KissMeData/173940/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203400	13129380	2940	2940	2940	2940	502
3	20250207	203300	13129380	2940	2940	2940	2940	0
4	20250207	203200	13129380	2940	2940	2940	2940	0
5	20250207	203100	13129380	2940	2940	2940	2940	0
6	20250207	203000	13129380	2940	2940	2940	2940	0
7	20250207	202900	13129380	2940	2940	2940	2940	0
8	20250207	202800	13129380	2940	2940	2940	2940	0
9	20250207	202700	13129380	2940	2940	2940	2940	0
10	20250207	202600	13129380	2940	2940	2940	2940	0
11	20250207	202500	13129380	2940	2940	2940	2940	0
12	20250207	202400	13129380	2940	2940	2940	2940	0
13	20250207	202300	13129380	2940	2940	2940	2940	0
14	20250207	202200	13129380	2940	2940	2940	2940	0
15	20250207	202100	13129380	2940	2940	2940	2940	0
16	20250207	202000	13129380	2940	2940	2940	2940	0
17	20250207	201900	13129380	2940	2940	2940	2940	0
18	20250207	201800	13129380	2940	2940	2940	2940	0
19	20250207	201700	13129380	2940	2940	2940	2940	0
20	20250207	201600	13129380	2940	2940	2940	2940	0
21	20250207	201500	13129380	2940	2940	2940	2940	0
22	20250207	201400	13129380	2940	2940	2940	2940	0
23	20250207	201300	13129380	2940	2940	2940	2940	0
24	20250207	201200	13129380	2940	2940	2940	2940	0
25	20250207	201100	13129380	2940	2940	2940	2940	0
26	20250207	201000	13129380	2940	2940	2940	2940	0
27	20250207	200900	13129380	2940	2940	2940	2940	0
28	20250207	200800	13129380	2940	2940	2940	2940	0
29	20250207	200700	13129380	2940	2940	2940	2940	0
30	20250207	200600	13129380	2940	2940	2940	2940	0
31	20250207	200500	13129380	2940	2940	2940	2940	0
32	20250207	200400	13129380	2940	2940	2940	2940	502
33	20250207	200300	13129380	2940	2940	2940	2940	0
34	20250207	200200	13129380	2940	2940	2940	2940	0
35	20250207	200100	13129380	2940	2940	2940	2940	0
36	20250207	200000	13129380	2940	2940	2940	2940	0
37	20250207	195900	13129380	2940	2940	2940	2940	0
38	20250207	195800	13129380	2940	2940	2940	2940	0
39	20250207	195700	13129380	2940	2940	2940	2940	0
40	20250207	195600	13129380	2940	2940	2940	2940	0
41	20250207	195500	13129380	2940	2940	2940	2940	0
42	20250207	195400	13129380	2940	2940	2940	2940	0
43	20250207	195300	13129380	2940	2940	2940	2940	0
44	20250207	195200	13129380	2940	2940	2940	2940	0
45	20250207	195100	13129380	2940	2940	2940	2940	0
46	20250207	195000	13129380	2940	2940	2940	2940	0
47	20250207	194900	13129380	2940	2940	2940	2940	0
48	20250207	194800	13129380	2940	2940	2940	2940	0
49	20250207	194700	13129380	2940	2940	2940	2940	0
50	20250207	194600	13129380	2940	2940	2940	2940	0
51	20250207	194500	13129380	2940	2940	2940	2940	0
52	20250207	194400	13129380	2940	2940	2940	2940	0
53	20250207	194300	13129380	2940	2940	2940	2940	0
54	20250207	194200	13129380	2940	2940	2940	2940	0
55	20250207	194100	13129380	2940	2940	2940	2940	0
56	20250207	194000	13129380	2940	2940	2940	2940	0
57	20250207	193900	13129380	2940	2940	2940	2940	0
58	20250207	193800	13129380	2940	2940	2940	2940	0
59	20250207	193700	13129380	2940	2940	2940	2940	0
60	20250207	193600	13129380	2940	2940	2940	2940	0
61	20250207	193500	13129380	2940	2940	2940	2940	0
62	20250207	193400	13129380	2940	2940	2940	2940	502
63	20250207	193300	13129380	2940	2940	2940	2940	0
64	20250207	193200	13129380	2940	2940	2940	2940	0
65	20250207	193100	13129380	2940	2940	2940	2940	0
66	20250207	193000	13129380	2940	2940	2940	2940	0
67	20250207	192900	13129380	2940	2940	2940	2940	0
68	20250207	192800	13129380	2940	2940	2940	2940	0
69	20250207	192700	13129380	2940	2940	2940	2940	0
70	20250207	192600	13129380	2940	2940	2940	2940	0
71	20250207	192500	13129380	2940	2940	2940	2940	0
72	20250207	192400	13129380	2940	2940	2940	2940	0
73	20250207	192300	13129380	2940	2940	2940	2940	0
74	20250207	192200	13129380	2940	2940	2940	2940	0
75	20250207	192100	13129380	2940	2940	2940	2940	0
76	20250207	192000	13129380	2940	2940	2940	2940	0
77	20250207	191900	13129380	2940	2940	2940	2940	0
78	20250207	191800	13129380	2940	2940	2940	2940	0
79	20250207	191700	13129380	2940	2940	2940	2940	0
80	20250207	191600	13129380	2940	2940	2940	2940	0
81	20250207	191500	13129380	2940	2940	2940	2940	0
82	20250207	191400	13129380	2940	2940	2940	2940	0
83	20250207	191300	13129380	2940	2940	2940	2940	0
84	20250207	191200	13129380	2940	2940	2940	2940	0
85	20250207	191100	13129380	2940	2940	2940	2940	0
86	20250207	191000	13129380	2940	2940	2940	2940	0
87	20250207	190900	13129380	2940	2940	2940	2940	0
