KissMeData/173940/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203200	5225625	2885	2885	2885	2885	242
3	20250206	203100	5225625	2885	2885	2885	2885	0
4	20250206	203000	5225625	2885	2885	2885	2885	0
5	20250206	202900	5225625	2885	2885	2885	2885	0
6	20250206	202800	5225625	2885	2885	2885	2885	0
7	20250206	202700	5225625	2885	2885	2885	2885	0
8	20250206	202600	5225625	2885	2885	2885	2885	0
9	20250206	202500	5225625	2885	2885	2885	2885	0
10	20250206	202400	5225625	2885	2885	2885	2885	0
11	20250206	202300	5225625	2885	2885	2885	2885	0
12	20250206	202200	5225625	2885	2885	2885	2885	0
13	20250206	202100	5225625	2885	2885	2885	2885	0
14	20250206	202000	5225625	2885	2885	2885	2885	0
15	20250206	201900	5225625	2885	2885	2885	2885	0
16	20250206	201800	5225625	2885	2885	2885	2885	0
17	20250206	201700	5225625	2885	2885	2885	2885	0
18	20250206	201600	5225625	2885	2885	2885	2885	0
19	20250206	201500	5225625	2885	2885	2885	2885	0
20	20250206	201400	5225625	2885	2885	2885	2885	0
21	20250206	201300	5225625	2885	2885	2885	2885	0
22	20250206	201200	5225625	2885	2885	2885	2885	0
23	20250206	201100	5225625	2885	2885	2885	2885	0
24	20250206	201000	5225625	2885	2885	2885	2885	0
25	20250206	200900	5225625	2885	2885	2885	2885	0
26	20250206	200800	5225625	2885	2885	2885	2885	0
27	20250206	200700	5225625	2885	2885	2885	2885	0
28	20250206	200600	5225625	2885	2885	2885	2885	0
29	20250206	200500	5225625	2885	2885	2885	2885	0
30	20250206	200400	5225625	2885	2885	2885	2885	0
31	20250206	200300	5225625	2885	2885	2885	2885	0
32	20250206	200200	5225625	2885	2885	2885	2885	242
33	20250206	200100	5225625	2885	2885	2885	2885	0
34	20250206	200000	5225625	2885	2885	2885	2885	0
35	20250206	195900	5225625	2885	2885	2885	2885	0
36	20250206	195800	5225625	2885	2885	2885	2885	0
37	20250206	195700	5225625	2885	2885	2885	2885	0
38	20250206	195600	5225625	2885	2885	2885	2885	0
39	20250206	195500	5225625	2885	2885	2885	2885	0
40	20250206	195400	5225625	2885	2885	2885	2885	0
41	20250206	195300	5225625	2885	2885	2885	2885	0
42	20250206	195200	5225625	2885	2885	2885	2885	0
43	20250206	195100	5225625	2885	2885	2885	2885	0
44	20250206	195000	5225625	2885	2885	2885	2885	0
45	20250206	194900	5225625	2885	2885	2885	2885	0
46	20250206	194800	5225625	2885	2885	2885	2885	0
47	20250206	194700	5225625	2885	2885	2885	2885	0
48	20250206	194600	5225625	2885	2885	2885	2885	0
49	20250206	194500	5225625	2885	2885	2885	2885	0
50	20250206	194400	5225625	2885	2885	2885	2885	0
51	20250206	194300	5225625	2885	2885	2885	2885	0
52	20250206	194200	5225625	2885	2885	2885	2885	0
53	20250206	194100	5225625	2885	2885	2885	2885	0
54	20250206	194000	5225625	2885	2885	2885	2885	0
55	20250206	193900	5225625	2885	2885	2885	2885	0
56	20250206	193800	5225625	2885	2885	2885	2885	0
57	20250206	193700	5225625	2885	2885	2885	2885	0
58	20250206	193600	5225625	2885	2885	2885	2885	0
59	20250206	193500	5225625	2885	2885	2885	2885	0
60	20250206	193400	5225625	2885	2885	2885	2885	0
61	20250206	193300	5225625	2885	2885	2885	2885	0
62	20250206	193200	5225625	2885	2885	2885	2885	242
63	20250206	193100	5225625	2885	2885	2885	2885	0
64	20250206	193000	5225625	2885	2885	2885	2885	0
65	20250206	192900	5225625	2885	2885	2885	2885	0
66	20250206	192800	5225625	2885	2885	2885	2885	0
67	20250206	192700	5225625	2885	2885	2885	2885	0
68	20250206	192600	5225625	2885	2885	2885	2885	0
69	20250206	192500	5225625	2885	2885	2885	2885	0
70	20250206	192400	5225625	2885	2885	2885	2885	0
71	20250206	192300	5225625	2885	2885	2885	2885	0
72	20250206	192200	5225625	2885	2885	2885	2885	0
73	20250206	192100	5225625	2885	2885	2885	2885	0
74	20250206	192000	5225625	2885	2885	2885	2885	0
75	20250206	191900	5225625	2885	2885	2885	2885	0
76	20250206	191800	5225625	2885	2885	2885	2885	0
77	20250206	191700	5225625	2885	2885	2885	2885	0
78	20250206	191600	5225625	2885	2885	2885	2885	0
79	20250206	191500	5225625	2885	2885	2885	2885	0
80	20250206	191400	5225625	2885	2885	2885	2885	0
81	20250206	191300	5225625	2885	2885	2885	2885	0
82	20250206	191200	5225625	2885	2885	2885	2885	0
83	20250206	191100	5225625	2885	2885	2885	2885	0
84	20250206	191000	5225625	2885	2885	2885	2885	0
85	20250206	190900	5225625	2885	2885	2885	2885	0
86	20250206	190800	5225625	2885	2885	2885	2885	0
87	20250206	190700	5225625	2885	2885	2885	2885	0
88	20250206	190600	5225625	2885	2885	2885	2885	0
