KissMeData/123700/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202200	57907745	2820	2820	2820	2820	135
3	20250207	202100	57907745	2820	2820	2820	2820	0
4	20250207	202000	57907745	2820	2820	2820	2820	0
5	20250207	201900	57907745	2820	2820	2820	2820	0
6	20250207	201800	57907745	2820	2820	2820	2820	0
7	20250207	201700	57907745	2820	2820	2820	2820	0
8	20250207	201600	57907745	2820	2820	2820	2820	0
9	20250207	201500	57907745	2820	2820	2820	2820	0
10	20250207	201400	57907745	2820	2820	2820	2820	0
11	20250207	201300	57907745	2820	2820	2820	2820	0
12	20250207	201200	57907745	2820	2820	2820	2820	0
13	20250207	201100	57907745	2820	2820	2820	2820	0
14	20250207	201000	57907745	2820	2820	2820	2820	0
15	20250207	200900	57907745	2820	2820	2820	2820	0
16	20250207	200800	57907745	2820	2820	2820	2820	0
17	20250207	200700	57907745	2820	2820	2820	2820	0
18	20250207	200600	57907745	2820	2820	2820	2820	0
19	20250207	200500	57907745	2820	2820	2820	2820	0
20	20250207	200400	57907745	2820	2820	2820	2820	0
21	20250207	200300	57907745	2820	2820	2820	2820	0
22	20250207	200200	57907745	2820	2820	2820	2820	0
23	20250207	200100	57907745	2820	2820	2820	2820	0
24	20250207	200000	57907745	2820	2820	2820	2820	0
25	20250207	195900	57907745	2820	2820	2820	2820	0
26	20250207	195800	57907745	2820	2820	2820	2820	0
27	20250207	195700	57907745	2820	2820	2820	2820	0
28	20250207	195600	57907745	2820	2820	2820	2820	0
29	20250207	195500	57907745	2820	2820	2820	2820	0
30	20250207	195400	57907745	2820	2820	2820	2820	0
31	20250207	195300	57907745	2820	2820	2820	2820	0
32	20250207	195200	57907745	2820	2820	2820	2820	135
33	20250207	195100	57907745	2820	2820	2820	2820	0
34	20250207	195000	57907745	2820	2820	2820	2820	0
35	20250207	194900	57907745	2820	2820	2820	2820	0
36	20250207	194800	57907745	2820	2820	2820	2820	0
37	20250207	194700	57907745	2820	2820	2820	2820	0
38	20250207	194600	57907745	2820	2820	2820	2820	0
39	20250207	194500	57907745	2820	2820	2820	2820	0
40	20250207	194400	57907745	2820	2820	2820	2820	0
41	20250207	194300	57907745	2820	2820	2820	2820	0
42	20250207	194200	57907745	2820	2820	2820	2820	0
43	20250207	194100	57907745	2820	2820	2820	2820	0
44	20250207	194000	57907745	2820	2820	2820	2820	0
45	20250207	193900	57907745	2820	2820	2820	2820	0
46	20250207	193800	57907745	2820	2820	2820	2820	0
47	20250207	193700	57907745	2820	2820	2820	2820	0
48	20250207	193600	57907745	2820	2820	2820	2820	0
49	20250207	193500	57907745	2820	2820	2820	2820	0
50	20250207	193400	57907745	2820	2820	2820	2820	0
51	20250207	193300	57907745	2820	2820	2820	2820	0
52	20250207	193200	57907745	2820	2820	2820	2820	0
53	20250207	193100	57907745	2820	2820	2820	2820	0
54	20250207	193000	57907745	2820	2820	2820	2820	0
55	20250207	192900	57907745	2820	2820	2820	2820	0
56	20250207	192800	57907745	2820	2820	2820	2820	0
57	20250207	192700	57907745	2820	2820	2820	2820	0
58	20250207	192600	57907745	2820	2820	2820	2820	0
59	20250207	192500	57907745	2820	2820	2820	2820	0
60	20250207	192400	57907745	2820	2820	2820	2820	0
61	20250207	192300	57907745	2820	2820	2820	2820	0
62	20250207	192200	57907745	2820	2820	2820	2820	135
63	20250207	192100	57907745	2820	2820	2820	2820	0
64	20250207	192000	57907745	2820	2820	2820	2820	0
65	20250207	191900	57907745	2820	2820	2820	2820	0
66	20250207	191800	57907745	2820	2820	2820	2820	0
67	20250207	191700	57907745	2820	2820	2820	2820	0
68	20250207	191600	57907745	2820	2820	2820	2820	0
69	20250207	191500	57907745	2820	2820	2820	2820	0
70	20250207	191400	57907745	2820	2820	2820	2820	0
71	20250207	191300	57907745	2820	2820	2820	2820	0
72	20250207	191200	57907745	2820	2820	2820	2820	0
73	20250207	191100	57907745	2820	2820	2820	2820	0
74	20250207	191000	57907745	2820	2820	2820	2820	0
75	20250207	190900	57907745	2820	2820	2820	2820	0
76	20250207	190800	57907745	2820	2820	2820	2820	0
77	20250207	190700	57907745	2820	2820	2820	2820	0
78	20250207	190600	57907745	2820	2820	2820	2820	0
79	20250207	190500	57907745	2820	2820	2820	2820	0
80	20250207	190400	57907745	2820	2820	2820	2820	0
81	20250207	190300	57907745	2820	2820	2820	2820	0
82	20250207	190200	57907745	2820	2820	2820	2820	0
83	20250207	190100	57907745	2820	2820	2820	2820	0
84	20250207	190000	57907745	2820	2820	2820	2820	0
85	20250207	185900	57907745	2820	2820	2820	2820	0
86	20250207	185800	57907745	2820	2820	2820	2820	0
87	20250207	185700	57907745	2820	2820	2820	2820	0