88	20250207	190800	13129380	2940	2940	2940	2940	0
89	20250207	190700	13129380	2940	2940	2940	2940	0
90	20250207	190600	13129380	2940	2940	2940	2940	0
91	20250207	190500	13129380	2940	2940	2940	2940	0
92	20250207	190400	13129380	2940	2940	2940	2940	502
93	20250207	190300	13129380	2940	2940	2940	2940	0
94	20250207	190200	13129380	2940	2940	2940	2940	0
95	20250207	190100	13129380	2940	2940	2940	2940	0
96	20250207	190000	13129380	2940	2940	2940	2940	0
97	20250207	185900	13129380	2940	2940	2940	2940	0
98	20250207	185800	13129380	2940	2940	2940	2940	0
99	20250207	185700	13129380	2940	2940	2940	2940	0
100	20250207	185600	13129380	2940	2940	2940	2940	0
101	20250207	185500	13129380	2940	2940	2940	2940	0
102	20250207	185400	13129380	2940	2940	2940	2940	0
103	20250207	185300	13129380	2940	2940	2940	2940	0
104	20250207	185200	13129380	2940	2940	2940	2940	0
105	20250207	185100	13129380	2940	2940	2940	2940	0
106	20250207	185000	13129380	2940	2940	2940	2940	0
107	20250207	184900	13129380	2940	2940	2940	2940	0
108	20250207	184800	13129380	2940	2940	2940	2940	0
109	20250207	184700	13129380	2940	2940	2940	2940	0
110	20250207	184600	13129380	2940	2940	2940	2940	0
111	20250207	184500	13129380	2940	2940	2940	2940	0
112	20250207	184400	13129380	2940	2940	2940	2940	0
113	20250207	184300	13129380	2940	2940	2940	2940	0
114	20250207	184200	13129380	2940	2940	2940	2940	0
115	20250207	184100	13129380	2940	2940	2940	2940	0
116	20250207	184000	13129380	2940	2940	2940	2940	0
117	20250207	183900	13129380	2940	2940	2940	2940	0
118	20250207	183800	13129380	2940	2940	2940	2940	0
119	20250207	183700	13129380	2940	2940	2940	2940	0
120	20250207	183600	13129380	2940	2940	2940	2940	0
121	20250207	183500	13129380	2940	2940	2940	2940	0
122	20250207	183400	13129380	2940	2940	2940	2940	502
123	20250207	183300	13129380	2940	2940	2940	2940	0
124	20250207	183200	13129380	2940	2940	2940	2940	0
125	20250207	183100	13129380	2940	2940	2940	2940	0
126	20250207	183000	13129380	2940	2940	2940	2940	0
127	20250207	182900	13129380	2940	2940	2940	2940	0
128	20250207	182800	13129380	2940	2940	2940	2940	0
129	20250207	182700	13129380	2940	2940	2940	2940	0
130	20250207	182600	13129380	2940	2940	2940	2940	0
131	20250207	182500	13129380	2940	2940	2940	2940	0
132	20250207	182400	13129380	2940	2940	2940	2940	0
133	20250207	182300	13129380	2940	2940	2940	2940	0
134	20250207	182200	13129380	2940	2940	2940	2940	0
135	20250207	182100	13129380	2940	2940	2940	2940	0
136	20250207	182000	13129380	2940	2940	2940	2940	0
137	20250207	181900	13129380	2940	2940	2940	2940	0
138	20250207	181800	13129380	2940	2940	2940	2940	0
139	20250207	181700	13129380	2940	2940	2940	2940	0
140	20250207	181600	13129380	2940	2940	2940	2940	0
141	20250207	181500	13129380	2940	2940	2940	2940	0
142	20250207	181400	13129380	2940	2940	2940	2940	0
143	20250207	181300	13129380	2940	2940	2940	2940	0
144	20250207	181200	13129380	2940	2940	2940	2940	0
145	20250207	181100	13129380	2940	2940	2940	2940	0
146	20250207	181000	13129380	2940	2940	2940	2940	0
147	20250207	180900	13129380	2940	2940	2940	2940	0
148	20250207	180800	13129380	2940	2940	2940	2940	0
149	20250207	180700	13129380	2940	2940	2940	2940	0
150	20250207	180600	13129380	2940	2940	2940	2940	0
151	20250207	180500	13129380	2940	2940	2940	2940	0
152	20250207	180400	13129380	2940	2940	2940	2940	502
153	20250207	180300	13129380	2940	2940	2940	2940	0
154	20250207	180200	13129380	2940	2940	2940	2940	0
155	20250207	180100	13129380	2940	2940	2940	2940	0
156	20250207	180000	13129380	2940	2940	2940	2940	0
157	20250207	175900	13129380	2940	2940	2940	2940	0
158	20250207	175800	13129380	2940	2940	2940	2940	0
159	20250207	175700	13129380	2940	2940	2940	2940	0
160	20250207	175600	13129380	2940	2940	2940	2940	0
161	20250207	175500	13129380	2940	2940	2940	2940	0
162	20250207	175400	13129380	2940	2940	2940	2940	0
163	20250207	175300	13129380	2940	2940	2940	2940	0
164	20250207	175200	13129380	2940	2940	2940	2940	0
165	20250207	175100	13129380	2940	2940	2940	2940	0
166	20250207	175000	13129380	2940	2940	2940	2940	0
167	20250207	174900	13129380	2940	2940	2940	2940	0
168	20250207	174800	13129380	2940	2940	2940	2940	0
169	20250207	174700	13129380	2940	2940	2940	2940	0
170	20250207	174600	13129380	2940	2940	2940	2940	0
171	20250207	174500	13129380	2940	2940	2940	2940	0
172	20250207	174400	13129380	2940	2940	2940	2940	0