89	20250206	190500	5225625	2885	2885	2885	2885	0
90	20250206	190400	5225625	2885	2885	2885	2885	0
91	20250206	190300	5225625	2885	2885	2885	2885	0
92	20250206	190200	5225625	2885	2885	2885	2885	242
93	20250206	190100	5225625	2885	2885	2885	2885	0
94	20250206	190000	5225625	2885	2885	2885	2885	0
95	20250206	185900	5225625	2885	2885	2885	2885	0
96	20250206	185800	5225625	2885	2885	2885	2885	0
97	20250206	185700	5225625	2885	2885	2885	2885	0
98	20250206	185600	5225625	2885	2885	2885	2885	0
99	20250206	185500	5225625	2885	2885	2885	2885	0
100	20250206	185400	5225625	2885	2885	2885	2885	0
101	20250206	185300	5225625	2885	2885	2885	2885	0
102	20250206	185200	5225625	2885	2885	2885	2885	0
103	20250206	185100	5225625	2885	2885	2885	2885	0
104	20250206	185000	5225625	2885	2885	2885	2885	0
105	20250206	184900	5225625	2885	2885	2885	2885	0
106	20250206	184800	5225625	2885	2885	2885	2885	0
107	20250206	184700	5225625	2885	2885	2885	2885	0
108	20250206	184600	5225625	2885	2885	2885	2885	0
109	20250206	184500	5225625	2885	2885	2885	2885	0
110	20250206	184400	5225625	2885	2885	2885	2885	0
111	20250206	184300	5225625	2885	2885	2885	2885	0
112	20250206	184200	5225625	2885	2885	2885	2885	0
113	20250206	184100	5225625	2885	2885	2885	2885	0
114	20250206	184000	5225625	2885	2885	2885	2885	0
115	20250206	183900	5225625	2885	2885	2885	2885	0
116	20250206	183800	5225625	2885	2885	2885	2885	0
117	20250206	183700	5225625	2885	2885	2885	2885	0
118	20250206	183600	5225625	2885	2885	2885	2885	0
119	20250206	183500	5225625	2885	2885	2885	2885	0
120	20250206	183400	5225625	2885	2885	2885	2885	0
121	20250206	183300	5225625	2885	2885	2885	2885	0
122	20250206	183200	5225625	2885	2885	2885	2885	242
123	20250206	183100	5225625	2885	2885	2885	2885	0
124	20250206	183000	5225625	2885	2885	2885	2885	0
125	20250206	182900	5225625	2885	2885	2885	2885	0
126	20250206	182800	5225625	2885	2885	2885	2885	0
127	20250206	182700	5225625	2885	2885	2885	2885	0
128	20250206	182600	5225625	2885	2885	2885	2885	0
129	20250206	182500	5225625	2885	2885	2885	2885	0
130	20250206	182400	5225625	2885	2885	2885	2885	0
131	20250206	182300	5225625	2885	2885	2885	2885	0
132	20250206	182200	5225625	2885	2885	2885	2885	0
133	20250206	182100	5225625	2885	2885	2885	2885	0
134	20250206	182000	5225625	2885	2885	2885	2885	0
135	20250206	181900	5225625	2885	2885	2885	2885	0
136	20250206	181800	5225625	2885	2885	2885	2885	0
137	20250206	181700	5225625	2885	2885	2885	2885	0
138	20250206	181600	5225625	2885	2885	2885	2885	0
139	20250206	181500	5225625	2885	2885	2885	2885	0
140	20250206	181400	5225625	2885	2885	2885	2885	0
141	20250206	181300	5225625	2885	2885	2885	2885	0
142	20250206	181200	5225625	2885	2885	2885	2885	0
143	20250206	181100	5225625	2885	2885	2885	2885	0
144	20250206	181000	5225625	2885	2885	2885	2885	0
145	20250206	180900	5225625	2885	2885	2885	2885	0
146	20250206	180800	5225625	2885	2885	2885	2885	0
147	20250206	180700	5225625	2885	2885	2885	2885	0
148	20250206	180600	5225625	2885	2885	2885	2885	0
149	20250206	180500	5225625	2885	2885	2885	2885	0
150	20250206	180400	5225625	2885	2885	2885	2885	0
151	20250206	180300	5225625	2885	2885	2885	2885	0
152	20250206	180200	5225625	2885	2885	2885	2885	242
153	20250206	180100	5225625	2885	2885	2885	2885	0
154	20250206	180000	5225625	2885	2885	2885	2885	0
155	20250206	175900	5225625	2885	2885	2885	2885	0
156	20250206	175800	5225625	2885	2885	2885	2885	0
157	20250206	175700	5225625	2885	2885	2885	2885	0
158	20250206	175600	5225625	2885	2885	2885	2885	0
159	20250206	175500	5225625	2885	2885	2885	2885	0
160	20250206	175400	5225625	2885	2885	2885	2885	0
161	20250206	175300	5225625	2885	2885	2885	2885	0
162	20250206	175200	5225625	2885	2885	2885	2885	0
163	20250206	175100	5225625	2885	2885	2885	2885	0
164	20250206	175000	5225625	2885	2885	2885	2885	0
165	20250206	174900	5225625	2885	2885	2885	2885	0
166	20250206	174800	5225625	2885	2885	2885	2885	0
167	20250206	174700	5225625	2885	2885	2885	2885	0
168	20250206	174600	5225625	2885	2885	2885	2885	0
169	20250206	174500	5225625	2885	2885	2885	2885	0
170	20250206	174400	5225625	2885	2885	2885	2885	0
171	20250206	174300	5225625	2885	2885	2885	2885	0
172	20250206	174200	5225625	2885	2885	2885	2885	0
173	20250206	174100	5225625	2885	2885	2885	2885	0
174	20250206	174000	5225625	2885	2885	2885	2885	0