88	20250207	185600	57907745	2820	2820	2820	2820	0
89	20250207	185500	57907745	2820	2820	2820	2820	0
90	20250207	185400	57907745	2820	2820	2820	2820	0
91	20250207	185300	57907745	2820	2820	2820	2820	0
92	20250207	185200	57907745	2820	2820	2820	2820	135
93	20250207	185100	57907745	2820	2820	2820	2820	0
94	20250207	185000	57907745	2820	2820	2820	2820	0
95	20250207	184900	57907745	2820	2820	2820	2820	0
96	20250207	184800	57907745	2820	2820	2820	2820	0
97	20250207	184700	57907745	2820	2820	2820	2820	0
98	20250207	184600	57907745	2820	2820	2820	2820	0
99	20250207	184500	57907745	2820	2820	2820	2820	0
100	20250207	184400	57907745	2820	2820	2820	2820	0
101	20250207	184300	57907745	2820	2820	2820	2820	0
102	20250207	184200	57907745	2820	2820	2820	2820	0
103	20250207	184100	57907745	2820	2820	2820	2820	0
104	20250207	184000	57907745	2820	2820	2820	2820	0
105	20250207	183900	57907745	2820	2820	2820	2820	0
106	20250207	183800	57907745	2820	2820	2820	2820	0
107	20250207	183700	57907745	2820	2820	2820	2820	0
108	20250207	183600	57907745	2820	2820	2820	2820	0
109	20250207	183500	57907745	2820	2820	2820	2820	0
110	20250207	183400	57907745	2820	2820	2820	2820	0
111	20250207	183300	57907745	2820	2820	2820	2820	0
112	20250207	183200	57907745	2820	2820	2820	2820	0
113	20250207	183100	57907745	2820	2820	2820	2820	0
114	20250207	183000	57907745	2820	2820	2820	2820	0
115	20250207	182900	57907745	2820	2820	2820	2820	0
116	20250207	182800	57907745	2820	2820	2820	2820	0
117	20250207	182700	57907745	2820	2820	2820	2820	0
118	20250207	182600	57907745	2820	2820	2820	2820	0
119	20250207	182500	57907745	2820	2820	2820	2820	0
120	20250207	182400	57907745	2820	2820	2820	2820	0
121	20250207	182300	57907745	2820	2820	2820	2820	0
122	20250207	182200	57907745	2820	2820	2820	2820	135
123	20250207	182100	57907745	2820	2820	2820	2820	0
124	20250207	182000	57907745	2820	2820	2820	2820	0
125	20250207	181900	57907745	2820	2820	2820	2820	0
126	20250207	181800	57907745	2820	2820	2820	2820	0
127	20250207	181700	57907745	2820	2820	2820	2820	0
128	20250207	181600	57907745	2820	2820	2820	2820	0
129	20250207	181500	57907745	2820	2820	2820	2820	0
130	20250207	181400	57907745	2820	2820	2820	2820	0
131	20250207	181300	57907745	2820	2820	2820	2820	0
132	20250207	181200	57907745	2820	2820	2820	2820	0
133	20250207	181100	57907745	2820	2820	2820	2820	0
134	20250207	181000	57907745	2820	2820	2820	2820	0
135	20250207	180900	57907745	2820	2820	2820	2820	0
136	20250207	180800	57907745	2820	2820	2820	2820	0
137	20250207	180700	57907745	2820	2820	2820	2820	0
138	20250207	180600	57907745	2820	2820	2820	2820	0
139	20250207	180500	57907745	2820	2820	2820	2820	0
140	20250207	180400	57907745	2820	2820	2820	2820	0
141	20250207	180300	57907745	2820	2820	2820	2820	0
142	20250207	180200	57907745	2820	2820	2820	2820	0
143	20250207	180100	57907745	2820	2820	2820	2820	0
144	20250207	180000	57907745	2820	2820	2820	2820	0
145	20250207	175900	57907745	2820	2820	2820	2820	0
146	20250207	175800	57907745	2820	2820	2820	2820	0
147	20250207	175700	57907745	2820	2820	2820	2820	0
148	20250207	175600	57907745	2820	2820	2820	2820	0
149	20250207	175500	57907745	2820	2820	2820	2820	0
150	20250207	175400	57907745	2820	2820	2820	2820	0
151	20250207	175300	57907745	2820	2820	2820	2820	0
152	20250207	175200	57907745	2820	2820	2820	2820	135
153	20250207	175100	57907745	2820	2820	2820	2820	0
154	20250207	175000	57907745	2820	2820	2820	2820	0
155	20250207	174900	57907745	2820	2820	2820	2820	0
156	20250207	174800	57907745	2820	2820	2820	2820	0
157	20250207	174700	57907745	2820	2820	2820	2820	0
158	20250207	174600	57907745	2820	2820	2820	2820	0
159	20250207	174500	57907745	2820	2820	2820	2820	0
160	20250207	174400	57907745	2820	2820	2820	2820	0
161	20250207	174300	57907745	2820	2820	2820	2820	0
162	20250207	174200	57907745	2820	2820	2820	2820	0
163	20250207	174100	57907745	2820	2820	2820	2820	0
164	20250207	174000	57907745	2820	2820	2820	2820	0
165	20250207	173900	57907745	2820	2820	2820	2820	0
166	20250207	173800	57907745	2820	2820	2820	2820	0
167	20250207	173700	57907745	2820	2820	2820	2820	0
168	20250207	173600	57907745	2820	2820	2820	2820	0
169	20250207	173500	57907745	2820	2820	2820	2820	0
170	20250207	173400	57907745	2820	2820	2820	2820	0
171	20250207	173300	57907745	2820	2820	2820	2820	0
172	20250207	173200	57907745	2820	2820	2820	2820	0