173	20250207	174300	13129380	2940	2940	2940	2940	0
174	20250207	174200	13129380	2940	2940	2940	2940	0
175	20250207	174100	13129380	2940	2940	2940	2940	0
176	20250207	174000	13129380	2940	2940	2940	2940	0
177	20250207	173900	13129380	2940	2940	2940	2940	0
178	20250207	173800	13129380	2940	2940	2940	2940	0
179	20250207	173700	13129380	2940	2940	2940	2940	0
180	20250207	173600	13129380	2940	2940	2940	2940	0
181	20250207	173500	13129380	2940	2940	2940	2940	0
182	20250207	173400	13129380	2940	2940	2940	2940	502
183	20250207	173300	13129380	2940	2940	2940	2940	0
184	20250207	173200	13129380	2940	2940	2940	2940	0
185	20250207	173100	13129380	2940	2940	2940	2940	0
186	20250207	173000	13129380	2940	2940	2940	2940	0
187	20250207	172900	13129380	2940	2940	2940	2940	0
188	20250207	172800	13129380	2940	2940	2940	2940	0
189	20250207	172700	13129380	2940	2940	2940	2940	0
190	20250207	172600	13129380	2940	2940	2940	2940	0
191	20250207	172500	13129380	2940	2940	2940	2940	0
192	20250207	172400	13129380	2940	2940	2940	2940	0
193	20250207	172300	13129380	2940	2940	2940	2940	0
194	20250207	172200	13129380	2940	2940	2940	2940	0
195	20250207	172100	13129380	2940	2940	2940	2940	0
196	20250207	172000	13129380	2940	2940	2940	2940	0
197	20250207	171900	13129380	2940	2940	2940	2940	0
198	20250207	171800	13129380	2940	2940	2940	2940	0
199	20250207	171700	13129380	2940	2940	2940	2940	0
200	20250207	171600	13129380	2940	2940	2940	2940	0
201	20250207	171500	13129380	2940	2940	2940	2940	0
202	20250207	171400	13129380	2940	2940	2940	2940	0
203	20250207	171300	13129380	2940	2940	2940	2940	0
204	20250207	171200	13129380	2940	2940	2940	2940	0
205	20250207	171100	13129380	2940	2940	2940	2940	0
206	20250207	171000	13129380	2940	2940	2940	2940	0
207	20250207	170900	13129380	2940	2940	2940	2940	0
208	20250207	170800	13129380	2940	2940	2940	2940	0
209	20250207	170700	13129380	2940	2940	2940	2940	0
210	20250207	170600	13129380	2940	2940	2940	2940	0
211	20250207	170500	13129380	2940	2940	2940	2940	0
212	20250207	170400	13129380	2940	2940	2940	2940	502
213	20250207	170300	13129380	2940	2940	2940	2940	0
214	20250207	170200	13129380	2940	2940	2940	2940	0
215	20250207	170100	13129380	2940	2940	2940	2940	0
216	20250207	170000	13129380	2940	2940	2940	2940	0
217	20250207	165900	13129380	2940	2940	2940	2940	0
218	20250207	165800	13129380	2940	2940	2940	2940	0
219	20250207	165700	13129380	2940	2940	2940	2940	0
220	20250207	165600	13129380	2940	2940	2940	2940	0
221	20250207	165500	13129380	2940	2940	2940	2940	0
222	20250207	165400	13129380	2940	2940	2940	2940	0
223	20250207	165300	13129380	2940	2940	2940	2940	0
224	20250207	165200	13129380	2940	2940	2940	2940	0
225	20250207	165100	13129380	2940	2940	2940	2940	0
226	20250207	165000	13129380	2940	2940	2940	2940	0
227	20250207	164900	13129380	2940	2940	2940	2940	0
228	20250207	164800	13129380	2940	2940	2940	2940	0
229	20250207	164700	13129380	2940	2940	2940	2940	0
230	20250207	164600	13129380	2940	2940	2940	2940	0
231	20250207	164500	13129380	2940	2940	2940	2940	0
232	20250207	164400	13129380	2940	2940	2940	2940	0
233	20250207	164300	13129380	2940	2940	2940	2940	0
234	20250207	164200	13129380	2940	2940	2940	2940	0
235	20250207	164100	13129380	2940	2940	2940	2940	0
236	20250207	164000	13129380	2940	2940	2940	2940	0
237	20250207	163900	13129380	2940	2940	2940	2940	0
238	20250207	163800	13129380	2940	2940	2940	2940	0
239	20250207	163700	13129380	2940	2940	2940	2940	0
240	20250207	163600	13129380	2940	2940	2940	2940	0
241	20250207	163500	13129380	2940	2940	2940	2940	0
242	20250207	163400	13129380	2940	2940	2940	2940	502
243	20250207	163300	13129380	2940	2940	2940	2940	0
244	20250207	163200	13129380	2940	2940	2940	2940	0
245	20250207	163100	13129380	2940	2940	2940	2940	0
246	20250207	163000	13129380	2940	2940	2940	2940	0
247	20250207	162900	13129380	2940	2940	2940	2940	0
248	20250207	162800	13129380	2940	2940	2940	2940	0
249	20250207	162700	13129380	2940	2940	2940	2940	0
250	20250207	162600	13129380	2940	2940	2940	2940	0
251	20250207	162500	13129380	2940	2940	2940	2940	0
252	20250207	162400	13129380	2940	2940	2940	2940	0
253	20250207	162300	13129380	2940	2940	2940	2940	0
254	20250207	162200	13129380	2940	2940	2940	2940	0
255	20250207	162100	13129380	2940	2940	2940	2940	0
256	20250207	162000	13129380	2940	2940	2940	2940	0
257	20250207	161900	13129380	2940	2940	2940	2940	0
