KissMeData/434190/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	214300	1272580	5290	5280	5290	5280	20
3	20250207	214200	1272580	5290	5290	5290	5290	0
4	20250207	214100	1272580	5290	5290	5290	5290	0
5	20250207	214000	1272580	5290	5290	5290	5290	0
6	20250207	213900	1272580	5290	5290	5290	5290	0
7	20250207	213800	1272580	5290	5290	5290	5290	0
8	20250207	213700	1272580	5290	5290	5290	5290	0
9	20250207	213600	1272580	5290	5290	5290	5290	0
10	20250207	213500	1272580	5290	5290	5290	5290	0
11	20250207	213400	1272580	5290	5290	5290	5290	0
12	20250207	213300	1272580	5290	5290	5290	5290	0
13	20250207	213200	1272580	5290	5290	5290	5290	0
14	20250207	213100	1272580	5290	5290	5290	5290	0
15	20250207	213000	1272580	5290	5290	5290	5290	0
16	20250207	212900	1272580	5290	5290	5290	5290	0
17	20250207	212800	1272580	5290	5290	5290	5290	0
18	20250207	212700	1272580	5290	5290	5290	5290	0
19	20250207	212600	1272580	5290	5290	5290	5290	0
20	20250207	212500	1272580	5290	5290	5290	5290	0
21	20250207	212400	1272580	5290	5290	5290	5290	0
22	20250207	212300	1272580	5290	5290	5290	5290	0
23	20250207	212200	1272580	5290	5290	5290	5290	0
24	20250207	212100	1272580	5290	5290	5290	5290	0
25	20250207	212000	1272580	5290	5290	5290	5290	0
26	20250207	211900	1272580	5290	5290	5290	5290	0
27	20250207	211800	1272580	5290	5290	5290	5290	0
28	20250207	211700	1272580	5290	5290	5290	5290	0
29	20250207	211600	1272580	5290	5290	5290	5290	0
30	20250207	211500	1272580	5290	5290	5290	5290	0
31	20250207	211400	1272580	5290	5290	5290	5290	0
32	20250207	211300	1272580	5290	5280	5290	5280	20
33	20250207	211200	1272580	5290	5290	5290	5290	0
34	20250207	211100	1272580	5290	5290	5290	5290	0
35	20250207	211000	1272580	5290	5290	5290	5290	0
36	20250207	210900	1272580	5290	5290	5290	5290	0
37	20250207	210800	1272580	5290	5290	5290	5290	0
38	20250207	210700	1272580	5290	5290	5290	5290	0
39	20250207	210600	1272580	5290	5290	5290	5290	0
40	20250207	210500	1272580	5290	5290	5290	5290	0
41	20250207	210400	1272580	5290	5290	5290	5290	0
42	20250207	210300	1272580	5290	5290	5290	5290	0
43	20250207	210200	1272580	5290	5290	5290	5290	0
44	20250207	210100	1272580	5290	5290	5290	5290	0
45	20250207	210000	1272580	5290	5290	5290	5290	0
46	20250207	205900	1272580	5290	5290	5290	5290	0
47	20250207	205800	1272580	5290	5290	5290	5290	0
48	20250207	205700	1272580	5290	5290	5290	5290	0
49	20250207	205600	1272580	5290	5290	5290	5290	0
50	20250207	205500	1272580	5290	5290	5290	5290	0
51	20250207	205400	1272580	5290	5290	5290	5290	0
52	20250207	205300	1272580	5290	5290	5290	5290	0
53	20250207	205200	1272580	5290	5290	5290	5290	0
54	20250207	205100	1272580	5290	5290	5290	5290	0
55	20250207	205000	1272580	5290	5290	5290	5290	0
56	20250207	204900	1272580	5290	5290	5290	5290	0
57	20250207	204800	1272580	5290	5290	5290	5290	0
58	20250207	204700	1272580	5290	5290	5290	5290	0
59	20250207	204600	1272580	5290	5290	5290	5290	0
60	20250207	204500	1272580	5290	5290	5290	5290	0
61	20250207	204400	1272580	5290	5290	5290	5290	0
62	20250207	204300	1272580	5290	5280	5290	5280	20
63	20250207	204200	1272580	5290	5290	5290	5290	0
64	20250207	204100	1272580	5290	5290	5290	5290	0
65	20250207	204000	1272580	5290	5290	5290	5290	0
66	20250207	203900	1272580	5290	5290	5290	5290	0
67	20250207	203800	1272580	5290	5290	5290	5290	0
68	20250207	203700	1272580	5290	5290	5290	5290	0
69	20250207	203600	1272580	5290	5290	5290	5290	0
70	20250207	203500	1272580	5290	5290	5290	5290	0
71	20250207	203400	1272580	5290	5290	5290	5290	0
72	20250207	203300	1272580	5290	5290	5290	5290	0
73	20250207	203200	1272580	5290	5290	5290	5290	0
74	20250207	203100	1272580	5290	5290	5290	5290	0
75	20250207	203000	1272580	5290	5290	5290	5290	0
76	20250207	202900	1272580	5290	5290	5290	5290	0
77	20250207	202800	1272580	5290	5290	5290	5290	0
78	20250207	202700	1272580	5290	5290	5290	5290	0
79	20250207	202600	1272580	5290	5290	5290	5290	0
80	20250207	202500	1272580	5290	5290	5290	5290	0
81	20250207	202400	1272580	5290	5290	5290	5290	0
82	20250207	202300	1272580	5290	5290	5290	5290	0
83	20250207	202200	1272580	5290	5290	5290	5290	0
84	20250207	202100	1272580	5290	5290	5290	5290	0
85	20250207	202000	1272580	5290	5290	5290	5290	0
86	20250207	201900	1272580	5290	5290	5290	5290	0
87	20250207	201800	1272580	5290	5290	5290	5290	0
88	20250207	201700	1272580	5290	5290	5290	5290	0
89	20250207	201600	1272580	5290	5290	5290	5290	0
90	20250207	201500	1272580	5290	5290	5290	5290	0
91	20250207	201400	1272580	5290	5290	5290	5290	0
92	20250207	201300	1272580	5290	5280	5290	5280	20
93	20250207	201200	1272580	5290	5290	5290	5290	0
94	20250207	201100	1272580	5290	5290	5290	5290	0
95	20250207	201000	1272580	5290	5290	5290	5290	0
96	20250207	200900	1272580	5290	5290	5290	5290	0
