KissMeData/208350/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	204400	6862955	2975	2970	2975	2970	3
3	20250211	204300	6862955	2975	2975	2975	2975	0
4	20250211	204200	6862955	2975	2975	2975	2975	0
5	20250211	204100	6862955	2975	2975	2975	2975	0
6	20250211	204000	6862955	2975	2975	2975	2975	0
7	20250211	203900	6862955	2975	2975	2975	2975	0
8	20250211	203800	6862955	2975	2975	2975	2975	0
9	20250211	203700	6862955	2975	2975	2975	2975	0
10	20250211	203600	6862955	2975	2975	2975	2975	0
11	20250211	203500	6862955	2975	2975	2975	2975	0
12	20250211	203400	6862955	2975	2975	2975	2975	0
13	20250211	203300	6862955	2975	2975	2975	2975	0
14	20250211	203200	6862955	2975	2975	2975	2975	0
15	20250211	203100	6862955	2975	2975	2975	2975	0
16	20250211	203000	6862955	2975	2975	2975	2975	0
17	20250211	202900	6862955	2975	2975	2975	2975	0
18	20250211	202800	6862955	2975	2975	2975	2975	0
19	20250211	202700	6862955	2975	2975	2975	2975	0
20	20250211	202600	6862955	2975	2975	2975	2975	0
21	20250211	202500	6862955	2975	2975	2975	2975	0
22	20250211	202400	6862955	2975	2975	2975	2975	0
23	20250211	202300	6862955	2975	2975	2975	2975	0
24	20250211	202200	6862955	2975	2975	2975	2975	0
25	20250211	202100	6862955	2975	2975	2975	2975	0
26	20250211	202000	6862955	2975	2975	2975	2975	0
27	20250211	201900	6862955	2975	2975	2975	2975	0
28	20250211	201800	6862955	2975	2975	2975	2975	0
29	20250211	201700	6862955	2975	2975	2975	2975	0
30	20250211	201600	6862955	2975	2975	2975	2975	0
31	20250211	201500	6862955	2975	2975	2975	2975	0
32	20250211	201400	6862955	2975	2970	2975	2970	3
33	20250211	201300	6862955	2975	2975	2975	2975	0
34	20250211	201200	6862955	2975	2975	2975	2975	0
35	20250211	201100	6862955	2975	2975	2975	2975	0
36	20250211	201000	6862955	2975	2975	2975	2975	0
37	20250211	200900	6862955	2975	2975	2975	2975	0
38	20250211	200800	6862955	2975	2975	2975	2975	0
39	20250211	200700	6862955	2975	2975	2975	2975	0
40	20250211	200600	6862955	2975	2975	2975	2975	0
41	20250211	200500	6862955	2975	2975	2975	2975	0
42	20250211	200400	6862955	2975	2975	2975	2975	0
43	20250211	200300	6862955	2975	2975	2975	2975	0
44	20250211	200200	6862955	2975	2975	2975	2975	0
45	20250211	200100	6862955	2975	2975	2975	2975	0
46	20250211	200000	6862955	2975	2975	2975	2975	0
47	20250211	195900	6862955	2975	2975	2975	2975	0
48	20250211	195800	6862955	2975	2975	2975	2975	0
49	20250211	195700	6862955	2975	2975	2975	2975	0
50	20250211	195600	6862955	2975	2975	2975	2975	0
51	20250211	195500	6862955	2975	2975	2975	2975	0
52	20250211	195400	6862955	2975	2975	2975	2975	0
53	20250211	195300	6862955	2975	2975	2975	2975	0
54	20250211	195200	6862955	2975	2975	2975	2975	0
55	20250211	195100	6862955	2975	2975	2975	2975	0
56	20250211	195000	6862955	2975	2975	2975	2975	0
57	20250211	194900	6862955	2975	2975	2975	2975	0
58	20250211	194800	6862955	2975	2975	2975	2975	0
59	20250211	194700	6862955	2975	2975	2975	2975	0
60	20250211	194600	6862955	2975	2975	2975	2975	0
61	20250211	194500	6862955	2975	2975	2975	2975	0
62	20250211	194400	6862955	2975	2970	2975	2970	3
63	20250211	194300	6862955	2975	2975	2975	2975	0
64	20250211	194200	6862955	2975	2975	2975	2975	0
65	20250211	194100	6862955	2975	2975	2975	2975	0
66	20250211	194000	6862955	2975	2975	2975	2975	0
67	20250211	193900	6862955	2975	2975	2975	2975	0
68	20250211	193800	6862955	2975	2975	2975	2975	0
69	20250211	193700	6862955	2975	2975	2975	2975	0
70	20250211	193600	6862955	2975	2975	2975	2975	0
71	20250211	193500	6862955	2975	2975	2975	2975	0
72	20250211	193400	6862955	2975	2975	2975	2975	0
73	20250211	193300	6862955	2975	2975	2975	2975	0
74	20250211	193200	6862955	2975	2975	2975	2975	0
75	20250211	193100	6862955	2975	2975	2975	2975	0
76	20250211	193000	6862955	2975	2975	2975	2975	0
77	20250211	192900	6862955	2975	2975	2975	2975	0
78	20250211	192800	6862955	2975	2975	2975	2975	0
79	20250211	192700	6862955	2975	2975	2975	2975	0
80	20250211	192600	6862955	2975	2975	2975	2975	0
81	20250211	192500	6862955	2975	2975	2975	2975	0
82	20250211	192400	6862955	2975	2975	2975	2975	0
83	20250211	192300	6862955	2975	2975	2975	2975	0
84	20250211	192200	6862955	2975	2975	2975	2975	0
85	20250211	192100	6862955	2975	2975	2975	2975	0
86	20250211	192000	6862955	2975	2975	2975	2975	0
87	20250211	191900	6862955	2975	2975	2975	2975	0
88	20250211	191800	6862955	2975	2975	2975	2975	0
89	20250211	191700	6862955	2975	2975	2975	2975	0
90	20250211	191600	6862955	2975	2975	2975	2975	0
