KissMeData/357230/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212500	19922585	2500	2500	2500	2500	142
3	20250206	212400	19922585	2500	2500	2500	2500	0
4	20250206	212300	19922585	2500	2500	2500	2500	0
5	20250206	212200	19922585	2500	2500	2500	2500	0
6	20250206	212100	19922585	2500	2500	2500	2500	0
7	20250206	212000	19922585	2500	2500	2500	2500	0
8	20250206	211900	19922585	2500	2500	2500	2500	0
9	20250206	211800	19922585	2500	2500	2500	2500	0
10	20250206	211700	19922585	2500	2500	2500	2500	0
11	20250206	211600	19922585	2500	2500	2500	2500	0
12	20250206	211500	19922585	2500	2500	2500	2500	0
13	20250206	211400	19922585	2500	2500	2500	2500	0
14	20250206	211300	19922585	2500	2500	2500	2500	0
15	20250206	211200	19922585	2500	2500	2500	2500	0
16	20250206	211100	19922585	2500	2500	2500	2500	0
17	20250206	211000	19922585	2500	2500	2500	2500	0
18	20250206	210900	19922585	2500	2500	2500	2500	0
19	20250206	210800	19922585	2500	2500	2500	2500	0
20	20250206	210700	19922585	2500	2500	2500	2500	0
21	20250206	210600	19922585	2500	2500	2500	2500	0
22	20250206	210500	19922585	2500	2500	2500	2500	0
23	20250206	210400	19922585	2500	2500	2500	2500	0
24	20250206	210300	19922585	2500	2500	2500	2500	0
25	20250206	210200	19922585	2500	2500	2500	2500	0
26	20250206	210100	19922585	2500	2500	2500	2500	0
27	20250206	210000	19922585	2500	2500	2500	2500	0
28	20250206	205900	19922585	2500	2500	2500	2500	0
29	20250206	205800	19922585	2500	2500	2500	2500	0
30	20250206	205700	19922585	2500	2500	2500	2500	0
31	20250206	205600	19922585	2500	2500	2500	2500	0
32	20250206	205500	19922585	2500	2500	2500	2500	142
33	20250206	205400	19922585	2500	2500	2500	2500	0
34	20250206	205300	19922585	2500	2500	2500	2500	0
35	20250206	205200	19922585	2500	2500	2500	2500	0
36	20250206	205100	19922585	2500	2500	2500	2500	0
37	20250206	205000	19922585	2500	2500	2500	2500	0
38	20250206	204900	19922585	2500	2500	2500	2500	0
39	20250206	204800	19922585	2500	2500	2500	2500	0
40	20250206	204700	19922585	2500	2500	2500	2500	0
41	20250206	204600	19922585	2500	2500	2500	2500	0
42	20250206	204500	19922585	2500	2500	2500	2500	0
43	20250206	204400	19922585	2500	2500	2500	2500	0
44	20250206	204300	19922585	2500	2500	2500	2500	0
45	20250206	204200	19922585	2500	2500	2500	2500	0
46	20250206	204100	19922585	2500	2500	2500	2500	0
47	20250206	204000	19922585	2500	2500	2500	2500	0
48	20250206	203900	19922585	2500	2500	2500	2500	0
49	20250206	203800	19922585	2500	2500	2500	2500	0
50	20250206	203700	19922585	2500	2500	2500	2500	0
51	20250206	203600	19922585	2500	2500	2500	2500	0
52	20250206	203500	19922585	2500	2500	2500	2500	0
53	20250206	203400	19922585	2500	2500	2500	2500	0
54	20250206	203300	19922585	2500	2500	2500	2500	0
55	20250206	203200	19922585	2500	2500	2500	2500	0
56	20250206	203100	19922585	2500	2500	2500	2500	0
57	20250206	203000	19922585	2500	2500	2500	2500	0
58	20250206	202900	19922585	2500	2500	2500	2500	0
59	20250206	202800	19922585	2500	2500	2500	2500	0
60	20250206	202700	19922585	2500	2500	2500	2500	0
61	20250206	202600	19922585	2500	2500	2500	2500	0
62	20250206	202500	19922585	2500	2500	2500	2500	142
63	20250206	202400	19922585	2500	2500	2500	2500	0
64	20250206	202300	19922585	2500	2500	2500	2500	0
65	20250206	202200	19922585	2500	2500	2500	2500	0
66	20250206	202100	19922585	2500	2500	2500	2500	0
67	20250206	202000	19922585	2500	2500	2500	2500	0
68	20250206	201900	19922585	2500	2500	2500	2500	0
69	20250206	201800	19922585	2500	2500	2500	2500	0
70	20250206	201700	19922585	2500	2500	2500	2500	0
71	20250206	201600	19922585	2500	2500	2500	2500	0
72	20250206	201500	19922585	2500	2500	2500	2500	0
73	20250206	201400	19922585	2500	2500	2500	2500	0
74	20250206	201300	19922585	2500	2500	2500	2500	0
75	20250206	201200	19922585	2500	2500	2500	2500	0
76	20250206	201100	19922585	2500	2500	2500	2500	0
77	20250206	201000	19922585	2500	2500	2500	2500	0
78	20250206	200900	19922585	2500	2500	2500	2500	0
79	20250206	200800	19922585	2500	2500	2500	2500	0
80	20250206	200700	19922585	2500	2500	2500	2500	0
81	20250206	200600	19922585	2500	2500	2500	2500	0
82	20250206	200500	19922585	2500	2500	2500	2500	0
83	20250206	200400	19922585	2500	2500	2500	2500	0
84	20250206	200300	19922585	2500	2500	2500	2500	0
85	20250206	200200	19922585	2500	2500	2500	2500	0
86	20250206	200100	19922585	2500	2500	2500	2500	0
87	20250206	200000	19922585	2500	2500	2500	2500	0
88	20250206	195900	19922585	2500	2500	2500	2500	0
89	20250206	195800	19922585	2500	2500	2500	2500	0
90	20250206	195700	19922585	2500	2500	2500	2500	0
91	20250206	195600	19922585	2500	2500	2500	2500	0
92	20250206	195500	19922585	2500	2500	2500	2500	142