175	20250206	173900	5225625	2885	2885	2885	2885	0
176	20250206	173800	5225625	2885	2885	2885	2885	0
177	20250206	173700	5225625	2885	2885	2885	2885	0
178	20250206	173600	5225625	2885	2885	2885	2885	0
179	20250206	173500	5225625	2885	2885	2885	2885	0
180	20250206	173400	5225625	2885	2885	2885	2885	0
181	20250206	173300	5225625	2885	2885	2885	2885	0
182	20250206	173200	5225625	2885	2885	2885	2885	242
183	20250206	173100	5225625	2885	2885	2885	2885	0
184	20250206	173000	5225625	2885	2885	2885	2885	0
185	20250206	172900	5225625	2885	2885	2885	2885	0
186	20250206	172800	5225625	2885	2885	2885	2885	0
187	20250206	172700	5225625	2885	2885	2885	2885	0
188	20250206	172600	5225625	2885	2885	2885	2885	0
189	20250206	172500	5225625	2885	2885	2885	2885	0
190	20250206	172400	5225625	2885	2885	2885	2885	0
191	20250206	172300	5225625	2885	2885	2885	2885	0
192	20250206	172200	5225625	2885	2885	2885	2885	0
193	20250206	172100	5225625	2885	2885	2885	2885	0
194	20250206	172000	5225625	2885	2885	2885	2885	0
195	20250206	171900	5225625	2885	2885	2885	2885	0
196	20250206	171800	5225625	2885	2885	2885	2885	0
197	20250206	171700	5225625	2885	2885	2885	2885	0
198	20250206	171600	5225625	2885	2885	2885	2885	0
199	20250206	171500	5225625	2885	2885	2885	2885	0
200	20250206	171400	5225625	2885	2885	2885	2885	0
201	20250206	171300	5225625	2885	2885	2885	2885	0
202	20250206	171200	5225625	2885	2885	2885	2885	0
203	20250206	171100	5225625	2885	2885	2885	2885	0
204	20250206	171000	5225625	2885	2885	2885	2885	0
205	20250206	170900	5225625	2885	2885	2885	2885	0
206	20250206	170800	5225625	2885	2885	2885	2885	0
207	20250206	170700	5225625	2885	2885	2885	2885	0
208	20250206	170600	5225625	2885	2885	2885	2885	0
209	20250206	170500	5225625	2885	2885	2885	2885	0
210	20250206	170400	5225625	2885	2885	2885	2885	0
211	20250206	170300	5225625	2885	2885	2885	2885	0
212	20250206	170200	5225625	2885	2885	2885	2885	242
213	20250206	170100	5225625	2885	2885	2885	2885	0
214	20250206	170000	5225625	2885	2885	2885	2885	0
215	20250206	165900	5225625	2885	2885	2885	2885	0
216	20250206	165800	5225625	2885	2885	2885	2885	0
217	20250206	165700	5225625	2885	2885	2885	2885	0
218	20250206	165600	5225625	2885	2885	2885	2885	0
219	20250206	165500	5225625	2885	2885	2885	2885	0
220	20250206	165400	5225625	2885	2885	2885	2885	0
221	20250206	165300	5225625	2885	2885	2885	2885	0
222	20250206	165200	5225625	2885	2885	2885	2885	0
223	20250206	165100	5225625	2885	2885	2885	2885	0
224	20250206	165000	5225625	2885	2885	2885	2885	0
225	20250206	164900	5225625	2885	2885	2885	2885	0
226	20250206	164800	5225625	2885	2885	2885	2885	0
227	20250206	164700	5225625	2885	2885	2885	2885	0
228	20250206	164600	5225625	2885	2885	2885	2885	0
229	20250206	164500	5225625	2885	2885	2885	2885	0
230	20250206	164400	5225625	2885	2885	2885	2885	0
231	20250206	164300	5225625	2885	2885	2885	2885	0
232	20250206	164200	5225625	2885	2885	2885	2885	0
233	20250206	164100	5225625	2885	2885	2885	2885	0
234	20250206	164000	5225625	2885	2885	2885	2885	0
235	20250206	163900	5225625	2885	2885	2885	2885	0
236	20250206	163800	5225625	2885	2885	2885	2885	0
237	20250206	163700	5225625	2885	2885	2885	2885	0
238	20250206	163600	5225625	2885	2885	2885	2885	0
239	20250206	163500	5225625	2885	2885	2885	2885	0
240	20250206	163400	5225625	2885	2885	2885	2885	0
241	20250206	163300	5225625	2885	2885	2885	2885	0
242	20250206	163200	5225625	2885	2885	2885	2885	242
243	20250206	163100	5225625	2885	2885	2885	2885	0
244	20250206	163000	5225625	2885	2885	2885	2885	0
245	20250206	162900	5225625	2885	2885	2885	2885	0
246	20250206	162800	5225625	2885	2885	2885	2885	0
247	20250206	162700	5225625	2885	2885	2885	2885	0
248	20250206	162600	5225625	2885	2885	2885	2885	0
249	20250206	162500	5225625	2885	2885	2885	2885	0
250	20250206	162400	5225625	2885	2885	2885	2885	0
251	20250206	162300	5225625	2885	2885	2885	2885	0
252	20250206	162200	5225625	2885	2885	2885	2885	0
253	20250206	162100	5225625	2885	2885	2885	2885	0
254	20250206	162000	5225625	2885	2885	2885	2885	0
255	20250206	161900	5225625	2885	2885	2885	2885	0
256	20250206	161800	5225625	2885	2885	2885	2885	0
257	20250206	161700	5225625	2885	2885	2885	2885	0
258	20250206	161600	5225625	2885	2885	2885	2885	0
259	20250206	161500	5225625	2885	2885	2885	2885	0
260	20250206	161400	5225625	2885	2885	2885	2885	0