91	20250211	191500	6862955	2975	2975	2975	2975	0
92	20250211	191400	6862955	2975	2970	2975	2970	3
93	20250211	191300	6862955	2975	2975	2975	2975	0
94	20250211	191200	6862955	2975	2975	2975	2975	0
95	20250211	191100	6862955	2975	2975	2975	2975	0
96	20250211	191000	6862955	2975	2975	2975	2975	0
97	20250211	190900	6862955	2975	2975	2975	2975	0
98	20250211	190800	6862955	2975	2975	2975	2975	0
99	20250211	190700	6862955	2975	2975	2975	2975	0
100	20250211	190600	6862955	2975	2975	2975	2975	0
101	20250211	190500	6862955	2975	2975	2975	2975	0
102	20250211	190400	6862955	2975	2975	2975	2975	0
103	20250211	190300	6862955	2975	2975	2975	2975	0
104	20250211	190200	6862955	2975	2975	2975	2975	0
105	20250211	190100	6862955	2975	2975	2975	2975	0
106	20250211	190000	6862955	2975	2975	2975	2975	0
107	20250211	185900	6862955	2975	2975	2975	2975	0
108	20250211	185800	6862955	2975	2975	2975	2975	0
109	20250211	185700	6862955	2975	2975	2975	2975	0
110	20250211	185600	6862955	2975	2975	2975	2975	0
111	20250211	185500	6862955	2975	2975	2975	2975	0
112	20250211	185400	6862955	2975	2975	2975	2975	0
113	20250211	185300	6862955	2975	2975	2975	2975	0
114	20250211	185200	6862955	2975	2975	2975	2975	0
115	20250211	185100	6862955	2975	2975	2975	2975	0
116	20250211	185000	6862955	2975	2975	2975	2975	0
117	20250211	184900	6862955	2975	2975	2975	2975	0
118	20250211	184800	6862955	2975	2975	2975	2975	0
119	20250211	184700	6862955	2975	2975	2975	2975	0
120	20250211	184600	6862955	2975	2975	2975	2975	0
121	20250211	184500	6862955	2975	2975	2975	2975	0
122	20250211	184400	6862955	2975	2970	2975	2970	3
123	20250211	184300	6862955	2975	2975	2975	2975	0
124	20250211	184200	6862955	2975	2975	2975	2975	0
125	20250211	184100	6862955	2975	2975	2975	2975	0
126	20250211	184000	6862955	2975	2975	2975	2975	0
127	20250211	183900	6862955	2975	2975	2975	2975	0
128	20250211	183800	6862955	2975	2975	2975	2975	0
129	20250211	183700	6862955	2975	2975	2975	2975	0
130	20250211	183600	6862955	2975	2975	2975	2975	0
131	20250211	183500	6862955	2975	2975	2975	2975	0
132	20250211	183400	6862955	2975	2975	2975	2975	0
133	20250211	183300	6862955	2975	2975	2975	2975	0
134	20250211	183200	6862955	2975	2975	2975	2975	0
135	20250211	183100	6862955	2975	2975	2975	2975	0
136	20250211	183000	6862955	2975	2975	2975	2975	0
137	20250211	182900	6862955	2975	2975	2975	2975	0
138	20250211	182800	6862955	2975	2975	2975	2975	0
139	20250211	182700	6862955	2975	2975	2975	2975	0
140	20250211	182600	6862955	2975	2975	2975	2975	0
141	20250211	182500	6862955	2975	2975	2975	2975	0
142	20250211	182400	6862955	2975	2975	2975	2975	0
143	20250211	182300	6862955	2975	2975	2975	2975	0
144	20250211	182200	6862955	2975	2975	2975	2975	0
145	20250211	182100	6862955	2975	2975	2975	2975	0
146	20250211	182000	6862955	2975	2975	2975	2975	0
147	20250211	181900	6862955	2975	2975	2975	2975	0
148	20250211	181800	6862955	2975	2975	2975	2975	0
149	20250211	181700	6862955	2975	2975	2975	2975	0
150	20250211	181600	6862955	2975	2975	2975	2975	0
151	20250211	181500	6862955	2975	2975	2975	2975	0
152	20250211	181400	6862955	2975	2970	2975	2970	3
153	20250211	181300	6862955	2975	2975	2975	2975	0
154	20250211	181200	6862955	2975	2975	2975	2975	0
155	20250211	181100	6862955	2975	2975	2975	2975	0
156	20250211	181000	6862955	2975	2975	2975	2975	0
157	20250211	180900	6862955	2975	2975	2975	2975	0
158	20250211	180800	6862955	2975	2975	2975	2975	0
159	20250211	180700	6862955	2975	2975	2975	2975	0
160	20250211	180600	6862955	2975	2975	2975	2975	0
161	20250211	180500	6862955	2975	2975	2975	2975	0
162	20250211	180400	6862955	2975	2975	2975	2975	0
163	20250211	180300	6862955	2975	2975	2975	2975	0
164	20250211	180200	6862955	2975	2975	2975	2975	0
165	20250211	180100	6862955	2975	2975	2975	2975	0
166	20250211	180000	6862955	2975	2975	2975	2975	0
167	20250211	175900	6862955	2975	2975	2975	2975	0
168	20250211	175800	6862955	2975	2975	2975	2975	0
169	20250211	175700	6862955	2975	2975	2975	2975	0
170	20250211	175600	6862955	2975	2975	2975	2975	0
171	20250211	175500	6862955	2975	2975	2975	2975	0
172	20250211	175400	6862955	2975	2975	2975	2975	0
173	20250211	175300	6862955	2975	2975	2975	2975	0
174	20250211	175200	6862955	2975	2975	2975	2975	0
175	20250211	175100	6862955	2975	2975	2975	2975	0
176	20250211	175000	6862955	2975	2975	2975	2975	0
177	20250211	174900	6862955	2975	2975	2975	2975	0
178	20250211	174800	6862955	2975	2975	2975	2975	0