173	20250207	173100	57907745	2820	2820	2820	2820	0
174	20250207	173000	57907745	2820	2820	2820	2820	0
175	20250207	172900	57907745	2820	2820	2820	2820	0
176	20250207	172800	57907745	2820	2820	2820	2820	0
177	20250207	172700	57907745	2820	2820	2820	2820	0
178	20250207	172600	57907745	2820	2820	2820	2820	0
179	20250207	172500	57907745	2820	2820	2820	2820	0
180	20250207	172400	57907745	2820	2820	2820	2820	0
181	20250207	172300	57907745	2820	2820	2820	2820	0
182	20250207	172200	57907745	2820	2820	2820	2820	135
183	20250207	172100	57907745	2820	2820	2820	2820	0
184	20250207	172000	57907745	2820	2820	2820	2820	0
185	20250207	171900	57907745	2820	2820	2820	2820	0
186	20250207	171800	57907745	2820	2820	2820	2820	0
187	20250207	171700	57907745	2820	2820	2820	2820	0
188	20250207	171600	57907745	2820	2820	2820	2820	0
189	20250207	171500	57907745	2820	2820	2820	2820	0
190	20250207	171400	57907745	2820	2820	2820	2820	0
191	20250207	171300	57907745	2820	2820	2820	2820	0
192	20250207	171200	57907745	2820	2820	2820	2820	0
193	20250207	171100	57907745	2820	2820	2820	2820	0
194	20250207	171000	57907745	2820	2820	2820	2820	0
195	20250207	170900	57907745	2820	2820	2820	2820	0
196	20250207	170800	57907745	2820	2820	2820	2820	0
197	20250207	170700	57907745	2820	2820	2820	2820	0
198	20250207	170600	57907745	2820	2820	2820	2820	0
199	20250207	170500	57907745	2820	2820	2820	2820	0
200	20250207	170400	57907745	2820	2820	2820	2820	0
201	20250207	170300	57907745	2820	2820	2820	2820	0
202	20250207	170200	57907745	2820	2820	2820	2820	0
203	20250207	170100	57907745	2820	2820	2820	2820	0
204	20250207	170000	57907745	2820	2820	2820	2820	0
205	20250207	165900	57907745	2820	2820	2820	2820	0
206	20250207	165800	57907745	2820	2820	2820	2820	0
207	20250207	165700	57907745	2820	2820	2820	2820	0
208	20250207	165600	57907745	2820	2820	2820	2820	0
209	20250207	165500	57907745	2820	2820	2820	2820	0
210	20250207	165400	57907745	2820	2820	2820	2820	0
211	20250207	165300	57907745	2820	2820	2820	2820	0
212	20250207	165200	57907745	2820	2820	2820	2820	135
213	20250207	165100	57907745	2820	2820	2820	2820	0
214	20250207	165000	57907745	2820	2820	2820	2820	0
215	20250207	164900	57907745	2820	2820	2820	2820	0
216	20250207	164800	57907745	2820	2820	2820	2820	0
217	20250207	164700	57907745	2820	2820	2820	2820	0
218	20250207	164600	57907745	2820	2820	2820	2820	0
219	20250207	164500	57907745	2820	2820	2820	2820	0
220	20250207	164400	57907745	2820	2820	2820	2820	0
221	20250207	164300	57907745	2820	2820	2820	2820	0
222	20250207	164200	57907745	2820	2820	2820	2820	0
223	20250207	164100	57907745	2820	2820	2820	2820	0
224	20250207	164000	57907745	2820	2820	2820	2820	0
225	20250207	163900	57907745	2820	2820	2820	2820	0
226	20250207	163800	57907745	2820	2820	2820	2820	0
227	20250207	163700	57907745	2820	2820	2820	2820	0
228	20250207	163600	57907745	2820	2820	2820	2820	0
229	20250207	163500	57907745	2820	2820	2820	2820	0
230	20250207	163400	57907745	2820	2820	2820	2820	0
231	20250207	163300	57907745	2820	2820	2820	2820	0
232	20250207	163200	57907745	2820	2820	2820	2820	0
233	20250207	163100	57907745	2820	2820	2820	2820	0
234	20250207	163000	57907745	2820	2820	2820	2820	0
235	20250207	162900	57907745	2820	2820	2820	2820	0
236	20250207	162800	57907745	2820	2820	2820	2820	0
237	20250207	162700	57907745	2820	2820	2820	2820	0
238	20250207	162600	57907745	2820	2820	2820	2820	0
239	20250207	162500	57907745	2820	2820	2820	2820	0
240	20250207	162400	57907745	2820	2820	2820	2820	0
241	20250207	162300	57907745	2820	2820	2820	2820	0
242	20250207	162200	57907745	2820	2820	2820	2820	135
243	20250207	162100	57907745	2820	2820	2820	2820	0
244	20250207	162000	57907745	2820	2820	2820	2820	0
245	20250207	161900	57907745	2820	2820	2820	2820	0
246	20250207	161800	57907745	2820	2820	2820	2820	0
247	20250207	161700	57907745	2820	2820	2820	2820	0
248	20250207	161600	57907745	2820	2820	2820	2820	0
249	20250207	161500	57907745	2820	2820	2820	2820	0
250	20250207	161400	57907745	2820	2820	2820	2820	0
251	20250207	161300	57907745	2820	2820	2820	2820	0
252	20250207	161200	57907745	2820	2820	2820	2820	0
253	20250207	161100	57907745	2820	2820	2820	2820	0
254	20250207	161000	57907745	2820	2820	2820	2820	0
255	20250207	160900	57907745	2820	2820	2820	2820	0
256	20250207	160800	57907745	2820	2820	2820	2820	0
257	20250207	160700	57907745	2820	2820	2820	2820	0