261	20250206	161300	5225625	2885	2885	2885	2885	0
262	20250206	161200	5225625	2885	2885	2885	2885	0
263	20250206	161100	5225625	2885	2885	2885	2885	0
264	20250206	161000	5225625	2885	2885	2885	2885	0
265	20250206	160900	5225625	2885	2885	2885	2885	0
266	20250206	160800	5225625	2885	2885	2885	2885	0
267	20250206	160700	5225625	2885	2885	2885	2885	0
268	20250206	160600	5225625	2885	2885	2885	2885	0
269	20250206	160500	5225625	2885	2885	2885	2885	0
270	20250206	160400	5225625	2885	2885	2885	2885	0
271	20250206	160300	5225625	2885	2885	2885	2885	0
272	20250206	160200	5225625	2885	2885	2885	2885	242
273	20250206	160100	5225625	2885	2885	2885	2885	0
274	20250206	160000	5225625	2885	2885	2885	2885	0
275	20250206	155900	5225625	2885	2885	2885	2885	0
276	20250206	155800	5225625	2885	2885	2885	2885	0
277	20250206	155700	5225625	2885	2885	2885	2885	0
278	20250206	155600	5225625	2885	2885	2885	2885	0
279	20250206	155500	5225625	2885	2885	2885	2885	0
280	20250206	155400	5225625	2885	2885	2885	2885	0
281	20250206	155300	5225625	2885	2885	2885	2885	0
282	20250206	155200	5225625	2885	2885	2885	2885	0
283	20250206	155100	5225625	2885	2885	2885	2885	0
284	20250206	155000	5225625	2885	2885	2885	2885	0
285	20250206	154900	5225625	2885	2885	2885	2885	0
286	20250206	154800	5225625	2885	2885	2885	2885	0
287	20250206	154700	5225625	2885	2885	2885	2885	0
288	20250206	154600	5225625	2885	2885	2885	2885	0
289	20250206	154500	5225625	2885	2885	2885	2885	0
290	20250206	154400	5225625	2885	2885	2885	2885	0
291	20250206	154300	5225625	2885	2885	2885	2885	0
292	20250206	154200	5225625	2885	2885	2885	2885	0
293	20250206	154100	5225625	2885	2885	2885	2885	0
294	20250206	154000	5225625	2885	2885	2885	2885	0
295	20250206	153900	5225625	2885	2885	2885	2885	0
296	20250206	153800	5225625	2885	2885	2885	2885	0
297	20250206	153700	5225625	2885	2885	2885	2885	0
298	20250206	153600	5225625	2885	2885	2885	2885	0
299	20250206	153500	5225625	2885	2885	2885	2885	0
300	20250206	153400	5225625	2885	2885	2885	2885	0
301	20250206	153300	5225625	2885	2885	2885	2885	0
302	20250206	153200	5225625	2885	2885	2885	2885	242
303	20250206	153100	5225625	2885	2885	2885	2885	0
304	20250206	153000	5225625	2885	2885	2885	2885	242
305	20250206	152900	4527455	2885	2885	2885	2885	0
306	20250206	152800	4527455	2885	2885	2885	2885	0
307	20250206	152700	4527455	2885	2885	2885	2885	0
308	20250206	152600	4527455	2885	2885	2885	2885	0
309	20250206	152500	4527455	2885	2885	2885	2885	0
310	20250206	152400	4527455	2885	2885	2885	2885	0
311	20250206	152300	4527455	2885	2885	2885	2885	0
312	20250206	152200	4527455	2885	2885	2885	2885	0
313	20250206	152100	4527455	2885	2885	2885	2885	0
314	20250206	152000	4527455	2885	2885	2885	2885	0
315	20250206	151900	4527455	2885	2885	2885	2885	74
316	20250206	151800	4313965	2885	2885	2885	2885	1
317	20250206	151700	4311080	2880	2880	2880	2880	0
318	20250206	151600	4311080	2880	2880	2880	2880	32
319	20250206	151500	4218920	2885	2885	2885	2885	0
320	20250206	151400	4218920	2885	2885	2885	2885	0
321	20250206	151300	4218920	2885	2885	2885	2885	0
322	20250206	151200	4218920	2885	2885	2885	2885	0
323	20250206	151100	4218920	2885	2885	2885	2885	0
324	20250206	151000	4218920	2885	2885	2885	2885	0
325	20250206	150900	4218920	2885	2885	2885	2885	0
326	20250206	150800	4218920	2885	2885	2885	2885	0
327	20250206	150700	4218920	2885	2885	2885	2885	0
328	20250206	150600	4218920	2885	2885	2885	2885	0
329	20250206	150500	4218920	2885	2885	2885	2885	0
330	20250206	150400	4218920	2885	2885	2885	2885	1
331	20250206	150300	4216035	2870	2870	2870	2870	0
332	20250206	150200	4216035	2870	2855	2870	2855	700
333	20250206	150100	2208125	2830	2830	2830	2830	6
334	20250206	150000	2191145	2860	2860	2860	2860	0
335	20250206	145900	2191145	2860	2860	2860	2860	0
336	20250206	145800	2191145	2860	2860	2860	2860	0
337	20250206	145700	2191145	2860	2860	2860	2860	0
338	20250206	145600	2191145	2860	2860	2860	2860	6
339	20250206	145500	2173985	2860	2860	2860	2860	0
340	20250206	145400	2173985	2860	2860	2860	2860	6
341	20250206	145300	2156825	2860	2860	2860	2860	4
342	20250206	145200	2145385	2860	2860	2860	2860	10
343	20250206	145100	2116785	2860	2860	2860	2860	0
344	20250206	145000	2116785	2860	2860	2860	2860	0
345	20250206	144900	2116785	2860	2860	2860	2860	4
346	20250206	144800	2105345	2860	2860	2860	2860	0
