KissMeData/023150/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190800	9995620	5090	5090	5090	5090	121
3	20250207	190700	9995620	5090	5090	5090	5090	0
4	20250207	190600	9995620	5090	5090	5090	5090	0
5	20250207	190500	9995620	5090	5090	5090	5090	0
6	20250207	190400	9995620	5090	5090	5090	5090	0
7	20250207	190300	9995620	5090	5090	5090	5090	0
8	20250207	190200	9995620	5090	5090	5090	5090	0
9	20250207	190100	9995620	5090	5090	5090	5090	0
10	20250207	190000	9995620	5090	5090	5090	5090	0
11	20250207	185900	9995620	5090	5090	5090	5090	0
12	20250207	185800	9995620	5090	5090	5090	5090	0
13	20250207	185700	9995620	5090	5090	5090	5090	0
14	20250207	185600	9995620	5090	5090	5090	5090	0
15	20250207	185500	9995620	5090	5090	5090	5090	0
16	20250207	185400	9995620	5090	5090	5090	5090	0
17	20250207	185300	9995620	5090	5090	5090	5090	0
18	20250207	185200	9995620	5090	5090	5090	5090	0
19	20250207	185100	9995620	5090	5090	5090	5090	0
20	20250207	185000	9995620	5090	5090	5090	5090	0
21	20250207	184900	9995620	5090	5090	5090	5090	0
22	20250207	184800	9995620	5090	5090	5090	5090	0
23	20250207	184700	9995620	5090	5090	5090	5090	0
24	20250207	184600	9995620	5090	5090	5090	5090	0
25	20250207	184500	9995620	5090	5090	5090	5090	0
26	20250207	184400	9995620	5090	5090	5090	5090	0
27	20250207	184300	9995620	5090	5090	5090	5090	0
28	20250207	184200	9995620	5090	5090	5090	5090	0
29	20250207	184100	9995620	5090	5090	5090	5090	0
30	20250207	184000	9995620	5090	5090	5090	5090	0
31	20250207	183900	9995620	5090	5090	5090	5090	0
32	20250207	183800	9995620	5090	5090	5090	5090	121
33	20250207	183700	9995620	5090	5090	5090	5090	0
34	20250207	183600	9995620	5090	5090	5090	5090	0
35	20250207	183500	9995620	5090	5090	5090	5090	0
36	20250207	183400	9995620	5090	5090	5090	5090	0
37	20250207	183300	9995620	5090	5090	5090	5090	0
38	20250207	183200	9995620	5090	5090	5090	5090	0
39	20250207	183100	9995620	5090	5090	5090	5090	0
40	20250207	183000	9995620	5090	5090	5090	5090	0
41	20250207	182900	9995620	5090	5090	5090	5090	0
42	20250207	182800	9995620	5090	5090	5090	5090	0
43	20250207	182700	9995620	5090	5090	5090	5090	0
44	20250207	182600	9995620	5090	5090	5090	5090	0
45	20250207	182500	9995620	5090	5090	5090	5090	0
46	20250207	182400	9995620	5090	5090	5090	5090	0
47	20250207	182300	9995620	5090	5090	5090	5090	0
48	20250207	182200	9995620	5090	5090	5090	5090	0
49	20250207	182100	9995620	5090	5090	5090	5090	0
50	20250207	182000	9995620	5090	5090	5090	5090	0
51	20250207	181900	9995620	5090	5090	5090	5090	0
52	20250207	181800	9995620	5090	5090	5090	5090	0
53	20250207	181700	9995620	5090	5090	5090	5090	0
54	20250207	181600	9995620	5090	5090	5090	5090	0
55	20250207	181500	9995620	5090	5090	5090	5090	0
56	20250207	181400	9995620	5090	5090	5090	5090	0
57	20250207	181300	9995620	5090	5090	5090	5090	0
58	20250207	181200	9995620	5090	5090	5090	5090	0
59	20250207	181100	9995620	5090	5090	5090	5090	0
60	20250207	181000	9995620	5090	5090	5090	5090	0
61	20250207	180900	9995620	5090	5090	5090	5090	0
62	20250207	180800	9995620	5090	5090	5090	5090	121
63	20250207	180700	9995620	5090	5090	5090	5090	0
64	20250207	180600	9995620	5090	5090	5090	5090	0
65	20250207	180500	9995620	5090	5090	5090	5090	0
66	20250207	180400	9995620	5090	5090	5090	5090	0
67	20250207	180300	9995620	5090	5090	5090	5090	0
68	20250207	180200	9995620	5090	5090	5090	5090	0
69	20250207	180100	9995620	5090	5090	5090	5090	0
70	20250207	180000	9995620	5090	5090	5090	5090	0
71	20250207	175900	9995620	5090	5090	5090	5090	0
72	20250207	175800	9995620	5090	5090	5090	5090	0
73	20250207	175700	9995620	5090	5090	5090	5090	0
74	20250207	175600	9995620	5090	5090	5090	5090	0
75	20250207	175500	9995620	5090	5090	5090	5090	0
76	20250207	175400	9995620	5090	5090	5090	5090	0
77	20250207	175300	9995620	5090	5090	5090	5090	0
