KissMeData/229500/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205200	11335430	5370	5370	5370	5370	195
3	20250207	205100	11335430	5370	5370	5370	5370	0
4	20250207	205000	11335430	5370	5370	5370	5370	0
5	20250207	204900	11335430	5370	5370	5370	5370	0
6	20250207	204800	11335430	5370	5370	5370	5370	0
7	20250207	204700	11335430	5370	5370	5370	5370	0
8	20250207	204600	11335430	5370	5370	5370	5370	0
9	20250207	204500	11335430	5370	5370	5370	5370	0
10	20250207	204400	11335430	5370	5370	5370	5370	0
11	20250207	204300	11335430	5370	5370	5370	5370	0
12	20250207	204200	11335430	5370	5370	5370	5370	0
13	20250207	204100	11335430	5370	5370	5370	5370	0
14	20250207	204000	11335430	5370	5370	5370	5370	0
15	20250207	203900	11335430	5370	5370	5370	5370	0
16	20250207	203800	11335430	5370	5370	5370	5370	0
17	20250207	203700	11335430	5370	5370	5370	5370	0
18	20250207	203600	11335430	5370	5370	5370	5370	0
19	20250207	203500	11335430	5370	5370	5370	5370	0
20	20250207	203400	11335430	5370	5370	5370	5370	0
21	20250207	203300	11335430	5370	5370	5370	5370	0
22	20250207	203200	11335430	5370	5370	5370	5370	0
23	20250207	203100	11335430	5370	5370	5370	5370	0
24	20250207	203000	11335430	5370	5370	5370	5370	0
25	20250207	202900	11335430	5370	5370	5370	5370	0
26	20250207	202800	11335430	5370	5370	5370	5370	0
27	20250207	202700	11335430	5370	5370	5370	5370	0
28	20250207	202600	11335430	5370	5370	5370	5370	0
29	20250207	202500	11335430	5370	5370	5370	5370	0
30	20250207	202400	11335430	5370	5370	5370	5370	0
31	20250207	202300	11335430	5370	5370	5370	5370	0
32	20250207	202200	11335430	5370	5370	5370	5370	195
33	20250207	202100	11335430	5370	5370	5370	5370	0
34	20250207	202000	11335430	5370	5370	5370	5370	0
35	20250207	201900	11335430	5370	5370	5370	5370	0
36	20250207	201800	11335430	5370	5370	5370	5370	0
37	20250207	201700	11335430	5370	5370	5370	5370	0
38	20250207	201600	11335430	5370	5370	5370	5370	0
39	20250207	201500	11335430	5370	5370	5370	5370	0
40	20250207	201400	11335430	5370	5370	5370	5370	0
41	20250207	201300	11335430	5370	5370	5370	5370	0
42	20250207	201200	11335430	5370	5370	5370	5370	0
43	20250207	201100	11335430	5370	5370	5370	5370	0
44	20250207	201000	11335430	5370	5370	5370	5370	0
45	20250207	200900	11335430	5370	5370	5370	5370	0
46	20250207	200800	11335430	5370	5370	5370	5370	0
47	20250207	200700	11335430	5370	5370	5370	5370	0
48	20250207	200600	11335430	5370	5370	5370	5370	0
49	20250207	200500	11335430	5370	5370	5370	5370	0
50	20250207	200400	11335430	5370	5370	5370	5370	0
51	20250207	200300	11335430	5370	5370	5370	5370	0
52	20250207	200200	11335430	5370	5370	5370	5370	0
53	20250207	200100	11335430	5370	5370	5370	5370	0
54	20250207	200000	11335430	5370	5370	5370	5370	0
55	20250207	195900	11335430	5370	5370	5370	5370	0
56	20250207	195800	11335430	5370	5370	5370	5370	0
57	20250207	195700	11335430	5370	5370	5370	5370	0
58	20250207	195600	11335430	5370	5370	5370	5370	0
59	20250207	195500	11335430	5370	5370	5370	5370	0
60	20250207	195400	11335430	5370	5370	5370	5370	0
61	20250207	195300	11335430	5370	5370	5370	5370	0
62	20250207	195200	11335430	5370	5370	5370	5370	195
63	20250207	195100	11335430	5370	5370	5370	5370	0
64	20250207	195000	11335430	5370	5370	5370	5370	0
65	20250207	194900	11335430	5370	5370	5370	5370	0
66	20250207	194800	11335430	5370	5370	5370	5370	0
67	20250207	194700	11335430	5370	5370	5370	5370	0
68	20250207	194600	11335430	5370	5370	5370	5370	0
69	20250207	194500	11335430	5370	5370	5370	5370	0
70	20250207	194400	11335430	5370	5370	5370	5370	0
71	20250207	194300	11335430	5370	5370	5370	5370	0
72	20250207	194200	11335430	5370	5370	5370	5370	0
73	20250207	194100	11335430	5370	5370	5370	5370	0
74	20250207	194000	11335430	5370	5370	5370	5370	0
75	20250207	193900	11335430	5370	5370	5370	5370	0
76	20250207	193800	11335430	5370	5370	5370	5370	0
77	20250207	193700	11335430	5370	5370	5370	5370	0
78	20250207	193600	11335430	5370	5370	5370	5370	0
79	20250207	193500	11335430	5370	5370	5370	5370	0
80	20250207	193400	11335430	5370	5370	5370	5370	0
81	20250207	193300	11335430	5370	5370	5370	5370	0
82	20250207	193200	11335430	5370	5370	5370	5370	0
83	20250207	193100	11335430	5370	5370	5370	5370	0
84	20250207	193000	11335430	5370	5370	5370	5370	0
85	20250207	192900	11335430	5370	5370	5370	5370	0
86	20250207	192800	11335430	5370	5370	5370	5370	0
87	20250207	192700	11335430	5370	5370	5370	5370	0
88	20250207	192600	11335430	5370	5370	5370	5370	0
89	20250207	192500	11335430	5370	5370	5370	5370	0
90	20250207	192400	11335430	5370	5370	5370	5370	0