97	20250207	200800	1272580	5290	5290	5290	5290	0
98	20250207	200700	1272580	5290	5290	5290	5290	0
99	20250207	200600	1272580	5290	5290	5290	5290	0
100	20250207	200500	1272580	5290	5290	5290	5290	0
101	20250207	200400	1272580	5290	5290	5290	5290	0
102	20250207	200300	1272580	5290	5290	5290	5290	0
103	20250207	200200	1272580	5290	5290	5290	5290	0
104	20250207	200100	1272580	5290	5290	5290	5290	0
105	20250207	200000	1272580	5290	5290	5290	5290	0
106	20250207	195900	1272580	5290	5290	5290	5290	0
107	20250207	195800	1272580	5290	5290	5290	5290	0
108	20250207	195700	1272580	5290	5290	5290	5290	0
109	20250207	195600	1272580	5290	5290	5290	5290	0
110	20250207	195500	1272580	5290	5290	5290	5290	0
111	20250207	195400	1272580	5290	5290	5290	5290	0
112	20250207	195300	1272580	5290	5290	5290	5290	0
113	20250207	195200	1272580	5290	5290	5290	5290	0
114	20250207	195100	1272580	5290	5290	5290	5290	0
115	20250207	195000	1272580	5290	5290	5290	5290	0
116	20250207	194900	1272580	5290	5290	5290	5290	0
117	20250207	194800	1272580	5290	5290	5290	5290	0
118	20250207	194700	1272580	5290	5290	5290	5290	0
119	20250207	194600	1272580	5290	5290	5290	5290	0
120	20250207	194500	1272580	5290	5290	5290	5290	0
121	20250207	194400	1272580	5290	5290	5290	5290	0
122	20250207	194300	1272580	5290	5280	5290	5280	20
123	20250207	194200	1272580	5290	5290	5290	5290	0
124	20250207	194100	1272580	5290	5290	5290	5290	0
125	20250207	194000	1272580	5290	5290	5290	5290	0
126	20250207	193900	1272580	5290	5290	5290	5290	0
127	20250207	193800	1272580	5290	5290	5290	5290	0
128	20250207	193700	1272580	5290	5290	5290	5290	0
129	20250207	193600	1272580	5290	5290	5290	5290	0
130	20250207	193500	1272580	5290	5290	5290	5290	0
131	20250207	193400	1272580	5290	5290	5290	5290	0
132	20250207	193300	1272580	5290	5290	5290	5290	0
133	20250207	193200	1272580	5290	5290	5290	5290	0
134	20250207	193100	1272580	5290	5290	5290	5290	0
135	20250207	193000	1272580	5290	5290	5290	5290	0
136	20250207	192900	1272580	5290	5290	5290	5290	0
137	20250207	192800	1272580	5290	5290	5290	5290	0
138	20250207	192700	1272580	5290	5290	5290	5290	0
139	20250207	192600	1272580	5290	5290	5290	5290	0
140	20250207	192500	1272580	5290	5290	5290	5290	0
141	20250207	192400	1272580	5290	5290	5290	5290	0
142	20250207	192300	1272580	5290	5290	5290	5290	0
143	20250207	192200	1272580	5290	5290	5290	5290	0
144	20250207	192100	1272580	5290	5290	5290	5290	0
145	20250207	192000	1272580	5290	5290	5290	5290	0
146	20250207	191900	1272580	5290	5290	5290	5290	0
147	20250207	191800	1272580	5290	5290	5290	5290	0
148	20250207	191700	1272580	5290	5290	5290	5290	0
149	20250207	191600	1272580	5290	5290	5290	5290	0
150	20250207	191500	1272580	5290	5290	5290	5290	0
151	20250207	191400	1272580	5290	5290	5290	5290	0
152	20250207	191300	1272580	5290	5280	5290	5280	20
153	20250207	191200	1272580	5290	5290	5290	5290	0
154	20250207	191100	1272580	5290	5290	5290	5290	0
155	20250207	191000	1272580	5290	5290	5290	5290	0
156	20250207	190900	1272580	5290	5290	5290	5290	0
157	20250207	190800	1272580	5290	5290	5290	5290	0
158	20250207	190700	1272580	5290	5290	5290	5290	0
159	20250207	190600	1272580	5290	5290	5290	5290	0
160	20250207	190500	1272580	5290	5290	5290	5290	0
161	20250207	190400	1272580	5290	5290	5290	5290	0
162	20250207	190300	1272580	5290	5290	5290	5290	0
163	20250207	190200	1272580	5290	5290	5290	5290	0
164	20250207	190100	1272580	5290	5290	5290	5290	0
165	20250207	190000	1272580	5290	5290	5290	5290	0
166	20250207	185900	1272580	5290	5290	5290	5290	0
167	20250207	185800	1272580	5290	5290	5290	5290	0
168	20250207	185700	1272580	5290	5290	5290	5290	0
169	20250207	185600	1272580	5290	5290	5290	5290	0
170	20250207	185500	1272580	5290	5290	5290	5290	0
171	20250207	185400	1272580	5290	5290	5290	5290	0
172	20250207	185300	1272580	5290	5290	5290	5290	0
173	20250207	185200	1272580	5290	5290	5290	5290	0
174	20250207	185100	1272580	5290	5290	5290	5290	0
175	20250207	185000	1272580	5290	5290	5290	5290	0
176	20250207	184900	1272580	5290	5290	5290	5290	0
177	20250207	184800	1272580	5290	5290	5290	5290	0
178	20250207	184700	1272580	5290	5290	5290	5290	0
179	20250207	184600	1272580	5290	5290	5290	5290	0
180	20250207	184500	1272580	5290	5290	5290	5290	0
181	20250207	184400	1272580	5290	5290	5290	5290	0
182	20250207	184300	1272580	5290	5280	5290	5280	20
183	20250207	184200	1272580	5290	5290	5290	5290	0
184	20250207	184100	1272580	5290	5290	5290	5290	0
185	20250207	184000	1272580	5290	5290	5290	5290	0
186	20250207	183900	1272580	5290	5290	5290	5290	0
187	20250207	183800	1272580	5290	5290	5290	5290	0
188	20250207	183700	1272580	5290	5290	5290	5290	0
189	20250207	183600	1272580	5290	5290	5290	5290	0
190	20250207	183500	1272580	5290	5290	5290	5290	0
191	20250207	183400	1272580	5290	5290	5290	5290	0