78	20250207	175200	9995620	5090	5090	5090	5090	0
79	20250207	175100	9995620	5090	5090	5090	5090	0
80	20250207	175000	9995620	5090	5090	5090	5090	0
81	20250207	174900	9995620	5090	5090	5090	5090	0
82	20250207	174800	9995620	5090	5090	5090	5090	0
83	20250207	174700	9995620	5090	5090	5090	5090	0
84	20250207	174600	9995620	5090	5090	5090	5090	0
85	20250207	174500	9995620	5090	5090	5090	5090	0
86	20250207	174400	9995620	5090	5090	5090	5090	0
87	20250207	174300	9995620	5090	5090	5090	5090	0
88	20250207	174200	9995620	5090	5090	5090	5090	0
89	20250207	174100	9995620	5090	5090	5090	5090	0
90	20250207	174000	9995620	5090	5090	5090	5090	0
91	20250207	173900	9995620	5090	5090	5090	5090	0
92	20250207	173800	9995620	5090	5090	5090	5090	121
93	20250207	173700	9995620	5090	5090	5090	5090	0
94	20250207	173600	9995620	5090	5090	5090	5090	0
95	20250207	173500	9995620	5090	5090	5090	5090	0
96	20250207	173400	9995620	5090	5090	5090	5090	0
97	20250207	173300	9995620	5090	5090	5090	5090	0
98	20250207	173200	9995620	5090	5090	5090	5090	0
99	20250207	173100	9995620	5090	5090	5090	5090	0
100	20250207	173000	9995620	5090	5090	5090	5090	0
101	20250207	172900	9995620	5090	5090	5090	5090	0
102	20250207	172800	9995620	5090	5090	5090	5090	0
103	20250207	172700	9995620	5090	5090	5090	5090	0
104	20250207	172600	9995620	5090	5090	5090	5090	0
105	20250207	172500	9995620	5090	5090	5090	5090	0
106	20250207	172400	9995620	5090	5090	5090	5090	0
107	20250207	172300	9995620	5090	5090	5090	5090	0
108	20250207	172200	9995620	5090	5090	5090	5090	0
109	20250207	172100	9995620	5090	5090	5090	5090	0
110	20250207	172000	9995620	5090	5090	5090	5090	0
111	20250207	171900	9995620	5090	5090	5090	5090	0
112	20250207	171800	9995620	5090	5090	5090	5090	0
113	20250207	171700	9995620	5090	5090	5090	5090	0
114	20250207	171600	9995620	5090	5090	5090	5090	0
115	20250207	171500	9995620	5090	5090	5090	5090	0
116	20250207	171400	9995620	5090	5090	5090	5090	0
117	20250207	171300	9995620	5090	5090	5090	5090	0
118	20250207	171200	9995620	5090	5090	5090	5090	0
119	20250207	171100	9995620	5090	5090	5090	5090	0
120	20250207	171000	9995620	5090	5090	5090	5090	0
121	20250207	170900	9995620	5090	5090	5090	5090	0
122	20250207	170800	9995620	5090	5090	5090	5090	121
123	20250207	170700	9995620	5090	5090	5090	5090	0
124	20250207	170600	9995620	5090	5090	5090	5090	0
125	20250207	170500	9995620	5090	5090	5090	5090	0
126	20250207	170400	9995620	5090	5090	5090	5090	0
127	20250207	170300	9995620	5090	5090	5090	5090	0
128	20250207	170200	9995620	5090	5090	5090	5090	0
129	20250207	170100	9995620	5090	5090	5090	5090	0
130	20250207	170000	9995620	5090	5090	5090	5090	0
131	20250207	165900	9995620	5090	5090	5090	5090	0
132	20250207	165800	9995620	5090	5090	5090	5090	0
133	20250207	165700	9995620	5090	5090	5090	5090	0
134	20250207	165600	9995620	5090	5090	5090	5090	0
135	20250207	165500	9995620	5090	5090	5090	5090	0
136	20250207	165400	9995620	5090	5090	5090	5090	0
137	20250207	165300	9995620	5090	5090	5090	5090	0
138	20250207	165200	9995620	5090	5090	5090	5090	0
139	20250207	165100	9995620	5090	5090	5090	5090	0
140	20250207	165000	9995620	5090	5090	5090	5090	0
141	20250207	164900	9995620	5090	5090	5090	5090	0
142	20250207	164800	9995620	5090	5090	5090	5090	0
143	20250207	164700	9995620	5090	5090	5090	5090	0
144	20250207	164600	9995620	5090	5090	5090	5090	0
145	20250207	164500	9995620	5090	5090	5090	5090	0
146	20250207	164400	9995620	5090	5090	5090	5090	0
147	20250207	164300	9995620	5090	5090	5090	5090	0
148	20250207	164200	9995620	5090	5090	5090	5090	0
149	20250207	164100	9995620	5090	5090	5090	5090	0
150	20250207	164000	9995620	5090	5090	5090	5090	0
151	20250207	163900	9995620	5090	5090	5090	5090	0
152	20250207	163800	9995620	5090	5090	5090	5090	121
153	20250207	163700	9995620	5090	5090	5090	5090	0
154	20250207	163600	9995620	5090	5090	5090	5090	0