91	20250207	192300	11335430	5370	5370	5370	5370	0
92	20250207	192200	11335430	5370	5370	5370	5370	195
93	20250207	192100	11335430	5370	5370	5370	5370	0
94	20250207	192000	11335430	5370	5370	5370	5370	0
95	20250207	191900	11335430	5370	5370	5370	5370	0
96	20250207	191800	11335430	5370	5370	5370	5370	0
97	20250207	191700	11335430	5370	5370	5370	5370	0
98	20250207	191600	11335430	5370	5370	5370	5370	0
99	20250207	191500	11335430	5370	5370	5370	5370	0
100	20250207	191400	11335430	5370	5370	5370	5370	0
101	20250207	191300	11335430	5370	5370	5370	5370	0
102	20250207	191200	11335430	5370	5370	5370	5370	0
103	20250207	191100	11335430	5370	5370	5370	5370	0
104	20250207	191000	11335430	5370	5370	5370	5370	0
105	20250207	190900	11335430	5370	5370	5370	5370	0
106	20250207	190800	11335430	5370	5370	5370	5370	0
107	20250207	190700	11335430	5370	5370	5370	5370	0
108	20250207	190600	11335430	5370	5370	5370	5370	0
109	20250207	190500	11335430	5370	5370	5370	5370	0
110	20250207	190400	11335430	5370	5370	5370	5370	0
111	20250207	190300	11335430	5370	5370	5370	5370	0
112	20250207	190200	11335430	5370	5370	5370	5370	0
113	20250207	190100	11335430	5370	5370	5370	5370	0
114	20250207	190000	11335430	5370	5370	5370	5370	0
115	20250207	185900	11335430	5370	5370	5370	5370	0
116	20250207	185800	11335430	5370	5370	5370	5370	0
117	20250207	185700	11335430	5370	5370	5370	5370	0
118	20250207	185600	11335430	5370	5370	5370	5370	0
119	20250207	185500	11335430	5370	5370	5370	5370	0
120	20250207	185400	11335430	5370	5370	5370	5370	0
121	20250207	185300	11335430	5370	5370	5370	5370	0
122	20250207	185200	11335430	5370	5370	5370	5370	195
123	20250207	185100	11335430	5370	5370	5370	5370	0
124	20250207	185000	11335430	5370	5370	5370	5370	0
125	20250207	184900	11335430	5370	5370	5370	5370	0
126	20250207	184800	11335430	5370	5370	5370	5370	0
127	20250207	184700	11335430	5370	5370	5370	5370	0
128	20250207	184600	11335430	5370	5370	5370	5370	0
129	20250207	184500	11335430	5370	5370	5370	5370	0
130	20250207	184400	11335430	5370	5370	5370	5370	0
131	20250207	184300	11335430	5370	5370	5370	5370	0
132	20250207	184200	11335430	5370	5370	5370	5370	0
133	20250207	184100	11335430	5370	5370	5370	5370	0
134	20250207	184000	11335430	5370	5370	5370	5370	0
135	20250207	183900	11335430	5370	5370	5370	5370	0
136	20250207	183800	11335430	5370	5370	5370	5370	0
137	20250207	183700	11335430	5370	5370	5370	5370	0
138	20250207	183600	11335430	5370	5370	5370	5370	0
139	20250207	183500	11335430	5370	5370	5370	5370	0
140	20250207	183400	11335430	5370	5370	5370	5370	0
141	20250207	183300	11335430	5370	5370	5370	5370	0
142	20250207	183200	11335430	5370	5370	5370	5370	0
143	20250207	183100	11335430	5370	5370	5370	5370	0
144	20250207	183000	11335430	5370	5370	5370	5370	0
145	20250207	182900	11335430	5370	5370	5370	5370	0
146	20250207	182800	11335430	5370	5370	5370	5370	0
147	20250207	182700	11335430	5370	5370	5370	5370	0
148	20250207	182600	11335430	5370	5370	5370	5370	0
149	20250207	182500	11335430	5370	5370	5370	5370	0
150	20250207	182400	11335430	5370	5370	5370	5370	0
151	20250207	182300	11335430	5370	5370	5370	5370	0
152	20250207	182200	11335430	5370	5370	5370	5370	195
153	20250207	182100	11335430	5370	5370	5370	5370	0
154	20250207	182000	11335430	5370	5370	5370	5370	0
155	20250207	181900	11335430	5370	5370	5370	5370	0
156	20250207	181800	11335430	5370	5370	5370	5370	0
157	20250207	181700	11335430	5370	5370	5370	5370	0
158	20250207	181600	11335430	5370	5370	5370	5370	0
159	20250207	181500	11335430	5370	5370	5370	5370	0
160	20250207	181400	11335430	5370	5370	5370	5370	0
161	20250207	181300	11335430	5370	5370	5370	5370	0
162	20250207	181200	11335430	5370	5370	5370	5370	0
163	20250207	181100	11335430	5370	5370	5370	5370	0
164	20250207	181000	11335430	5370	5370	5370	5370	0
165	20250207	180900	11335430	5370	5370	5370	5370	0
166	20250207	180800	11335430	5370	5370	5370	5370	0
167	20250207	180700	11335430	5370	5370	5370	5370	0
168	20250207	180600	11335430	5370	5370	5370	5370	0
169	20250207	180500	11335430	5370	5370	5370	5370	0
170	20250207	180400	11335430	5370	5370	5370	5370	0
171	20250207	180300	11335430	5370	5370	5370	5370	0
172	20250207	180200	11335430	5370	5370	5370	5370	0
173	20250207	180100	11335430	5370	5370	5370	5370	0
174	20250207	180000	11335430	5370	5370	5370	5370	0
175	20250207	175900	11335430	5370	5370	5370	5370	0
176	20250207	175800	11335430	5370	5370	5370	5370	0
177	20250207	175700	11335430	5370	5370	5370	5370	0
178	20250207	175600	11335430	5370	5370	5370	5370	0