192	20250207	183300	1272580	5290	5290	5290	5290	0
193	20250207	183200	1272580	5290	5290	5290	5290	0
194	20250207	183100	1272580	5290	5290	5290	5290	0
195	20250207	183000	1272580	5290	5290	5290	5290	0
196	20250207	182900	1272580	5290	5290	5290	5290	0
197	20250207	182800	1272580	5290	5290	5290	5290	0
198	20250207	182700	1272580	5290	5290	5290	5290	0
199	20250207	182600	1272580	5290	5290	5290	5290	0
200	20250207	182500	1272580	5290	5290	5290	5290	0
201	20250207	182400	1272580	5290	5290	5290	5290	0
202	20250207	182300	1272580	5290	5290	5290	5290	0
203	20250207	182200	1272580	5290	5290	5290	5290	0
204	20250207	182100	1272580	5290	5290	5290	5290	0
205	20250207	182000	1272580	5290	5290	5290	5290	0
206	20250207	181900	1272580	5290	5290	5290	5290	0
207	20250207	181800	1272580	5290	5290	5290	5290	0
208	20250207	181700	1272580	5290	5290	5290	5290	0
209	20250207	181600	1272580	5290	5290	5290	5290	0
210	20250207	181500	1272580	5290	5290	5290	5290	0
211	20250207	181400	1272580	5290	5290	5290	5290	0
212	20250207	181300	1272580	5290	5280	5290	5280	20
213	20250207	181200	1272580	5290	5290	5290	5290	0
214	20250207	181100	1272580	5290	5290	5290	5290	0
215	20250207	181000	1272580	5290	5290	5290	5290	0
216	20250207	180900	1272580	5290	5290	5290	5290	0
217	20250207	180800	1272580	5290	5290	5290	5290	0
218	20250207	180700	1272580	5290	5290	5290	5290	0
219	20250207	180600	1272580	5290	5290	5290	5290	0
220	20250207	180500	1272580	5290	5290	5290	5290	0
221	20250207	180400	1272580	5290	5290	5290	5290	0
222	20250207	180300	1272580	5290	5290	5290	5290	0
223	20250207	180200	1272580	5290	5290	5290	5290	0
224	20250207	180100	1272580	5290	5290	5290	5290	0
225	20250207	180000	1272580	5290	5290	5290	5290	0
226	20250207	175900	1272580	5290	5290	5290	5290	0
227	20250207	175800	1272580	5290	5290	5290	5290	0
228	20250207	175700	1272580	5290	5290	5290	5290	0
229	20250207	175600	1272580	5290	5290	5290	5290	0
230	20250207	175500	1272580	5290	5290	5290	5290	0
231	20250207	175400	1272580	5290	5290	5290	5290	0
232	20250207	175300	1272580	5290	5290	5290	5290	0
233	20250207	175200	1272580	5290	5290	5290	5290	0
234	20250207	175100	1272580	5290	5290	5290	5290	0
235	20250207	175000	1272580	5290	5290	5290	5290	0
236	20250207	174900	1272580	5290	5290	5290	5290	0
237	20250207	174800	1272580	5290	5290	5290	5290	0
238	20250207	174700	1272580	5290	5290	5290	5290	0
239	20250207	174600	1272580	5290	5290	5290	5290	0
240	20250207	174500	1272580	5290	5290	5290	5290	0
241	20250207	174400	1272580	5290	5290	5290	5290	0
242	20250207	174300	1272580	5290	5280	5290	5280	20
243	20250207	174200	1272580	5290	5290	5290	5290	0
244	20250207	174100	1272580	5290	5290	5290	5290	0
245	20250207	174000	1272580	5290	5290	5290	5290	0
246	20250207	173900	1272580	5290	5290	5290	5290	0
247	20250207	173800	1272580	5290	5290	5290	5290	0
248	20250207	173700	1272580	5290	5290	5290	5290	0
249	20250207	173600	1272580	5290	5290	5290	5290	0
250	20250207	173500	1272580	5290	5290	5290	5290	0
251	20250207	173400	1272580	5290	5290	5290	5290	0
252	20250207	173300	1272580	5290	5290	5290	5290	0
253	20250207	173200	1272580	5290	5290	5290	5290	0
254	20250207	173100	1272580	5290	5290	5290	5290	0
255	20250207	173000	1272580	5290	5290	5290	5290	0
256	20250207	172900	1272580	5290	5290	5290	5290	0
257	20250207	172800	1272580	5290	5290	5290	5290	0
258	20250207	172700	1272580	5290	5290	5290	5290	0
259	20250207	172600	1272580	5290	5290	5290	5290	0
260	20250207	172500	1272580	5290	5290	5290	5290	0
261	20250207	172400	1272580	5290	5290	5290	5290	0
262	20250207	172300	1272580	5290	5290	5290	5290	0
263	20250207	172200	1272580	5290	5290	5290	5290	0
264	20250207	172100	1272580	5290	5290	5290	5290	0
265	20250207	172000	1272580	5290	5290	5290	5290	0
266	20250207	171900	1272580	5290	5290	5290	5290	0
267	20250207	171800	1272580	5290	5290	5290	5290	0
268	20250207	171700	1272580	5290	5290	5290	5290	0
269	20250207	171600	1272580	5290	5290	5290	5290	0
270	20250207	171500	1272580	5290	5290	5290	5290	0
271	20250207	171400	1272580	5290	5290	5290	5290	0
272	20250207	171300	1272580	5290	5280	5290	5280	20
273	20250207	171200	1272580	5290	5290	5290	5290	0
274	20250207	171100	1272580	5290	5290	5290	5290	0
275	20250207	171000	1272580	5290	5290	5290	5290	0
276	20250207	170900	1272580	5290	5290	5290	5290	0
277	20250207	170800	1272580	5290	5290	5290	5290	0
278	20250207	170700	1272580	5290	5290	5290	5290	0
279	20250207	170600	1272580	5290	5290	5290	5290	0
280	20250207	170500	1272580	5290	5290	5290	5290	0
281	20250207	170400	1272580	5290	5290	5290	5290	0
282	20250207	170300	1272580	5290	5290	5290	5290	0
283	20250207	170200	1272580	5290	5290	5290	5290	0
284	20250207	170100	1272580	5290	5290	5290	5290	0
285	20250207	170000	1272580	5290	5290	5290	5290	0