347	20250206	144700	2105345	2860	2860	2860	2860	0
348	20250206	144600	2105345	2860	2860	2860	2860	0
349	20250206	144500	2105345	2860	2860	2860	2860	0
350	20250206	144400	2105345	2860	2860	2860	2860	0
351	20250206	144300	2105345	2860	2860	2860	2860	0
352	20250206	144200	2105345	2860	2860	2860	2860	0
353	20250206	144100	2105345	2860	2860	2860	2860	0
354	20250206	144000	2105345	2860	2860	2860	2860	0
355	20250206	143900	2105345	2860	2860	2860	2860	0
356	20250206	143800	2105345	2860	2860	2860	2860	0
357	20250206	143700	2105345	2860	2860	2860	2860	0
358	20250206	143600	2105345	2860	2860	2860	2860	0
359	20250206	143500	2105345	2860	2860	2860	2860	0
360	20250206	143400	2105345	2860	2860	2860	2860	0
361	20250206	143300	2105345	2860	2860	2860	2860	0
362	20250206	143200	2105345	2860	2860	2860	2860	0
363	20250206	143100	2105345	2860	2860	2860	2860	0
364	20250206	143000	2105345	2860	2860	2860	2860	0
365	20250206	142900	2105345	2860	2860	2860	2860	0
366	20250206	142800	2105345	2860	2860	2860	2860	0
367	20250206	142700	2105345	2860	2860	2860	2860	20
368	20250206	142600	2048145	2860	2860	2860	2860	0
369	20250206	142500	2048145	2860	2860	2860	2860	0
370	20250206	142400	2048145	2860	2860	2860	2860	0
371	20250206	142300	2048145	2860	2860	2860	2860	0
372	20250206	142200	2048145	2860	2860	2860	2860	0
373	20250206	142100	2048145	2860	2860	2860	2860	0
374	20250206	142000	2048145	2860	2860	2860	2860	0
375	20250206	141900	2048145	2860	2860	2860	2860	0
376	20250206	141800	2048145	2860	2860	2860	2860	0
377	20250206	141700	2048145	2860	2860	2860	2860	0
378	20250206	141600	2048145	2860	2860	2860	2860	0
379	20250206	141500	2048145	2860	2860	2860	2860	0
380	20250206	141400	2048145	2860	2860	2860	2860	6
381	20250206	141300	2030985	2865	2865	2865	2865	0
382	20250206	141200	2030985	2865	2865	2865	2865	0
383	20250206	141100	2030985	2865	2865	2865	2865	0
384	20250206	141000	2030985	2865	2865	2865	2865	0
385	20250206	140900	2030985	2865	2865	2865	2865	0
386	20250206	140800	2030985	2865	2865	2865	2865	0
387	20250206	140700	2030985	2865	2865	2865	2865	0
388	20250206	140600	2030985	2865	2865	2865	2865	1
389	20250206	140500	2028120	2865	2865	2865	2865	0
390	20250206	140400	2028120	2865	2865	2865	2865	0
391	20250206	140300	2028120	2865	2865	2865	2865	0
392	20250206	140200	2028120	2865	2865	2865	2865	0
393	20250206	140100	2028120	2865	2865	2865	2865	0
394	20250206	140000	2028120	2865	2865	2865	2865	0
395	20250206	135900	2028120	2865	2865	2865	2865	0
396	20250206	135800	2028120	2865	2865	2865	2865	0
397	20250206	135700	2028120	2865	2865	2865	2865	0
398	20250206	135600	2028120	2865	2865	2865	2865	0
399	20250206	135500	2028120	2865	2865	2865	2865	0
400	20250206	135400	2028120	2865	2865	2865	2865	0
401	20250206	135300	2028120	2865	2865	2865	2865	0
402	20250206	135200	2028120	2865	2865	2865	2865	0
403	20250206	135100	2028120	2865	2865	2865	2865	0
404	20250206	135000	2028120	2865	2865	2865	2865	0
405	20250206	134900	2028120	2865	2865	2865	2865	0
406	20250206	134800	2028120	2865	2865	2865	2865	0
407	20250206	134700	2028120	2865	2865	2865	2865	0
408	20250206	134600	2028120	2865	2865	2865	2865	0
409	20250206	134500	2028120	2865	2865	2865	2865	0
410	20250206	134400	2028120	2865	2865	2865	2865	0
411	20250206	134300	2028120	2865	2865	2865	2865	0
412	20250206	134200	2028120	2865	2865	2865	2865	0
413	20250206	134100	2028120	2865	2865	2865	2865	0
414	20250206	134000	2028120	2865	2865	2865	2865	0
415	20250206	133900	2028120	2865	2865	2865	2865	0
416	20250206	133800	2028120	2865	2865	2865	2865	0
417	20250206	133700	2028120	2865	2865	2865	2865	0
418	20250206	133600	2028120	2865	2865	2865	2865	0
419	20250206	133500	2028120	2865	2865	2865	2865	0
420	20250206	133400	2028120	2865	2865	2865	2865	0
421	20250206	133300	2028120	2865	2865	2865	2865	0
422	20250206	133200	2028120	2865	2865	2865	2865	0
423	20250206	133100	2028120	2865	2865	2865	2865	0
424	20250206	133000	2028120	2865	2865	2865	2865	0
425	20250206	132900	2028120	2865	2865	2865	2865	0
426	20250206	132800	2028120	2865	2865	2865	2865	0
427	20250206	132700	2028120	2865	2865	2865	2865	0
428	20250206	132600	2028120	2865	2865	2865	2865	0
429	20250206	132500	2028120	2865	2865	2865	2865	33
430	20250206	132400	1933575	2870	2870	2870	2870	0
431	20250206	132300	1933575	2870	2870	2870	2870	0
432	20250206	132200	1933575	2870	2870	2870	2870	0