179	20250207	175500	11335430	5370	5370	5370	5370	0
180	20250207	175400	11335430	5370	5370	5370	5370	0
181	20250207	175300	11335430	5370	5370	5370	5370	0
182	20250207	175200	11335430	5370	5370	5370	5370	195
183	20250207	175100	11335430	5370	5370	5370	5370	0
184	20250207	175000	11335430	5370	5370	5370	5370	0
185	20250207	174900	11335430	5370	5370	5370	5370	0
186	20250207	174800	11335430	5370	5370	5370	5370	0
187	20250207	174700	11335430	5370	5370	5370	5370	0
188	20250207	174600	11335430	5370	5370	5370	5370	0
189	20250207	174500	11335430	5370	5370	5370	5370	0
190	20250207	174400	11335430	5370	5370	5370	5370	0
191	20250207	174300	11335430	5370	5370	5370	5370	0
192	20250207	174200	11335430	5370	5370	5370	5370	0
193	20250207	174100	11335430	5370	5370	5370	5370	0
194	20250207	174000	11335430	5370	5370	5370	5370	0
195	20250207	173900	11335430	5370	5370	5370	5370	0
196	20250207	173800	11335430	5370	5370	5370	5370	0
197	20250207	173700	11335430	5370	5370	5370	5370	0
198	20250207	173600	11335430	5370	5370	5370	5370	0
199	20250207	173500	11335430	5370	5370	5370	5370	0
200	20250207	173400	11335430	5370	5370	5370	5370	0
201	20250207	173300	11335430	5370	5370	5370	5370	0
202	20250207	173200	11335430	5370	5370	5370	5370	0
203	20250207	173100	11335430	5370	5370	5370	5370	0
204	20250207	173000	11335430	5370	5370	5370	5370	0
205	20250207	172900	11335430	5370	5370	5370	5370	0
206	20250207	172800	11335430	5370	5370	5370	5370	0
207	20250207	172700	11335430	5370	5370	5370	5370	0
208	20250207	172600	11335430	5370	5370	5370	5370	0
209	20250207	172500	11335430	5370	5370	5370	5370	0
210	20250207	172400	11335430	5370	5370	5370	5370	0
211	20250207	172300	11335430	5370	5370	5370	5370	0
212	20250207	172200	11335430	5370	5370	5370	5370	195
213	20250207	172100	11335430	5370	5370	5370	5370	0
214	20250207	172000	11335430	5370	5370	5370	5370	0
215	20250207	171900	11335430	5370	5370	5370	5370	0
216	20250207	171800	11335430	5370	5370	5370	5370	0
217	20250207	171700	11335430	5370	5370	5370	5370	0
218	20250207	171600	11335430	5370	5370	5370	5370	0
219	20250207	171500	11335430	5370	5370	5370	5370	0
220	20250207	171400	11335430	5370	5370	5370	5370	0
221	20250207	171300	11335430	5370	5370	5370	5370	0
222	20250207	171200	11335430	5370	5370	5370	5370	0
223	20250207	171100	11335430	5370	5370	5370	5370	0
224	20250207	171000	11335430	5370	5370	5370	5370	0
225	20250207	170900	11335430	5370	5370	5370	5370	0
226	20250207	170800	11335430	5370	5370	5370	5370	0
227	20250207	170700	11335430	5370	5370	5370	5370	0
228	20250207	170600	11335430	5370	5370	5370	5370	0
229	20250207	170500	11335430	5370	5370	5370	5370	0
230	20250207	170400	11335430	5370	5370	5370	5370	0
231	20250207	170300	11335430	5370	5370	5370	5370	0
232	20250207	170200	11335430	5370	5370	5370	5370	0
233	20250207	170100	11335430	5370	5370	5370	5370	0
234	20250207	170000	11335430	5370	5370	5370	5370	0
235	20250207	165900	11335430	5370	5370	5370	5370	0
236	20250207	165800	11335430	5370	5370	5370	5370	0
237	20250207	165700	11335430	5370	5370	5370	5370	0
238	20250207	165600	11335430	5370	5370	5370	5370	0
239	20250207	165500	11335430	5370	5370	5370	5370	0
240	20250207	165400	11335430	5370	5370	5370	5370	0
241	20250207	165300	11335430	5370	5370	5370	5370	0
242	20250207	165200	11335430	5370	5370	5370	5370	195
243	20250207	165100	11335430	5370	5370	5370	5370	0
244	20250207	165000	11335430	5370	5370	5370	5370	0
245	20250207	164900	11335430	5370	5370	5370	5370	0
246	20250207	164800	11335430	5370	5370	5370	5370	0
247	20250207	164700	11335430	5370	5370	5370	5370	0
248	20250207	164600	11335430	5370	5370	5370	5370	0
249	20250207	164500	11335430	5370	5370	5370	5370	0
250	20250207	164400	11335430	5370	5370	5370	5370	0
251	20250207	164300	11335430	5370	5370	5370	5370	0
252	20250207	164200	11335430	5370	5370	5370	5370	0
253	20250207	164100	11335430	5370	5370	5370	5370	0
254	20250207	164000	11335430	5370	5370	5370	5370	0
255	20250207	163900	11335430	5370	5370	5370	5370	0
256	20250207	163800	11335430	5370	5370	5370	5370	0
257	20250207	163700	11335430	5370	5370	5370	5370	0
258	20250207	163600	11335430	5370	5370	5370	5370	0
259	20250207	163500	11335430	5370	5370	5370	5370	0
260	20250207	163400	11335430	5370	5370	5370	5370	0
261	20250207	163300	11335430	5370	5370	5370	5370	0
262	20250207	163200	11335430	5370	5370	5370	5370	0
263	20250207	163100	11335430	5370	5370	5370	5370	0
264	20250207	163000	11335430	5370	5370	5370	5370	0
265	20250207	162900	11335430	5370	5370	5370	5370	0
266	20250207	162800	11335430	5370	5370	5370	5370	0