155	20250207	163500	9995620	5090	5090	5090	5090	0
156	20250207	163400	9995620	5090	5090	5090	5090	0
157	20250207	163300	9995620	5090	5090	5090	5090	0
158	20250207	163200	9995620	5090	5090	5090	5090	0
159	20250207	163100	9995620	5090	5090	5090	5090	0
160	20250207	163000	9995620	5090	5090	5090	5090	0
161	20250207	162900	9995620	5090	5090	5090	5090	0
162	20250207	162800	9995620	5090	5090	5090	5090	0
163	20250207	162700	9995620	5090	5090	5090	5090	0
164	20250207	162600	9995620	5090	5090	5090	5090	0
165	20250207	162500	9995620	5090	5090	5090	5090	0
166	20250207	162400	9995620	5090	5090	5090	5090	0
167	20250207	162300	9995620	5090	5090	5090	5090	0
168	20250207	162200	9995620	5090	5090	5090	5090	0
169	20250207	162100	9995620	5090	5090	5090	5090	0
170	20250207	162000	9995620	5090	5090	5090	5090	0
171	20250207	161900	9995620	5090	5090	5090	5090	0
172	20250207	161800	9995620	5090	5090	5090	5090	0
173	20250207	161700	9995620	5090	5090	5090	5090	0
174	20250207	161600	9995620	5090	5090	5090	5090	0
175	20250207	161500	9995620	5090	5090	5090	5090	0
176	20250207	161400	9995620	5090	5090	5090	5090	0
177	20250207	161300	9995620	5090	5090	5090	5090	0
178	20250207	161200	9995620	5090	5090	5090	5090	0
179	20250207	161100	9995620	5090	5090	5090	5090	0
180	20250207	161000	9995620	5090	5090	5090	5090	0
181	20250207	160900	9995620	5090	5090	5090	5090	0
182	20250207	160800	9995620	5090	5090	5090	5090	121
183	20250207	160700	9995620	5090	5090	5090	5090	0
184	20250207	160600	9995620	5090	5090	5090	5090	0
185	20250207	160500	9995620	5090	5090	5090	5090	0
186	20250207	160400	9995620	5090	5090	5090	5090	0
187	20250207	160300	9995620	5090	5090	5090	5090	0
188	20250207	160200	9995620	5090	5090	5090	5090	0
189	20250207	160100	9995620	5090	5090	5090	5090	0
190	20250207	160000	9995620	5090	5090	5090	5090	0
191	20250207	155900	9995620	5090	5090	5090	5090	0
192	20250207	155800	9995620	5090	5090	5090	5090	0
193	20250207	155700	9995620	5090	5090	5090	5090	0
194	20250207	155600	9995620	5090	5090	5090	5090	0
195	20250207	155500	9995620	5090	5090	5090	5090	0
196	20250207	155400	9995620	5090	5090	5090	5090	0
197	20250207	155300	9995620	5090	5090	5090	5090	0
198	20250207	155200	9995620	5090	5090	5090	5090	0
199	20250207	155100	9995620	5090	5090	5090	5090	0
200	20250207	155000	9995620	5090	5090	5090	5090	0
201	20250207	154900	9995620	5090	5090	5090	5090	0
202	20250207	154800	9995620	5090	5090	5090	5090	0
203	20250207	154700	9995620	5090	5090	5090	5090	0
204	20250207	154600	9995620	5090	5090	5090	5090	0
205	20250207	154500	9995620	5090	5090	5090	5090	0
206	20250207	154400	9995620	5090	5090	5090	5090	0
207	20250207	154300	9995620	5090	5090	5090	5090	0
208	20250207	154200	9995620	5090	5090	5090	5090	0
209	20250207	154100	9995620	5090	5090	5090	5090	0
210	20250207	154000	9995620	5090	5090	5090	5090	0
211	20250207	153900	9995620	5090	5090	5090	5090	0
212	20250207	153800	9995620	5090	5090	5090	5090	121
213	20250207	153700	9995620	5090	5090	5090	5090	0
214	20250207	153600	9995620	5090	5090	5090	5090	0
215	20250207	153500	9995620	5090	5090	5090	5090	0
216	20250207	153400	9995620	5090	5090	5090	5090	0
217	20250207	153300	9995620	5090	5090	5090	5090	0
218	20250207	153200	9995620	5090	5090	5090	5090	0
219	20250207	153100	9995620	5090	5090	5090	5090	0
220	20250207	153000	9995620	5090	5090	5090	5090	121
221	20250207	152900	9379730	5100	5100	5100	5100	0
222	20250207	152800	9379730	5100	5100	5100	5100	0
223	20250207	152700	9379730	5100	5100	5100	5100	0
224	20250207	152600	9379730	5100	5100	5100	5100	0
225	20250207	152500	9379730	5100	5100	5100	5100	0
226	20250207	152400	9379730	5100	5100	5100	5100	0
227	20250207	152300	9379730	5100	5100	5100	5100	0
228	20250207	152200	9379730	5100	5100	5100	5100	0
229	20250207	152100	9379730	5100	5100	5100	5100	0
230	20250207	152000	9379730	5100	5100	5100	5100	0