258	20250207	161800	13129380	2940	2940	2940	2940	0
259	20250207	161700	13129380	2940	2940	2940	2940	0
260	20250207	161600	13129380	2940	2940	2940	2940	0
261	20250207	161500	13129380	2940	2940	2940	2940	0
262	20250207	161400	13129380	2940	2940	2940	2940	0
263	20250207	161300	13129380	2940	2940	2940	2940	0
264	20250207	161200	13129380	2940	2940	2940	2940	0
265	20250207	161100	13129380	2940	2940	2940	2940	0
266	20250207	161000	13129380	2940	2940	2940	2940	0
267	20250207	160900	13129380	2940	2940	2940	2940	0
268	20250207	160800	13129380	2940	2940	2940	2940	0
269	20250207	160700	13129380	2940	2940	2940	2940	0
270	20250207	160600	13129380	2940	2940	2940	2940	0
271	20250207	160500	13129380	2940	2940	2940	2940	0
272	20250207	160400	13129380	2940	2940	2940	2940	502
273	20250207	160300	13129380	2940	2940	2940	2940	0
274	20250207	160200	13129380	2940	2940	2940	2940	0
275	20250207	160100	13129380	2940	2940	2940	2940	0
276	20250207	160000	13129380	2940	2940	2940	2940	0
277	20250207	155900	13129380	2940	2940	2940	2940	0
278	20250207	155800	13129380	2940	2940	2940	2940	0
279	20250207	155700	13129380	2940	2940	2940	2940	0
280	20250207	155600	13129380	2940	2940	2940	2940	0
281	20250207	155500	13129380	2940	2940	2940	2940	0
282	20250207	155400	13129380	2940	2940	2940	2940	0
283	20250207	155300	13129380	2940	2940	2940	2940	0
284	20250207	155200	13129380	2940	2940	2940	2940	0
285	20250207	155100	13129380	2940	2940	2940	2940	0
286	20250207	155000	13129380	2940	2940	2940	2940	0
287	20250207	154900	13129380	2940	2940	2940	2940	0
288	20250207	154800	13129380	2940	2940	2940	2940	0
289	20250207	154700	13129380	2940	2940	2940	2940	0
290	20250207	154600	13129380	2940	2940	2940	2940	0
291	20250207	154500	13129380	2940	2940	2940	2940	0
292	20250207	154400	13129380	2940	2940	2940	2940	0
293	20250207	154300	13129380	2940	2940	2940	2940	0
294	20250207	154200	13129380	2940	2940	2940	2940	0
295	20250207	154100	13129380	2940	2940	2940	2940	0
296	20250207	154000	13129380	2940	2940	2940	2940	0
297	20250207	153900	13129380	2940	2940	2940	2940	0
298	20250207	153800	13129380	2940	2940	2940	2940	0
299	20250207	153700	13129380	2940	2940	2940	2940	0
300	20250207	153600	13129380	2940	2940	2940	2940	0
301	20250207	153500	13129380	2940	2940	2940	2940	0
302	20250207	153400	13129380	2940	2940	2940	2940	502
303	20250207	153300	13129380	2940	2940	2940	2940	0
304	20250207	153200	13129380	2940	2940	2940	2940	0
305	20250207	153100	13129380	2940	2940	2940	2940	0
306	20250207	153000	13129380	2940	2940	2940	2940	502
307	20250207	152900	11653500	2940	2940	2940	2940	0
308	20250207	152800	11653500	2940	2940	2940	2940	0
309	20250207	152700	11653500	2940	2940	2940	2940	0
310	20250207	152600	11653500	2940	2940	2940	2940	0
311	20250207	152500	11653500	2940	2940	2940	2940	0
312	20250207	152400	11653500	2940	2940	2940	2940	0
313	20250207	152300	11653500	2940	2940	2940	2940	0
314	20250207	152200	11653500	2940	2940	2940	2940	0
315	20250207	152100	11653500	2940	2940	2940	2940	0
316	20250207	152000	11653500	2940	2940	2940	2940	0
317	20250207	151900	11653500	2940	2940	2940	2940	0
318	20250207	151800	11653500	2940	2940	2940	2940	0
319	20250207	151700	11653500	2940	2940	2940	2940	0
320	20250207	151600	11653500	2940	2940	2940	2940	0
321	20250207	151500	11653500	2940	2940	2940	2940	0
322	20250207	151400	11653500	2940	2940	2940	2940	0
323	20250207	151300	11653500	2940	2940	2940	2940	0
324	20250207	151200	11653500	2940	2940	2940	2940	0
325	20250207	151100	11653500	2940	2940	2940	2940	0
326	20250207	151000	11653500	2940	2940	2940	2940	0
327	20250207	150900	11653500	2940	2940	2940	2940	0
328	20250207	150800	11653500	2940	2940	2940	2940	0
329	20250207	150700	11653500	2940	2940	2940	2940	0
330	20250207	150600	11653500	2940	2940	2940	2940	0
331	20250207	150500	11653500	2940	2940	2940	2940	0
332	20250207	150400	11653500	2940	2940	2940	2940	0
333	20250207	150300	11653500	2940	2940	2940	2940	0
334	20250207	150200	11653500	2940	2940	2940	2940	0
335	20250207	150100	11653500	2940	2940	2940	2940	0
336	20250207	150000	11653500	2940	2940	2940	2940	0
337	20250207	145900	11653500	2940	2940	2940	2940	0
338	20250207	145800	11653500	2940	2940	2940	2940	0
339	20250207	145700	11653500	2940	2940	2940	2940	0
340	20250207	145600	11653500	2940	2940	2940	2940	157
341	20250207	145500	11191920	2940	2940	2940	2940	0
342	20250207	145400	11191920	2940	2940	2940	2940	0
