665	1940	1940	1940	1940	1
545	20250206	105800	3611725	1940	1940	1940	1940	0
546	20250206	105700	3611725	1940	1940	1940	1940	0
547	20250206	105600	3611725	1940	1940	1940	1940	0
548	20250206	105500	3611725	1940	1940	1940	1940	0
549	20250206	105400	3611725	1940	1940	1940	1940	0
550	20250206	105300	3611725	1940	1940	1940	1940	0
551	20250206	105200	3611725	1940	1940	1940	1940	0
552	20250206	105100	3611725	1940	1940	1940	1940	0
553	20250206	105000	3611725	1940	1940	1940	1940	0
554	20250206	104900	3611725	1940	1940	1940	1940	0
555	20250206	104800	3611725	1940	1940	1940	1940	0
556	20250206	104700	3611725	1940	1940	1940	1940	0
557	20250206	104600	3611725	1940	1940	1940	1940	0
558	20250206	104500	3611725	1940	1940	1940	1940	0
559	20250206	104400	3611725	1940	1940	1940	1940	0
560	20250206	104300	3611725	1940	1940	1940	1940	0
561	20250206	104200	3611725	1940	1940	1940	1940	0
562	20250206	104100	3611725	1940	1940	1940	1940	0
563	20250206	104000	3611725	1940	1940	1940	1940	0
564	20250206	103900	3611725	1940	1940	1940	1940	0
565	20250206	103800	3611725	1940	1940	1940	1940	0
566	20250206	103700	3611725	1940	1940	1940	1940	0
567	20250206	103600	3611725	1940	1940	1940	1940	0
568	20250206	103500	3611725	1940	1940	1940	1940	0
569	20250206	103400	3611725	1940	1940	1940	1940	0
570	20250206	103300	3611725	1940	1940	1940	1940	0
571	20250206	103200	3611725	1940	1940	1940	1940	0
572	20250206	103100	3611725	1940	1940	1940	1940	0
573	20250206	103000	3611725	1940	1940	1940	1940	0
574	20250206	102900	3611725	1940	1940	1940	1940	0
575	20250206	102800	3611725	1940	1940	1940	1940	0
576	20250206	102700	3611725	1940	1940	1940	1940	0
577	20250206	102600	3611725	1940	1940	1940	1940	0
578	20250206	102500	3611725	1940	1940	1940	1940	0
579	20250206	102400	3611725	1940	1940	1940	1940	0
580	20250206	102300	3611725	1940	1940	1940	1940	0
581	20250206	102200	3611725	1940	1940	1940	1940	0
582	20250206	102100	3611725	1940	1940	1940	1940	0
583	20250206	102000	3611725	1940	1940	1940	1940	0
584	20250206	101900	3611725	1940	1940	1940	1940	0
585	20250206	101800	3611725	1940	1940	1940	1940	0
586	20250206	101700	3611725	1940	1940	1940	1940	1
587	20250206	101600	3609785	1936	1940	1940	1936	51
588	20250206	101500	3510849	1936	1936	1936	1936	154
589	20250206	101400	3212705	1937	1937	1937	1937	0
590	20250206	101300	3212705	1937	1937	1937	1937	0
591	20250206	101200	3212705	1937	1937	1937	1937	0
592	20250206	101100	3212705	1937	1937	1937	1937	0
593	20250206	101000	3212705	1937	1937	1937	1937	0
594	20250206	100900	3212705	1937	1937	1937	1937	0
595	20250206	100800	3212705	1937	1937	1937	1937	0
596	20250206	100700	3212705	1937	1937	1937	1937	5
597	20250206	100600	3203020	1937	1937	1937	1937	1
598	20250206	100500	3201083	1937	1937	1937	1937	0
599	20250206	100400	3201083	1937	1937	1937	1937	1
600	20250206	100300	3199146	1940	1940	1940	1940	0
601	20250206	100200	3199146	1940	1940	1940	1940	0
602	20250206	100100	3199146	1940	1940	1940	1940	0
603	20250206	100000	3199146	1940	1940	1940	1940	0