93	20250206	195400	19922585	2500	2500	2500	2500	0
94	20250206	195300	19922585	2500	2500	2500	2500	0
95	20250206	195200	19922585	2500	2500	2500	2500	0
96	20250206	195100	19922585	2500	2500	2500	2500	0
97	20250206	195000	19922585	2500	2500	2500	2500	0
98	20250206	194900	19922585	2500	2500	2500	2500	0
99	20250206	194800	19922585	2500	2500	2500	2500	0
100	20250206	194700	19922585	2500	2500	2500	2500	0
101	20250206	194600	19922585	2500	2500	2500	2500	0
102	20250206	194500	19922585	2500	2500	2500	2500	0
103	20250206	194400	19922585	2500	2500	2500	2500	0
104	20250206	194300	19922585	2500	2500	2500	2500	0
105	20250206	194200	19922585	2500	2500	2500	2500	0
106	20250206	194100	19922585	2500	2500	2500	2500	0
107	20250206	194000	19922585	2500	2500	2500	2500	0
108	20250206	193900	19922585	2500	2500	2500	2500	0
109	20250206	193800	19922585	2500	2500	2500	2500	0
110	20250206	193700	19922585	2500	2500	2500	2500	0
111	20250206	193600	19922585	2500	2500	2500	2500	0
112	20250206	193500	19922585	2500	2500	2500	2500	0
113	20250206	193400	19922585	2500	2500	2500	2500	0
114	20250206	193300	19922585	2500	2500	2500	2500	0
115	20250206	193200	19922585	2500	2500	2500	2500	0
116	20250206	193100	19922585	2500	2500	2500	2500	0
117	20250206	193000	19922585	2500	2500	2500	2500	0
118	20250206	192900	19922585	2500	2500	2500	2500	0
119	20250206	192800	19922585	2500	2500	2500	2500	0
120	20250206	192700	19922585	2500	2500	2500	2500	0
121	20250206	192600	19922585	2500	2500	2500	2500	0
122	20250206	192500	19922585	2500	2500	2500	2500	142
123	20250206	192400	19922585	2500	2500	2500	2500	0
124	20250206	192300	19922585	2500	2500	2500	2500	0
125	20250206	192200	19922585	2500	2500	2500	2500	0
126	20250206	192100	19922585	2500	2500	2500	2500	0
127	20250206	192000	19922585	2500	2500	2500	2500	0
128	20250206	191900	19922585	2500	2500	2500	2500	0
129	20250206	191800	19922585	2500	2500	2500	2500	0
130	20250206	191700	19922585	2500	2500	2500	2500	0
131	20250206	191600	19922585	2500	2500	2500	2500	0
132	20250206	191500	19922585	2500	2500	2500	2500	0
133	20250206	191400	19922585	2500	2500	2500	2500	0
134	20250206	191300	19922585	2500	2500	2500	2500	0
135	20250206	191200	19922585	2500	2500	2500	2500	0
136	20250206	191100	19922585	2500	2500	2500	2500	0
137	20250206	191000	19922585	2500	2500	2500	2500	0
138	20250206	190900	19922585	2500	2500	2500	2500	0
139	20250206	190800	19922585	2500	2500	2500	2500	0
140	20250206	190700	19922585	2500	2500	2500	2500	0
141	20250206	190600	19922585	2500	2500	2500	2500	0
142	20250206	190500	19922585	2500	2500	2500	2500	0
143	20250206	190400	19922585	2500	2500	2500	2500	0
144	20250206	190300	19922585	2500	2500	2500	2500	0
145	20250206	190200	19922585	2500	2500	2500	2500	0
146	20250206	190100	19922585	2500	2500	2500	2500	0
147	20250206	190000	19922585	2500	2500	2500	2500	0
148	20250206	185900	19922585	2500	2500	2500	2500	0
149	20250206	185800	19922585	2500	2500	2500	2500	0
150	20250206	185700	19922585	2500	2500	2500	2500	0
151	20250206	185600	19922585	2500	2500	2500	2500	0
152	20250206	185500	19922585	2500	2500	2500	2500	142
153	20250206	185400	19922585	2500	2500	2500	2500	0
154	20250206	185300	19922585	2500	2500	2500	2500	0
155	20250206	185200	19922585	2500	2500	2500	2500	0
156	20250206	185100	19922585	2500	2500	2500	2500	0
157	20250206	185000	19922585	2500	2500	2500	2500	0
158	20250206	184900	19922585	2500	2500	2500	2500	0
159	20250206	184800	19922585	2500	2500	2500	2500	0
160	20250206	184700	19922585	2500	2500	2500	2500	0
161	20250206	184600	19922585	2500	2500	2500	2500	0
162	20250206	184500	19922585	2500	2500	2500	2500	0
163	20250206	184400	19922585	2500	2500	2500	2500	0
164	20250206	184300	19922585	2500	2500	2500	2500	0
165	20250206	184200	19922585	2500	2500	2500	2500	0
166	20250206	184100	19922585	2500	2500	2500	2500	0
167	20250206	184000	19922585	2500	2500	2500	2500	0
168	20250206	183900	19922585	2500	2500	2500	2500	0
169	20250206	183800	19922585	2500	2500	2500	2500	0
170	20250206	183700	19922585	2500	2500	2500	2500	0
171	20250206	183600	19922585	2500	2500	2500	2500	0
172	20250206	183500	19922585	2500	2500	2500	2500	0
173	20250206	183400	19922585	2500	2500	2500	2500	0
174	20250206	183300	19922585	2500	2500	2500	2500	0
175	20250206	183200	19922585	2500	2500	2500	2500	0
176	20250206	183100	19922585	2500	2500	2500	2500	0
177	20250206	183000	19922585	2500	2500	2500	2500	0
178	20250206	182900	19922585	2500	2500	2500	2500	0
179	20250206	182800	19922585	2500	2500	2500	2500	0
180	20250206	182700	19922585	2500	2500	2500	2500	0
181	20250206	182600	19922585	2500	2500	2500	2500	0
182	20250206	182500	19922585	2500	2500	2500	2500	142