433	20250206	132100	1933575	2870	2870	2870	2870	0
434	20250206	132000	1933575	2870	2870	2870	2870	0
435	20250206	131900	1933575	2870	2870	2870	2870	0
436	20250206	131800	1933575	2870	2870	2870	2870	0
437	20250206	131700	1933575	2870	2870	2870	2870	0
438	20250206	131600	1933575	2870	2870	2870	2870	0
439	20250206	131500	1933575	2870	2870	2870	2870	0
440	20250206	131400	1933575	2870	2870	2870	2870	0
441	20250206	131300	1933575	2870	2870	2870	2870	0
442	20250206	131200	1933575	2870	2870	2870	2870	0
443	20250206	131100	1933575	2870	2870	2870	2870	0
444	20250206	131000	1933575	2870	2870	2870	2870	0
445	20250206	130900	1933575	2870	2870	2870	2870	0
446	20250206	130800	1933575	2870	2870	2870	2870	0
447	20250206	130700	1933575	2870	2870	2870	2870	0
448	20250206	130600	1933575	2870	2870	2870	2870	0
449	20250206	130500	1933575	2870	2870	2870	2870	0
450	20250206	130400	1933575	2870	2865	2870	2865	30
451	20250206	130300	1847620	2865	2865	2865	2865	0
452	20250206	130200	1847620	2865	2860	2865	2860	9
453	20250206	130100	1821875	2820	2820	2820	2820	8
454	20250206	130000	1799315	2865	2865	2865	2865	0
455	20250206	125900	1799315	2865	2865	2865	2865	0
456	20250206	125800	1799315	2865	2865	2865	2865	0
457	20250206	125700	1799315	2865	2865	2865	2865	0
458	20250206	125600	1799315	2865	2865	2865	2865	0
459	20250206	125500	1799315	2865	2865	2865	2865	0
460	20250206	125400	1799315	2865	2865	2865	2865	0
461	20250206	125300	1799315	2865	2865	2865	2865	0
462	20250206	125200	1799315	2865	2865	2865	2865	0
463	20250206	125100	1799315	2865	2865	2865	2865	0
464	20250206	125000	1799315	2865	2865	2865	2865	0
465	20250206	124900	1799315	2865	2865	2865	2865	0
466	20250206	124800	1799315	2865	2865	2865	2865	0
467	20250206	124700	1799315	2865	2865	2865	2865	0
468	20250206	124600	1799315	2865	2865	2865	2865	0
469	20250206	124500	1799315	2865	2865	2865	2865	0
470	20250206	124400	1799315	2865	2865	2865	2865	0
471	20250206	124300	1799315	2865	2865	2865	2865	0
472	20250206	124200	1799315	2865	2865	2865	2865	0
473	20250206	124100	1799315	2865	2865	2865	2865	0
474	20250206	124000	1799315	2865	2865	2865	2865	0
475	20250206	123900	1799315	2865	2865	2865	2865	0
476	20250206	123800	1799315	2865	2865	2865	2865	5
477	20250206	123700	1784990	2805	2810	2810	2805	10
478	20250206	123600	1756925	2865	2865	2865	2865	0
479	20250206	123500	1756925	2865	2865	2865	2865	0
480	20250206	123400	1756925	2865	2865	2865	2865	0
481	20250206	123300	1756925	2865	2865	2865	2865	0
482	20250206	123200	1756925	2865	2865	2865	2865	0
483	20250206	123100	1756925	2865	2865	2865	2865	0
484	20250206	123000	1756925	2865	2865	2865	2865	0
485	20250206	122900	1756925	2865	2860	2865	2860	5
486	20250206	122800	1742610	2810	2810	2810	2810	0
487	20250206	122700	1742610	2810	2810	2810	2810	0
488	20250206	122600	1742610	2810	2810	2810	2810	0
489	20250206	122500	1742610	2810	2810	2810	2810	0
490	20250206	122400	1742610	2810	2810	2810	2810	0
491	20250206	122300	1742610	2810	2810	2810	2810	0
492	20250206	122200	1742610	2810	2810	2810	2810	0
493	20250206	122100	1742610	2810	2810	2810	2810	0
494	20250206	122000	1742610	2810	2810	2810	2810	0
495	20250206	121900	1742610	2810	2810	2810	2810	0
496	20250206	121800	1742610	2810	2810	2810	2810	0
497	20250206	121700	1742610	2810	2810	2810	2810	1
498	20250206	121600	1739800	2860	2860	2860	2860	0
499	20250206	121500	1739800	2860	2860	2860	2860	0
500	20250206	121400	1739800	2860	2860	2860	2860	0
501	20250206	121300	1739800	2860	2860	2860	2860	0
502	20250206	121200	1739800	2860	2860	2860	2860	0
503	20250206	121100	1739800	2860	2860	2860	2860	0
504	20250206	121000	1739800	2860	2860	2860	2860	0
505	20250206	120900	1739800	2860	2860	2860	2860	0
506	20250206	120800	1739800	2860	2860	2860	2860	0
507	20250206	120700	1739800	2860	2860	2860	2860	0
508	20250206	120600	1739800	2860	2860	2860	2860	0
509	20250206	120500	1739800	2860	2860	2860	2860	0
510	20250206	120400	1739800	2860	2860	2860	2860	0
511	20250206	120300	1739800	2860	2860	2860	2860	0
512	20250206	120200	1739800	2860	2860	2860	2860	0
513	20250206	120100	1739800	2860	2860	2860	2860	0
514	20250206	120000	1739800	2860	2860	2860	2860	0
515	20250206	115900	1739800	2860	2860	2860	2860	0
516	20250206	115800	1739800	2860	2860	2860	2860	0
517	20250206	115700	1739800	2860	2860	2860	2860	0
518	20250206	115600	1739800	2860	2860	2860	2860	122