343	20250207	145300	11191920	2940	2940	2940	2940	600
344	20250207	145200	9427920	2940	2940	2940	2940	0
345	20250207	145100	9427920	2940	2940	2940	2940	0
346	20250207	145000	9427920	2940	2940	2940	2940	0
347	20250207	144900	9427920	2940	2940	2940	2940	83
348	20250207	144800	9183900	2940	2935	2940	2935	1461
349	20250207	144700	4894665	2935	2935	2935	2935	1000
350	20250207	144600	1959665	2910	2880	2910	2880	255
351	20250207	144500	1220295	2875	2875	2875	2875	0
352	20250207	144400	1220295	2875	2875	2875	2875	0
353	20250207	144300	1220295	2875	2875	2875	2875	70
354	20250207	144200	1019045	2875	2875	2875	2875	0
355	20250207	144100	1019045	2875	2875	2875	2875	0
356	20250207	144000	1019045	2875	2875	2875	2875	0
357	20250207	143900	1019045	2875	2875	2875	2875	0
358	20250207	143800	1019045	2875	2875	2875	2875	0
359	20250207	143700	1019045	2875	2875	2875	2875	0
360	20250207	143600	1019045	2875	2875	2875	2875	0
361	20250207	143500	1019045	2875	2875	2875	2875	0
362	20250207	143400	1019045	2875	2875	2875	2875	0
363	20250207	143300	1019045	2875	2875	2875	2875	0
364	20250207	143200	1019045	2875	2875	2875	2875	0
365	20250207	143100	1019045	2875	2875	2875	2875	0
366	20250207	143000	1019045	2875	2875	2875	2875	0
367	20250207	142900	1019045	2875	2875	2875	2875	0
368	20250207	142800	1019045	2875	2875	2875	2875	0
369	20250207	142700	1019045	2875	2875	2875	2875	0
370	20250207	142600	1019045	2875	2875	2875	2875	0
371	20250207	142500	1019045	2875	2875	2875	2875	0
372	20250207	142400	1019045	2875	2875	2875	2875	0
373	20250207	142300	1019045	2875	2875	2875	2875	1
374	20250207	142200	1016170	2835	2835	2835	2835	0
375	20250207	142100	1016170	2835	2835	2835	2835	0
376	20250207	142000	1016170	2835	2835	2835	2835	0
377	20250207	141900	1016170	2835	2840	2840	2835	10
378	20250207	141800	987815	2845	2845	2845	2845	0
379	20250207	141700	987815	2845	2845	2845	2845	0
380	20250207	141600	987815	2845	2845	2845	2845	0
381	20250207	141500	987815	2845	2845	2845	2845	0
382	20250207	141400	987815	2845	2845	2845	2845	0
383	20250207	141300	987815	2845	2845	2845	2845	0
384	20250207	141200	987815	2845	2845	2845	2845	0
385	20250207	141100	987815	2845	2845	2845	2845	0
386	20250207	141000	987815	2845	2845	2845	2845	0
387	20250207	140900	987815	2845	2845	2845	2845	0
388	20250207	140800	987815	2845	2845	2845	2845	0
389	20250207	140700	987815	2845	2845	2845	2845	0
390	20250207	140600	987815	2845	2845	2845	2845	0
391	20250207	140500	987815	2845	2845	2845	2845	0
392	20250207	140400	987815	2845	2845	2845	2845	0
393	20250207	140300	987815	2845	2845	2845	2845	0
394	20250207	140200	987815	2845	2845	2845	2845	16
395	20250207	140100	942295	2845	2845	2845	2845	0
396	20250207	140000	942295	2845	2845	2845	2845	23
397	20250207	135900	876860	2845	2845	2845	2845	0
398	20250207	135800	876860	2845	2845	2845	2845	0
399	20250207	135700	876860	2845	2845	2845	2845	0
400	20250207	135600	876860	2845	2850	2850	2845	77
401	20250207	135500	657615	2855	2855	2855	2855	0
402	20250207	135400	657615	2855	2855	2855	2855	0
403	20250207	135300	657615	2855	2855	2855	2855	0
404	20250207	135200	657615	2855	2855	2855	2855	100
405	20250207	135100	372115	2890	2890	2890	2890	0
406	20250207	135000	372115	2890	2890	2890	2890	0
407	20250207	134900	372115	2890	2890	2890	2890	0
408	20250207	134800	372115	2890	2890	2890	2890	0
409	20250207	134700	372115	2890	2890	2890	2890	0
410	20250207	134600	372115	2890	2890	2890	2890	0
411	20250207	134500	372115	2890	2890	2890	2890	0
412	20250207	134400	372115	2890	2890	2890	2890	0
413	20250207	134300	372115	2890	2890	2890	2890	0
414	20250207	134200	372115	2890	2890	2890	2890	0
415	20250207	134100	372115	2890	2890	2890	2890	0
416	20250207	134000	372115	2890	2890	2890	2890	0
417	20250207	133900	372115	2890	2890	2890	2890	0
418	20250207	133800	372115	2890	2890	2890	2890	0
419	20250207	133700	372115	2890	2890	2890	2890	0
420	20250207	133600	372115	2890	2890	2890	2890	0
421	20250207	133500	372115	2890	2890	2890	2890	0
422	20250207	133400	372115	2890	2890	2890	2890	0
423	20250207	133300	372115	2890	2890	2890	2890	0
424	20250207	133200	372115	2890	2890	2890	2890	0
425	20250207	133100	372115	2890	2890	2890	2890	0
426	20250207	133000	372115	2890	2890	2890	2890	0
427	20250207	132900	372115	2890	2890	2890	2890	0
428	20250207	132800	372115	2890	2890	2890	2890	0
429	20250207	132700	372115	2890	2890	2890	2890	0