267	20250207	162700	11335430	5370	5370	5370	5370	0
268	20250207	162600	11335430	5370	5370	5370	5370	0
269	20250207	162500	11335430	5370	5370	5370	5370	0
270	20250207	162400	11335430	5370	5370	5370	5370	0
271	20250207	162300	11335430	5370	5370	5370	5370	0
272	20250207	162200	11335430	5370	5370	5370	5370	195
273	20250207	162100	11335430	5370	5370	5370	5370	0
274	20250207	162000	11335430	5370	5370	5370	5370	0
275	20250207	161900	11335430	5370	5370	5370	5370	0
276	20250207	161800	11335430	5370	5370	5370	5370	0
277	20250207	161700	11335430	5370	5370	5370	5370	0
278	20250207	161600	11335430	5370	5370	5370	5370	0
279	20250207	161500	11335430	5370	5370	5370	5370	0
280	20250207	161400	11335430	5370	5370	5370	5370	0
281	20250207	161300	11335430	5370	5370	5370	5370	0
282	20250207	161200	11335430	5370	5370	5370	5370	0
283	20250207	161100	11335430	5370	5370	5370	5370	0
284	20250207	161000	11335430	5370	5370	5370	5370	0
285	20250207	160900	11335430	5370	5370	5370	5370	0
286	20250207	160800	11335430	5370	5370	5370	5370	0
287	20250207	160700	11335430	5370	5370	5370	5370	0
288	20250207	160600	11335430	5370	5370	5370	5370	0
289	20250207	160500	11335430	5370	5370	5370	5370	0
290	20250207	160400	11335430	5370	5370	5370	5370	0
291	20250207	160300	11335430	5370	5370	5370	5370	0
292	20250207	160200	11335430	5370	5370	5370	5370	0
293	20250207	160100	11335430	5370	5370	5370	5370	0
294	20250207	160000	11335430	5370	5370	5370	5370	0
295	20250207	155900	11335430	5370	5370	5370	5370	0
296	20250207	155800	11335430	5370	5370	5370	5370	0
297	20250207	155700	11335430	5370	5370	5370	5370	0
298	20250207	155600	11335430	5370	5370	5370	5370	0
299	20250207	155500	11335430	5370	5370	5370	5370	0
300	20250207	155400	11335430	5370	5370	5370	5370	0
301	20250207	155300	11335430	5370	5370	5370	5370	0
302	20250207	155200	11335430	5370	5370	5370	5370	195
303	20250207	155100	11335430	5370	5370	5370	5370	0
304	20250207	155000	11335430	5370	5370	5370	5370	0
305	20250207	154900	11335430	5370	5370	5370	5370	0
306	20250207	154800	11335430	5370	5370	5370	5370	0
307	20250207	154700	11335430	5370	5370	5370	5370	0
308	20250207	154600	11335430	5370	5370	5370	5370	0
309	20250207	154500	11335430	5370	5370	5370	5370	0
310	20250207	154400	11335430	5370	5370	5370	5370	0
311	20250207	154300	11335430	5370	5370	5370	5370	0
312	20250207	154200	11335430	5370	5370	5370	5370	0
313	20250207	154100	11335430	5370	5370	5370	5370	0
314	20250207	154000	11335430	5370	5370	5370	5370	0
315	20250207	153900	11335430	5370	5370	5370	5370	0
316	20250207	153800	11335430	5370	5370	5370	5370	0
317	20250207	153700	11335430	5370	5370	5370	5370	0
318	20250207	153600	11335430	5370	5370	5370	5370	0
319	20250207	153500	11335430	5370	5370	5370	5370	0
320	20250207	153400	11335430	5370	5370	5370	5370	0
321	20250207	153300	11335430	5370	5370	5370	5370	0
322	20250207	153200	11335430	5370	5370	5370	5370	0
323	20250207	153100	11335430	5370	5370	5370	5370	0
324	20250207	153000	11335430	5370	5370	5370	5370	195
325	20250207	152900	10288280	5380	5380	5380	5380	0
326	20250207	152800	10288280	5380	5380	5380	5380	0
327	20250207	152700	10288280	5380	5380	5380	5380	0
328	20250207	152600	10288280	5380	5380	5380	5380	0
329	20250207	152500	10288280	5380	5380	5380	5380	0
330	20250207	152400	10288280	5380	5380	5380	5380	0
331	20250207	152300	10288280	5380	5380	5380	5380	0
332	20250207	152200	10288280	5380	5380	5380	5380	0
333	20250207	152100	10288280	5380	5380	5380	5380	0
334	20250207	152000	10288280	5380	5380	5380	5380	0
335	20250207	151900	10288280	5380	5380	5380	5380	0
336	20250207	151800	10288280	5380	5380	5380	5380	0
337	20250207	151700	10288280	5380	5380	5380	5380	0
338	20250207	151600	10288280	5380	5380	5380	5380	0
339	20250207	151500	10288280	5380	5380	5380	5380	0
340	20250207	151400	10288280	5380	5380	5380	5380	0
341	20250207	151300	10288280	5380	5380	5380	5380	0
342	20250207	151200	10288280	5380	5380	5380	5380	0
343	20250207	151100	10288280	5380	5380	5380	5380	0
344	20250207	151000	10288280	5380	5380	5380	5380	0
345	20250207	150900	10288280	5380	5380	5380	5380	0
346	20250207	150800	10288280	5380	5380	5380	5380	0
347	20250207	150700	10288280	5380	5380	5380	5380	0
348	20250207	150600	10288280	5380	5380	5380	5380	0
349	20250207	150500	10288280	5380	5380	5380	5380	0
350	20250207	150400	10288280	5380	5380	5380	5380	0
351	20250207	150300	10288280	5380	5380	5380	5380	0
352	20250207	150200	10288280	5380	5380	5380	5380	0
353	20250207	150100	10288280	5380	5380	5380	5380	0
354	20250207	150000	10288280	5380	5380	5380	5380	0
355	20250207	145900	10288280	5380	5380	5380	5380	0