183	20250206	182400	19922585	2500	2500	2500	2500	0
184	20250206	182300	19922585	2500	2500	2500	2500	0
185	20250206	182200	19922585	2500	2500	2500	2500	0
186	20250206	182100	19922585	2500	2500	2500	2500	0
187	20250206	182000	19922585	2500	2500	2500	2500	0
188	20250206	181900	19922585	2500	2500	2500	2500	0
189	20250206	181800	19922585	2500	2500	2500	2500	0
190	20250206	181700	19922585	2500	2500	2500	2500	0
191	20250206	181600	19922585	2500	2500	2500	2500	0
192	20250206	181500	19922585	2500	2500	2500	2500	0
193	20250206	181400	19922585	2500	2500	2500	2500	0
194	20250206	181300	19922585	2500	2500	2500	2500	0
195	20250206	181200	19922585	2500	2500	2500	2500	0
196	20250206	181100	19922585	2500	2500	2500	2500	0
197	20250206	181000	19922585	2500	2500	2500	2500	0
198	20250206	180900	19922585	2500	2500	2500	2500	0
199	20250206	180800	19922585	2500	2500	2500	2500	0
200	20250206	180700	19922585	2500	2500	2500	2500	0
201	20250206	180600	19922585	2500	2500	2500	2500	0
202	20250206	180500	19922585	2500	2500	2500	2500	0
203	20250206	180400	19922585	2500	2500	2500	2500	0
204	20250206	180300	19922585	2500	2500	2500	2500	0
205	20250206	180200	19922585	2500	2500	2500	2500	0
206	20250206	180100	19922585	2500	2500	2500	2500	0
207	20250206	180000	19922585	2500	2500	2500	2500	0
208	20250206	175900	19922585	2500	2500	2500	2500	0
209	20250206	175800	19922585	2500	2500	2500	2500	0
210	20250206	175700	19922585	2500	2500	2500	2500	0
211	20250206	175600	19922585	2500	2500	2500	2500	0
212	20250206	175500	19922585	2500	2500	2500	2500	142
213	20250206	175400	19922585	2500	2500	2500	2500	0
214	20250206	175300	19922585	2500	2500	2500	2500	0
215	20250206	175200	19922585	2500	2500	2500	2500	0
216	20250206	175100	19922585	2500	2500	2500	2500	0
217	20250206	175000	19922585	2500	2500	2500	2500	0
218	20250206	174900	19922585	2500	2500	2500	2500	0
219	20250206	174800	19922585	2500	2500	2500	2500	0
220	20250206	174700	19922585	2500	2500	2500	2500	0
221	20250206	174600	19922585	2500	2500	2500	2500	0
222	20250206	174500	19922585	2500	2500	2500	2500	0
223	20250206	174400	19922585	2500	2500	2500	2500	0
224	20250206	174300	19922585	2500	2500	2500	2500	0
225	20250206	174200	19922585	2500	2500	2500	2500	0
226	20250206	174100	19922585	2500	2500	2500	2500	0
227	20250206	174000	19922585	2500	2500	2500	2500	0
228	20250206	173900	19922585	2500	2500	2500	2500	0
229	20250206	173800	19922585	2500	2500	2500	2500	0
230	20250206	173700	19922585	2500	2500	2500	2500	0
231	20250206	173600	19922585	2500	2500	2500	2500	0
232	20250206	173500	19922585	2500	2500	2500	2500	0
233	20250206	173400	19922585	2500	2500	2500	2500	0
234	20250206	173300	19922585	2500	2500	2500	2500	0
235	20250206	173200	19922585	2500	2500	2500	2500	0
236	20250206	173100	19922585	2500	2500	2500	2500	0
237	20250206	173000	19922585	2500	2500	2500	2500	0
238	20250206	172900	19922585	2500	2500	2500	2500	0
239	20250206	172800	19922585	2500	2500	2500	2500	0
240	20250206	172700	19922585	2500	2500	2500	2500	0
241	20250206	172600	19922585	2500	2500	2500	2500	0
242	20250206	172500	19922585	2500	2500	2500	2500	142
243	20250206	172400	19922585	2500	2500	2500	2500	0
244	20250206	172300	19922585	2500	2500	2500	2500	0
245	20250206	172200	19922585	2500	2500	2500	2500	0
246	20250206	172100	19922585	2500	2500	2500	2500	0
247	20250206	172000	19922585	2500	2500	2500	2500	0
248	20250206	171900	19922585	2500	2500	2500	2500	0
249	20250206	171800	19922585	2500	2500	2500	2500	0
250	20250206	171700	19922585	2500	2500	2500	2500	0
251	20250206	171600	19922585	2500	2500	2500	2500	0
252	20250206	171500	19922585	2500	2500	2500	2500	0
253	20250206	171400	19922585	2500	2500	2500	2500	0
254	20250206	171300	19922585	2500	2500	2500	2500	0
255	20250206	171200	19922585	2500	2500	2500	2500	0
256	20250206	171100	19922585	2500	2500	2500	2500	0
257	20250206	171000	19922585	2500	2500	2500	2500	0
258	20250206	170900	19922585	2500	2500	2500	2500	0
259	20250206	170800	19922585	2500	2500	2500	2500	0
260	20250206	170700	19922585	2500	2500	2500	2500	0
261	20250206	170600	19922585	2500	2500	2500	2500	0
262	20250206	170500	19922585	2500	2500	2500	2500	0
263	20250206	170400	19922585	2500	2500	2500	2500	0
264	20250206	170300	19922585	2500	2500	2500	2500	0
265	20250206	170200	19922585	2500	2500	2500	2500	0
266	20250206	170100	19922585	2500	2500	2500	2500	0
267	20250206	170000	19922585	2500	2500	2500	2500	0
268	20250206	165900	19922585	2500	2500	2500	2500	0
269	20250206	165800	19922585	2500	2500	2500	2500	0
270	20250206	165700	19922585	2500	2500	2500	2500	0
271	20250206	165600	19922585	2500	2500	2500	2500	0
272	20250206	165500	19922585	2500	2500	2500	2500	142