231	20250207	151900	9379730	5100	5100	5100	5100	0
232	20250207	151800	9379730	5100	5100	5100	5100	0
233	20250207	151700	9379730	5100	5100	5100	5100	0
234	20250207	151600	9379730	5100	5100	5100	5100	0
235	20250207	151500	9379730	5100	5100	5100	5100	1
236	20250207	151400	9374630	5090	5090	5090	5090	0
237	20250207	151300	9374630	5090	5090	5090	5090	0
238	20250207	151200	9374630	5090	5090	5090	5090	1
239	20250207	151100	9369540	5090	5090	5090	5090	0
240	20250207	151000	9369540	5090	5090	5090	5090	200
241	20250207	150900	8351540	5090	5090	5090	5090	0
242	20250207	150800	8351540	5090	5090	5090	5090	0
243	20250207	150700	8351540	5090	5090	5090	5090	0
244	20250207	150600	8351540	5090	5090	5090	5090	0
245	20250207	150500	8351540	5090	5090	5090	5090	0
246	20250207	150400	8351540	5090	5090	5090	5090	0
247	20250207	150300	8351540	5090	5090	5090	5090	0
248	20250207	150200	8351540	5090	5090	5090	5090	0
249	20250207	150100	8351540	5090	5090	5090	5090	1
250	20250207	150000	8346450	5060	5060	5060	5060	0
251	20250207	145900	8346450	5060	5060	5060	5060	0
252	20250207	145800	8346450	5060	5060	5060	5060	0
253	20250207	145700	8346450	5060	5060	5060	5060	0
254	20250207	145600	8346450	5060	5060	5060	5060	0
255	20250207	145500	8346450	5060	5060	5060	5060	0
256	20250207	145400	8346450	5060	5060	5060	5060	0
257	20250207	145300	8346450	5060	5060	5060	5060	0
258	20250207	145200	8346450	5060	5060	5060	5060	0
259	20250207	145100	8346450	5060	5060	5060	5060	0
260	20250207	145000	8346450	5060	5060	5060	5060	0
261	20250207	144900	8346450	5060	5060	5060	5060	0
262	20250207	144800	8346450	5060	5060	5060	5060	0
263	20250207	144700	8346450	5060	5060	5060	5060	0
264	20250207	144600	8346450	5060	5060	5060	5060	0
265	20250207	144500	8346450	5060	5060	5060	5060	0
266	20250207	144400	8346450	5060	5060	5060	5060	0
267	20250207	144300	8346450	5060	5060	5060	5060	0
268	20250207	144200	8346450	5060	5060	5060	5060	0
269	20250207	144100	8346450	5060	5060	5060	5060	0
270	20250207	144000	8346450	5060	5060	5060	5060	0
271	20250207	143900	8346450	5060	5060	5060	5060	0
272	20250207	143800	8346450	5060	5060	5060	5060	0
273	20250207	143700	8346450	5060	5060	5060	5060	0
274	20250207	143600	8346450	5060	5060	5060	5060	0
275	20250207	143500	8346450	5060	5060	5060	5060	0
276	20250207	143400	8346450	5060	5060	5060	5060	0
277	20250207	143300	8346450	5060	5060	5060	5060	0
278	20250207	143200	8346450	5060	5060	5060	5060	0
279	20250207	143100	8346450	5060	5060	5060	5060	400
280	20250207	143000	6322450	5060	5060	5060	5060	0
281	20250207	142900	6322450	5060	5060	5060	5060	0
282	20250207	142800	6322450	5060	5060	5060	5060	25
283	20250207	142700	6195950	5090	5090	5090	5090	0
284	20250207	142600	6195950	5090	5090	5090	5090	0
285	20250207	142500	6195950	5090	5090	5090	5090	0
286	20250207	142400	6195950	5090	5090	5090	5090	0
287	20250207	142300	6195950	5090	5090	5090	5090	0
288	20250207	142200	6195950	5090	5090	5090	5090	0
289	20250207	142100	6195950	5090	5090	5090	5090	0
290	20250207	142000	6195950	5090	5090	5090	5090	0
291	20250207	141900	6195950	5090	5090	5090	5090	0
292	20250207	141800	6195950	5090	5090	5090	5090	0
293	20250207	141700	6195950	5090	5090	5090	5090	0
294	20250207	141600	6195950	5090	5090	5090	5090	0
295	20250207	141500	6195950	5090	5090	5090	5090	0
296	20250207	141400	6195950	5090	5090	5090	5090	0
297	20250207	141300	6195950	5090	5090	5090	5090	0
298	20250207	141200	6195950	5090	5090	5090	5090	0
299	20250207	141100	6195950	5090	5090	5090	5090	0
300	20250207	141000	6195950	5090	5090	5090	5090	0
301	20250207	140900	6195950	5090	5090	5090	5090	0
302	20250207	140800	6195950	5090	5090	5090	5090	0
303	20250207	140700	6195950	5090	5090	5090	5090	0
304	20250207	140600	6195950	5090	5090	5090	5090	0
305	20250207	140500	6195950	5090	5090	5090	5090	0
306	20250207	140400	6195950	5090	5090	5090	5090	0