356	20250207	145800	10288280	5380	5380	5380	5380	0
357	20250207	145700	10288280	5380	5380	5380	5380	0
358	20250207	145600	10288280	5380	5380	5380	5380	0
359	20250207	145500	10288280	5380	5380	5380	5380	0
360	20250207	145400	10288280	5380	5380	5380	5380	0
361	20250207	145300	10288280	5380	5380	5380	5380	0
362	20250207	145200	10288280	5380	5380	5380	5380	0
363	20250207	145100	10288280	5380	5380	5380	5380	0
364	20250207	145000	10288280	5380	5380	5380	5380	0
365	20250207	144900	10288280	5380	5380	5380	5380	0
366	20250207	144800	10288280	5380	5380	5380	5380	0
367	20250207	144700	10288280	5380	5380	5380	5380	0
368	20250207	144600	10288280	5380	5380	5380	5380	0
369	20250207	144500	10288280	5380	5380	5380	5380	0
370	20250207	144400	10288280	5380	5380	5380	5380	0
371	20250207	144300	10288280	5380	5380	5380	5380	0
372	20250207	144200	10288280	5380	5380	5380	5380	0
373	20250207	144100	10288280	5380	5380	5380	5380	0
374	20250207	144000	10288280	5380	5380	5380	5380	0
375	20250207	143900	10288280	5380	5380	5380	5380	0
376	20250207	143800	10288280	5380	5380	5380	5380	0
377	20250207	143700	10288280	5380	5380	5380	5380	0
378	20250207	143600	10288280	5380	5380	5380	5380	0
379	20250207	143500	10288280	5380	5380	5380	5380	0
380	20250207	143400	10288280	5380	5380	5380	5380	0
381	20250207	143300	10288280	5380	5380	5380	5380	0
382	20250207	143200	10288280	5380	5380	5380	5380	0
383	20250207	143100	10288280	5380	5380	5380	5380	0
384	20250207	143000	10288280	5380	5380	5380	5380	0
385	20250207	142900	10288280	5380	5380	5380	5380	0
386	20250207	142800	10288280	5380	5380	5380	5380	0
387	20250207	142700	10288280	5380	5380	5380	5380	0
388	20250207	142600	10288280	5380	5380	5380	5380	0
389	20250207	142500	10288280	5380	5380	5380	5380	0
390	20250207	142400	10288280	5380	5380	5380	5380	0
391	20250207	142300	10288280	5380	5380	5380	5380	0
392	20250207	142200	10288280	5380	5380	5380	5380	0
393	20250207	142100	10288280	5380	5380	5380	5380	0
394	20250207	142000	10288280	5380	5380	5380	5380	0
395	20250207	141900	10288280	5380	5380	5380	5380	0
396	20250207	141800	10288280	5380	5380	5380	5380	0
397	20250207	141700	10288280	5380	5380	5380	5380	0
398	20250207	141600	10288280	5380	5380	5380	5380	0
399	20250207	141500	10288280	5380	5380	5380	5380	0
400	20250207	141400	10288280	5380	5380	5380	5380	0
401	20250207	141300	10288280	5380	5380	5380	5380	0
402	20250207	141200	10288280	5380	5380	5380	5380	0
403	20250207	141100	10288280	5380	5380	5380	5380	0
404	20250207	141000	10288280	5380	5380	5380	5380	3
405	20250207	140900	10272140	5250	5340	5340	5250	231
406	20250207	140800	9057850	5350	5370	5370	5350	4
407	20250207	140700	9036420	5380	5380	5380	5380	0
408	20250207	140600	9036420	5380	5380	5380	5380	0
409	20250207	140500	9036420	5380	5380	5380	5380	0
410	20250207	140400	9036420	5380	5380	5380	5380	0
411	20250207	140300	9036420	5380	5380	5380	5380	0
412	20250207	140200	9036420	5380	5380	5380	5380	0
413	20250207	140100	9036420	5380	5380	5380	5380	0
414	20250207	140000	9036420	5380	5380	5380	5380	0
415	20250207	135900	9036420	5380	5380	5380	5380	0
416	20250207	135800	9036420	5380	5380	5380	5380	0
417	20250207	135700	9036420	5380	5380	5380	5380	0
418	20250207	135600	9036420	5380	5380	5380	5380	0
419	20250207	135500	9036420	5380	5380	5380	5380	0
420	20250207	135400	9036420	5380	5380	5380	5380	0
421	20250207	135300	9036420	5380	5380	5380	5380	0
422	20250207	135200	9036420	5380	5380	5380	5380	0
423	20250207	135100	9036420	5380	5380	5380	5380	0
424	20250207	135000	9036420	5380	5380	5380	5380	0
425	20250207	134900	9036420	5380	5380	5380	5380	0
426	20250207	134800	9036420	5380	5380	5380	5380	0
427	20250207	134700	9036420	5380	5380	5380	5380	0
428	20250207	134600	9036420	5380	5380	5380	5380	0
429	20250207	134500	9036420	5380	5380	5380	5380	0
430	20250207	134400	9036420	5380	5380	5380	5380	0
431	20250207	134300	9036420	5380	5380	5380	5380	0
432	20250207	134200	9036420	5380	5380	5380	5380	0
433	20250207	134100	9036420	5380	5380	5380	5380	0
434	20250207	134000	9036420	5380	5380	5380	5380	0
435	20250207	133900	9036420	5380	5380	5380	5380	0
436	20250207	133800	9036420	5380	5380	5380	5380	0
437	20250207	133700	9036420	5380	5380	5380	5380	0
438	20250207	133600	9036420	5380	5380	5380	5380	0
439	20250207	133500	9036420	5380	5380	5380	5380	0
440	20250207	133400	9036420	5380	5380	5380	5380	0
441	20250207	133300	9036420	5380	5380	5380	5380	1
442	20250207	133200	9031040	5360	5350	5370	5350	3
443	20250207	133100	9014960	5380	5380	5380	5380	1
444	20250207	133000	9009580	5360	5370	5370	5360	2