519	20250206	115500	1390880	2860	2860	2860	2860	0
520	20250206	115400	1390880	2860	2860	2860	2860	0
521	20250206	115300	1390880	2860	2860	2860	2860	0
522	20250206	115200	1390880	2860	2860	2860	2860	0
523	20250206	115100	1390880	2860	2860	2860	2860	0
524	20250206	115000	1390880	2860	2860	2860	2860	0
525	20250206	114900	1390880	2860	2860	2860	2860	0
526	20250206	114800	1390880	2860	2860	2860	2860	0
527	20250206	114700	1390880	2860	2860	2860	2860	0
528	20250206	114600	1390880	2860	2860	2860	2860	0
529	20250206	114500	1390880	2860	2860	2860	2860	0
530	20250206	114400	1390880	2860	2855	2860	2855	19
531	20250206	114300	1336575	2805	2805	2805	2805	0
532	20250206	114200	1336575	2805	2805	2805	2805	0
533	20250206	114100	1336575	2805	2805	2805	2805	0
534	20250206	114000	1336575	2805	2810	2810	2805	100
535	20250206	113900	1055915	2810	2810	2810	2810	0
536	20250206	113800	1055915	2810	2810	2810	2810	0
537	20250206	113700	1055915	2810	2810	2810	2810	0
538	20250206	113600	1055915	2810	2815	2815	2810	100
539	20250206	113500	774865	2860	2860	2860	2860	0
540	20250206	113400	774865	2860	2860	2860	2860	0
541	20250206	113300	774865	2860	2860	2860	2860	0
542	20250206	113200	774865	2860	2860	2860	2860	0
543	20250206	113100	774865	2860	2860	2860	2860	0
544	20250206	113000	774865	2860	2860	2860	2860	0
545	20250206	112900	774865	2860	2860	2860	2860	0
546	20250206	112800	774865	2860	2860	2860	2860	0
547	20250206	112700	774865	2860	2860	2860	2860	0
548	20250206	112600	774865	2860	2860	2860	2860	0
549	20250206	112500	774865	2860	2860	2860	2860	0
550	20250206	112400	774865	2860	2860	2860	2860	0
551	20250206	112300	774865	2860	2860	2860	2860	0
552	20250206	112200	774865	2860	2860	2860	2860	0
553	20250206	112100	774865	2860	2860	2860	2860	0
554	20250206	112000	774865	2860	2860	2860	2860	0
555	20250206	111900	774865	2860	2860	2860	2860	0
556	20250206	111800	774865	2860	2860	2860	2860	0
557	20250206	111700	774865	2860	2860	2860	2860	0
558	20250206	111600	774865	2860	2860	2860	2860	0
559	20250206	111500	774865	2860	2860	2860	2860	0
560	20250206	111400	774865	2860	2860	2860	2860	0
561	20250206	111300	774865	2860	2860	2860	2860	0
562	20250206	111200	774865	2860	2860	2860	2860	0
563	20250206	111100	774865	2860	2860	2860	2860	0
564	20250206	111000	774865	2860	2860	2860	2860	0
565	20250206	110900	774865	2860	2860	2860	2860	0
566	20250206	110800	774865	2860	2860	2860	2860	8
567	20250206	110700	751985	2860	2860	2860	2860	0
568	20250206	110600	751985	2860	2860	2860	2860	0
569	20250206	110500	751985	2860	2860	2860	2860	0
570	20250206	110400	751985	2860	2860	2860	2860	0
571	20250206	110300	751985	2860	2860	2860	2860	0
572	20250206	110200	751985	2860	2860	2860	2860	0
573	20250206	110100	751985	2860	2860	2860	2860	0
574	20250206	110000	751985	2860	2860	2860	2860	0
575	20250206	105900	751985	2860	2860	2860	2860	1
576	20250206	105800	749125	2805	2805	2805	2805	0
577	20250206	105700	749125	2805	2805	2805	2805	0
578	20250206	105600	749125	2805	2805	2805	2805	0
579	20250206	105500	749125	2805	2805	2805	2805	0
580	20250206	105400	749125	2805	2805	2805	2805	0
581	20250206	105300	749125	2805	2805	2805	2805	0
582	20250206	105200	749125	2805	2815	2815	2805	100
583	20250206	105100	468255	2815	2815	2815	2815	0
584	20250206	105000	468255	2815	2880	2880	2815	110
585	20250206	104900	158505	2885	2885	2885	2885	0
586	20250206	104800	158505	2885	2885	2885	2885	0
587	20250206	104700	158505	2885	2885	2885	2885	0
588	20250206	104600	158505	2885	2885	2885	2885	0
589	20250206	104500	158505	2885	2885	2885	2885	0
590	20250206	104400	158505	2885	2885	2885	2885	0
591	20250206	104300	158505	2885	2885	2885	2885	0
592	20250206	104200	158505	2885	2885	2885	2885	0
593	20250206	104100	158505	2885	2885	2885	2885	0
594	20250206	104000	158505	2885	2885	2885	2885	0
595	20250206	103900	158505	2885	2885	2885	2885	0
596	20250206	103800	158505	2885	2885	2885	2885	0
597	20250206	103700	158505	2885	2885	2885	2885	0
598	20250206	103600	158505	2885	2885	2885	2885	0
599	20250206	103500	158505	2885	2885	2885	2885	0
600	20250206	103400	158505	2885	2885	2885	2885	0
601	20250206	103300	158505	2885	2885	2885	2885	0
602	20250206	103200	158505	2885	2885	2885	2885	0
603	20250206	103100	158505	2885	2885	2885	2885	0
604	20250206	103000	158505	2885	2885	2885	2885	0
605	20250206	102900	158505	2885	2885	2885	2885	0