179	20250211	174700	6862955	2975	2975	2975	2975	0
180	20250211	174600	6862955	2975	2975	2975	2975	0
181	20250211	174500	6862955	2975	2975	2975	2975	0
182	20250211	174400	6862955	2975	2970	2975	2970	3
183	20250211	174300	6862955	2975	2975	2975	2975	0
184	20250211	174200	6862955	2975	2975	2975	2975	0
185	20250211	174100	6862955	2975	2975	2975	2975	0
186	20250211	174000	6862955	2975	2975	2975	2975	0
187	20250211	173900	6862955	2975	2975	2975	2975	0
188	20250211	173800	6862955	2975	2975	2975	2975	0
189	20250211	173700	6862955	2975	2975	2975	2975	0
190	20250211	173600	6862955	2975	2975	2975	2975	0
191	20250211	173500	6862955	2975	2975	2975	2975	0
192	20250211	173400	6862955	2975	2975	2975	2975	0
193	20250211	173300	6862955	2975	2975	2975	2975	0
194	20250211	173200	6862955	2975	2975	2975	2975	0
195	20250211	173100	6862955	2975	2975	2975	2975	0
196	20250211	173000	6862955	2975	2975	2975	2975	0
197	20250211	172900	6862955	2975	2975	2975	2975	0
198	20250211	172800	6862955	2975	2975	2975	2975	0
199	20250211	172700	6862955	2975	2975	2975	2975	0
200	20250211	172600	6862955	2975	2975	2975	2975	0
201	20250211	172500	6862955	2975	2975	2975	2975	0
202	20250211	172400	6862955	2975	2975	2975	2975	0
203	20250211	172300	6862955	2975	2975	2975	2975	0
204	20250211	172200	6862955	2975	2975	2975	2975	0
205	20250211	172100	6862955	2975	2975	2975	2975	0
206	20250211	172000	6862955	2975	2975	2975	2975	0
207	20250211	171900	6862955	2975	2975	2975	2975	0
208	20250211	171800	6862955	2975	2975	2975	2975	0
209	20250211	171700	6862955	2975	2975	2975	2975	0
210	20250211	171600	6862955	2975	2975	2975	2975	0
211	20250211	171500	6862955	2975	2975	2975	2975	0
212	20250211	171400	6862955	2975	2970	2975	2970	3
213	20250211	171300	6862955	2975	2975	2975	2975	0
214	20250211	171200	6862955	2975	2975	2975	2975	0
215	20250211	171100	6862955	2975	2975	2975	2975	0
216	20250211	171000	6862955	2975	2975	2975	2975	0
217	20250211	170900	6862955	2975	2975	2975	2975	0
218	20250211	170800	6862955	2975	2975	2975	2975	0
219	20250211	170700	6862955	2975	2975	2975	2975	0
220	20250211	170600	6862955	2975	2975	2975	2975	0
221	20250211	170500	6862955	2975	2975	2975	2975	0
222	20250211	170400	6862955	2975	2975	2975	2975	0
223	20250211	170300	6862955	2975	2975	2975	2975	0
224	20250211	170200	6862955	2975	2975	2975	2975	0
225	20250211	170100	6862955	2975	2975	2975	2975	0
226	20250211	170000	6862955	2975	2975	2975	2975	0
227	20250211	165900	6862955	2975	2975	2975	2975	0
228	20250211	165800	6862955	2975	2975	2975	2975	0
229	20250211	165700	6862955	2975	2975	2975	2975	0
230	20250211	165600	6862955	2975	2975	2975	2975	0
231	20250211	165500	6862955	2975	2975	2975	2975	0
232	20250211	165400	6862955	2975	2975	2975	2975	0
233	20250211	165300	6862955	2975	2975	2975	2975	0
234	20250211	165200	6862955	2975	2975	2975	2975	0
235	20250211	165100	6862955	2975	2975	2975	2975	0
236	20250211	165000	6862955	2975	2975	2975	2975	0
237	20250211	164900	6862955	2975	2975	2975	2975	0
238	20250211	164800	6862955	2975	2975	2975	2975	0
239	20250211	164700	6862955	2975	2975	2975	2975	0
240	20250211	164600	6862955	2975	2975	2975	2975	0
241	20250211	164500	6862955	2975	2975	2975	2975	0
242	20250211	164400	6862955	2975	2970	2975	2970	3
243	20250211	164300	6862955	2975	2975	2975	2975	0
244	20250211	164200	6862955	2975	2975	2975	2975	0
245	20250211	164100	6862955	2975	2975	2975	2975	0
246	20250211	164000	6862955	2975	2975	2975	2975	0
247	20250211	163900	6862955	2975	2975	2975	2975	0
248	20250211	163800	6862955	2975	2975	2975	2975	0
249	20250211	163700	6862955	2975	2975	2975	2975	0
250	20250211	163600	6862955	2975	2975	2975	2975	0
251	20250211	163500	6862955	2975	2975	2975	2975	0
252	20250211	163400	6862955	2975	2975	2975	2975	0
253	20250211	163300	6862955	2975	2975	2975	2975	0
254	20250211	163200	6862955	2975	2975	2975	2975	0
255	20250211	163100	6862955	2975	2975	2975	2975	0
256	20250211	163000	6862955	2975	2975	2975	2975	0
257	20250211	162900	6862955	2975	2975	2975	2975	0
258	20250211	162800	6862955	2975	2975	2975	2975	0
259	20250211	162700	6862955	2975	2975	2975	2975	0
260	20250211	162600	6862955	2975	2975	2975	2975	0
261	20250211	162500	6862955	2975	2975	2975	2975	0
262	20250211	162400	6862955	2975	2975	2975	2975	0
263	20250211	162300	6862955	2975	2975	2975	2975	0
264	20250211	162200	6862955	2975	2975	2975	2975	0
265	20250211	162100	6862955	2975	2975	2975	2975	0
266	20250211	162000	6862955	2975	2975	2975	2975	0