258	20250207	160600	57907745	2820	2820	2820	2820	0
259	20250207	160500	57907745	2820	2820	2820	2820	0
260	20250207	160400	57907745	2820	2820	2820	2820	0
261	20250207	160300	57907745	2820	2820	2820	2820	0
262	20250207	160200	57907745	2820	2820	2820	2820	0
263	20250207	160100	57907745	2820	2820	2820	2820	0
264	20250207	160000	57907745	2820	2820	2820	2820	0
265	20250207	155900	57907745	2820	2820	2820	2820	0
266	20250207	155800	57907745	2820	2820	2820	2820	0
267	20250207	155700	57907745	2820	2820	2820	2820	0
268	20250207	155600	57907745	2820	2820	2820	2820	0
269	20250207	155500	57907745	2820	2820	2820	2820	0
270	20250207	155400	57907745	2820	2820	2820	2820	0
271	20250207	155300	57907745	2820	2820	2820	2820	0
272	20250207	155200	57907745	2820	2820	2820	2820	135
273	20250207	155100	57907745	2820	2820	2820	2820	0
274	20250207	155000	57907745	2820	2820	2820	2820	0
275	20250207	154900	57907745	2820	2820	2820	2820	0
276	20250207	154800	57907745	2820	2820	2820	2820	0
277	20250207	154700	57907745	2820	2820	2820	2820	0
278	20250207	154600	57907745	2820	2820	2820	2820	0
279	20250207	154500	57907745	2820	2820	2820	2820	0
280	20250207	154400	57907745	2820	2820	2820	2820	0
281	20250207	154300	57907745	2820	2820	2820	2820	0
282	20250207	154200	57907745	2820	2820	2820	2820	0
283	20250207	154100	57907745	2820	2820	2820	2820	0
284	20250207	154000	57907745	2820	2820	2820	2820	0
285	20250207	153900	57907745	2820	2820	2820	2820	0
286	20250207	153800	57907745	2820	2820	2820	2820	0
287	20250207	153700	57907745	2820	2820	2820	2820	0
288	20250207	153600	57907745	2820	2820	2820	2820	0
289	20250207	153500	57907745	2820	2820	2820	2820	0
290	20250207	153400	57907745	2820	2820	2820	2820	0
291	20250207	153300	57907745	2820	2820	2820	2820	0
292	20250207	153200	57907745	2820	2820	2820	2820	0
293	20250207	153100	57907745	2820	2820	2820	2820	0
294	20250207	153000	57907745	2820	2820	2820	2820	135
295	20250207	152900	57527045	2805	2805	2805	2805	0
296	20250207	152800	57527045	2805	2805	2805	2805	0
297	20250207	152700	57527045	2805	2805	2805	2805	0
298	20250207	152600	57527045	2805	2805	2805	2805	0
299	20250207	152500	57527045	2805	2805	2805	2805	0
300	20250207	152400	57527045	2805	2805	2805	2805	0
301	20250207	152300	57527045	2805	2805	2805	2805	0
302	20250207	152200	57527045	2805	2805	2805	2805	0
303	20250207	152100	57527045	2805	2805	2805	2805	0
304	20250207	152000	57527045	2805	2805	2805	2805	0
305	20250207	151900	57527045	2805	2810	2810	2805	1000
306	20250207	151800	54722020	2820	2820	2820	2820	0
307	20250207	151700	54722020	2820	2820	2820	2820	0
308	20250207	151600	54722020	2820	2820	2820	2820	0
309	20250207	151500	54722020	2820	2820	2820	2820	0
310	20250207	151400	54722020	2820	2815	2820	2805	638
311	20250207	151300	52930800	2820	2820	2820	2820	5
312	20250207	151200	52916700	2820	2820	2820	2820	0
313	20250207	151100	52916700	2820	2820	2820	2820	0
314	20250207	151000	52916700	2820	2820	2820	2820	0
315	20250207	150900	52916700	2820	2820	2820	2820	0
316	20250207	150800	52916700	2820	2820	2820	2820	0
317	20250207	150700	52916700	2820	2820	2820	2820	0
318	20250207	150600	52916700	2820	2820	2820	2820	0
319	20250207	150500	52916700	2820	2820	2820	2820	0
320	20250207	150400	52916700	2820	2820	2820	2820	0
321	20250207	150300	52916700	2820	2820	2820	2820	0
322	20250207	150200	52916700	2820	2820	2820	2820	0
323	20250207	150100	52916700	2820	2820	2820	2820	0
324	20250207	150000	52916700	2820	2820	2820	2820	0
325	20250207	145900	52916700	2820	2820	2820	2820	0
326	20250207	145800	52916700	2820	2820	2820	2820	30
327	20250207	145700	52832100	2820	2820	2820	2820	5
328	20250207	145600	52818000	2820	2820	2820	2820	5
329	20250207	145500	52803900	2810	2810	2810	2810	0
330	20250207	145400	52803900	2810	2810	2810	2810	0
331	20250207	145300	52803900	2810	2810	2810	2810	0
332	20250207	145200	52803900	2810	2810	2810	2810	0
333	20250207	145100	52803900	2810	2810	2810	2810	0
334	20250207	145000	52803900	2810	2810	2810	2810	0
335	20250207	144900	52803900	2810	2810	2810	2810	0
336	20250207	144800	52803900	2810	2810	2810	2810	20
337	20250207	144700	52747700	2810	2810	2810	2810	0
338	20250207	144600	52747700	2810	2810	2810	2810	0
339	20250207	144500	52747700	2810	2810	2810	2810	0
340	20250207	144400	52747700	2810	2810	2810	2810	0
341	20250207	144300	52747700	2810	2810	2810	2810	0
342	20250207	144200	52747700	2810	2810	2810	2810	0