445	20250207	132900	8998850	5380	5380	5380	5380	0
446	20250207	132800	8998850	5380	5380	5380	5380	0
447	20250207	132700	8998850	5380	5380	5380	5380	0
448	20250207	132600	8998850	5380	5380	5380	5380	0
449	20250207	132500	8998850	5380	5380	5380	5380	0
450	20250207	132400	8998850	5380	5380	5380	5380	0
451	20250207	132300	8998850	5380	5380	5380	5380	0
452	20250207	132200	8998850	5380	5380	5380	5380	0
453	20250207	132100	8998850	5380	5380	5380	5380	0
454	20250207	132000	8998850	5380	5380	5380	5380	0
455	20250207	131900	8998850	5380	5380	5380	5380	0
456	20250207	131800	8998850	5380	5380	5380	5380	0
457	20250207	131700	8998850	5380	5380	5380	5380	0
458	20250207	131600	8998850	5380	5380	5380	5380	0
459	20250207	131500	8998850	5380	5380	5380	5380	0
460	20250207	131400	8998850	5380	5380	5380	5380	0
461	20250207	131300	8998850	5380	5380	5380	5380	0
462	20250207	131200	8998850	5380	5380	5380	5380	0
463	20250207	131100	8998850	5380	5380	5380	5380	0
464	20250207	131000	8998850	5380	5380	5380	5380	0
465	20250207	130900	8998850	5380	5380	5380	5380	0
466	20250207	130800	8998850	5380	5380	5380	5380	0
467	20250207	130700	8998850	5380	5380	5380	5380	0
468	20250207	130600	8998850	5380	5380	5380	5380	0
469	20250207	130500	8998850	5380	5380	5380	5380	0
470	20250207	130400	8998850	5380	5380	5380	5380	0
471	20250207	130300	8998850	5380	5380	5380	5380	0
472	20250207	130200	8998850	5380	5380	5380	5380	0
473	20250207	130100	8998850	5380	5380	5380	5380	0
474	20250207	130000	8998850	5380	5380	5380	5380	0
475	20250207	125900	8998850	5380	5380	5380	5380	0
476	20250207	125800	8998850	5380	5380	5380	5380	0
477	20250207	125700	8998850	5380	5380	5380	5380	0
478	20250207	125600	8998850	5380	5380	5380	5380	0
479	20250207	125500	8998850	5380	5380	5380	5380	0
480	20250207	125400	8998850	5380	5380	5380	5380	4
481	20250207	125300	8977330	5380	5380	5380	5380	0
482	20250207	125200	8977330	5380	5380	5380	5380	0
483	20250207	125100	8977330	5380	5380	5380	5380	0
484	20250207	125000	8977330	5380	5380	5380	5380	0
485	20250207	124900	8977330	5380	5380	5380	5380	0
486	20250207	124800	8977330	5380	5380	5380	5380	0
487	20250207	124700	8977330	5380	5380	5380	5380	0
488	20250207	124600	8977330	5380	5380	5380	5380	0
489	20250207	124500	8977330	5380	5380	5380	5380	0
490	20250207	124400	8977330	5380	5380	5380	5380	0
491	20250207	124300	8977330	5380	5380	5380	5380	0
492	20250207	124200	8977330	5380	5380	5380	5380	0
493	20250207	124100	8977330	5380	5380	5380	5380	0
494	20250207	124000	8977330	5380	5380	5380	5380	0
495	20250207	123900	8977330	5380	5380	5380	5380	0
496	20250207	123800	8977330	5380	5380	5380	5380	0
497	20250207	123700	8977330	5380	5380	5380	5380	0
498	20250207	123600	8977330	5380	5380	5380	5380	0
499	20250207	123500	8977330	5380	5280	5380	5250	301
500	20250207	123400	7395030	5380	5380	5380	5380	0
501	20250207	123300	7395030	5380	5380	5380	5380	0
502	20250207	123200	7395030	5380	5380	5380	5380	0
503	20250207	123100	7395030	5380	5380	5380	5380	0
504	20250207	123000	7395030	5380	5380	5380	5380	0
505	20250207	122900	7395030	5380	5380	5380	5380	0
506	20250207	122800	7395030	5380	5380	5380	5380	0
507	20250207	122700	7395030	5380	5380	5380	5380	0
508	20250207	122600	7395030	5380	5380	5380	5380	0
509	20250207	122500	7395030	5380	5380	5380	5380	0
510	20250207	122400	7395030	5380	5380	5380	5380	0
511	20250207	122300	7395030	5380	5380	5380	5380	0
512	20250207	122200	7395030	5380	5380	5380	5380	0
513	20250207	122100	7395030	5380	5380	5380	5380	0
514	20250207	122000	7395030	5380	5380	5380	5380	0
515	20250207	121900	7395030	5380	5380	5380	5380	0
516	20250207	121800	7395030	5380	5380	5380	5380	0
517	20250207	121700	7395030	5380	5380	5380	5380	0
518	20250207	121600	7395030	5380	5380	5380	5380	0
519	20250207	121500	7395030	5380	5380	5380	5380	0
520	20250207	121400	7395030	5380	5380	5380	5380	0
521	20250207	121300	7395030	5380	5380	5380	5380	0
522	20250207	121200	7395030	5380	5380	5380	5380	0
523	20250207	121100	7395030	5380	5380	5380	5380	0
524	20250207	121000	7395030	5380	5380	5380	5380	0
525	20250207	120900	7395030	5380	5380	5380	5380	0
526	20250207	120800	7395030	5380	5380	5380	5380	0
527	20250207	120700	7395030	5380	5380	5380	5380	0
528	20250207	120600	7395030	5380	5380	5380	5380	0
529	20250207	120500	7395030	5380	5380	5380	5380	0
530	20250207	120400	7395030	5380	5380	5380	5380	0
531	20250207	120300	7395030	5380	5380	5380	5380	0
532	20250207	120200	7395030	5380	5380	5380	5380	0
533	20250207	120100	7395030	5380	5380	5380	5380	0
534	20250207	120000	7395030	5380	5380	5380	5380	0