267	20250211	161900	6862955	2975	2975	2975	2975	0
268	20250211	161800	6862955	2975	2975	2975	2975	0
269	20250211	161700	6862955	2975	2975	2975	2975	0
270	20250211	161600	6862955	2975	2975	2975	2975	0
271	20250211	161500	6862955	2975	2975	2975	2975	0
272	20250211	161400	6862955	2975	2970	2975	2970	3
273	20250211	161300	6862955	2975	2975	2975	2975	0
274	20250211	161200	6862955	2975	2975	2975	2975	0
275	20250211	161100	6862955	2975	2975	2975	2975	0
276	20250211	161000	6862955	2975	2975	2975	2975	0
277	20250211	160900	6862955	2975	2975	2975	2975	0
278	20250211	160800	6862955	2975	2975	2975	2975	0
279	20250211	160700	6862955	2975	2975	2975	2975	0
280	20250211	160600	6862955	2975	2975	2975	2975	0
281	20250211	160500	6862955	2975	2975	2975	2975	0
282	20250211	160400	6862955	2975	2975	2975	2975	0
283	20250211	160300	6862955	2975	2975	2975	2975	0
284	20250211	160200	6862955	2975	2975	2975	2975	0
285	20250211	160100	6862955	2975	2975	2975	2975	0
286	20250211	160000	6862955	2975	2975	2975	2975	0
287	20250211	155900	6862955	2975	2975	2975	2975	0
288	20250211	155800	6862955	2975	2975	2975	2975	0
289	20250211	155700	6862955	2975	2975	2975	2975	0
290	20250211	155600	6862955	2975	2975	2975	2975	0
291	20250211	155500	6862955	2975	2975	2975	2975	0
292	20250211	155400	6862955	2975	2975	2975	2975	0
293	20250211	155300	6862955	2975	2975	2975	2975	0
294	20250211	155200	6862955	2975	2975	2975	2975	0
295	20250211	155100	6862955	2975	2975	2975	2975	0
296	20250211	155000	6862955	2975	2975	2975	2975	0
297	20250211	154900	6862955	2975	2975	2975	2975	0
298	20250211	154800	6862955	2975	2975	2975	2975	0
299	20250211	154700	6862955	2975	2975	2975	2975	0
300	20250211	154600	6862955	2975	2975	2975	2975	0
301	20250211	154500	6862955	2975	2975	2975	2975	0
302	20250211	154400	6862955	2975	2970	2975	2970	3
303	20250211	154300	6862955	2975	2975	2975	2975	0
304	20250211	154200	6862955	2975	2975	2975	2975	0
305	20250211	154100	6862955	2975	2975	2975	2975	0
306	20250211	154000	6862955	2975	2975	2975	2975	0
307	20250211	153900	6862955	2975	2975	2975	2975	0
308	20250211	153800	6862955	2975	2975	2975	2975	0
309	20250211	153700	6862955	2975	2975	2975	2975	0
310	20250211	153600	6862955	2975	2975	2975	2975	0
311	20250211	153500	6862955	2975	2975	2975	2975	0
312	20250211	153400	6862955	2975	2975	2975	2975	0
313	20250211	153300	6862955	2975	2975	2975	2975	0
314	20250211	153200	6862955	2975	2975	2975	2975	0
315	20250211	153100	6862955	2975	2975	2975	2975	0
316	20250211	153000	6862955	2975	2975	2975	2975	0
317	20250211	152900	6862955	2975	2975	2975	2975	0
318	20250211	152800	6862955	2975	2975	2975	2975	0
319	20250211	152700	6862955	2975	2975	2975	2975	0
320	20250211	152600	6862955	2975	2975	2975	2975	0
321	20250211	152500	6862955	2975	2975	2975	2975	0
322	20250211	152400	6862955	2975	2975	2975	2975	0
323	20250211	152300	6862955	2975	2975	2975	2975	0
324	20250211	152200	6862955	2975	2975	2975	2975	0
325	20250211	152100	6862955	2975	2975	2975	2975	0
326	20250211	152000	6862955	2975	2975	2975	2975	0
327	20250211	151900	6862955	2975	2975	2975	2975	0
328	20250211	151800	6862955	2975	2970	2975	2970	3
329	20250211	151700	6854040	2970	2970	2970	2970	136
330	20250211	151600	6450120	2970	2970	2970	2970	0
331	20250211	151500	6450120	2970	2970	2970	2970	0
332	20250211	151400	6450120	2970	2970	2970	2970	0
333	20250211	151300	6450120	2970	2970	2970	2970	0
334	20250211	151200	6450120	2970	2970	2970	2970	0
335	20250211	151100	6450120	2970	2970	2970	2970	0
336	20250211	151000	6450120	2970	2970	2970	2970	0
337	20250211	150900	6450120	2970	2970	2970	2970	0
338	20250211	150800	6450120	2970	2970	2970	2970	0
339	20250211	150700	6450120	2970	2970	2970	2970	0
340	20250211	150600	6450120	2970	2970	2970	2970	0
341	20250211	150500	6450120	2970	2970	2970	2970	0
342	20250211	150400	6450120	2970	2970	2970	2970	0
343	20250211	150300	6450120	2970	2970	2970	2970	0
344	20250211	150200	6450120	2970	2970	2970	2970	0
345	20250211	150100	6450120	2970	2970	2970	2970	0
346	20250211	150000	6450120	2970	2970	2970	2970	0
347	20250211	145900	6450120	2970	2970	2970	2970	0
348	20250211	145800	6450120	2970	2970	2970	2970	0
349	20250211	145700	6450120	2970	2970	2970	2970	0
350	20250211	145600	6450120	2970	2970	2970	2970	0
351	20250211	145500	6450120	2970	2970	2970	2970	0
352	20250211	145400	6450120	2970	2970	2970	2970	0
353	20250211	145300	6450120	2970	2970	2970	2970	0
354	20250211	145200	6450120	2970	2970	2970	2970	0