430	20250207	132600	372115	2890	2890	2890	2890	0
431	20250207	132500	372115	2890	2890	2890	2890	0
432	20250207	132400	372115	2890	2890	2890	2890	0
433	20250207	132300	372115	2890	2890	2890	2890	0
434	20250207	132200	372115	2890	2890	2890	2890	0
435	20250207	132100	372115	2890	2890	2890	2890	0
436	20250207	132000	372115	2890	2890	2890	2890	0
437	20250207	131900	372115	2890	2890	2890	2890	0
438	20250207	131800	372115	2890	2890	2890	2890	0
439	20250207	131700	372115	2890	2890	2890	2890	0
440	20250207	131600	372115	2890	2885	2890	2855	4
441	20250207	131500	360595	2855	2855	2855	2855	0
442	20250207	131400	360595	2855	2855	2855	2855	0
443	20250207	131300	360595	2855	2855	2855	2855	0
444	20250207	131200	360595	2855	2855	2855	2855	0
445	20250207	131100	360595	2855	2855	2855	2855	7
446	20250207	131000	340610	2900	2900	2900	2900	0
447	20250207	130900	340610	2900	2900	2900	2900	0
448	20250207	130800	340610	2900	2900	2900	2900	0
449	20250207	130700	340610	2900	2900	2900	2900	0
450	20250207	130600	340610	2900	2900	2900	2900	0
451	20250207	130500	340610	2900	2900	2900	2900	0
452	20250207	130400	340610	2900	2900	2900	2900	0
453	20250207	130300	340610	2900	2900	2900	2900	0
454	20250207	130200	340610	2900	2900	2900	2900	0
455	20250207	130100	340610	2900	2900	2900	2900	0
456	20250207	130000	340610	2900	2900	2900	2900	0
457	20250207	125900	340610	2900	2900	2900	2900	0
458	20250207	125800	340610	2900	2900	2900	2900	0
459	20250207	125700	340610	2900	2900	2900	2900	0
460	20250207	125600	340610	2900	2900	2900	2900	0
461	20250207	125500	340610	2900	2900	2900	2900	0
462	20250207	125400	340610	2900	2900	2900	2900	0
463	20250207	125300	340610	2900	2900	2900	2900	0
464	20250207	125200	340610	2900	2900	2900	2900	0
465	20250207	125100	340610	2900	2900	2900	2900	0
466	20250207	125000	340610	2900	2900	2900	2900	0
467	20250207	124900	340610	2900	2900	2900	2900	0
468	20250207	124800	340610	2900	2900	2900	2900	0
469	20250207	124700	340610	2900	2900	2900	2900	0
470	20250207	124600	340610	2900	2900	2900	2900	0
471	20250207	124500	340610	2900	2900	2900	2900	0
472	20250207	124400	340610	2900	2900	2900	2900	0
473	20250207	124300	340610	2900	2900	2900	2900	0
474	20250207	124200	340610	2900	2900	2900	2900	0
475	20250207	124100	340610	2900	2900	2900	2900	0
476	20250207	124000	340610	2900	2900	2900	2900	0
477	20250207	123900	340610	2900	2900	2900	2900	0
478	20250207	123800	340610	2900	2900	2900	2900	0
479	20250207	123700	340610	2900	2900	2900	2900	0
480	20250207	123600	340610	2900	2900	2900	2900	1
481	20250207	123500	337710	2900	2900	2900	2900	0
482	20250207	123400	337710	2900	2900	2900	2900	0
483	20250207	123300	337710	2900	2900	2900	2900	0
484	20250207	123200	337710	2900	2900	2900	2900	0
485	20250207	123100	337710	2900	2900	2900	2900	0
486	20250207	123000	337710	2900	2900	2900	2900	0
487	20250207	122900	337710	2900	2900	2900	2900	0
488	20250207	122800	337710	2900	2900	2900	2900	0
489	20250207	122700	337710	2900	2900	2900	2900	0
490	20250207	122600	337710	2900	2900	2900	2900	0
491	20250207	122500	337710	2900	2900	2900	2900	0
492	20250207	122400	337710	2900	2900	2900	2900	0
493	20250207	122300	337710	2900	2900	2900	2900	0
494	20250207	122200	337710	2900	2900	2900	2900	0
495	20250207	122100	337710	2900	2900	2900	2900	0
496	20250207	122000	337710	2900	2900	2900	2900	0
497	20250207	121900	337710	2900	2900	2900	2900	0
498	20250207	121800	337710	2900	2900	2900	2900	0
499	20250207	121700	337710	2900	2900	2900	2900	0
500	20250207	121600	337710	2900	2900	2900	2900	0
501	20250207	121500	337710	2900	2900	2900	2900	0
502	20250207	121400	337710	2900	2900	2900	2900	0
503	20250207	121300	337710	2900	2900	2900	2900	0
504	20250207	121200	337710	2900	2900	2900	2900	0
505	20250207	121100	337710	2900	2855	2900	2855	20
506	20250207	121000	280385	2900	2900	2900	2900	0
507	20250207	120900	280385	2900	2900	2900	2900	0
508	20250207	120800	280385	2900	2900	2900	2900	0
509	20250207	120700	280385	2900	2900	2900	2900	0
510	20250207	120600	280385	2900	2900	2900	2900	0
511	20250207	120500	280385	2900	2900	2900	2900	0
512	20250207	120400	280385	2900	2900	2900	2900	0
513	20250207	120300	280385	2900	2900	2900	2900	0
514	20250207	120200	280385	2900	2900	2900	2900	0
515	20250207	120100	280385	2900	2900	2900	2900	0
516	20250207	120000	280385	2900	2900	2900	2900	0
517	20250207	115900	280385	2900	2900	2900	2900	0
518	20250207	115800	280385	2900	2900	2900	2900	0