343	20250207	144100	52747700	2810	2810	2810	2810	0
344	20250207	144000	52747700	2810	2810	2810	2810	24
345	20250207	143900	52680260	2820	2820	2820	2820	0
346	20250207	143800	52680260	2820	2820	2820	2820	0
347	20250207	143700	52680260	2820	2820	2820	2820	0
348	20250207	143600	52680260	2820	2820	2820	2820	0
349	20250207	143500	52680260	2820	2820	2820	2820	0
350	20250207	143400	52680260	2820	2820	2820	2820	0
351	20250207	143300	52680260	2820	2820	2820	2820	0
352	20250207	143200	52680260	2820	2820	2820	2820	0
353	20250207	143100	52680260	2820	2820	2820	2820	0
354	20250207	143000	52680260	2820	2820	2820	2820	0
355	20250207	142900	52680260	2820	2820	2820	2820	0
356	20250207	142800	52680260	2820	2820	2820	2820	0
357	20250207	142700	52680260	2820	2820	2820	2820	0
358	20250207	142600	52680260	2820	2820	2820	2820	0
359	20250207	142500	52680260	2820	2820	2820	2820	0
360	20250207	142400	52680260	2820	2820	2820	2820	0
361	20250207	142300	52680260	2820	2820	2820	2820	0
362	20250207	142200	52680260	2820	2820	2820	2820	0
363	20250207	142100	52680260	2820	2820	2820	2820	0
364	20250207	142000	52680260	2820	2820	2820	2820	0
365	20250207	141900	52680260	2820	2820	2820	2820	0
366	20250207	141800	52680260	2820	2820	2820	2820	0
367	20250207	141700	52680260	2820	2820	2820	2820	0
368	20250207	141600	52680260	2820	2820	2820	2820	0
369	20250207	141500	52680260	2820	2820	2820	2820	0
370	20250207	141400	52680260	2820	2820	2820	2820	0
371	20250207	141300	52680260	2820	2820	2820	2820	0
372	20250207	141200	52680260	2820	2820	2820	2820	0
373	20250207	141100	52680260	2820	2820	2820	2820	0
374	20250207	141000	52680260	2820	2820	2820	2820	0
375	20250207	140900	52680260	2820	2820	2820	2820	0
376	20250207	140800	52680260	2820	2820	2820	2820	80
377	20250207	140700	52454660	2810	2810	2810	2810	24
378	20250207	140600	52387220	2820	2820	2820	2820	0
379	20250207	140500	52387220	2820	2820	2820	2820	0
380	20250207	140400	52387220	2820	2820	2820	2820	0
381	20250207	140300	52387220	2820	2820	2820	2820	0
382	20250207	140200	52387220	2820	2820	2820	2820	0
383	20250207	140100	52387220	2820	2820	2820	2820	0
384	20250207	140000	52387220	2820	2820	2820	2820	0
385	20250207	135900	52387220	2820	2820	2820	2820	0
386	20250207	135800	52387220	2820	2820	2820	2820	0
387	20250207	135700	52387220	2820	2820	2820	2820	0
388	20250207	135600	52387220	2820	2820	2820	2820	0
389	20250207	135500	52387220	2820	2820	2820	2820	0
390	20250207	135400	52387220	2820	2820	2820	2820	0
391	20250207	135300	52387220	2820	2820	2820	2820	0
392	20250207	135200	52387220	2820	2820	2820	2820	0
393	20250207	135100	52387220	2820	2820	2820	2820	0
394	20250207	135000	52387220	2820	2820	2820	2820	0
395	20250207	134900	52387220	2820	2820	2820	2820	0
396	20250207	134800	52387220	2820	2820	2820	2820	0
397	20250207	134700	52387220	2820	2820	2820	2820	0
398	20250207	134600	52387220	2820	2820	2820	2820	0
399	20250207	134500	52387220	2820	2820	2820	2820	0
400	20250207	134400	52387220	2820	2820	2820	2820	0
401	20250207	134300	52387220	2820	2820	2820	2820	0
402	20250207	134200	52387220	2820	2820	2820	2820	0
403	20250207	134100	52387220	2820	2820	2820	2820	0
404	20250207	134000	52387220	2820	2820	2820	2820	0
405	20250207	133900	52387220	2820	2820	2820	2820	219
406	20250207	133800	51769640	2825	2825	2825	2825	0
407	20250207	133700	51769640	2825	2825	2825	2825	0
408	20250207	133600	51769640	2825	2825	2825	2825	2
409	20250207	133500	51763990	2820	2820	2820	2820	0
410	20250207	133400	51763990	2820	2820	2820	2820	24
411	20250207	133300	51696310	2825	2825	2825	2825	0
412	20250207	133200	51696310	2825	2825	2825	2825	0
413	20250207	133100	51696310	2825	2825	2825	2825	0
414	20250207	133000	51696310	2825	2825	2825	2825	1
415	20250207	132900	51693485	2825	2825	2825	2825	0
416	20250207	132800	51693485	2825	2825	2825	2825	0
417	20250207	132700	51693485	2825	2825	2825	2825	0
418	20250207	132600	51693485	2825	2825	2825	2825	0
419	20250207	132500	51693485	2825	2825	2825	2825	1
420	20250207	132400	51690660	2825	2825	2825	2825	0
421	20250207	132300	51690660	2825	2825	2825	2825	0
422	20250207	132200	51690660	2825	2825	2825	2825	0
423	20250207	132100	51690660	2825	2825	2825	2825	0
424	20250207	132000	51690660	2825	2825	2825	2825	0
425	20250207	131900	51690660	2825	2825	2825	2825	83
426	20250207	131800	51456185	2820	2820	2820	2820	0
427	20250207	131700	51456185	2820	2820	2820	2820	0