535	20250207	115900	7395030	5380	5380	5380	5380	0
536	20250207	115800	7395030	5380	5380	5380	5380	0
537	20250207	115700	7395030	5380	5380	5380	5380	0
538	20250207	115600	7395030	5380	5380	5380	5380	0
539	20250207	115500	7395030	5380	5380	5380	5380	0
540	20250207	115400	7395030	5380	5380	5380	5380	0
541	20250207	115300	7395030	5380	5380	5380	5380	0
542	20250207	115200	7395030	5380	5380	5380	5380	0
543	20250207	115100	7395030	5380	5380	5380	5380	0
544	20250207	115000	7395030	5380	5290	5380	5290	31
545	20250207	114900	7230950	5290	5290	5290	5290	0
546	20250207	114800	7230950	5290	5290	5290	5290	0
547	20250207	114700	7230950	5290	5290	5290	5290	0
548	20250207	114600	7230950	5290	5290	5290	5290	0
549	20250207	114500	7230950	5290	5290	5290	5290	0
550	20250207	114400	7230950	5290	5290	5290	5290	0
551	20250207	114300	7230950	5290	5290	5290	5290	0
552	20250207	114200	7230950	5290	5290	5290	5290	0
553	20250207	114100	7230950	5290	5290	5290	5290	0
554	20250207	114000	7230950	5290	5290	5290	5290	0
555	20250207	113900	7230950	5290	5290	5290	5290	0
556	20250207	113800	7230950	5290	5290	5290	5290	0
557	20250207	113700	7230950	5290	5290	5290	5290	0
558	20250207	113600	7230950	5290	5290	5290	5290	0
559	20250207	113500	7230950	5290	5290	5290	5290	0
560	20250207	113400	7230950	5290	5290	5290	5290	10
561	20250207	113300	7178050	5290	5290	5290	5290	0
562	20250207	113200	7178050	5290	5290	5290	5290	0
563	20250207	113100	7178050	5290	5290	5290	5290	0
564	20250207	113000	7178050	5290	5290	5290	5290	40
565	20250207	112900	6966450	5390	5390	5390	5390	0
566	20250207	112800	6966450	5390	5390	5390	5390	0
567	20250207	112700	6966450	5390	5300	5390	5300	20
568	20250207	112600	6860270	5300	5300	5300	5300	22
569	20250207	112500	6743670	5390	5390	5390	5390	0
570	20250207	112400	6743670	5390	5390	5390	5390	0
571	20250207	112300	6743670	5390	5390	5390	5390	0
572	20250207	112200	6743670	5390	5390	5390	5390	0
573	20250207	112100	6743670	5390	5390	5390	5390	0
574	20250207	112000	6743670	5390	5390	5390	5390	0
575	20250207	111900	6743670	5390	5390	5390	5390	0
576	20250207	111800	6743670	5390	5390	5390	5390	0
577	20250207	111700	6743670	5390	5390	5390	5390	0
578	20250207	111600	6743670	5390	5390	5390	5390	0
579	20250207	111500	6743670	5390	5390	5390	5390	0
580	20250207	111400	6743670	5390	5390	5390	5390	5
581	20250207	111300	6716720	5300	5300	5300	5300	100
582	20250207	111200	6186720	5390	5390	5390	5390	0
583	20250207	111100	6186720	5390	5390	5390	5390	0
584	20250207	111000	6186720	5390	5390	5390	5390	0
585	20250207	110900	6186720	5390	5390	5390	5390	0
586	20250207	110800	6186720	5390	5390	5390	5390	0
587	20250207	110700	6186720	5390	5390	5390	5390	0
588	20250207	110600	6186720	5390	5390	5390	5390	0
589	20250207	110500	6186720	5390	5390	5390	5390	0
590	20250207	110400	6186720	5390	5390	5390	5390	0
591	20250207	110300	6186720	5390	5390	5390	5390	0
592	20250207	110200	6186720	5390	5390	5390	5390	0
593	20250207	110100	6186720	5390	5390	5390	5390	0
594	20250207	110000	6186720	5390	5390	5390	5390	0
595	20250207	105900	6186720	5390	5390	5390	5390	0
596	20250207	105800	6186720	5390	5390	5390	5390	0
597	20250207	105700	6186720	5390	5390	5390	5390	0
598	20250207	105600	6186720	5390	5390	5390	5390	0
599	20250207	105500	6186720	5390	5390	5390	5390	0
600	20250207	105400	6186720	5390	5390	5390	5390	0
601	20250207	105300	6186720	5390	5390	5390	5390	0
602	20250207	105200	6186720	5390	5390	5390	5390	0
603	20250207	105100	6186720	5390	5390	5390	5390	0
604	20250207	105000	6186720	5390	5390	5390	5390	0
605	20250207	104900	6186720	5390	5390	5390	5390	0
606	20250207	104800	6186720	5390	5390	5390	5390	0
607	20250207	104700	6186720	5390	5390	5390	5390	0
608	20250207	104600	6186720	5390	5390	5390	5390	0
609	20250207	104500	6186720	5390	5390	5390	5390	0
610	20250207	104400	6186720	5390	5390	5390	5390	0
611	20250207	104300	6186720	5390	5390	5390	5390	0
612	20250207	104200	6186720	5390	5390	5390	5390	0
613	20250207	104100	6186720	5390	5390	5390	5390	0
614	20250207	104000	6186720	5390	5390	5390	5390	0
615	20250207	103900	6186720	5390	5390	5390	5390	0
616	20250207	103800	6186720	5390	5390	5390	5390	0
617	20250207	103700	6186720	5390	5390	5390	5390	0
618	20250207	103600	6186720	5390	5390	5390	5390	0
619	20250207	103500	6186720	5390	5390	5390	5390	0
620	20250207	103400	6186720	5390	5390	5390	5390	0
621	20250207	103300	6186720	5390	5390	5390	5390	0
622	20250207	103200	6186720	5390	5390	5390	5390	0
623	20250207	103100	6186720	5390	5390	5390	5390	0
624	20250207	103000	6186720	5390	5390	5390	5390	0