286	20250207	165900	1272580	5290	5290	5290	5290	0
287	20250207	165800	1272580	5290	5290	5290	5290	0
288	20250207	165700	1272580	5290	5290	5290	5290	0
289	20250207	165600	1272580	5290	5290	5290	5290	0
290	20250207	165500	1272580	5290	5290	5290	5290	0
291	20250207	165400	1272580	5290	5290	5290	5290	0
292	20250207	165300	1272580	5290	5290	5290	5290	0
293	20250207	165200	1272580	5290	5290	5290	5290	0
294	20250207	165100	1272580	5290	5290	5290	5290	0
295	20250207	165000	1272580	5290	5290	5290	5290	0
296	20250207	164900	1272580	5290	5290	5290	5290	0
297	20250207	164800	1272580	5290	5290	5290	5290	0
298	20250207	164700	1272580	5290	5290	5290	5290	0
299	20250207	164600	1272580	5290	5290	5290	5290	0
300	20250207	164500	1272580	5290	5290	5290	5290	0
301	20250207	164400	1272580	5290	5290	5290	5290	0
302	20250207	164300	1272580	5290	5280	5290	5280	20
303	20250207	164200	1272580	5290	5290	5290	5290	0
304	20250207	164100	1272580	5290	5290	5290	5290	0
305	20250207	164000	1272580	5290	5290	5290	5290	0
306	20250207	163900	1272580	5290	5290	5290	5290	0
307	20250207	163800	1272580	5290	5290	5290	5290	0
308	20250207	163700	1272580	5290	5290	5290	5290	0
309	20250207	163600	1272580	5290	5290	5290	5290	0
310	20250207	163500	1272580	5290	5290	5290	5290	0
311	20250207	163400	1272580	5290	5290	5290	5290	0
312	20250207	163300	1272580	5290	5290	5290	5290	0
313	20250207	163200	1272580	5290	5290	5290	5290	0
314	20250207	163100	1272580	5290	5290	5290	5290	0
315	20250207	163000	1272580	5290	5290	5290	5290	0
316	20250207	162900	1272580	5290	5290	5290	5290	0
317	20250207	162800	1272580	5290	5290	5290	5290	0
318	20250207	162700	1272580	5290	5290	5290	5290	0
319	20250207	162600	1272580	5290	5290	5290	5290	0
320	20250207	162500	1272580	5290	5290	5290	5290	0
321	20250207	162400	1272580	5290	5290	5290	5290	0
322	20250207	162300	1272580	5290	5290	5290	5290	0
323	20250207	162200	1272580	5290	5290	5290	5290	0
324	20250207	162100	1272580	5290	5290	5290	5290	0
325	20250207	162000	1272580	5290	5290	5290	5290	0
326	20250207	161900	1272580	5290	5290	5290	5290	0
327	20250207	161800	1272580	5290	5290	5290	5290	0
328	20250207	161700	1272580	5290	5290	5290	5290	0
329	20250207	161600	1272580	5290	5290	5290	5290	0
330	20250207	161500	1272580	5290	5290	5290	5290	0
331	20250207	161400	1272580	5290	5290	5290	5290	0
332	20250207	161300	1272580	5290	5280	5290	5280	20
333	20250207	161200	1272580	5290	5290	5290	5290	0
334	20250207	161100	1272580	5290	5290	5290	5290	0
335	20250207	161000	1272580	5290	5290	5290	5290	0
336	20250207	160900	1272580	5290	5290	5290	5290	0
337	20250207	160800	1272580	5290	5290	5290	5290	0
338	20250207	160700	1272580	5290	5290	5290	5290	0
339	20250207	160600	1272580	5290	5290	5290	5290	0
340	20250207	160500	1272580	5290	5290	5290	5290	0
341	20250207	160400	1272580	5290	5290	5290	5290	0
342	20250207	160300	1272580	5290	5290	5290	5290	0
343	20250207	160200	1272580	5290	5290	5290	5290	0
344	20250207	160100	1272580	5290	5290	5290	5290	0
345	20250207	160000	1272580	5290	5290	5290	5290	0
346	20250207	155900	1272580	5290	5290	5290	5290	0
347	20250207	155800	1272580	5290	5290	5290	5290	0
348	20250207	155700	1272580	5290	5290	5290	5290	0
349	20250207	155600	1272580	5290	5290	5290	5290	0
350	20250207	155500	1272580	5290	5290	5290	5290	0
351	20250207	155400	1272580	5290	5290	5290	5290	0
352	20250207	155300	1272580	5290	5290	5290	5290	0
353	20250207	155200	1272580	5290	5290	5290	5290	0
354	20250207	155100	1272580	5290	5290	5290	5290	0
355	20250207	155000	1272580	5290	5290	5290	5290	0
356	20250207	154900	1272580	5290	5290	5290	5290	0
357	20250207	154800	1272580	5290	5290	5290	5290	0
358	20250207	154700	1272580	5290	5290	5290	5290	0
359	20250207	154600	1272580	5290	5290	5290	5290	0
360	20250207	154500	1272580	5290	5290	5290	5290	0
361	20250207	154400	1272580	5290	5290	5290	5290	0
362	20250207	154300	1272580	5290	5280	5290	5280	20
363	20250207	154200	1272580	5290	5290	5290	5290	0
364	20250207	154100	1272580	5290	5290	5290	5290	0
365	20250207	154000	1272580	5290	5290	5290	5290	0
366	20250207	153900	1272580	5290	5290	5290	5290	0
367	20250207	153800	1272580	5290	5290	5290	5290	0
368	20250207	153700	1272580	5290	5290	5290	5290	0
369	20250207	153600	1272580	5290	5290	5290	5290	0
370	20250207	153500	1272580	5290	5290	5290	5290	0
371	20250207	153400	1272580	5290	5290	5290	5290	0
372	20250207	153300	1272580	5290	5290	5290	5290	0
373	20250207	153200	1272580	5290	5290	5290	5290	0
374	20250207	153100	1272580	5290	5290	5290	5290	0
375	20250207	153000	1272580	5290	5290	5290	5290	0
376	20250207	152900	1272580	5290	5290	5290	5290	0
377	20250207	152800	1272580	5290	5290	5290	5290	0
378	20250207	152700	1272580	5290	5290	5290	5290	0
379	20250207	152600	1272580	5290	5290	5290	5290	0
380	20250207	152500	1272580	5290	5290	5290	5290	0