428	20250207	131600	51456185	2820	2820	2820	2820	0
429	20250207	131500	51456185	2820	2820	2820	2820	0
430	20250207	131400	51456185	2820	2820	2820	2820	0
431	20250207	131300	51456185	2820	2820	2820	2820	0
432	20250207	131200	51456185	2820	2820	2820	2820	0
433	20250207	131100	51456185	2820	2820	2820	2820	0
434	20250207	131000	51456185	2820	2820	2820	2820	0
435	20250207	130900	51456185	2820	2820	2820	2820	0
436	20250207	130800	51456185	2820	2820	2820	2820	0
437	20250207	130700	51456185	2820	2820	2820	2820	0
438	20250207	130600	51456185	2820	2820	2820	2820	34
439	20250207	130500	51360305	2820	2820	2820	2820	229
440	20250207	130400	50714525	2810	2810	2810	2810	1
441	20250207	130300	50711715	2810	2810	2810	2810	0
442	20250207	130200	50711715	2810	2810	2810	2810	0
443	20250207	130100	50711715	2810	2810	2810	2810	24
444	20250207	130000	50644275	2820	2820	2820	2820	0
445	20250207	125900	50644275	2820	2820	2820	2820	0
446	20250207	125800	50644275	2820	2820	2820	2820	0
447	20250207	125700	50644275	2820	2820	2820	2820	0
448	20250207	125600	50644275	2820	2820	2820	2820	0
449	20250207	125500	50644275	2820	2820	2820	2820	0
450	20250207	125400	50644275	2820	2820	2820	2820	0
451	20250207	125300	50644275	2820	2820	2820	2820	0
452	20250207	125200	50644275	2820	2820	2820	2820	0
453	20250207	125100	50644275	2820	2820	2820	2820	0
454	20250207	125000	50644275	2820	2820	2820	2820	1
455	20250207	124900	50641455	2820	2820	2820	2820	0
456	20250207	124800	50641455	2820	2820	2820	2820	0
457	20250207	124700	50641455	2820	2820	2820	2820	0
458	20250207	124600	50641455	2820	2820	2820	2820	0
459	20250207	124500	50641455	2820	2820	2820	2820	0
460	20250207	124400	50641455	2820	2820	2820	2820	0
461	20250207	124300	50641455	2820	2820	2820	2820	0
462	20250207	124200	50641455	2820	2820	2820	2820	0
463	20250207	124100	50641455	2820	2820	2820	2820	0
464	20250207	124000	50641455	2820	2820	2820	2820	0
465	20250207	123900	50641455	2820	2820	2820	2820	0
466	20250207	123800	50641455	2820	2820	2820	2820	0
467	20250207	123700	50641455	2820	2820	2820	2820	0
468	20250207	123600	50641455	2820	2820	2820	2820	0
469	20250207	123500	50641455	2820	2820	2820	2820	0
470	20250207	123400	50641455	2820	2820	2820	2820	1
471	20250207	123300	50638635	2805	2805	2805	2805	0
472	20250207	123200	50638635	2805	2805	2805	2805	0
473	20250207	123100	50638635	2805	2805	2805	2805	0
474	20250207	123000	50638635	2805	2805	2805	2805	0
475	20250207	122900	50638635	2805	2805	2805	2805	0
476	20250207	122800	50638635	2805	2805	2805	2805	24
477	20250207	122700	50571315	2825	2825	2825	2825	0
478	20250207	122600	50571315	2825	2825	2825	2825	0
479	20250207	122500	50571315	2825	2825	2825	2825	0
480	20250207	122400	50571315	2825	2825	2825	2825	0
481	20250207	122300	50571315	2825	2825	2825	2825	0
482	20250207	122200	50571315	2825	2805	2825	2805	21
483	20250207	122100	50512035	2805	2805	2805	2805	0
484	20250207	122000	50512035	2805	2805	2805	2805	0
485	20250207	121900	50512035	2805	2805	2805	2805	0
486	20250207	121800	50512035	2805	2805	2805	2805	0
487	20250207	121700	50512035	2805	2805	2805	2805	0
488	20250207	121600	50512035	2805	2805	2805	2805	0
489	20250207	121500	50512035	2805	2805	2805	2805	100
490	20250207	121400	50231535	2805	2805	2805	2805	300
491	20250207	121300	49390035	2805	2805	2805	2805	623
492	20250207	121200	47642520	2825	2825	2825	2825	0
493	20250207	121100	47642520	2825	2825	2825	2825	0
494	20250207	121000	47642520	2825	2825	2825	2825	0
495	20250207	120900	47642520	2825	2825	2825	2825	0
496	20250207	120800	47642520	2825	2825	2825	2825	0
497	20250207	120700	47642520	2825	2825	2825	2825	0
498	20250207	120600	47642520	2825	2825	2825	2825	1
499	20250207	120500	47639695	2800	2820	2825	2800	4035
500	20250207	120400	36321070	2820	2820	2820	2820	0
501	20250207	120300	36321070	2820	2820	2820	2820	0
502	20250207	120200	36321070	2820	2820	2820	2820	0
503	20250207	120100	36321070	2820	2820	2820	2820	0
504	20250207	120000	36321070	2820	2820	2820	2820	0
505	20250207	115900	36321070	2820	2820	2820	2820	6
506	20250207	115800	36304150	2820	2820	2820	2820	0
507	20250207	115700	36304150	2820	2820	2820	2820	0
508	20250207	115600	36304150	2820	2820	2820	2820	3
509	20250207	115500	36295690	2805	2805	2805	2805	24
510	20250207	115400	36228370	2820	2820	2820	2820	0
511	20250207	115300	36228370	2820	2820	2820	2820	0
512	20250207	115200	36228370	2820	2820	2820	2820	0