307	20250207	140300	6195950	5090	5090	5090	5090	0
308	20250207	140200	6195950	5090	5090	5090	5090	0
309	20250207	140100	6195950	5090	5090	5090	5090	0
310	20250207	140000	6195950	5090	5090	5090	5090	0
311	20250207	135900	6195950	5090	5090	5090	5090	0
312	20250207	135800	6195950	5090	5090	5090	5090	0
313	20250207	135700	6195950	5090	5090	5090	5090	0
314	20250207	135600	6195950	5090	5090	5090	5090	0
315	20250207	135500	6195950	5090	5090	5090	5090	0
316	20250207	135400	6195950	5090	5090	5090	5090	0
317	20250207	135300	6195950	5090	5090	5090	5090	0
318	20250207	135200	6195950	5090	5090	5090	5090	0
319	20250207	135100	6195950	5090	5090	5090	5090	0
320	20250207	135000	6195950	5090	5090	5090	5090	1
321	20250207	134900	6190860	5090	5090	5090	5090	1
322	20250207	134800	6185770	5090	5090	5090	5090	0
323	20250207	134700	6185770	5090	5090	5090	5090	0
324	20250207	134600	6185770	5090	5090	5090	5090	0
325	20250207	134500	6185770	5090	5090	5090	5090	0
326	20250207	134400	6185770	5090	5090	5090	5090	0
327	20250207	134300	6185770	5090	5090	5090	5090	0
328	20250207	134200	6185770	5090	5090	5090	5090	0
329	20250207	134100	6185770	5090	5090	5090	5090	0
330	20250207	134000	6185770	5090	5090	5090	5090	0
331	20250207	133900	6185770	5090	5090	5090	5090	0
332	20250207	133800	6185770	5090	5090	5090	5090	1
333	20250207	133700	6180680	5060	5060	5060	5060	0
334	20250207	133600	6180680	5060	5060	5060	5060	0
335	20250207	133500	6180680	5060	5060	5060	5060	0
336	20250207	133400	6180680	5060	5060	5060	5060	0
337	20250207	133300	6180680	5060	5060	5060	5060	0
338	20250207	133200	6180680	5060	5060	5060	5060	0
339	20250207	133100	6180680	5060	5060	5060	5060	0
340	20250207	133000	6180680	5060	5060	5060	5060	0
341	20250207	132900	6180680	5060	5060	5060	5060	0
342	20250207	132800	6180680	5060	5060	5060	5060	0
343	20250207	132700	6180680	5060	5060	5060	5060	0
344	20250207	132600	6180680	5060	5060	5060	5060	0
345	20250207	132500	6180680	5060	5060	5060	5060	0
346	20250207	132400	6180680	5060	5060	5060	5060	0
347	20250207	132300	6180680	5060	5060	5060	5060	0
348	20250207	132200	6180680	5060	5060	5060	5060	0
349	20250207	132100	6180680	5060	5060	5060	5060	0
350	20250207	132000	6180680	5060	5060	5060	5060	0
351	20250207	131900	6180680	5060	5060	5060	5060	0
352	20250207	131800	6180680	5060	5060	5060	5060	0
353	20250207	131700	6180680	5060	5060	5060	5060	0
354	20250207	131600	6180680	5060	5060	5060	5060	0
355	20250207	131500	6180680	5060	5060	5060	5060	0
356	20250207	131400	6180680	5060	5060	5060	5060	0
357	20250207	131300	6180680	5060	5060	5060	5060	0
358	20250207	131200	6180680	5060	5060	5060	5060	0
359	20250207	131100	6180680	5060	5060	5060	5060	0
360	20250207	131000	6180680	5060	5060	5060	5060	0
361	20250207	130900	6180680	5060	5060	5060	5060	0
362	20250207	130800	6180680	5060	5060	5060	5060	0
363	20250207	130700	6180680	5060	5060	5060	5060	0
364	20250207	130600	6180680	5060	5060	5060	5060	0
365	20250207	130500	6180680	5060	5060	5060	5060	0
366	20250207	130400	6180680	5060	5060	5060	5060	0
367	20250207	130300	6180680	5060	5060	5060	5060	0
368	20250207	130200	6180680	5060	5060	5060	5060	0
369	20250207	130100	6180680	5060	5080	5080	5060	180
370	20250207	130000	5269250	5090	5090	5090	5090	0
371	20250207	125900	5269250	5090	5090	5090	5090	6
372	20250207	125800	5238710	5090	5090	5090	5090	0
373	20250207	125700	5238710	5090	5090	5090	5090	0
374	20250207	125600	5238710	5090	5090	5090	5090	0
375	20250207	125500	5238710	5090	5090	5090	5090	0
376	20250207	125400	5238710	5090	5090	5090	5090	0
377	20250207	125300	5238710	5090	5090	5090	5090	0
378	20250207	125200	5238710	5090	5090	5090	5090	0
379	20250207	125100	5238710	5090	5090	5090	5090	0
380	20250207	125000	5238710	5090	5090	5090	5090	0
381	20250207	124900	5238710	5090	5090	5090	5090	0
382	20250207	124800	5238710	5090	5090	5090	5090	100