625	20250207	102900	6186720	5390	5390	5390	5390	0
626	20250207	102800	6186720	5390	5390	5390	5390	0
627	20250207	102700	6186720	5390	5390	5390	5390	0
628	20250207	102600	6186720	5390	5390	5390	5390	0
629	20250207	102500	6186720	5390	5390	5390	5390	0
630	20250207	102400	6186720	5390	5390	5390	5390	0
631	20250207	102300	6186720	5390	5390	5390	5390	0
632	20250207	102200	6186720	5390	5390	5390	5390	0
633	20250207	102100	6186720	5390	5390	5390	5390	0
634	20250207	102000	6186720	5390	5390	5390	5390	0
635	20250207	101900	6186720	5390	5390	5390	5390	0
636	20250207	101800	6186720	5390	5390	5390	5390	0
637	20250207	101700	6186720	5390	5390	5390	5390	0
638	20250207	101600	6186720	5390	5390	5390	5390	0
639	20250207	101500	6186720	5390	5390	5390	5390	0
640	20250207	101400	6186720	5390	5390	5390	5390	0
641	20250207	101300	6186720	5390	5390	5390	5390	0
642	20250207	101200	6186720	5390	5390	5390	5390	0
643	20250207	101100	6186720	5390	5390	5390	5390	0
644	20250207	101000	6186720	5390	5390	5390	5390	0
645	20250207	100900	6186720	5390	5390	5390	5390	0
646	20250207	100800	6186720	5390	5390	5390	5390	0
647	20250207	100700	6186720	5390	5390	5390	5390	0
648	20250207	100600	6186720	5390	5390	5390	5390	0
649	20250207	100500	6186720	5390	5390	5390	5390	0
650	20250207	100400	6186720	5390	5390	5390	5390	0
651	20250207	100300	6186720	5390	5390	5390	5390	0
652	20250207	100200	6186720	5390	5390	5390	5390	0
653	20250207	100100	6186720	5390	5390	5390	5390	0
654	20250207	100000	6186720	5390	5390	5390	5390	0
655	20250207	095900	6186720	5390	5390	5390	5390	0
656	20250207	095800	6186720	5390	5390	5390	5390	0
657	20250207	095700	6186720	5390	5390	5390	5390	0
658	20250207	095600	6186720	5390	5390	5390	5390	23
659	20250207	095500	6062750	5390	5390	5390	5390	0
660	20250207	095400	6062750	5390	5390	5390	5390	1
661	20250207	095300	6057360	5300	5300	5300	5300	0
662	20250207	095200	6057360	5300	5300	5300	5300	0
663	20250207	095100	6057360	5300	5300	5300	5300	0
664	20250207	095000	6057360	5300	5300	5300	5300	0
665	20250207	094900	6057360	5300	5300	5300	5300	0
666	20250207	094800	6057360	5300	5300	5300	5300	0
667	20250207	094700	6057360	5300	5300	5300	5300	0
668	20250207	094600	6057360	5300	5310	5310	5300	600
669	20250207	094500	2876450	5320	5320	5320	5320	0
670	20250207	094400	2876450	5320	5320	5320	5320	96
671	20250207	094300	2365730	5320	5320	5320	5320	0
672	20250207	094200	2365730	5320	5320	5320	5320	0
673	20250207	094100	2365730	5320	5320	5320	5320	0
674	20250207	094000	2365730	5320	5320	5320	5320	0
675	20250207	093900	2365730	5320	5320	5320	5320	0
676	20250207	093800	2365730	5320	5320	5320	5320	0
677	20250207	093700	2365730	5320	5320	5320	5320	0
678	20250207	093600	2365730	5320	5350	5350	5320	200
679	20250207	093500	1301430	5520	5520	5520	5520	0
680	20250207	093400	1301430	5520	5520	5520	5520	0
681	20250207	093300	1301430	5520	5520	5520	5520	0
682	20250207	093200	1301430	5520	5520	5520	5520	0
683	20250207	093100	1301430	5520	5520	5520	5520	0
684	20250207	093000	1301430	5520	5520	5520	5520	0
685	20250207	092900	1301430	5520	5520	5520	5520	0
686	20250207	092800	1301430	5520	5520	5520	5520	0
687	20250207	092700	1301430	5520	5520	5520	5520	0
688	20250207	092600	1301430	5520	5520	5520	5520	0
689	20250207	092500	1301430	5520	5520	5520	5520	0
690	20250207	092400	1301430	5520	5520	5520	5520	0
691	20250207	092300	1301430	5520	5520	5520	5520	5
692	20250207	092200	1273830	5320	5320	5320	5320	0
693	20250207	092100	1273830	5320	5320	5320	5320	0
694	20250207	092000	1273830	5320	5320	5320	5320	0
695	20250207	091900	1273830	5320	5320	5320	5320	0
696	20250207	091800	1273830	5320	5320	5320	5320	56
697	20250207	091700	975910	5320	5320	5320	5320	78
698	20250207	091600	560950	5560	5560	5560	5560	0
699	20250207	091500	560950	5560	5560	5560	5560	0
700	20250207	091400	560950	5560	5560	5560	5560	0
701	20250207	091300	560950	5560	5560	5560	5560	0
702	20250207	091200	560950	5560	5560	5560	5560	0
703	20250207	091100	560950	5560	5560	5560	5560	0
704	20250207	091000	560950	5560	5560	5560	5560	0
705	20250207	090900	560950	5560	5560	5560	5560	0
706	20250207	090800	560950	5560	5560	5560	5560	0
707	20250207	090700	560950	5560	5560	5560	5560	0
708	20250207	090600	560950	5560	5560	5560	5560	0
709	20250207	090500	560950	5560	5560	5560	5560	0
710	20250207	090400	560950	5560	5560	5560	5560	0
711	20250207	090300	560950	5560	5550	5560	5550	100
712	20250207	090200	5570	5570	5570	5570	5570	0
713	20250207	090100	5570	5570	5570	5570	5570	1
714	20250207	090000	0	5510	5510	5510	5510	0