381	20250207	152400	1272580	5290	5290	5290	5290	0
382	20250207	152300	1272580	5290	5290	5290	5290	0
383	20250207	152200	1272580	5290	5290	5290	5290	0
384	20250207	152100	1272580	5290	5290	5290	5290	0
385	20250207	152000	1272580	5290	5290	5290	5290	0
386	20250207	151900	1272580	5290	5290	5290	5290	0
387	20250207	151800	1272580	5290	5290	5290	5290	0
388	20250207	151700	1272580	5290	5290	5290	5290	0
389	20250207	151600	1272580	5290	5290	5290	5290	0
390	20250207	151500	1272580	5290	5290	5290	5290	0
391	20250207	151400	1272580	5290	5290	5290	5290	0
392	20250207	151300	1272580	5290	5290	5290	5290	0
393	20250207	151200	1272580	5290	5290	5290	5290	0
394	20250207	151100	1272580	5290	5290	5290	5290	0
395	20250207	151000	1272580	5290	5290	5290	5290	0
396	20250207	150900	1272580	5290	5290	5290	5290	0
397	20250207	150800	1272580	5290	5290	5290	5290	0
398	20250207	150700	1272580	5290	5290	5290	5290	0
399	20250207	150600	1272580	5290	5290	5290	5290	0
400	20250207	150500	1272580	5290	5290	5290	5290	0
401	20250207	150400	1272580	5290	5290	5290	5290	0
402	20250207	150300	1272580	5290	5290	5290	5290	0
403	20250207	150200	1272580	5290	5280	5290	5280	20
404	20250207	150100	1166820	5270	5270	5270	5270	0
405	20250207	150000	1166820	5270	5200	5270	5200	50
406	20250207	145900	905700	5130	5130	5130	5130	0
407	20250207	145800	905700	5130	5130	5130	5130	0
408	20250207	145700	905700	5130	5130	5130	5130	0
409	20250207	145600	905700	5130	5130	5130	5130	0
410	20250207	145500	905700	5130	5130	5130	5130	0
411	20250207	145400	905700	5130	5130	5130	5130	0
412	20250207	145300	905700	5130	5130	5130	5130	0
413	20250207	145200	905700	5130	5130	5130	5130	0
414	20250207	145100	905700	5130	5130	5130	5130	0
415	20250207	145000	905700	5130	5130	5130	5130	0
416	20250207	144900	905700	5130	5130	5130	5130	0
417	20250207	144800	905700	5130	5130	5130	5130	0
418	20250207	144700	905700	5130	5130	5130	5130	0
419	20250207	144600	905700	5130	5130	5130	5130	0
420	20250207	144500	905700	5130	5130	5130	5130	0
421	20250207	144400	905700	5130	5130	5130	5130	0
422	20250207	144300	905700	5130	5130	5130	5130	0
423	20250207	144200	905700	5130	5130	5130	5130	0
424	20250207	144100	905700	5130	5130	5130	5130	0
425	20250207	144000	905700	5130	5130	5130	5130	0
426	20250207	143900	905700	5130	5130	5130	5130	2
427	20250207	143800	895440	5200	5200	5200	5200	0
428	20250207	143700	895440	5200	5200	5200	5200	0
429	20250207	143600	895440	5200	5200	5200	5200	0
430	20250207	143500	895440	5200	5200	5200	5200	0
431	20250207	143400	895440	5200	5200	5200	5200	0
432	20250207	143300	895440	5200	5200	5200	5200	0
433	20250207	143200	895440	5200	5200	5200	5200	0
434	20250207	143100	895440	5200	5200	5200	5200	0
435	20250207	143000	895440	5200	5200	5200	5200	0
436	20250207	142900	895440	5200	5200	5200	5200	0
437	20250207	142800	895440	5200	5200	5200	5200	0
438	20250207	142700	895440	5200	5200	5200	5200	0
439	20250207	142600	895440	5200	5200	5200	5200	0
440	20250207	142500	895440	5200	5200	5200	5200	0
441	20250207	142400	895440	5200	5200	5200	5200	0
442	20250207	142300	895440	5200	5200	5200	5200	0
443	20250207	142200	895440	5200	5200	5200	5200	0
444	20250207	142100	895440	5200	5200	5200	5200	0
445	20250207	142000	895440	5200	5200	5200	5200	0
446	20250207	141900	895440	5200	5200	5200	5200	0
447	20250207	141800	895440	5200	5200	5200	5200	0
448	20250207	141700	895440	5200	5200	5200	5200	0
449	20250207	141600	895440	5200	5200	5200	5200	0
450	20250207	141500	895440	5200	5200	5200	5200	0
451	20250207	141400	895440	5200	5200	5200	5200	0
452	20250207	141300	895440	5200	5200	5200	5200	0
453	20250207	141200	895440	5200	5200	5200	5200	0
454	20250207	141100	895440	5200	5200	5200	5200	0
455	20250207	141000	895440	5200	5200	5200	5200	0
456	20250207	140900	895440	5200	5200	5200	5200	0
457	20250207	140800	895440	5200	5200	5200	5200	0
458	20250207	140700	895440	5200	5200	5200	5200	0
459	20250207	140600	895440	5200	5200	5200	5200	0
460	20250207	140500	895440	5200	5200	5200	5200	0
461	20250207	140400	895440	5200	5200	5200	5200	0
462	20250207	140300	895440	5200	5200	5200	5200	0
463	20250207	140200	895440	5200	5200	5200	5200	0
464	20250207	140100	895440	5200	5200	5200	5200	0
465	20250207	140000	895440	5200	5200	5200	5200	0
466	20250207	135900	895440	5200	5200	5200	5200	0
467	20250207	135800	895440	5200	5200	5200	5200	0
468	20250207	135700	895440	5200	5200	5200	5200	0
469	20250207	135600	895440	5200	5200	5200	5200	0
470	20250207	135500	895440	5200	5200	5200	5200	0
471	20250207	135400	895440	5200	5200	5200	5200	0
472	20250207	135300	895440	5200	5200	5200	5200	0
473	20250207	135200	895440	5200	5200	5200	5200	0
474	20250207	135100	895440	5200	5200	5200	5200	0
475	20250207	135000	895440	5200	5200	5200	5200	0
476	20250207	134900	895440	5200	5200	5200	5200	0