383	20250207	124700	4729710	5090	5090	5090	5090	0
384	20250207	124600	4729710	5090	5090	5090	5090	0
385	20250207	124500	4729710	5090	5090	5090	5090	0
386	20250207	124400	4729710	5090	5090	5090	5090	0
387	20250207	124300	4729710	5090	5090	5090	5090	0
388	20250207	124200	4729710	5090	5090	5090	5090	0
389	20250207	124100	4729710	5090	5090	5090	5090	0
390	20250207	124000	4729710	5090	5090	5090	5090	0
391	20250207	123900	4729710	5090	5090	5090	5090	0
392	20250207	123800	4729710	5090	5090	5090	5090	0
393	20250207	123700	4729710	5090	5090	5090	5090	0
394	20250207	123600	4729710	5090	5090	5090	5090	0
395	20250207	123500	4729710	5090	5090	5090	5090	0
396	20250207	123400	4729710	5090	5090	5090	5090	0
397	20250207	123300	4729710	5090	5090	5090	5090	0
398	20250207	123200	4729710	5090	5090	5090	5090	0
399	20250207	123100	4729710	5090	5090	5090	5090	0
400	20250207	123000	4729710	5090	5090	5090	5090	0
401	20250207	122900	4729710	5090	5090	5090	5090	0
402	20250207	122800	4729710	5090	5090	5090	5090	0
403	20250207	122700	4729710	5090	5090	5090	5090	0
404	20250207	122600	4729710	5090	5090	5090	5090	0
405	20250207	122500	4729710	5090	5090	5090	5090	0
406	20250207	122400	4729710	5090	5090	5090	5090	0
407	20250207	122300	4729710	5090	5090	5090	5090	0
408	20250207	122200	4729710	5090	5090	5090	5090	0
409	20250207	122100	4729710	5090	5090	5090	5090	0
410	20250207	122000	4729710	5090	5090	5090	5090	0
411	20250207	121900	4729710	5090	5090	5090	5090	0
412	20250207	121800	4729710	5090	5090	5090	5090	0
413	20250207	121700	4729710	5090	5090	5090	5090	0
414	20250207	121600	4729710	5090	5090	5090	5090	0
415	20250207	121500	4729710	5090	5090	5090	5090	0
416	20250207	121400	4729710	5090	5090	5090	5090	0
417	20250207	121300	4729710	5090	5090	5090	5090	0
418	20250207	121200	4729710	5090	5090	5090	5090	0
419	20250207	121100	4729710	5090	5090	5090	5090	0
420	20250207	121000	4729710	5090	5090	5090	5090	0
421	20250207	120900	4729710	5090	5090	5090	5090	0
422	20250207	120800	4729710	5090	5090	5090	5090	0
423	20250207	120700	4729710	5090	5090	5090	5090	0
424	20250207	120600	4729710	5090	5090	5090	5090	0
425	20250207	120500	4729710	5090	5090	5090	5090	4
426	20250207	120400	4709350	5090	5090	5090	5090	0
427	20250207	120300	4709350	5090	5090	5090	5090	0
428	20250207	120200	4709350	5090	5090	5090	5090	0
429	20250207	120100	4709350	5090	5090	5090	5090	0
430	20250207	120000	4709350	5090	5090	5090	5090	0
431	20250207	115900	4709350	5090	5090	5090	5090	0
432	20250207	115800	4709350	5090	5090	5090	5090	0
433	20250207	115700	4709350	5090	5090	5090	5090	0
434	20250207	115600	4709350	5090	5090	5090	5090	0
435	20250207	115500	4709350	5090	5090	5090	5090	0
436	20250207	115400	4709350	5090	5090	5090	5090	0
437	20250207	115300	4709350	5090	5090	5090	5090	0
438	20250207	115200	4709350	5090	5090	5090	5090	0
439	20250207	115100	4709350	5090	5090	5090	5090	0
440	20250207	115000	4709350	5090	5090	5090	5090	0
441	20250207	114900	4709350	5090	5090	5090	5090	0
442	20250207	114800	4709350	5090	5090	5090	5090	0
443	20250207	114700	4709350	5090	5090	5090	5090	0
444	20250207	114600	4709350	5090	5090	5090	5090	0
445	20250207	114500	4709350	5090	5090	5090	5090	0
446	20250207	114400	4709350	5090	5090	5090	5090	0
447	20250207	114300	4709350	5090	5090	5090	5090	0
448	20250207	114200	4709350	5090	5090	5090	5090	0
449	20250207	114100	4709350	5090	5090	5090	5090	0
450	20250207	114000	4709350	5090	5090	5090	5090	0
451	20250207	113900	4709350	5090	5090	5090	5090	0
452	20250207	113800	4709350	5090	5090	5090	5090	0
453	20250207	113700	4709350	5090	5090	5090	5090	0
454	20250207	113600	4709350	5090	5090	5090	5090	0
455	20250207	113500	4709350	5090	5090	5090	5090	0
456	20250207	113400	4709350	5090	5090	5090	5090	0
457	20250207	113300	4709350	5090	5090	5090	5090	0
458	20250207	113200	4709350	5090	5090	5090	5090	0