273	20250206	165400	19922585	2500	2500	2500	2500	0
274	20250206	165300	19922585	2500	2500	2500	2500	0
275	20250206	165200	19922585	2500	2500	2500	2500	0
276	20250206	165100	19922585	2500	2500	2500	2500	0
277	20250206	165000	19922585	2500	2500	2500	2500	0
278	20250206	164900	19922585	2500	2500	2500	2500	0
279	20250206	164800	19922585	2500	2500	2500	2500	0
280	20250206	164700	19922585	2500	2500	2500	2500	0
281	20250206	164600	19922585	2500	2500	2500	2500	0
282	20250206	164500	19922585	2500	2500	2500	2500	0
283	20250206	164400	19922585	2500	2500	2500	2500	0
284	20250206	164300	19922585	2500	2500	2500	2500	0
285	20250206	164200	19922585	2500	2500	2500	2500	0
286	20250206	164100	19922585	2500	2500	2500	2500	0
287	20250206	164000	19922585	2500	2500	2500	2500	0
288	20250206	163900	19922585	2500	2500	2500	2500	0
289	20250206	163800	19922585	2500	2500	2500	2500	0
290	20250206	163700	19922585	2500	2500	2500	2500	0
291	20250206	163600	19922585	2500	2500	2500	2500	0
292	20250206	163500	19922585	2500	2500	2500	2500	0
293	20250206	163400	19922585	2500	2500	2500	2500	0
294	20250206	163300	19922585	2500	2500	2500	2500	0
295	20250206	163200	19922585	2500	2500	2500	2500	0
296	20250206	163100	19922585	2500	2500	2500	2500	0
297	20250206	163000	19922585	2500	2500	2500	2500	0
298	20250206	162900	19922585	2500	2500	2500	2500	0
299	20250206	162800	19922585	2500	2500	2500	2500	0
300	20250206	162700	19922585	2500	2500	2500	2500	0
301	20250206	162600	19922585	2500	2500	2500	2500	0
302	20250206	162500	19922585	2500	2500	2500	2500	142
303	20250206	162400	19922585	2500	2500	2500	2500	0
304	20250206	162300	19922585	2500	2500	2500	2500	0
305	20250206	162200	19922585	2500	2500	2500	2500	0
306	20250206	162100	19922585	2500	2500	2500	2500	0
307	20250206	162000	19922585	2500	2500	2500	2500	0
308	20250206	161900	19922585	2500	2500	2500	2500	0
309	20250206	161800	19922585	2500	2500	2500	2500	0
310	20250206	161700	19922585	2500	2500	2500	2500	0
311	20250206	161600	19922585	2500	2500	2500	2500	0
312	20250206	161500	19922585	2500	2500	2500	2500	0
313	20250206	161400	19922585	2500	2500	2500	2500	0
314	20250206	161300	19922585	2500	2500	2500	2500	0
315	20250206	161200	19922585	2500	2500	2500	2500	0
316	20250206	161100	19922585	2500	2500	2500	2500	0
317	20250206	161000	19922585	2500	2500	2500	2500	0
318	20250206	160900	19922585	2500	2500	2500	2500	0
319	20250206	160800	19922585	2500	2500	2500	2500	0
320	20250206	160700	19922585	2500	2500	2500	2500	0
321	20250206	160600	19922585	2500	2500	2500	2500	0
322	20250206	160500	19922585	2500	2500	2500	2500	0
323	20250206	160400	19922585	2500	2500	2500	2500	0
324	20250206	160300	19922585	2500	2500	2500	2500	0
325	20250206	160200	19922585	2500	2500	2500	2500	0
326	20250206	160100	19922585	2500	2500	2500	2500	0
327	20250206	160000	19922585	2500	2500	2500	2500	0
328	20250206	155900	19922585	2500	2500	2500	2500	0
329	20250206	155800	19922585	2500	2500	2500	2500	0
330	20250206	155700	19922585	2500	2500	2500	2500	0
331	20250206	155600	19922585	2500	2500	2500	2500	0
332	20250206	155500	19922585	2500	2500	2500	2500	142
333	20250206	155400	19922585	2500	2500	2500	2500	0
334	20250206	155300	19922585	2500	2500	2500	2500	0
335	20250206	155200	19922585	2500	2500	2500	2500	0
336	20250206	155100	19922585	2500	2500	2500	2500	0
337	20250206	155000	19922585	2500	2500	2500	2500	0
338	20250206	154900	19922585	2500	2500	2500	2500	0
339	20250206	154800	19922585	2500	2500	2500	2500	0
340	20250206	154700	19922585	2500	2500	2500	2500	0
341	20250206	154600	19922585	2500	2500	2500	2500	0
342	20250206	154500	19922585	2500	2500	2500	2500	0
343	20250206	154400	19922585	2500	2500	2500	2500	0
344	20250206	154300	19922585	2500	2500	2500	2500	0
345	20250206	154200	19922585	2500	2500	2500	2500	0
346	20250206	154100	19922585	2500	2500	2500	2500	0
347	20250206	154000	19922585	2500	2500	2500	2500	0
348	20250206	153900	19922585	2500	2500	2500	2500	0
349	20250206	153800	19922585	2500	2500	2500	2500	0
350	20250206	153700	19922585	2500	2500	2500	2500	0
351	20250206	153600	19922585	2500	2500	2500	2500	0
352	20250206	153500	19922585	2500	2500	2500	2500	0
353	20250206	153400	19922585	2500	2500	2500	2500	0
354	20250206	153300	19922585	2500	2500	2500	2500	0
355	20250206	153200	19922585	2500	2500	2500	2500	0
356	20250206	153100	19922585	2500	2500	2500	2500	0
357	20250206	153000	19922585	2500	2500	2500	2500	142
358	20250206	152900	19567585	2505	2505	2505	2505	0
359	20250206	152800	19567585	2505	2505	2505	2505	0
360	20250206	152700	19567585	2505	2505	2505	2505	0
361	20250206	152600	19567585	2505	2505	2505	2505	0
362	20250206	152500	19567585	2505	2505	2505	2505	0