355	20250211	145100	6450120	2970	2970	2970	2970	0
356	20250211	145000	6450120	2970	2970	2970	2970	0
357	20250211	144900	6450120	2970	2970	2970	2970	0
358	20250211	144800	6450120	2970	2970	2970	2970	0
359	20250211	144700	6450120	2970	2970	2970	2970	0
360	20250211	144600	6450120	2970	2970	2970	2970	0
361	20250211	144500	6450120	2970	2970	2970	2970	0
362	20250211	144400	6450120	2970	2970	2970	2970	0
363	20250211	144300	6450120	2970	2970	2970	2970	0
364	20250211	144200	6450120	2970	2970	2970	2970	0
365	20250211	144100	6450120	2970	2970	2970	2970	1
366	20250211	144000	6447150	2970	2970	2970	2970	0
367	20250211	143900	6447150	2970	2970	2970	2970	0
368	20250211	143800	6447150	2970	2970	2970	2970	0
369	20250211	143700	6447150	2970	2970	2970	2970	0
370	20250211	143600	6447150	2970	2970	2970	2970	0
371	20250211	143500	6447150	2970	2970	2970	2970	0
372	20250211	143400	6447150	2970	2970	2970	2970	0
373	20250211	143300	6447150	2970	2970	2970	2970	0
374	20250211	143200	6447150	2970	2970	2970	2970	0
375	20250211	143100	6447150	2970	2970	2970	2970	0
376	20250211	143000	6447150	2970	2970	2970	2970	0
377	20250211	142900	6447150	2970	2970	2970	2970	0
378	20250211	142800	6447150	2970	2970	2970	2970	0
379	20250211	142700	6447150	2970	2970	2970	2970	0
380	20250211	142600	6447150	2970	2970	2970	2970	0
381	20250211	142500	6447150	2970	2970	2970	2970	0
382	20250211	142400	6447150	2970	2970	2970	2970	0
383	20250211	142300	6447150	2970	2970	2970	2970	0
384	20250211	142200	6447150	2970	2970	2970	2970	0
385	20250211	142100	6447150	2970	2970	2970	2970	0
386	20250211	142000	6447150	2970	2970	2970	2970	24
387	20250211	141900	6375870	2970	2970	2970	2970	0
388	20250211	141800	6375870	2970	2970	2970	2970	0
389	20250211	141700	6375870	2970	2970	2970	2970	0
390	20250211	141600	6375870	2970	2970	2970	2970	0
391	20250211	141500	6375870	2970	2970	2970	2970	0
392	20250211	141400	6375870	2970	2970	2970	2970	0
393	20250211	141300	6375870	2970	2970	2970	2970	0
394	20250211	141200	6375870	2970	2970	2970	2970	0
395	20250211	141100	6375870	2970	2970	2970	2970	0
396	20250211	141000	6375870	2970	2970	2970	2970	0
397	20250211	140900	6375870	2970	2970	2970	2970	0
398	20250211	140800	6375870	2970	2970	2970	2970	0
399	20250211	140700	6375870	2970	2970	2970	2970	0
400	20250211	140600	6375870	2970	2970	2970	2970	0
401	20250211	140500	6375870	2970	2970	2970	2970	0
402	20250211	140400	6375870	2970	2970	2970	2970	0
403	20250211	140300	6375870	2970	2970	2970	2970	0
404	20250211	140200	6375870	2970	2970	2970	2970	0
405	20250211	140100	6375870	2970	2960	2970	2960	19
406	20250211	140000	6319620	2970	2970	2970	2970	0
407	20250211	135900	6319620	2970	2970	2970	2970	0
408	20250211	135800	6319620	2970	2970	2970	2970	0
409	20250211	135700	6319620	2970	2970	2970	2970	0
410	20250211	135600	6319620	2970	2970	2970	2970	0
411	20250211	135500	6319620	2970	2970	2970	2970	0
412	20250211	135400	6319620	2970	2970	2970	2970	0
413	20250211	135300	6319620	2970	2970	2970	2970	0
414	20250211	135200	6319620	2970	2970	2970	2970	0
415	20250211	135100	6319620	2970	2970	2970	2970	0
416	20250211	135000	6319620	2970	2970	2970	2970	0
417	20250211	134900	6319620	2970	2970	2970	2970	24
418	20250211	134800	6248340	2970	2970	2970	2970	0
419	20250211	134700	6248340	2970	2970	2970	2970	0
420	20250211	134600	6248340	2970	2970	2970	2970	0
421	20250211	134500	6248340	2970	2970	2970	2970	0
422	20250211	134400	6248340	2970	2970	2970	2970	0
423	20250211	134300	6248340	2970	2970	2970	2970	0
424	20250211	134200	6248340	2970	2970	2970	2970	5
425	20250211	134100	6233490	2970	2970	2970	2970	0
426	20250211	134000	6233490	2970	2970	2970	2970	0
427	20250211	133900	6233490	2970	2970	2970	2970	0
428	20250211	133800	6233490	2970	2970	2970	2970	0
429	20250211	133700	6233490	2970	2970	2970	2970	0
430	20250211	133600	6233490	2970	2970	2970	2970	0
431	20250211	133500	6233490	2970	2970	2970	2970	0
432	20250211	133400	6233490	2970	2970	2970	2970	0
433	20250211	133300	6233490	2970	2970	2970	2970	0
434	20250211	133200	6233490	2970	2970	2970	2970	0
435	20250211	133100	6233490	2970	2970	2970	2970	0
436	20250211	133000	6233490	2970	2970	2970	2970	0
437	20250211	132900	6233490	2970	2970	2970	2970	0
438	20250211	132800	6233490	2970	2970	2970	2970	0
439	20250211	132700	6233490	2970	2970	2970	2970	0
440	20250211	132600	6233490	2970	2970	2970	2970	0
441	20250211	132500	6233490	2970	2970	2970	2970	0