519	20250207	115700	280385	2900	2900	2900	2900	0
520	20250207	115600	280385	2900	2900	2900	2900	0
521	20250207	115500	280385	2900	2900	2900	2900	0
522	20250207	115400	280385	2900	2900	2900	2900	0
523	20250207	115300	280385	2900	2900	2900	2900	0
524	20250207	115200	280385	2900	2900	2900	2900	0
525	20250207	115100	280385	2900	2900	2900	2900	0
526	20250207	115000	280385	2900	2900	2900	2900	0
527	20250207	114900	280385	2900	2900	2900	2900	0
528	20250207	114800	280385	2900	2900	2900	2900	0
529	20250207	114700	280385	2900	2900	2900	2900	0
530	20250207	114600	280385	2900	2900	2900	2900	0
531	20250207	114500	280385	2900	2900	2900	2900	0
532	20250207	114400	280385	2900	2900	2900	2900	0
533	20250207	114300	280385	2900	2900	2900	2900	0
534	20250207	114200	280385	2900	2900	2900	2900	0
535	20250207	114100	280385	2900	2900	2900	2900	0
536	20250207	114000	280385	2900	2900	2900	2900	0
537	20250207	113900	280385	2900	2900	2900	2900	0
538	20250207	113800	280385	2900	2900	2900	2900	0
539	20250207	113700	280385	2900	2900	2900	2900	0
540	20250207	113600	280385	2900	2900	2900	2900	0
541	20250207	113500	280385	2900	2900	2900	2900	0
542	20250207	113400	280385	2900	2900	2900	2900	0
543	20250207	113300	280385	2900	2900	2900	2900	0
544	20250207	113200	280385	2900	2900	2900	2900	0
545	20250207	113100	280385	2900	2900	2900	2900	0
546	20250207	113000	280385	2900	2900	2900	2900	0
547	20250207	112900	280385	2900	2900	2900	2900	0
548	20250207	112800	280385	2900	2900	2900	2900	0
549	20250207	112700	280385	2900	2900	2900	2900	0
550	20250207	112600	280385	2900	2900	2900	2900	0
551	20250207	112500	280385	2900	2900	2900	2900	0
552	20250207	112400	280385	2900	2900	2900	2900	0
553	20250207	112300	280385	2900	2900	2900	2900	0
554	20250207	112200	280385	2900	2900	2900	2900	0
555	20250207	112100	280385	2900	2900	2900	2900	0
556	20250207	112000	280385	2900	2900	2900	2900	0
557	20250207	111900	280385	2900	2900	2900	2900	0
558	20250207	111800	280385	2900	2900	2900	2900	0
559	20250207	111700	280385	2900	2900	2900	2900	0
560	20250207	111600	280385	2900	2900	2900	2900	0
561	20250207	111500	280385	2900	2900	2900	2900	0
562	20250207	111400	280385	2900	2900	2900	2900	0
563	20250207	111300	280385	2900	2900	2900	2900	0
564	20250207	111200	280385	2900	2900	2900	2900	0
565	20250207	111100	280385	2900	2900	2900	2900	20
566	20250207	111000	222385	2900	2900	2900	2900	1
567	20250207	110900	219485	2860	2860	2860	2860	0
568	20250207	110800	219485	2860	2860	2860	2860	11
569	20250207	110700	188025	2855	2855	2855	2855	2
570	20250207	110600	182315	2930	2930	2930	2930	0
571	20250207	110500	182315	2930	2930	2930	2930	1
572	20250207	110400	179385	2935	2935	2935	2935	0
573	20250207	110300	179385	2935	2935	2935	2935	0
574	20250207	110200	179385	2935	2935	2935	2935	0
575	20250207	110100	179385	2935	2935	2935	2935	0
576	20250207	110000	179385	2935	2935	2935	2935	0
577	20250207	105900	179385	2935	2935	2935	2935	0
578	20250207	105800	179385	2935	2935	2935	2935	0
579	20250207	105700	179385	2935	2935	2935	2935	0
580	20250207	105600	179385	2935	2935	2935	2935	0
581	20250207	105500	179385	2935	2935	2935	2935	0
582	20250207	105400	179385	2935	2935	2935	2935	0
583	20250207	105300	179385	2935	2935	2935	2935	0
584	20250207	105200	179385	2935	2935	2935	2935	0
585	20250207	105100	179385	2935	2935	2935	2935	10
586	20250207	105000	150035	2935	2935	2935	2935	0
587	20250207	104900	150035	2935	2935	2935	2935	0
588	20250207	104800	150035	2935	2935	2935	2935	0
589	20250207	104700	150035	2935	2935	2935	2935	0
590	20250207	104600	150035	2935	2935	2935	2935	0
591	20250207	104500	150035	2935	2935	2935	2935	0
592	20250207	104400	150035	2935	2935	2935	2935	0
593	20250207	104300	150035	2935	2935	2935	2935	0
594	20250207	104200	150035	2935	2935	2935	2935	0
595	20250207	104100	150035	2935	2935	2935	2935	0
596	20250207	104000	150035	2935	2935	2935	2935	0
597	20250207	103900	150035	2935	2935	2935	2935	0
598	20250207	103800	150035	2935	2935	2935	2935	0
599	20250207	103700	150035	2935	2935	2935	2935	0
600	20250207	103600	150035	2935	2935	2935	2935	0
601	20250207	103500	150035	2935	2935	2935	2935	0
602	20250207	103400	150035	2935	2935	2935	2935	0
603	20250207	103300	150035	2935	2935	2935	2935	0
604	20250207	103200	150035	2935	2935	2935	2935	0
605	20250207	103100	150035	2935	2935	2935	2935	0
606	20250207	103000	150035	2935	2935	2935	2935	0