363	20250206	152400	19567585	2505	2505	2505	2505	0
364	20250206	152300	19567585	2505	2505	2505	2505	0
365	20250206	152200	19567585	2505	2505	2505	2505	0
366	20250206	152100	19567585	2505	2505	2505	2505	0
367	20250206	152000	19567585	2505	2505	2505	2505	0
368	20250206	151900	19567585	2505	2505	2505	2505	0
369	20250206	151800	19567585	2505	2505	2505	2505	0
370	20250206	151700	19567585	2505	2505	2505	2505	0
371	20250206	151600	19567585	2505	2505	2505	2505	0
372	20250206	151500	19567585	2505	2505	2505	2505	0
373	20250206	151400	19567585	2505	2505	2505	2505	0
374	20250206	151300	19567585	2505	2505	2505	2505	0
375	20250206	151200	19567585	2505	2505	2505	2505	0
376	20250206	151100	19567585	2505	2505	2505	2505	0
377	20250206	151000	19567585	2505	2505	2505	2505	89
378	20250206	150900	19344640	2505	2505	2505	2505	1
379	20250206	150800	19342135	2510	2510	2510	2510	0
380	20250206	150700	19342135	2510	2510	2510	2510	0
381	20250206	150600	19342135	2510	2510	2510	2510	0
382	20250206	150500	19342135	2510	2500	2510	2500	114
383	20250206	150400	19056995	2500	2500	2500	2500	0
384	20250206	150300	19056995	2500	2500	2500	2500	0
385	20250206	150200	19056995	2500	2500	2500	2500	0
386	20250206	150100	19056995	2500	2500	2500	2500	0
387	20250206	150000	19056995	2500	2500	2500	2500	0
388	20250206	145900	19056995	2500	2500	2500	2500	0
389	20250206	145800	19056995	2500	2500	2500	2500	5
390	20250206	145700	19044495	2500	2500	2500	2500	0
391	20250206	145600	19044495	2500	2500	2500	2500	0
392	20250206	145500	19044495	2500	2505	2505	2500	348
393	20250206	145400	18173445	2510	2510	2510	2510	0
394	20250206	145300	18173445	2510	2510	2510	2510	0
395	20250206	145200	18173445	2510	2510	2510	2510	0
396	20250206	145100	18173445	2510	2510	2510	2510	0
397	20250206	145000	18173445	2510	2510	2510	2510	109
398	20250206	144900	17899855	2510	2510	2510	2510	30
399	20250206	144800	17824555	2510	2510	2510	2510	50
400	20250206	144700	17699055	2500	2500	2500	2500	0
401	20250206	144600	17699055	2500	2500	2500	2500	0
402	20250206	144500	17699055	2500	2500	2500	2500	0
403	20250206	144400	17699055	2500	2500	2500	2500	0
404	20250206	144300	17699055	2500	2500	2500	2500	0
405	20250206	144200	17699055	2500	2500	2500	2500	0
406	20250206	144100	17699055	2500	2500	2500	2500	0
407	20250206	144000	17699055	2500	2500	2500	2500	200
408	20250206	143900	17199055	2500	2505	2510	2500	194
409	20250206	143800	16713060	2500	2500	2500	2500	0
410	20250206	143700	16713060	2500	2500	2500	2500	0
411	20250206	143600	16713060	2500	2500	2500	2500	0
412	20250206	143500	16713060	2500	2500	2500	2500	0
413	20250206	143400	16713060	2500	2500	2500	2500	0
414	20250206	143300	16713060	2500	2500	2500	2500	0
415	20250206	143200	16713060	2500	2500	2500	2500	0
416	20250206	143100	16713060	2500	2500	2500	2500	0
417	20250206	143000	16713060	2500	2500	2500	2500	0
418	20250206	142900	16713060	2500	2500	2500	2500	0
419	20250206	142800	16713060	2500	2500	2500	2500	0
420	20250206	142700	16713060	2500	2500	2500	2500	0
421	20250206	142600	16713060	2500	2500	2500	2500	103
422	20250206	142500	16455560	2500	2500	2500	2500	0
423	20250206	142400	16455560	2500	2500	2500	2500	0
424	20250206	142300	16455560	2500	2500	2500	2500	0
425	20250206	142200	16455560	2500	2500	2500	2500	0
426	20250206	142100	16455560	2500	2500	2500	2500	0
427	20250206	142000	16455560	2500	2500	2500	2500	0
428	20250206	141900	16455560	2500	2500	2500	2500	0
429	20250206	141800	16455560	2500	2500	2500	2500	0
430	20250206	141700	16455560	2500	2500	2500	2500	0
431	20250206	141600	16455560	2500	2500	2500	2500	0
432	20250206	141500	16455560	2500	2500	2500	2500	0
433	20250206	141400	16455560	2500	2500	2500	2500	0
434	20250206	141300	16455560	2500	2500	2500	2500	146
435	20250206	141200	16090560	2500	2500	2500	2500	0
436	20250206	141100	16090560	2500	2500	2500	2500	0
437	20250206	141000	16090560	2500	2500	2500	2500	0
438	20250206	140900	16090560	2500	2500	2500	2500	0
439	20250206	140800	16090560	2500	2500	2500	2500	0
440	20250206	140700	16090560	2500	2500	2500	2500	4
441	20250206	140600	16080560	2500	2500	2500	2500	0
442	20250206	140500	16080560	2500	2500	2500	2500	81
443	20250206	140400	15878060	2505	2505	2505	2505	0
444	20250206	140300	15878060	2505	2505	2505	2505	2
445	20250206	140200	15873050	2505	2505	2505	2505	40
446	20250206	140100	15772850	2505	2505	2505	2505	0
447	20250206	140000	15772850	2505	2505	2505	2505	0
448	20250206	135900	15772850	2505	2505	2505	2505	0
449	20250206	135800	15772850	2505	2505	2505	2505	0
450	20250206	135700	15772850	2505	2505	2505	2505	0
451	20250206	135600	15772850	2505	2505	2505	2505	0