442	20250211	132400	6233490	2970	2970	2970	2970	0
443	20250211	132300	6233490	2970	2970	2970	2970	0
444	20250211	132200	6233490	2970	2970	2970	2970	0
445	20250211	132100	6233490	2970	2970	2970	2970	0
446	20250211	132000	6233490	2970	2970	2970	2970	0
447	20250211	131900	6233490	2970	2970	2970	2970	0
448	20250211	131800	6233490	2970	2970	2970	2970	24
449	20250211	131700	6162210	2970	2970	2970	2970	0
450	20250211	131600	6162210	2970	2970	2970	2970	0
451	20250211	131500	6162210	2970	2970	2970	2970	0
452	20250211	131400	6162210	2970	2970	2970	2970	0
453	20250211	131300	6162210	2970	2970	2970	2970	0
454	20250211	131200	6162210	2970	2970	2970	2970	0
455	20250211	131100	6162210	2970	2970	2970	2970	0
456	20250211	131000	6162210	2970	2970	2970	2970	0
457	20250211	130900	6162210	2970	2970	2970	2970	0
458	20250211	130800	6162210	2970	2970	2970	2970	0
459	20250211	130700	6162210	2970	2970	2970	2970	0
460	20250211	130600	6162210	2970	2970	2970	2970	0
461	20250211	130500	6162210	2970	2970	2970	2970	0
462	20250211	130400	6162210	2970	2970	2970	2970	0
463	20250211	130300	6162210	2970	2970	2970	2970	0
464	20250211	130200	6162210	2970	2970	2970	2970	0
465	20250211	130100	6162210	2970	2970	2970	2970	0
466	20250211	130000	6162210	2970	2970	2970	2970	0
467	20250211	125900	6162210	2970	2970	2970	2970	0
468	20250211	125800	6162210	2970	2970	2970	2970	0
469	20250211	125700	6162210	2970	2970	2970	2970	0
470	20250211	125600	6162210	2970	2970	2970	2970	0
471	20250211	125500	6162210	2970	2970	2970	2970	0
472	20250211	125400	6162210	2970	2965	2970	2965	6
473	20250211	125300	6144395	2970	2970	2970	2970	0
474	20250211	125200	6144395	2970	2970	2970	2970	0
475	20250211	125100	6144395	2970	2970	2970	2970	0
476	20250211	125000	6144395	2970	2970	2970	2970	0
477	20250211	124900	6144395	2970	2970	2970	2970	0
478	20250211	124800	6144395	2970	2970	2970	2970	0
479	20250211	124700	6144395	2970	2965	2970	2965	25
480	20250211	124600	6070155	2970	2970	2970	2970	0
481	20250211	124500	6070155	2970	2970	2970	2970	0
482	20250211	124400	6070155	2970	2970	2970	2970	0
483	20250211	124300	6070155	2970	2970	2970	2970	0
484	20250211	124200	6070155	2970	2970	2970	2970	0
485	20250211	124100	6070155	2970	2970	2970	2970	0
486	20250211	124000	6070155	2970	2970	2970	2970	0
487	20250211	123900	6070155	2970	2970	2970	2970	0
488	20250211	123800	6070155	2970	2970	2970	2970	0
489	20250211	123700	6070155	2970	2970	2970	2970	0
490	20250211	123600	6070155	2970	2970	2970	2970	0
491	20250211	123500	6070155	2970	2970	2970	2970	0
492	20250211	123400	6070155	2970	2970	2970	2970	0
493	20250211	123300	6070155	2970	2970	2970	2970	0
494	20250211	123200	6070155	2970	2970	2970	2970	0
495	20250211	123100	6070155	2970	2970	2970	2970	0
496	20250211	123000	6070155	2970	2970	2970	2970	0
497	20250211	122900	6070155	2970	2970	2970	2970	0
498	20250211	122800	6070155	2970	2970	2970	2970	0
499	20250211	122700	6070155	2970	2970	2970	2970	0
500	20250211	122600	6070155	2970	2970	2970	2970	0
501	20250211	122500	6070155	2970	2970	2970	2970	0
502	20250211	122400	6070155	2970	2970	2970	2970	0
503	20250211	122300	6070155	2970	2970	2970	2970	0
504	20250211	122200	6070155	2970	2970	2970	2970	0
505	20250211	122100	6070155	2970	2970	2970	2970	0
506	20250211	122000	6070155	2970	2970	2970	2970	0
507	20250211	121900	6070155	2970	2970	2970	2970	0
508	20250211	121800	6070155	2970	2970	2970	2970	0
509	20250211	121700	6070155	2970	2970	2970	2970	0
510	20250211	121600	6070155	2970	2965	2970	2965	24
511	20250211	121500	5998880	2970	2970	2970	2970	0
512	20250211	121400	5998880	2970	2970	2970	2970	0
513	20250211	121300	5998880	2970	2970	2970	2970	0
514	20250211	121200	5998880	2970	2970	2970	2970	0
515	20250211	121100	5998880	2970	2970	2970	2970	0
516	20250211	121000	5998880	2970	2970	2970	2970	0
517	20250211	120900	5998880	2970	2970	2970	2970	0
518	20250211	120800	5998880	2970	2970	2970	2970	0
519	20250211	120700	5998880	2970	2970	2970	2970	0
520	20250211	120600	5998880	2970	2970	2970	2970	0
521	20250211	120500	5998880	2970	2970	2970	2970	0
522	20250211	120400	5998880	2970	2970	2970	2970	0
523	20250211	120300	5998880	2970	2970	2970	2970	0
524	20250211	120200	5998880	2970	2970	2970	2970	0
525	20250211	120100	5998880	2970	2970	2970	2970	0
526	20250211	120000	5998880	2970	2970	2970	2970	0
527	20250211	115900	5998880	2970	2970	2970	2970	0
528	20250211	115800	5998880	2970	2970	2970	2970	0
529	20250211	115700	5998880	2970	2970	2970	2970	0