513	20250207	115100	36228370	2820	2820	2820	2820	0
514	20250207	115000	36228370	2820	2820	2820	2820	0
515	20250207	114900	36228370	2820	2820	2820	2820	0
516	20250207	114800	36228370	2820	2820	2820	2820	0
517	20250207	114700	36228370	2820	2820	2820	2820	0
518	20250207	114600	36228370	2820	2820	2820	2820	1
519	20250207	114500	36225550	2820	2820	2820	2820	0
520	20250207	114400	36225550	2820	2820	2820	2820	0
521	20250207	114300	36225550	2820	2820	2820	2820	0
522	20250207	114200	36225550	2820	2820	2820	2820	0
523	20250207	114100	36225550	2820	2820	2820	2820	0
524	20250207	114000	36225550	2820	2820	2820	2820	0
525	20250207	113900	36225550	2820	2820	2820	2820	0
526	20250207	113800	36225550	2820	2820	2820	2820	2
527	20250207	113700	36219910	2825	2825	2825	2825	0
528	20250207	113600	36219910	2825	2825	2825	2825	0
529	20250207	113500	36219910	2825	2830	2830	2805	1275
530	20250207	113400	32642440	2810	2810	2810	2810	0
531	20250207	113300	32642440	2810	2810	2810	2810	0
532	20250207	113200	32642440	2810	2810	2810	2810	0
533	20250207	113100	32642440	2810	2810	2810	2810	0
534	20250207	113000	32642440	2810	2810	2810	2810	0
535	20250207	112900	32642440	2810	2810	2810	2810	0
536	20250207	112800	32642440	2810	2810	2810	2810	0
537	20250207	112700	32642440	2810	2810	2810	2810	0
538	20250207	112600	32642440	2810	2810	2810	2810	0
539	20250207	112500	32642440	2810	2810	2810	2810	0
540	20250207	112400	32642440	2810	2810	2810	2810	0
541	20250207	112300	32642440	2810	2810	2810	2810	0
542	20250207	112200	32642440	2810	2810	2810	2810	25
543	20250207	112100	32572190	2830	2830	2830	2830	0
544	20250207	112000	32572190	2830	2830	2830	2830	10
545	20250207	111900	32543890	2830	2810	2830	2810	2
546	20250207	111800	32538250	2810	2810	2810	2810	0
547	20250207	111700	32538250	2810	2810	2810	2810	0
548	20250207	111600	32538250	2810	2800	2810	2800	376
549	20250207	111500	31484020	2800	2825	2825	2800	8736
550	20250207	111400	6989630	2835	2835	2835	2835	0
551	20250207	111300	6989630	2835	2835	2835	2835	0
552	20250207	111200	6989630	2835	2835	2835	2835	0
553	20250207	111100	6989630	2835	2835	2835	2835	0
554	20250207	111000	6989630	2835	2835	2835	2835	0
555	20250207	110900	6989630	2835	2835	2835	2835	0
556	20250207	110800	6989630	2835	2835	2835	2835	0
557	20250207	110700	6989630	2835	2835	2835	2835	0
558	20250207	110600	6989630	2835	2835	2835	2835	0
559	20250207	110500	6989630	2835	2835	2835	2835	0
560	20250207	110400	6989630	2835	2835	2835	2835	0
561	20250207	110300	6989630	2835	2835	2835	2835	0
562	20250207	110200	6989630	2835	2835	2835	2835	0
563	20250207	110100	6989630	2835	2835	2835	2835	0
564	20250207	110000	6989630	2835	2835	2835	2835	0
565	20250207	105900	6989630	2835	2835	2835	2835	0
566	20250207	105800	6989630	2835	2835	2835	2835	0
567	20250207	105700	6989630	2835	2835	2835	2835	0
568	20250207	105600	6989630	2835	2835	2835	2835	0
569	20250207	105500	6989630	2835	2835	2835	2835	0
570	20250207	105400	6989630	2835	2835	2835	2835	0
571	20250207	105300	6989630	2835	2835	2835	2835	0
572	20250207	105200	6989630	2835	2825	2835	2825	5
573	20250207	105100	6975495	2825	2825	2825	2825	0
574	20250207	105000	6975495	2825	2825	2825	2825	0
575	20250207	104900	6975495	2825	2830	2835	2825	27
576	20250207	104800	6899155	2835	2835	2835	2835	0
577	20250207	104700	6899155	2835	2835	2835	2835	13
578	20250207	104600	6862300	2835	2835	2835	2835	0
579	20250207	104500	6862300	2835	2835	2835	2835	0
580	20250207	104400	6862300	2835	2835	2835	2835	0
581	20250207	104300	6862300	2835	2835	2835	2835	0
582	20250207	104200	6862300	2835	2835	2835	2835	1
583	20250207	104100	6859465	2840	2840	2840	2840	0
584	20250207	104000	6859465	2840	2840	2840	2840	0
585	20250207	103900	6859465	2840	2840	2840	2840	0
586	20250207	103800	6859465	2840	2840	2840	2840	0
587	20250207	103700	6859465	2840	2840	2840	2840	0
588	20250207	103600	6859465	2840	2840	2840	2840	0
589	20250207	103500	6859465	2840	2840	2840	2840	0
590	20250207	103400	6859465	2840	2840	2840	2840	0
591	20250207	103300	6859465	2840	2840	2840	2840	0
592	20250207	103200	6859465	2840	2840	2840	2840	0
593	20250207	103100	6859465	2840	2840	2840	2840	0
594	20250207	103000	6859465	2840	2840	2840	2840	0
595	20250207	102900	6859465	2840	2840	2840	2840	0
596	20250207	102800	6859465	2840	2840	2840	2840	1
597	20250207	102700	6856625	2840	2840	2840	2840	0
598	20250207	102600	6856625	2840	2840	2840	2840	0