452	20250206	135500	15772850	2505	2505	2505	2505	0
453	20250206	135400	15772850	2505	2505	2505	2505	0
454	20250206	135300	15772850	2505	2505	2505	2505	1
455	20250206	135200	15770345	2505	2505	2505	2505	0
456	20250206	135100	15770345	2505	2505	2505	2505	0
457	20250206	135000	15770345	2505	2505	2505	2505	0
458	20250206	134900	15770345	2505	2505	2505	2505	0
459	20250206	134800	15770345	2505	2505	2505	2505	0
460	20250206	134700	15770345	2505	2505	2505	2505	0
461	20250206	134600	15770345	2505	2505	2505	2505	0
462	20250206	134500	15770345	2505	2505	2505	2505	0
463	20250206	134400	15770345	2505	2505	2505	2505	0
464	20250206	134300	15770345	2505	2505	2505	2505	0
465	20250206	134200	15770345	2505	2505	2505	2505	0
466	20250206	134100	15770345	2505	2505	2505	2505	0
467	20250206	134000	15770345	2505	2505	2505	2505	0
468	20250206	133900	15770345	2505	2505	2505	2505	1
469	20250206	133800	15767840	2505	2505	2505	2505	0
470	20250206	133700	15767840	2505	2505	2505	2505	0
471	20250206	133600	15767840	2505	2505	2505	2505	0
472	20250206	133500	15767840	2505	2505	2505	2505	0
473	20250206	133400	15767840	2505	2505	2505	2505	0
474	20250206	133300	15767840	2505	2505	2505	2505	0
475	20250206	133200	15767840	2505	2505	2505	2505	0
476	20250206	133100	15767840	2505	2505	2505	2505	0
477	20250206	133000	15767840	2505	2505	2505	2505	0
478	20250206	132900	15767840	2505	2505	2505	2505	0
479	20250206	132800	15767840	2505	2505	2505	2505	0
480	20250206	132700	15767840	2505	2505	2505	2505	0
481	20250206	132600	15767840	2505	2505	2505	2505	0
482	20250206	132500	15767840	2505	2505	2505	2505	0
483	20250206	132400	15767840	2505	2505	2505	2505	0
484	20250206	132300	15767840	2505	2505	2505	2505	0
485	20250206	132200	15767840	2505	2505	2505	2505	0
486	20250206	132100	15767840	2505	2505	2505	2505	0
487	20250206	132000	15767840	2505	2505	2505	2505	0
488	20250206	131900	15767840	2505	2505	2505	2505	1
489	20250206	131800	15765335	2505	2505	2505	2505	0
490	20250206	131700	15765335	2505	2505	2505	2505	0
491	20250206	131600	15765335	2505	2505	2505	2505	40
492	20250206	131500	15665135	2505	2505	2505	2505	5
493	20250206	131400	15652610	2500	2500	2500	2500	0
494	20250206	131300	15652610	2500	2500	2500	2500	0
495	20250206	131200	15652610	2500	2500	2500	2500	0
496	20250206	131100	15652610	2500	2500	2500	2500	10
497	20250206	131000	15627610	2500	2500	2500	2500	0
498	20250206	130900	15627610	2500	2500	2500	2500	100
499	20250206	130800	15377610	2505	2505	2505	2505	0
500	20250206	130700	15377610	2505	2505	2505	2505	0
501	20250206	130600	15377610	2505	2505	2505	2505	0
502	20250206	130500	15377610	2505	2505	2505	2505	0
503	20250206	130400	15377610	2505	2505	2505	2505	0
504	20250206	130300	15377610	2505	2505	2505	2505	0
505	20250206	130200	15377610	2505	2500	2505	2500	649
506	20250206	130100	13755085	2500	2500	2500	2500	0
507	20250206	130000	13755085	2500	2500	2500	2500	0
508	20250206	125900	13755085	2500	2500	2500	2500	5
509	20250206	125800	13742585	2500	2500	2500	2500	10
510	20250206	125700	13717585	2500	2500	2500	2500	0
511	20250206	125600	13717585	2500	2500	2500	2500	0
512	20250206	125500	13717585	2500	2500	2500	2500	0
513	20250206	125400	13717585	2500	2500	2500	2500	0
514	20250206	125300	13717585	2500	2500	2500	2500	0
515	20250206	125200	13717585	2500	2500	2500	2500	0
516	20250206	125100	13717585	2500	2500	2500	2500	0
517	20250206	125000	13717585	2500	2500	2500	2500	0
518	20250206	124900	13717585	2500	2500	2500	2500	0
519	20250206	124800	13717585	2500	2500	2500	2500	0
520	20250206	124700	13717585	2500	2500	2500	2500	0
521	20250206	124600	13717585	2500	2500	2500	2500	0
522	20250206	124500	13717585	2500	2500	2500	2500	0
523	20250206	124400	13717585	2500	2500	2500	2500	0
524	20250206	124300	13717585	2500	2500	2500	2500	0
525	20250206	124200	13717585	2500	2500	2500	2500	0
526	20250206	124100	13717585	2500	2500	2500	2500	1
527	20250206	124000	13715085	2495	2500	2500	2495	917
528	20250206	123900	11422600	2500	2500	2500	2500	0
529	20250206	123800	11422600	2500	2500	2500	2500	0
530	20250206	123700	11422600	2500	2500	2500	2500	0
531	20250206	123600	11422600	2500	2500	2500	2500	0
532	20250206	123500	11422600	2500	2500	2500	2500	0
533	20250206	123400	11422600	2500	2500	2500	2500	0
534	20250206	123300	11422600	2500	2500	2500	2500	0
535	20250206	123200	11422600	2500	2500	2500	2500	0
536	20250206	123100	11422600	2500	2500	2500	2500	0
537	20250206	123000	11422600	2500	2500	2500	2500	0
538	20250206	122900	11422600	2500	2500	2500	2500	0
539	20250206	122800	11422600	2500	2500	2500	2500	2
540	20250206	122700	11417600	2505	2505	2505	2505	0
541	20250206	122600	11417600	2505	2505	2505	2505	0