459	20250207	113100	4709350	5090	5090	5090	5090	0
460	20250207	113000	4709350	5090	5090	5090	5090	0
461	20250207	112900	4709350	5090	5090	5090	5090	0
462	20250207	112800	4709350	5090	5090	5090	5090	0
463	20250207	112700	4709350	5090	5090	5090	5090	0
464	20250207	112600	4709350	5090	5090	5090	5090	0
465	20250207	112500	4709350	5090	5090	5090	5090	0
466	20250207	112400	4709350	5090	5090	5090	5090	1
467	20250207	112300	4704260	5090	5090	5090	5090	0
468	20250207	112200	4704260	5090	5090	5090	5090	0
469	20250207	112100	4704260	5090	5090	5090	5090	0
470	20250207	112000	4704260	5090	5090	5090	5090	0
471	20250207	111900	4704260	5090	5090	5090	5090	0
472	20250207	111800	4704260	5090	5090	5090	5090	0
473	20250207	111700	4704260	5090	5090	5090	5090	0
474	20250207	111600	4704260	5090	5090	5090	5090	0
475	20250207	111500	4704260	5090	5090	5090	5090	0
476	20250207	111400	4704260	5090	5090	5090	5090	0
477	20250207	111300	4704260	5090	5090	5090	5090	0
478	20250207	111200	4704260	5090	5090	5090	5090	0
479	20250207	111100	4704260	5090	5090	5090	5090	0
480	20250207	111000	4704260	5090	5090	5090	5090	0
481	20250207	110900	4704260	5090	5090	5090	5090	0
482	20250207	110800	4704260	5090	5090	5090	5090	0
483	20250207	110700	4704260	5090	5090	5090	5090	0
484	20250207	110600	4704260	5090	5090	5090	5090	0
485	20250207	110500	4704260	5090	5090	5090	5090	1
486	20250207	110400	4699170	5090	5090	5090	5090	0
487	20250207	110300	4699170	5090	5090	5090	5090	0
488	20250207	110200	4699170	5090	5090	5090	5090	0
489	20250207	110100	4699170	5090	5090	5090	5090	1
490	20250207	110000	4694080	5090	5090	5090	5090	0
491	20250207	105900	4694080	5090	5090	5090	5090	0
492	20250207	105800	4694080	5090	5090	5090	5090	0
493	20250207	105700	4694080	5090	5090	5090	5090	0
494	20250207	105600	4694080	5090	5090	5090	5090	0
495	20250207	105500	4694080	5090	5090	5090	5090	0
496	20250207	105400	4694080	5090	5090	5090	5090	0
497	20250207	105300	4694080	5090	5090	5090	5090	0
498	20250207	105200	4694080	5090	5090	5090	5090	0
499	20250207	105100	4694080	5090	5090	5090	5090	0
500	20250207	105000	4694080	5090	5090	5090	5090	0
501	20250207	104900	4694080	5090	5090	5090	5090	0
502	20250207	104800	4694080	5090	5090	5090	5090	0
503	20250207	104700	4694080	5090	5090	5090	5090	0
504	20250207	104600	4694080	5090	5090	5090	5090	0
505	20250207	104500	4694080	5090	5090	5090	5090	0
506	20250207	104400	4694080	5090	5090	5090	5090	0
507	20250207	104300	4694080	5090	5090	5090	5090	0
508	20250207	104200	4694080	5090	5090	5090	5090	0
509	20250207	104100	4694080	5090	5090	5090	5090	0
510	20250207	104000	4694080	5090	5090	5090	5090	0
511	20250207	103900	4694080	5090	5090	5090	5090	0
512	20250207	103800	4694080	5090	5090	5090	5090	0
513	20250207	103700	4694080	5090	5090	5090	5090	0
514	20250207	103600	4694080	5090	5090	5090	5090	0
515	20250207	103500	4694080	5090	5090	5090	5090	0
516	20250207	103400	4694080	5090	5090	5090	5090	0
517	20250207	103300	4694080	5090	5090	5090	5090	0
518	20250207	103200	4694080	5090	5090	5090	5090	0
519	20250207	103100	4694080	5090	5090	5090	5090	0
520	20250207	103000	4694080	5090	5090	5090	5090	0
521	20250207	102900	4694080	5090	5090	5090	5090	0
522	20250207	102800	4694080	5090	5090	5090	5090	0
523	20250207	102700	4694080	5090	5090	5090	5090	0
524	20250207	102600	4694080	5090	5090	5090	5090	0
525	20250207	102500	4694080	5090	5090	5090	5090	2
526	20250207	102400	4683900	5090	5090	5090	5090	0
527	20250207	102300	4683900	5090	5090	5090	5090	0
528	20250207	102200	4683900	5090	5090	5090	5090	0
529	20250207	102100	4683900	5090	5090	5090	5090	0
530	20250207	102000	4683900	5090	5090	5090	5090	0
531	20250207	101900	4683900	5090	5090	5090	5090	0
532	20250207	101800	4683900	5090	5090	5090	5090	0
533	20250207	101700	4683900	5090	5090	5090	5090	0
534	20250207	101600	4683900	5090	5090	5090	5090	0