607	20250207	102900	150035	2935	2935	2935	2935	0
608	20250207	102800	150035	2935	2935	2935	2935	0
609	20250207	102700	150035	2935	2935	2935	2935	0
610	20250207	102600	150035	2935	2935	2935	2935	0
611	20250207	102500	150035	2935	2935	2935	2935	0
612	20250207	102400	150035	2935	2935	2935	2935	0
613	20250207	102300	150035	2935	2935	2935	2935	0
614	20250207	102200	150035	2935	2935	2935	2935	0
615	20250207	102100	150035	2935	2935	2935	2935	0
616	20250207	102000	150035	2935	2935	2935	2935	0
617	20250207	101900	150035	2935	2935	2935	2935	0
618	20250207	101800	150035	2935	2935	2935	2935	0
619	20250207	101700	150035	2935	2935	2935	2935	0
620	20250207	101600	150035	2935	2935	2935	2935	0
621	20250207	101500	150035	2935	2935	2935	2935	0
622	20250207	101400	150035	2935	2935	2935	2935	0
623	20250207	101300	150035	2935	2935	2935	2935	0
624	20250207	101200	150035	2935	2935	2935	2935	0
625	20250207	101100	150035	2935	2935	2935	2935	1
626	20250207	101000	147100	2935	2935	2935	2935	0
627	20250207	100900	147100	2935	2935	2935	2935	1
628	20250207	100800	144165	2930	2930	2930	2930	0
629	20250207	100700	144165	2930	2930	2930	2930	0
630	20250207	100600	144165	2930	2930	2930	2930	0
631	20250207	100500	144165	2930	2930	2930	2930	0
632	20250207	100400	144165	2930	2930	2930	2930	0
633	20250207	100300	144165	2930	2930	2930	2930	0
634	20250207	100200	144165	2930	2930	2930	2930	0
635	20250207	100100	144165	2930	2930	2930	2930	0
636	20250207	100000	144165	2930	2930	2930	2930	0
637	20250207	095900	144165	2930	2930	2930	2930	0
638	20250207	095800	144165	2930	2930	2930	2930	0
639	20250207	095700	144165	2930	2930	2930	2930	0
640	20250207	095600	144165	2930	2930	2930	2930	0
641	20250207	095500	144165	2930	2930	2930	2930	0
642	20250207	095400	144165	2930	2930	2930	2930	0
643	20250207	095300	144165	2930	2930	2930	2930	0
644	20250207	095200	144165	2930	2930	2930	2930	0
645	20250207	095100	144165	2930	2930	2930	2930	0
646	20250207	095000	144165	2930	2930	2930	2930	0
647	20250207	094900	144165	2930	2930	2930	2930	0
648	20250207	094800	144165	2930	2930	2930	2930	0
649	20250207	094700	144165	2930	2930	2930	2930	1
650	20250207	094600	141235	2935	2935	2935	2935	0
651	20250207	094500	141235	2935	2935	2940	2935	21
652	20250207	094400	79505	2940	2940	2940	2940	0
653	20250207	094300	79505	2940	2940	2940	2940	0
654	20250207	094200	79505	2940	2940	2940	2940	0
655	20250207	094100	79505	2940	2940	2940	2940	0
656	20250207	094000	79505	2940	2940	2940	2940	0
657	20250207	093900	79505	2940	2940	2940	2940	0
658	20250207	093800	79505	2940	2940	2940	2940	0
659	20250207	093700	79505	2940	2940	2940	2940	0
660	20250207	093600	79505	2940	2940	2940	2940	0
661	20250207	093500	79505	2940	2940	2940	2940	0
662	20250207	093400	79505	2940	2940	2940	2940	0
663	20250207	093300	79505	2940	2940	2940	2940	0
664	20250207	093200	79505	2940	2940	2940	2940	0
665	20250207	093100	79505	2940	2940	2940	2940	0
666	20250207	093000	79505	2940	2940	2940	2940	0
667	20250207	092900	79505	2940	2940	2940	2940	0
668	20250207	092800	79505	2940	2940	2940	2940	0
669	20250207	092700	79505	2940	2940	2940	2940	0
670	20250207	092600	79505	2940	2940	2940	2940	0
671	20250207	092500	79505	2940	2940	2940	2940	0
672	20250207	092400	79505	2940	2940	2940	2940	0
673	20250207	092300	79505	2940	2940	2940	2940	0
674	20250207	092200	79505	2940	2940	2940	2940	0
675	20250207	092100	79505	2940	2940	2940	2940	0
676	20250207	092000	79505	2940	2940	2940	2940	0
677	20250207	091900	79505	2940	2940	2940	2940	0
678	20250207	091800	79505	2940	2940	2940	2940	0
679	20250207	091700	79505	2940	2940	2940	2940	0
680	20250207	091600	79505	2940	2940	2940	2940	0
681	20250207	091500	79505	2940	2940	2940	2940	0
682	20250207	091400	79505	2940	2940	2940	2940	1
683	20250207	091300	76565	2945	2945	2945	2945	0
684	20250207	091200	76565	2945	2945	2945	2945	0
685	20250207	091100	76565	2945	2945	2945	2945	0
686	20250207	091000	76565	2945	2945	2945	2945	0
687	20250207	090900	76565	2945	2945	2945	2945	0
688	20250207	090800	76565	2945	2945	2945	2945	0
689	20250207	090700	76565	2945	2945	2945	2945	0
690	20250207	090600	76565	2945	2945	2945	2945	0
691	20250207	090500	76565	2945	2945	2945	2945	20
692	20250207	090400	17665	2945	2945	2945	2945	0
693	20250207	090300	17665	2945	2940	2945	2940	5
694	20250207	090200	2945	2945	2945	2945	2945	0
695	20250207	090100	2945	2945	2945	2945	2945	0
696	20250207	090000	2945	2945	2945	2945	2945	1