477	20250207	134800	895440	5200	5200	5200	5200	0
478	20250207	134700	895440	5200	5200	5200	5200	0
479	20250207	134600	895440	5200	5200	5200	5200	0
480	20250207	134500	895440	5200	5200	5200	5200	0
481	20250207	134400	895440	5200	5200	5200	5200	0
482	20250207	134300	895440	5200	5200	5200	5200	0
483	20250207	134200	895440	5200	5200	5200	5200	0
484	20250207	134100	895440	5200	5200	5200	5200	0
485	20250207	134000	895440	5200	5200	5200	5200	0
486	20250207	133900	895440	5200	5200	5200	5200	0
487	20250207	133800	895440	5200	5200	5200	5200	0
488	20250207	133700	895440	5200	5200	5200	5200	0
489	20250207	133600	895440	5200	5200	5200	5200	0
490	20250207	133500	895440	5200	5200	5200	5200	0
491	20250207	133400	895440	5200	5200	5200	5200	0
492	20250207	133300	895440	5200	5200	5200	5200	0
493	20250207	133200	895440	5200	5200	5200	5200	0
494	20250207	133100	895440	5200	5200	5200	5200	0
495	20250207	133000	895440	5200	5200	5200	5200	0
496	20250207	132900	895440	5200	5200	5200	5200	0
497	20250207	132800	895440	5200	5200	5200	5200	0
498	20250207	132700	895440	5200	5200	5200	5200	0
499	20250207	132600	895440	5200	5200	5200	5200	0
500	20250207	132500	895440	5200	5200	5200	5200	0
501	20250207	132400	895440	5200	5200	5200	5200	0
502	20250207	132300	895440	5200	5200	5200	5200	0
503	20250207	132200	895440	5200	5200	5200	5200	0
504	20250207	132100	895440	5200	5200	5200	5200	0
505	20250207	132000	895440	5200	5200	5200	5200	0
506	20250207	131900	895440	5200	5200	5200	5200	0
507	20250207	131800	895440	5200	5200	5200	5200	0
508	20250207	131700	895440	5200	5200	5200	5200	0
509	20250207	131600	895440	5200	5200	5200	5200	0
510	20250207	131500	895440	5200	5200	5200	5200	0
511	20250207	131400	895440	5200	5200	5200	5200	0
512	20250207	131300	895440	5200	5190	5200	5190	13
513	20250207	131200	827930	5190	5190	5190	5190	0
514	20250207	131100	827930	5190	5190	5190	5190	0
515	20250207	131000	827930	5190	5190	5190	5190	0
516	20250207	130900	827930	5190	5190	5190	5190	0
517	20250207	130800	827930	5190	5190	5190	5190	0
518	20250207	130700	827930	5190	5190	5190	5190	0
519	20250207	130600	827930	5190	5190	5190	5190	0
520	20250207	130500	827930	5190	5190	5190	5190	0
521	20250207	130400	827930	5190	5190	5190	5190	0
522	20250207	130300	827930	5190	5190	5190	5190	0
523	20250207	130200	827930	5190	5190	5190	5190	0
524	20250207	130100	827930	5190	5190	5190	5190	2
525	20250207	130000	817550	5190	5160	5190	5160	12
526	20250207	125900	755490	5150	5150	5150	5150	3
527	20250207	125800	740040	5150	5150	5150	5150	0
528	20250207	125700	740040	5150	5150	5150	5150	0
529	20250207	125600	740040	5150	5150	5150	5150	0
530	20250207	125500	740040	5150	5150	5150	5150	0
531	20250207	125400	740040	5150	5150	5150	5150	0
532	20250207	125300	740040	5150	5150	5150	5150	0
533	20250207	125200	740040	5150	5150	5150	5150	0
534	20250207	125100	740040	5150	5150	5150	5150	1
535	20250207	125000	734890	5080	5080	5080	5080	0
536	20250207	124900	734890	5080	5080	5080	5080	0
537	20250207	124800	734890	5080	5080	5080	5080	0
538	20250207	124700	734890	5080	5080	5080	5080	0
539	20250207	124600	734890	5080	5080	5080	5080	0
540	20250207	124500	734890	5080	5080	5080	5080	0
541	20250207	124400	734890	5080	5080	5080	5080	0
542	20250207	124300	734890	5080	5080	5080	5080	0
543	20250207	124200	734890	5080	5080	5080	5080	0
544	20250207	124100	734890	5080	5080	5080	5080	0
545	20250207	124000	734890	5080	5080	5080	5080	0
546	20250207	123900	734890	5080	5080	5080	5080	0
547	20250207	123800	734890	5080	5080	5080	5080	0
548	20250207	123700	734890	5080	5080	5080	5080	0
549	20250207	123600	734890	5080	5080	5080	5080	0
550	20250207	123500	734890	5080	5080	5080	5080	0
551	20250207	123400	734890	5080	5080	5080	5080	0
552	20250207	123300	734890	5080	5080	5080	5080	0
553	20250207	123200	734890	5080	5080	5080	5080	0
554	20250207	123100	734890	5080	5080	5080	5080	0
555	20250207	123000	734890	5080	5080	5080	5080	0
556	20250207	122900	734890	5080	5080	5080	5080	0
557	20250207	122800	734890	5080	5080	5080	5080	0
558	20250207	122700	734890	5080	5080	5080	5080	0
559	20250207	122600	734890	5080	5080	5080	5080	0
560	20250207	122500	734890	5080	5080	5080	5080	0
561	20250207	122400	734890	5080	5080	5080	5080	0
562	20250207	122300	734890	5080	5080	5080	5080	0
563	20250207	122200	734890	5080	5080	5080	5080	0
564	20250207	122100	734890	5080	5080	5080	5080	0
565	20250207	122000	734890	5080	5080	5080	5080	0
566	20250207	121900	734890	5080	5080	5080	5080	0
567	20250207	121800	734890	5080	5080	5080	5080	0
568	20250207	121700	734890	5080	5080	5080	5080	0
569	20250207	121600	734890	5080	5080	5080	5080	0
570	20250207	121500	734890	5080	5080	5080	5080	0
571	20250207	121400	734890	5080	5080	5080	5080	0
572	20250207	121300	734890	5080	5080	5080	5080	0