542	20250206	122500	11417600	2505	2505	2505	2505	0
543	20250206	122400	11417600	2505	2505	2505	2505	0
544	20250206	122300	11417600	2505	2505	2505	2505	0
545	20250206	122200	11417600	2505	2505	2505	2505	10
546	20250206	122100	11392550	2505	2505	2505	2505	5
547	20250206	122000	11380025	2505	2505	2505	2505	10
548	20250206	121900	11354975	2505	2505	2505	2505	0
549	20250206	121800	11354975	2505	2505	2505	2505	0
550	20250206	121700	11354975	2505	2505	2505	2505	0
551	20250206	121600	11354975	2505	2505	2505	2505	0
552	20250206	121500	11354975	2505	2505	2505	2505	0
553	20250206	121400	11354975	2505	2505	2505	2505	0
554	20250206	121300	11354975	2505	2505	2505	2505	0
555	20250206	121200	11354975	2505	2505	2505	2505	12
556	20250206	121100	11324915	2495	2495	2495	2495	0
557	20250206	121000	11324915	2495	2495	2495	2495	0
558	20250206	120900	11324915	2495	2495	2495	2495	0
559	20250206	120800	11324915	2495	2495	2495	2495	0
560	20250206	120700	11324915	2495	2495	2495	2495	0
561	20250206	120600	11324915	2495	2495	2495	2495	0
562	20250206	120500	11324915	2495	2495	2495	2495	0
563	20250206	120400	11324915	2495	2495	2495	2495	0
564	20250206	120300	11324915	2495	2495	2495	2495	0
565	20250206	120200	11324915	2495	2495	2495	2495	0
566	20250206	120100	11324915	2495	2495	2495	2495	0
567	20250206	120000	11324915	2495	2495	2495	2495	0
568	20250206	115900	11324915	2495	2495	2495	2495	0
569	20250206	115800	11324915	2495	2495	2495	2495	0
570	20250206	115700	11324915	2495	2495	2495	2495	0
571	20250206	115600	11324915	2495	2495	2495	2495	0
572	20250206	115500	11324915	2495	2495	2495	2495	0
573	20250206	115400	11324915	2495	2495	2495	2495	0
574	20250206	115300	11324915	2495	2495	2495	2495	0
575	20250206	115200	11324915	2495	2495	2495	2495	0
576	20250206	115100	11324915	2495	2495	2495	2495	0
577	20250206	115000	11324915	2495	2495	2495	2495	0
578	20250206	114900	11324915	2495	2495	2495	2495	0
579	20250206	114800	11324915	2495	2495	2495	2495	0
580	20250206	114700	11324915	2495	2495	2495	2495	0
581	20250206	114600	11324915	2495	2495	2495	2495	0
582	20250206	114500	11324915	2495	2495	2495	2495	0
583	20250206	114400	11324915	2495	2495	2495	2495	0
584	20250206	114300	11324915	2495	2495	2495	2495	0
585	20250206	114200	11324915	2495	2495	2495	2495	0
586	20250206	114100	11324915	2495	2495	2495	2495	0
587	20250206	114000	11324915	2495	2500	2500	2495	300
588	20250206	113900	10575265	2500	2500	2500	2500	0
589	20250206	113800	10575265	2500	2500	2500	2500	0
590	20250206	113700	10575265	2500	2500	2500	2500	0
591	20250206	113600	10575265	2500	2505	2505	2500	102
592	20250206	113500	10319765	2505	2505	2505	2505	0
593	20250206	113400	10319765	2505	2505	2505	2505	0
594	20250206	113300	10319765	2505	2505	2505	2505	0
595	20250206	113200	10319765	2505	2505	2505	2505	0
596	20250206	113100	10319765	2505	2505	2505	2505	0
597	20250206	113000	10319765	2505	2505	2505	2505	0
598	20250206	112900	10319765	2505	2505	2505	2505	0
599	20250206	112800	10319765	2505	2505	2505	2505	0
600	20250206	112700	10319765	2505	2505	2505	2505	0
601	20250206	112600	10319765	2505	2505	2505	2505	0
602	20250206	112500	10319765	2505	2505	2505	2505	0
603	20250206	112400	10319765	2505	2505	2505	2505	200
604	20250206	112300	9818765	2505	2505	2505	2505	0
605	20250206	112200	9818765	2505	2505	2505	2505	0
606	20250206	112100	9818765	2505	2505	2505	2505	0
607	20250206	112000	9818765	2505	2505	2505	2505	0
608	20250206	111900	9818765	2505	2505	2505	2505	1
609	20250206	111800	9816260	2505	2505	2505	2505	0
610	20250206	111700	9816260	2505	2505	2505	2505	0
611	20250206	111600	9816260	2505	2505	2505	2505	0
612	20250206	111500	9816260	2505	2505	2505	2505	0
613	20250206	111400	9816260	2505	2505	2505	2505	0
614	20250206	111300	9816260	2505	2505	2505	2505	0
615	20250206	111200	9816260	2505	2505	2505	2505	0
616	20250206	111100	9816260	2505	2505	2505	2505	0
617	20250206	111000	9816260	2505	2505	2505	2505	0
618	20250206	110900	9816260	2505	2505	2505	2505	0
619	20250206	110800	9816260	2505	2505	2505	2505	0
620	20250206	110700	9816260	2505	2505	2505	2505	0
621	20250206	110600	9816260	2505	2505	2505	2505	0
622	20250206	110500	9816260	2505	2505	2505	2505	0
623	20250206	110400	9816260	2505	2505	2505	2505	0
624	20250206	110300	9816260	2505	2505	2505	2505	0
625	20250206	110200	9816260	2505	2505	2505	2505	0
626	20250206	110100	9816260	2505	2505	2505	2505	0
627	20250206	110000	9816260	2505	2505	2505	2505	0
628	20250206	105900	9816260	2505	2505	2505	2505	0
629	20250206	105800	9816260	2505	2505	2505	2505	0
630	20250206	105700	9816260	2505	2505	2505	2505	0
631	20250206	105600	9816260	2505	2505	2505	2505	0
632	20250206	105500	9816260	2505	2505	2505	2505	0