604	20250206	095900	3199146	1940	1940	1940	1940	0
605	20250206	095800	3199146	1940	1940	1940	1940	0
606	20250206	095700	3199146	1940	1940	1940	1940	0
607	20250206	095600	3199146	1940	1940	1940	1940	0
608	20250206	095500	3199146	1940	1940	1940	1940	0
609	20250206	095400	3199146	1940	1940	1940	1940	25
610	20250206	095300	3150646	1940	1940	1940	1940	0
611	20250206	095200	3150646	1940	1940	1940	1940	0
612	20250206	095100	3150646	1940	1940	1940	1940	0
613	20250206	095000	3150646	1940	1940	1940	1940	0
614	20250206	094900	3150646	1940	1940	1940	1940	0
615	20250206	094800	3150646	1940	1939	1940	1939	100
616	20250206	094700	2956652	1939	1939	1939	1939	0
617	20250206	094600	2956652	1939	1939	1939	1939	0
618	20250206	094500	2956652	1939	1939	1939	1939	0
619	20250206	094400	2956652	1939	1939	1939	1939	6
620	20250206	094300	2945018	1939	1939	1939	1939	1
621	20250206	094200	2943079	1940	1940	1940	1940	0
622	20250206	094100	2943079	1940	1940	1940	1940	0
623	20250206	094000	2943079	1940	1940	1940	1940	0
624	20250206	093900	2943079	1940	1940	1940	1940	0
625	20250206	093800	2943079	1940	1940	1940	1940	0
626	20250206	093700	2943079	1940	1940	1940	1940	0
627	20250206	093600	2943079	1940	1940	1940	1940	0
628	20250206	093500	2943079	1940	1940	1940	1940	0
629	20250206	093400	2943079	1940	1940	1940	1940	0
630	20250206	093300	2943079	1940	1940	1940	1940	0
631	20250206	093200	2943079	1940	1939	1940	1939	700
632	20250206	093100	1585284	1938	1938	1938	1938	0
633	20250206	093000	1585284	1938	1938	1938	1938	0
634	20250206	092900	1585284	1938	1938	1938	1938	0
635	20250206	092800	1585284	1938	1938	1938	1938	0
636	20250206	092700	1585284	1938	1938	1938	1938	0
637	20250206	092600	1585284	1938	1938	1938	1938	0
638	20250206	092500	1585284	1938	1938	1938	1938	0
639	20250206	092400	1585284	1938	1938	1938	1938	313
640	20250206	092300	978690	1938	1938	1938	1938	500
641	20250206	092200	9690	1938	1938	1938	1938	0
642	20250206	092100	9690	1938	1938	1938	1938	0
643	20250206	092000	9690	1938	1938	1938	1938	0
644	20250206	091900	9690	1938	1938	1938	1938	0
645	20250206	091800	9690	1938	1938	1938	1938	0
646	20250206	091700	9690	1938	1938	1938	1938	0
647	20250206	091600	9690	1938	1938	1938	1938	1
648	20250206	091500	7752	1938	1938	1938	1938	0
649	20250206	091400	7752	1938	1938	1938	1938	0
650	20250206	091300	7752	1938	1938	1938	1938	0
651	20250206	091200	7752	1938	1938	1938	1938	0
652	20250206	091100	7752	1938	1938	1938	1938	0
653	20250206	091000	7752	1938	1938	1938	1938	0
654	20250206	090900	7752	1938	1938	1938	1938	0
655	20250206	090800	7752	1938	1938	1938	1938	0
656	20250206	090700	7752	1938	1938	1938	1938	0
657	20250206	090600	7752	1938	1938	1938	1938	0
658	20250206	090500	7752	1938	1938	1938	1938	0
659	20250206	090400	7752	1938	1938	1938	1938	0
660	20250206	090300	7752	1938	1938	1938	1938	0
661	20250206	090200	7752	1938	1938	1938	1938	0
662	20250206	090100	7752	1938	1938	1938	1938	0
663	20250206	090000	7752	1938	1938	1938	1938	4