573	20250207	121200	734890	5080	5080	5080	5080	0
574	20250207	121100	734890	5080	5080	5080	5080	0
575	20250207	121000	734890	5080	5080	5080	5080	0
576	20250207	120900	734890	5080	5080	5080	5080	0
577	20250207	120800	734890	5080	5080	5080	5080	0
578	20250207	120700	734890	5080	5080	5080	5080	0
579	20250207	120600	734890	5080	5080	5080	5080	0
580	20250207	120500	734890	5080	5080	5080	5080	0
581	20250207	120400	734890	5080	5080	5080	5080	0
582	20250207	120300	734890	5080	5080	5080	5080	0
583	20250207	120200	734890	5080	5080	5080	5080	0
584	20250207	120100	734890	5080	5080	5080	5080	0
585	20250207	120000	734890	5080	5080	5080	5080	0
586	20250207	115900	734890	5080	5080	5080	5080	0
587	20250207	115800	734890	5080	5080	5080	5080	0
588	20250207	115700	734890	5080	5080	5080	5080	0
589	20250207	115600	734890	5080	5080	5080	5080	0
590	20250207	115500	734890	5080	5080	5080	5080	0
591	20250207	115400	734890	5080	5080	5080	5080	0
592	20250207	115300	734890	5080	5080	5080	5080	0
593	20250207	115200	734890	5080	5080	5080	5080	0
594	20250207	115100	734890	5080	5080	5080	5080	0
595	20250207	115000	734890	5080	5080	5080	5080	0
596	20250207	114900	734890	5080	5080	5080	5080	0
597	20250207	114800	734890	5080	5080	5080	5080	0
598	20250207	114700	734890	5080	5080	5080	5080	0
599	20250207	114600	734890	5080	5080	5080	5080	0
600	20250207	114500	734890	5080	5080	5080	5080	0
601	20250207	114400	734890	5080	5080	5080	5080	0
602	20250207	114300	734890	5080	5080	5080	5080	0
603	20250207	114200	734890	5080	5080	5080	5080	0
604	20250207	114100	734890	5080	5080	5080	5080	0
605	20250207	114000	734890	5080	5080	5080	5080	0
606	20250207	113900	734890	5080	5080	5080	5080	0
607	20250207	113800	734890	5080	5080	5080	5080	0
608	20250207	113700	734890	5080	5080	5080	5080	0
609	20250207	113600	734890	5080	5080	5080	5080	0
610	20250207	113500	734890	5080	5080	5080	5080	0
611	20250207	113400	734890	5080	5080	5080	5080	0
612	20250207	113300	734890	5080	5080	5080	5080	0
613	20250207	113200	734890	5080	5080	5080	5080	0
614	20250207	113100	734890	5080	5080	5080	5080	0
615	20250207	113000	734890	5080	5080	5080	5080	0
616	20250207	112900	734890	5080	5080	5080	5080	0
617	20250207	112800	734890	5080	5080	5080	5080	0
618	20250207	112700	734890	5080	5080	5080	5080	0
619	20250207	112600	734890	5080	5080	5080	5080	0
620	20250207	112500	734890	5080	5080	5080	5080	0
621	20250207	112400	734890	5080	5080	5080	5080	0
622	20250207	112300	734890	5080	5080	5080	5080	0
623	20250207	112200	734890	5080	5080	5080	5080	0
624	20250207	112100	734890	5080	5080	5080	5080	0
625	20250207	112000	734890	5080	5080	5080	5080	0
626	20250207	111900	734890	5080	5080	5080	5080	0
627	20250207	111800	734890	5080	5080	5080	5080	0
628	20250207	111700	734890	5080	5080	5080	5080	0
629	20250207	111600	734890	5080	5080	5080	5080	0
630	20250207	111500	734890	5080	5080	5080	5080	0
631	20250207	111400	734890	5080	5080	5080	5080	0
632	20250207	111300	734890	5080	5080	5080	5080	0
633	20250207	111200	734890	5080	5080	5080	5080	0
634	20250207	111100	734890	5080	5080	5080	5080	0
635	20250207	111000	734890	5080	5080	5080	5080	0
636	20250207	110900	734890	5080	5080	5080	5080	0
637	20250207	110800	734890	5080	5080	5080	5080	0
638	20250207	110700	734890	5080	5080	5080	5080	0
639	20250207	110600	734890	5080	5080	5080	5080	0
640	20250207	110500	734890	5080	5080	5080	5080	0
641	20250207	110400	734890	5080	5080	5080	5080	0
642	20250207	110300	734890	5080	5080	5080	5080	0
643	20250207	110200	734890	5080	5080	5080	5080	0
644	20250207	110100	734890	5080	5080	5080	5080	0
645	20250207	110000	734890	5080	5080	5080	5080	0
646	20250207	105900	734890	5080	5080	5080	5080	0
647	20250207	105800	734890	5080	5080	5080	5080	0
648	20250207	105700	734890	5080	5080	5080	5080	0
649	20250207	105600	734890	5080	5080	5080	5080	0
650	20250207	105500	734890	5080	5080	5080	5080	0
651	20250207	105400	734890	5080	5080	5080	5080	0
652	20250207	105300	734890	5080	5080	5080	5080	0
653	20250207	105200	734890	5080	5080	5080	5080	0
654	20250207	105100	734890	5080	5170	5170	5080	2
655	20250207	105000	724640	5070	5070	5070	5070	0
656	20250207	104900	724640	5070	5070	5070	5070	0
657	20250207	104800	724640	5070	5070	5070	5070	0
658	20250207	104700	724640	5070	5070	5070	5070	0
659	20250207	104600	724640	5070	5070	5070	5070	0
660	20250207	104500	724640	5070	5070	5070	5070	0
661	20250207	104400	724640	5070	5070	5070	5070	0
662	20250207	104300	724640	5070	5070	5070	5070	0
663	20250207	104200	724640	5070	5070	5070	5070	0
664	20250207	104100	724640	5070	5070	5070	5070	0
665	20250207	104000	724640	5070	5070	5070	5070	0
666	20250207	103900	724640	5070	5070	5070	5070	0
667	20250207	103800	724640	5070	5070	5070	5070	0
668	20250207	103700	724640	5070	5070	5070	5070	0