606	20250206	102800	158505	2885	2885	2885	2885	5
607	20250206	102700	144080	2885	2885	2885	2885	0
608	20250206	102600	144080	2885	2885	2885	2885	0
609	20250206	102500	144080	2885	2885	2885	2885	0
610	20250206	102400	144080	2885	2885	2885	2885	0
611	20250206	102300	144080	2885	2885	2885	2885	0
612	20250206	102200	144080	2885	2885	2885	2885	0
613	20250206	102100	144080	2885	2885	2885	2885	0
614	20250206	102000	144080	2885	2885	2885	2885	0
615	20250206	101900	144080	2885	2885	2885	2885	0
616	20250206	101800	144080	2885	2885	2885	2885	0
617	20250206	101700	144080	2885	2885	2885	2885	1
618	20250206	101600	141195	2885	2885	2885	2885	0
619	20250206	101500	141195	2885	2885	2885	2885	0
620	20250206	101400	141195	2885	2885	2885	2885	0
621	20250206	101300	141195	2885	2885	2885	2885	0
622	20250206	101200	141195	2885	2885	2885	2885	0
623	20250206	101100	141195	2885	2885	2885	2885	0
624	20250206	101000	141195	2885	2885	2885	2885	2
625	20250206	100900	135425	2885	2885	2885	2885	0
626	20250206	100800	135425	2885	2885	2885	2885	0
627	20250206	100700	135425	2885	2885	2885	2885	0
628	20250206	100600	135425	2885	2885	2885	2885	0
629	20250206	100500	135425	2885	2885	2885	2885	0
630	20250206	100400	135425	2885	2885	2885	2885	0
631	20250206	100300	135425	2885	2885	2885	2885	1
632	20250206	100200	132540	2890	2890	2890	2890	0
633	20250206	100100	132540	2890	2890	2890	2890	0
634	20250206	100000	132540	2890	2890	2890	2890	0
635	20250206	095900	132540	2890	2890	2890	2890	0
636	20250206	095800	132540	2890	2890	2890	2890	0
637	20250206	095700	132540	2890	2890	2890	2890	0
638	20250206	095600	132540	2890	2890	2890	2890	0
639	20250206	095500	132540	2890	2890	2890	2890	0
640	20250206	095400	132540	2890	2890	2890	2890	0
641	20250206	095300	132540	2890	2890	2890	2890	0
642	20250206	095200	132540	2890	2890	2890	2890	0
643	20250206	095100	132540	2890	2890	2890	2890	0
644	20250206	095000	132540	2890	2890	2890	2890	0
645	20250206	094900	132540	2890	2890	2890	2890	0
646	20250206	094800	132540	2890	2890	2890	2890	0
647	20250206	094700	132540	2890	2890	2890	2890	0
648	20250206	094600	132540	2890	2890	2890	2890	0
649	20250206	094500	132540	2890	2890	2890	2890	0
650	20250206	094400	132540	2890	2890	2890	2890	0
651	20250206	094300	132540	2890	2880	2890	2880	22
652	20250206	094200	68995	2820	2820	2820	2820	1
653	20250206	094100	66175	2890	2890	2890	2890	0
654	20250206	094000	66175	2890	2890	2890	2890	0
655	20250206	093900	66175	2890	2890	2890	2890	1
656	20250206	093800	63285	2815	2815	2815	2815	0
657	20250206	093700	63285	2815	2815	2815	2815	0
658	20250206	093600	63285	2815	2815	2815	2815	0
659	20250206	093500	63285	2815	2815	2815	2815	0
660	20250206	093400	63285	2815	2820	2820	2815	11
661	20250206	093300	32295	2935	2935	2935	2935	0
662	20250206	093200	32295	2935	2935	2935	2935	0
663	20250206	093100	32295	2935	2935	2935	2935	0
664	20250206	093000	32295	2935	2935	2935	2935	0
665	20250206	092900	32295	2935	2935	2935	2935	0
666	20250206	092800	32295	2935	2935	2935	2935	0
667	20250206	092700	32295	2935	2935	2935	2935	0
668	20250206	092600	32295	2935	2935	2935	2935	0
669	20250206	092500	32295	2935	2935	2935	2935	0
670	20250206	092400	32295	2935	2935	2935	2935	0
671	20250206	092300	32295	2935	2935	2935	2935	0
672	20250206	092200	32295	2935	2935	2935	2935	0
673	20250206	092100	32295	2935	2935	2935	2935	0
674	20250206	092000	32295	2935	2935	2935	2935	0
675	20250206	091900	32295	2935	2935	2935	2935	0
676	20250206	091800	32295	2935	2935	2935	2935	0
677	20250206	091700	32295	2935	2935	2935	2935	0
678	20250206	091600	32295	2935	2935	2935	2935	10
679	20250206	091500	2945	2945	2945	2945	2945	0
680	20250206	091400	2945	2945	2945	2945	2945	0
681	20250206	091300	2945	2945	2945	2945	2945	0
682	20250206	091200	2945	2945	2945	2945	2945	0
683	20250206	091100	2945	2945	2945	2945	2945	0
684	20250206	091000	2945	2945	2945	2945	2945	0
685	20250206	090900	2945	2945	2945	2945	2945	0
686	20250206	090800	2945	2945	2945	2945	2945	0
687	20250206	090700	2945	2945	2945	2945	2945	0
688	20250206	090600	2945	2945	2945	2945	2945	0
689	20250206	090500	2945	2945	2945	2945	2945	0
690	20250206	090400	2945	2945	2945	2945	2945	0
691	20250206	090300	2945	2945	2945	2945	2945	0
692	20250206	090200	2945	2945	2945	2945	2945	0
693	20250206	090100	2945	2945	2945	2945	2945	0
694	20250206	090000	2945	2945	2945	2945	2945	1