535	20250207	101500	4683900	5090	5090	5090	5090	0
536	20250207	101400	4683900	5090	5090	5090	5090	0
537	20250207	101300	4683900	5090	5090	5090	5090	0
538	20250207	101200	4683900	5090	5090	5090	5090	0
539	20250207	101100	4683900	5090	5090	5090	5090	0
540	20250207	101000	4683900	5090	5090	5090	5090	0
541	20250207	100900	4683900	5090	5090	5090	5090	0
542	20250207	100800	4683900	5090	5090	5090	5090	0
543	20250207	100700	4683900	5090	5090	5090	5090	2
544	20250207	100600	4673720	5080	5080	5080	5080	0
545	20250207	100500	4673720	5080	5080	5080	5080	599
546	20250207	100400	1630800	5070	5070	5070	5070	0
547	20250207	100300	1630800	5070	5070	5070	5070	0
548	20250207	100200	1630800	5070	5070	5070	5070	0
549	20250207	100100	1630800	5070	5070	5070	5070	0
550	20250207	100000	1630800	5070	5070	5070	5070	0
551	20250207	095900	1630800	5070	5070	5070	5070	0
552	20250207	095800	1630800	5070	5070	5070	5070	18
553	20250207	095700	1539540	5080	5080	5080	5080	0
554	20250207	095600	1539540	5080	5080	5080	5080	4
555	20250207	095500	1519220	5070	5070	5070	5070	0
556	20250207	095400	1519220	5070	5070	5070	5070	0
557	20250207	095300	1519220	5070	5070	5070	5070	0
558	20250207	095200	1519220	5070	5070	5070	5070	0
559	20250207	095100	1519220	5070	5070	5070	5070	0
560	20250207	095000	1519220	5070	5070	5070	5070	0
561	20250207	094900	1519220	5070	5070	5070	5070	0
562	20250207	094800	1519220	5070	5080	5080	5070	11
563	20250207	094700	1463350	5080	5080	5080	5080	0
564	20250207	094600	1463350	5080	5080	5080	5080	0
565	20250207	094500	1463350	5080	5080	5080	5080	0
566	20250207	094400	1463350	5080	5080	5080	5080	0
567	20250207	094300	1463350	5080	5080	5080	5080	0
568	20250207	094200	1463350	5080	5080	5080	5080	0
569	20250207	094100	1463350	5080	5080	5080	5080	0
570	20250207	094000	1463350	5080	5080	5080	5080	0
571	20250207	093900	1463350	5080	5080	5080	5080	0
572	20250207	093800	1463350	5080	5080	5080	5080	0
573	20250207	093700	1463350	5080	5080	5080	5080	9
574	20250207	093600	1417630	5080	5080	5080	5080	0
575	20250207	093500	1417630	5080	5080	5080	5080	0
576	20250207	093400	1417630	5080	5080	5080	5080	0
577	20250207	093300	1417630	5080	5080	5080	5080	0
578	20250207	093200	1417630	5080	5080	5080	5080	0
579	20250207	093100	1417630	5080	5080	5080	5080	0
580	20250207	093000	1417630	5080	5080	5080	5080	0
581	20250207	092900	1417630	5080	5080	5080	5080	0
582	20250207	092800	1417630	5080	5080	5080	5080	0
583	20250207	092700	1417630	5080	5080	5080	5080	0
584	20250207	092600	1417630	5080	5090	5090	5080	11
585	20250207	092500	1361650	5090	5090	5090	5090	0
586	20250207	092400	1361650	5090	5090	5090	5090	0
587	20250207	092300	1361650	5090	5090	5090	5090	0
588	20250207	092200	1361650	5090	5090	5090	5090	0
589	20250207	092100	1361650	5090	5090	5090	5090	0
590	20250207	092000	1361650	5090	5090	5090	5090	0
591	20250207	091900	1361650	5090	5090	5090	5090	0
592	20250207	091800	1361650	5090	5090	5090	5090	0
593	20250207	091700	1361650	5090	5090	5090	5090	0
594	20250207	091600	1361650	5090	5090	5090	5090	0
595	20250207	091500	1361650	5090	5090	5090	5090	0
596	20250207	091400	1361650	5090	5090	5090	5090	7
597	20250207	091300	1326020	5100	5100	5100	5100	0
598	20250207	091200	1326020	5100	5100	5100	5100	0
599	20250207	091100	1326020	5100	5100	5100	5100	0
600	20250207	091000	1326020	5100	5100	5100	5100	257
601	20250207	090900	15320	5130	5130	5130	5130	0
602	20250207	090800	15320	5130	5130	5130	5130	0
603	20250207	090700	15320	5130	5130	5130	5130	0
604	20250207	090600	15320	5130	5130	5130	5130	0
605	20250207	090500	15320	5130	5130	5130	5130	0
606	20250207	090400	15320	5130	5130	5130	5130	0
607	20250207	090300	15320	5130	5130	5130	5130	0
608	20250207	090200	15320	5130	5130	5130	5130	0
609	20250207	090100	15320	5130	5100	5130	5100	2
610	20250207	090000	0	5090	5090	5090	5090	0