530	20250211	115600	5998880	2970	2970	2970	2970	0
531	20250211	115500	5998880	2970	2970	2970	2970	0
532	20250211	115400	5998880	2970	2970	2970	2970	0
533	20250211	115300	5998880	2970	2970	2970	2970	0
534	20250211	115200	5998880	2970	2970	2970	2970	0
535	20250211	115100	5998880	2970	2970	2970	2970	0
536	20250211	115000	5998880	2970	2970	2970	2970	0
537	20250211	114900	5998880	2970	2970	2970	2970	0
538	20250211	114800	5998880	2970	2970	2970	2970	0
539	20250211	114700	5998880	2970	2970	2970	2970	0
540	20250211	114600	5998880	2970	2970	2970	2970	0
541	20250211	114500	5998880	2970	2970	2970	2970	24
542	20250211	114400	5927600	2970	2970	2970	2970	0
543	20250211	114300	5927600	2970	2970	2970	2970	0
544	20250211	114200	5927600	2970	2970	2970	2970	0
545	20250211	114100	5927600	2970	2970	2970	2970	0
546	20250211	114000	5927600	2970	2970	2970	2970	0
547	20250211	113900	5927600	2970	2970	2970	2970	0
548	20250211	113800	5927600	2970	2970	2970	2970	0
549	20250211	113700	5927600	2970	2970	2970	2970	0
550	20250211	113600	5927600	2970	2970	2970	2970	0
551	20250211	113500	5927600	2970	2970	2970	2970	0
552	20250211	113400	5927600	2970	2970	2970	2970	0
553	20250211	113300	5927600	2970	2970	2970	2970	0
554	20250211	113200	5927600	2970	2970	2970	2970	0
555	20250211	113100	5927600	2970	2970	2970	2970	0
556	20250211	113000	5927600	2970	2970	2970	2970	0
557	20250211	112900	5927600	2970	2970	2970	2970	0
558	20250211	112800	5927600	2970	2970	2970	2970	0
559	20250211	112700	5927600	2970	2970	2970	2970	0
560	20250211	112600	5927600	2970	2970	2970	2970	0
561	20250211	112500	5927600	2970	2970	2970	2970	0
562	20250211	112400	5927600	2970	2970	2970	2970	0
563	20250211	112300	5927600	2970	2970	2970	2970	0
564	20250211	112200	5927600	2970	2970	2970	2970	0
565	20250211	112100	5927600	2970	2970	2970	2970	113
566	20250211	112000	5591990	2970	2970	2970	2970	0
567	20250211	111900	5591990	2970	2970	2970	2970	0
568	20250211	111800	5591990	2970	2970	2970	2970	0
569	20250211	111700	5591990	2970	2970	2970	2970	0
570	20250211	111600	5591990	2970	2970	2970	2970	0
571	20250211	111500	5591990	2970	2970	2970	2970	0
572	20250211	111400	5591990	2970	2965	2970	2965	25
573	20250211	111300	5517840	2955	2955	2955	2955	0
574	20250211	111200	5517840	2955	2955	2955	2955	0
575	20250211	111100	5517840	2955	2955	2955	2955	0
576	20250211	111000	5517840	2955	2955	2955	2955	0
577	20250211	110900	5517840	2955	2955	2955	2955	0
578	20250211	110800	5517840	2955	2955	2955	2955	0
579	20250211	110700	5517840	2955	2955	2955	2955	0
580	20250211	110600	5517840	2955	2955	2955	2955	0
581	20250211	110500	5517840	2955	2955	2955	2955	0
582	20250211	110400	5517840	2955	2955	2955	2955	0
583	20250211	110300	5517840	2955	2955	2955	2955	0
584	20250211	110200	5517840	2955	2955	2955	2955	0
585	20250211	110100	5517840	2955	2955	2955	2955	0
586	20250211	110000	5517840	2955	2955	2955	2955	40
587	20250211	105900	5399640	2955	2955	2955	2955	0
588	20250211	105800	5399640	2955	2955	2955	2955	0
589	20250211	105700	5399640	2955	2955	2955	2955	0
590	20250211	105600	5399640	2955	2955	2955	2955	0
591	20250211	105500	5399640	2955	2955	2955	2955	0
592	20250211	105400	5399640	2955	2955	2955	2955	0
593	20250211	105300	5399640	2955	2955	2955	2955	0
594	20250211	105200	5399640	2955	2955	2955	2955	0
595	20250211	105100	5399640	2955	2955	2955	2955	0
596	20250211	105000	5399640	2955	2955	2955	2955	0
597	20250211	104900	5399640	2955	2955	2955	2955	0
598	20250211	104800	5399640	2955	2955	2955	2955	0
599	20250211	104700	5399640	2955	2955	2955	2955	0
600	20250211	104600	5399640	2955	2955	2955	2955	0
601	20250211	104500	5399640	2955	2955	2955	2955	0
602	20250211	104400	5399640	2955	2955	2955	2955	0
603	20250211	104300	5399640	2955	2955	2955	2955	233
604	20250211	104200	4711125	2975	2975	2975	2975	0
605	20250211	104100	4711125	2975	2975	2975	2975	0
606	20250211	104000	4711125	2975	2975	2975	2975	0
607	20250211	103900	4711125	2975	2975	2975	2975	0
608	20250211	103800	4711125	2975	2975	2975	2975	0
609	20250211	103700	4711125	2975	2975	2975	2975	0
610	20250211	103600	4711125	2975	2975	2975	2975	0
611	20250211	103500	4711125	2975	2975	2975	2975	0
612	20250211	103400	4711125	2975	2975	2975	2975	0
613	20250211	103300	4711125	2975	2975	2975	2975	0
614	20250211	103200	4711125	2975	2975	2975	2975	0
615	20250211	103100	4711125	2975	2975	2975	2975	0
616	20250211	103000	4711125	2975	2975	2975	2975	0
617	20250211	102900	4711125	2975	2975	2975	2975	0