599	20250207	102500	6856625	2840	2840	2840	2840	1
600	20250207	102400	6853785	2830	2830	2830	2830	0
601	20250207	102300	6853785	2830	2830	2830	2830	0
602	20250207	102200	6853785	2830	2830	2830	2830	0
603	20250207	102100	6853785	2830	2830	2830	2830	0
604	20250207	102000	6853785	2830	2830	2830	2830	0
605	20250207	101900	6853785	2830	2830	2830	2830	5
606	20250207	101800	6839635	2830	2830	2830	2830	0
607	20250207	101700	6839635	2830	2830	2830	2830	0
608	20250207	101600	6839635	2830	2830	2830	2830	25
609	20250207	101500	6768885	2840	2840	2840	2840	0
610	20250207	101400	6768885	2840	2840	2840	2840	0
611	20250207	101300	6768885	2840	2840	2840	2840	0
612	20250207	101200	6768885	2840	2840	2840	2840	0
613	20250207	101100	6768885	2840	2840	2840	2840	0
614	20250207	101000	6768885	2840	2840	2840	2840	0
615	20250207	100900	6768885	2840	2840	2840	2840	0
616	20250207	100800	6768885	2840	2840	2840	2840	0
617	20250207	100700	6768885	2840	2840	2840	2840	1
618	20250207	100600	6766045	2840	2840	2840	2840	0
619	20250207	100500	6766045	2840	2840	2840	2840	0
620	20250207	100400	6766045	2840	2840	2840	2840	0
621	20250207	100300	6766045	2840	2840	2840	2840	0
622	20250207	100200	6766045	2840	2840	2840	2840	1
623	20250207	100100	6763205	2840	2840	2840	2840	0
624	20250207	100000	6763205	2840	2840	2840	2840	0
625	20250207	095900	6763205	2840	2840	2840	2840	0
626	20250207	095800	6763205	2840	2840	2840	2840	0
627	20250207	095700	6763205	2840	2840	2840	2840	0
628	20250207	095600	6763205	2840	2840	2840	2840	0
629	20250207	095500	6763205	2840	2840	2840	2840	0
630	20250207	095400	6763205	2840	2840	2840	2840	0
631	20250207	095300	6763205	2840	2840	2840	2840	0
632	20250207	095200	6763205	2840	2840	2840	2840	1
633	20250207	095100	6760365	2830	2830	2830	2830	0
634	20250207	095000	6760365	2830	2830	2830	2830	0
635	20250207	094900	6760365	2830	2830	2830	2830	0
636	20250207	094800	6760365	2830	2830	2830	2830	24
637	20250207	094700	6692445	2835	2835	2835	2835	54
638	20250207	094600	6539355	2835	2835	2835	2835	0
639	20250207	094500	6539355	2835	2835	2835	2835	0
640	20250207	094400	6539355	2835	2835	2835	2835	0
641	20250207	094300	6539355	2835	2835	2835	2835	25
642	20250207	094200	6468480	2840	2840	2840	2840	0
643	20250207	094100	6468480	2840	2840	2840	2840	0
644	20250207	094000	6468480	2840	2840	2840	2840	0
645	20250207	093900	6468480	2840	2840	2840	2840	0
646	20250207	093800	6468480	2840	2840	2840	2840	0
647	20250207	093700	6468480	2840	2835	2840	2835	541
648	20250207	093600	4934245	2840	2840	2840	2840	0
649	20250207	093500	4934245	2840	2840	2840	2840	0
650	20250207	093400	4934245	2840	2840	2840	2840	0
651	20250207	093300	4934245	2840	2840	2840	2840	0
652	20250207	093200	4934245	2840	2840	2840	2840	70
653	20250207	093100	4735445	2840	2840	2840	2840	0
654	20250207	093000	4735445	2840	2840	2840	2840	3
655	20250207	092900	4726925	2840	2840	2840	2840	237
656	20250207	092800	4053845	2855	2855	2855	2855	200
657	20250207	092700	3482845	2855	2855	2855	2855	1
658	20250207	092600	3479990	2840	2840	2840	2840	0
659	20250207	092500	3479990	2840	2840	2840	2840	0
660	20250207	092400	3479990	2840	2840	2840	2840	0
661	20250207	092300	3479990	2840	2855	2855	2840	218
662	20250207	092200	2859625	2860	2860	2860	2860	0
663	20250207	092100	2859625	2860	2860	2860	2860	0
664	20250207	092000	2859625	2860	2860	2860	2860	0
665	20250207	091900	2859625	2860	2860	2860	2860	0
666	20250207	091800	2859625	2860	2860	2860	2860	0
667	20250207	091700	2859625	2860	2860	2860	2860	0
668	20250207	091600	2859625	2860	2845	2860	2845	70
669	20250207	091500	2659830	2845	2845	2845	2835	140
670	20250207	091400	2262060	2840	2840	2840	2840	64
671	20250207	091300	2080300	2845	2845	2845	2845	1
672	20250207	091200	2077455	2835	2835	2835	2835	0
673	20250207	091100	2077455	2835	2835	2835	2835	0
674	20250207	091000	2077455	2835	2835	2835	2835	35
675	20250207	090900	1978230	2840	2840	2840	2840	0
676	20250207	090800	1978230	2840	2840	2840	2840	8
677	20250207	090700	1955510	2840	2845	2845	2840	62
678	20250207	090600	1779255	2815	2815	2815	2815	0
679	20250207	090500	1779255	2815	2815	2815	2815	0
680	20250207	090400	1779255	2815	2820	2820	2815	300
681	20250207	090300	934580	2815	2815	2815	2815	0
682	20250207	090200	934580	2815	2815	2815	2815	0
683	20250207	090100	934580	2815	2815	2815	2815	0
684	20250207	090000	934580	2815	2815	2815	2815	332