669	20250207	103600	724640	5070	5070	5070	5070	0
670	20250207	103500	724640	5070	5070	5070	5070	0
671	20250207	103400	724640	5070	5070	5070	5070	0
672	20250207	103300	724640	5070	5070	5070	5070	0
673	20250207	103200	724640	5070	5070	5070	5070	0
674	20250207	103100	724640	5070	5070	5070	5070	0
675	20250207	103000	724640	5070	5070	5070	5070	0
676	20250207	102900	724640	5070	5070	5070	5070	0
677	20250207	102800	724640	5070	5070	5070	5070	0
678	20250207	102700	724640	5070	5070	5070	5070	0
679	20250207	102600	724640	5070	5070	5070	5070	0
680	20250207	102500	724640	5070	5070	5070	5070	0
681	20250207	102400	724640	5070	5070	5070	5070	0
682	20250207	102300	724640	5070	5070	5070	5070	0
683	20250207	102200	724640	5070	5070	5070	5070	0
684	20250207	102100	724640	5070	5070	5070	5070	0
685	20250207	102000	724640	5070	5070	5070	5070	0
686	20250207	101900	724640	5070	5070	5070	5070	0
687	20250207	101800	724640	5070	5070	5070	5070	0
688	20250207	101700	724640	5070	5070	5070	5070	0
689	20250207	101600	724640	5070	5070	5070	5070	0
690	20250207	101500	724640	5070	5070	5070	5070	0
691	20250207	101400	724640	5070	5070	5070	5070	0
692	20250207	101300	724640	5070	5070	5070	5070	0
693	20250207	101200	724640	5070	5070	5070	5070	0
694	20250207	101100	724640	5070	5070	5070	5070	0
695	20250207	101000	724640	5070	5070	5070	5070	0
696	20250207	100900	724640	5070	5070	5070	5070	0
697	20250207	100800	724640	5070	5070	5070	5070	0
698	20250207	100700	724640	5070	5070	5070	5070	0
699	20250207	100600	724640	5070	5070	5070	5070	0
700	20250207	100500	724640	5070	5070	5070	5070	0
701	20250207	100400	724640	5070	5070	5070	5070	0
702	20250207	100300	724640	5070	5070	5070	5070	0
703	20250207	100200	724640	5070	5070	5070	5070	0
704	20250207	100100	724640	5070	5070	5070	5070	0
705	20250207	100000	724640	5070	5070	5070	5070	0
706	20250207	095900	724640	5070	5070	5070	5070	0
707	20250207	095800	724640	5070	5070	5070	5070	0
708	20250207	095700	724640	5070	5070	5070	5070	0
709	20250207	095600	724640	5070	5070	5070	5070	0
710	20250207	095500	724640	5070	5070	5070	5070	0
711	20250207	095400	724640	5070	5070	5070	5070	0
712	20250207	095300	724640	5070	5070	5070	5070	0
713	20250207	095200	724640	5070	5070	5070	5070	0
714	20250207	095100	724640	5070	5070	5070	5070	0
715	20250207	095000	724640	5070	5070	5070	5070	0
716	20250207	094900	724640	5070	5070	5070	5070	0
717	20250207	094800	724640	5070	5070	5070	5070	0
718	20250207	094700	724640	5070	5070	5070	5070	0
719	20250207	094600	724640	5070	5070	5070	5070	0
720	20250207	094500	724640	5070	5070	5070	5070	0
721	20250207	094400	724640	5070	5070	5070	5070	0
722	20250207	094300	724640	5070	5070	5070	5070	0
723	20250207	094200	724640	5070	5070	5070	5070	0
724	20250207	094100	724640	5070	5070	5070	5070	0
725	20250207	094000	724640	5070	5070	5070	5070	0
726	20250207	093900	724640	5070	5070	5070	5070	0
727	20250207	093800	724640	5070	5070	5070	5070	0
728	20250207	093700	724640	5070	5070	5070	5070	10
729	20250207	093600	673940	5070	5070	5070	5070	90
730	20250207	093500	217640	5050	5050	5050	5050	0
731	20250207	093400	217640	5050	5050	5050	5050	0
732	20250207	093300	217640	5050	5050	5050	5050	0
733	20250207	093200	217640	5050	5050	5050	5050	0
734	20250207	093100	217640	5050	5050	5050	5050	0
735	20250207	093000	217640	5050	5050	5050	5050	0
736	20250207	092900	217640	5050	5050	5050	5050	0
737	20250207	092800	217640	5050	5050	5050	5050	0
738	20250207	092700	217640	5050	5050	5050	5050	0
739	20250207	092600	217640	5050	5050	5050	5050	0
740	20250207	092500	217640	5050	5050	5050	5050	0
741	20250207	092400	217640	5050	5050	5050	5050	0
742	20250207	092300	217640	5050	5050	5050	5050	0
743	20250207	092200	217640	5050	5050	5050	5050	0
744	20250207	092100	217640	5050	5050	5050	5050	0
745	20250207	092000	217640	5050	5050	5050	5050	0
746	20250207	091900	217640	5050	5050	5050	5050	0
747	20250207	091800	217640	5050	5050	5050	5050	0
748	20250207	091700	217640	5050	5050	5050	5050	0
749	20250207	091600	217640	5050	5050	5050	5050	0
750	20250207	091500	217640	5050	5050	5050	5050	0
751	20250207	091400	217640	5050	5050	5050	5050	0
752	20250207	091300	217640	5050	5050	5050	5050	0
753	20250207	091200	217640	5050	5050	5050	5050	1
754	20250207	091100	212590	5340	5340	5340	5340	0
755	20250207	091000	212590	5340	5340	5340	5340	1
756	20250207	090900	207250	5030	5030	5030	5030	7
757	20250207	090800	172040	5050	5050	5050	5050	3
758	20250207	090700	156890	5050	5050	5050	5050	0
759	20250207	090600	156890	5050	5050	5050	5050	0
760	20250207	090500	156890	5050	5050	5050	5050	10
761	20250207	090400	106390	5050	5050	5050	5050	10
762	20250207	090300	55890	5050	5050	5050	5050	10
763	20250207	090200	5390	5390	5390	5390	5390	0
764	20250207	090100	5390	5390	5390	5390	5390	0
765	20250207	090000	5390	5390	5390	5390	5390	1