618	20250211	102800	4711125	2975	2975	2975	2975	0
619	20250211	102700	4711125	2975	2975	2975	2975	0
620	20250211	102600	4711125	2975	2975	2975	2975	0
621	20250211	102500	4711125	2975	2975	2975	2975	0
622	20250211	102400	4711125	2975	2975	2975	2975	0
623	20250211	102300	4711125	2975	2975	2975	2975	0
624	20250211	102200	4711125	2975	2975	2975	2975	0
625	20250211	102100	4711125	2975	2975	2975	2975	0
626	20250211	102000	4711125	2975	2975	2975	2975	0
627	20250211	101900	4711125	2975	2975	2975	2975	0
628	20250211	101800	4711125	2975	2975	2975	2975	0
629	20250211	101700	4711125	2975	2975	2975	2975	0
630	20250211	101600	4711125	2975	2975	2975	2975	0
631	20250211	101500	4711125	2975	2975	2975	2975	0
632	20250211	101400	4711125	2975	2975	2975	2975	0
633	20250211	101300	4711125	2975	2975	2975	2975	0
634	20250211	101200	4711125	2975	2975	2975	2975	25
635	20250211	101100	4636750	2940	2940	2940	2940	0
636	20250211	101000	4636750	2940	2940	2940	2940	0
637	20250211	100900	4636750	2940	2940	2940	2940	0
638	20250211	100800	4636750	2940	2940	2940	2940	1
639	20250211	100700	4633810	2975	2950	2975	2950	400
640	20250211	100600	3453060	2940	2940	2940	2940	0
641	20250211	100500	3453060	2940	2940	2940	2940	0
642	20250211	100400	3453060	2940	2940	2940	2940	0
643	20250211	100300	3453060	2940	2960	2960	2940	788
644	20250211	100200	1124310	2960	2960	2960	2960	38
645	20250211	100100	1011830	2985	2985	2985	2985	0
646	20250211	100000	1011830	2985	2985	2985	2985	0
647	20250211	095900	1011830	2985	2985	2985	2985	0
648	20250211	095800	1011830	2985	2985	2985	2985	10
649	20250211	095700	981980	2935	2935	2935	2935	0
650	20250211	095600	981980	2935	2935	2935	2935	0
651	20250211	095500	981980	2935	2935	2935	2935	0
652	20250211	095400	981980	2935	2935	2935	2935	0
653	20250211	095300	981980	2935	2935	2935	2935	0
654	20250211	095200	981980	2935	2935	2935	2935	0
655	20250211	095100	981980	2935	2935	2935	2935	0
656	20250211	095000	981980	2935	2935	2935	2935	0
657	20250211	094900	981980	2935	2935	2935	2935	0
658	20250211	094800	981980	2935	2935	2935	2935	0
659	20250211	094700	981980	2935	2935	2935	2935	0
660	20250211	094600	981980	2935	2935	2935	2935	0
661	20250211	094500	981980	2935	2935	2935	2935	0
662	20250211	094400	981980	2935	2935	2935	2935	0
663	20250211	094300	981980	2935	2935	2935	2935	0
664	20250211	094200	981980	2935	2935	2935	2935	0
665	20250211	094100	981980	2935	2935	2935	2935	0
666	20250211	094000	981980	2935	2935	2935	2935	0
667	20250211	093900	981980	2935	2935	2935	2935	0
668	20250211	093800	981980	2935	2935	2935	2935	0
669	20250211	093700	981980	2935	2935	2935	2935	0
670	20250211	093600	981980	2935	2935	2935	2935	0
671	20250211	093500	981980	2935	2935	2935	2935	0
672	20250211	093400	981980	2935	2935	2935	2935	0
673	20250211	093300	981980	2935	2935	2935	2935	0
674	20250211	093200	981980	2935	2935	2935	2935	0
675	20250211	093100	981980	2935	2935	2935	2935	0
676	20250211	093000	981980	2935	2935	2935	2935	6
677	20250211	092900	964370	2945	2945	2945	2945	0
678	20250211	092800	964370	2945	2945	2945	2945	0
679	20250211	092700	964370	2945	2945	2945	2945	0
680	20250211	092600	964370	2945	2945	2945	2945	0
681	20250211	092500	964370	2945	2945	2945	2945	0
682	20250211	092400	964370	2945	2945	2945	2945	0
683	20250211	092300	964370	2945	2945	2945	2945	0
684	20250211	092200	964370	2945	2945	2945	2945	0
685	20250211	092100	964370	2945	2945	2945	2945	0
686	20250211	092000	964370	2945	2945	2945	2945	0
687	20250211	091900	964370	2945	2945	2945	2945	0
688	20250211	091800	964370	2945	2945	2945	2945	0
689	20250211	091700	964370	2945	2945	2945	2945	0
690	20250211	091600	964370	2945	2945	2945	2945	0
691	20250211	091500	964370	2945	2945	2945	2945	0
692	20250211	091400	964370	2945	2945	2945	2945	0
693	20250211	091300	964370	2945	2945	2945	2945	0
694	20250211	091200	964370	2945	2945	2945	2945	0
695	20250211	091100	964370	2945	2945	2945	2945	0
696	20250211	091000	964370	2945	2945	2945	2945	0
697	20250211	090900	964370	2945	2945	2945	2945	0
698	20250211	090800	964370	2945	2945	2945	2945	0
699	20250211	090700	964370	2945	2945	2945	2945	0
700	20250211	090600	964370	2945	2945	2945	2945	0
701	20250211	090500	964370	2945	2945	2945	2945	0
702	20250211	090400	964370	2945	2945	2945	2945	0
703	20250211	090300	964370	2945	2945	2945	2945	0
704	20250211	090200	964370	2945	2945	2945	2945	0
705	20250211	090100	964370	2945	2945	2945	2945	0
706	20250211	090000	964370	2945	2925	2945	2925	325