633	20250206	105400	9816260	2505	2505	2505	2505	0
634	20250206	105300	9816260	2505	2505	2505	2505	0
635	20250206	105200	9816260	2505	2505	2505	2505	0
636	20250206	105100	9816260	2505	2505	2505	2505	0
637	20250206	105000	9816260	2505	2505	2505	2505	0
638	20250206	104900	9816260	2505	2505	2505	2505	0
639	20250206	104800	9816260	2505	2505	2505	2505	0
640	20250206	104700	9816260	2505	2505	2505	2505	0
641	20250206	104600	9816260	2505	2505	2505	2505	0
642	20250206	104500	9816260	2505	2505	2505	2505	0
643	20250206	104400	9816260	2505	2505	2505	2505	0
644	20250206	104300	9816260	2505	2505	2505	2505	0
645	20250206	104200	9816260	2505	2505	2505	2505	0
646	20250206	104100	9816260	2505	2505	2505	2505	0
647	20250206	104000	9816260	2505	2505	2505	2505	0
648	20250206	103900	9816260	2505	2505	2505	2505	0
649	20250206	103800	9816260	2505	2505	2505	2505	0
650	20250206	103700	9816260	2505	2505	2505	2505	0
651	20250206	103600	9816260	2505	2505	2505	2505	11
652	20250206	103500	9788705	2505	2505	2505	2500	25
653	20250206	103400	9726100	2505	2505	2505	2505	5
654	20250206	103300	9713575	2505	2505	2505	2505	0
655	20250206	103200	9713575	2505	2505	2505	2505	0
656	20250206	103100	9713575	2505	2505	2505	2505	0
657	20250206	103000	9713575	2505	2505	2505	2505	0
658	20250206	102900	9713575	2505	2505	2505	2505	0
659	20250206	102800	9713575	2505	2505	2505	2505	40
660	20250206	102700	9613375	2505	2505	2505	2505	0
661	20250206	102600	9613375	2505	2505	2505	2505	0
662	20250206	102500	9613375	2505	2505	2505	2505	0
663	20250206	102400	9613375	2505	2505	2505	2505	0
664	20250206	102300	9613375	2505	2505	2505	2505	0
665	20250206	102200	9613375	2505	2505	2505	2505	0
666	20250206	102100	9613375	2505	2505	2505	2505	0
667	20250206	102000	9613375	2505	2505	2505	2505	0
668	20250206	101900	9613375	2505	2505	2505	2505	0
669	20250206	101800	9613375	2505	2505	2505	2505	0
670	20250206	101700	9613375	2505	2505	2505	2505	0
671	20250206	101600	9613375	2505	2505	2505	2505	0
672	20250206	101500	9613375	2505	2505	2505	2505	0
673	20250206	101400	9613375	2505	2505	2505	2505	0
674	20250206	101300	9613375	2505	2505	2505	2505	342
675	20250206	101200	8756665	2505	2505	2505	2505	0
676	20250206	101100	8756665	2505	2505	2505	2505	0
677	20250206	101000	8756665	2505	2505	2505	2505	0
678	20250206	100900	8756665	2505	2505	2505	2505	0
679	20250206	100800	8756665	2505	2505	2505	2505	0
680	20250206	100700	8756665	2505	2505	2505	2505	8
681	20250206	100600	8736625	2505	2505	2505	2505	0
682	20250206	100500	8736625	2505	2505	2505	2505	0
683	20250206	100400	8736625	2505	2505	2505	2505	0
684	20250206	100300	8736625	2505	2505	2505	2505	0
685	20250206	100200	8736625	2505	2505	2505	2505	0
686	20250206	100100	8736625	2505	2505	2505	2505	0
687	20250206	100000	8736625	2505	2505	2505	2505	0
688	20250206	095900	8736625	2505	2505	2505	2505	0
689	20250206	095800	8736625	2505	2505	2505	2505	0
690	20250206	095700	8736625	2505	2505	2505	2505	0
691	20250206	095600	8736625	2505	2505	2505	2505	0
692	20250206	095500	8736625	2505	2505	2505	2505	0
693	20250206	095400	8736625	2505	2505	2505	2505	0
694	20250206	095300	8736625	2505	2505	2505	2505	0
695	20250206	095200	8736625	2505	2505	2505	2505	0
696	20250206	095100	8736625	2505	2505	2505	2505	0
697	20250206	095000	8736625	2505	2505	2505	2505	0
698	20250206	094900	8736625	2505	2505	2505	2505	0
699	20250206	094800	8736625	2505	2505	2505	2505	0
700	20250206	094700	8736625	2505	2505	2505	2505	0
701	20250206	094600	8736625	2505	2505	2505	2505	0
702	20250206	094500	8736625	2505	2505	2505	2505	0
703	20250206	094400	8736625	2505	2505	2505	2505	0
704	20250206	094300	8736625	2505	2505	2505	2505	71
705	20250206	094200	8558770	2500	2500	2500	2500	0
706	20250206	094100	8558770	2500	2500	2500	2500	0
707	20250206	094000	8558770	2500	2505	2505	2500	72
708	20250206	093900	8378760	2505	2505	2505	2505	0
709	20250206	093800	8378760	2505	2505	2505	2505	0
710	20250206	093700	8378760	2505	2505	2505	2505	0
711	20250206	093600	8378760	2505	2505	2505	2505	0
712	20250206	093500	8378760	2505	2505	2505	2505	4
713	20250206	093400	8368740	2505	2505	2505	2505	89
714	20250206	093300	8145795	2500	2500	2500	2500	1
715	20250206	093200	8143295	2505	2505	2505	2505	0
716	20250206	093100	8143295	2505	2505	2505	2505	19
717	20250206	093000	8095700	2505	2505	2505	2505	527
718	20250206	092900	6775565	2510	2510	2510	2510	0
719	20250206	092800	6775565	2510	2510	2510	2510	0
720	20250206	092700	6775565	2510	2510	2510	2510	0
721	20250206	092600	6775565	2510	2510	2510	2510	0
722	20250206	092500	6775565	2510	2510	2510	2510	0
723	20250206	092400	6775565	2510	2510	2510	2510	27
724	20250206	092300	6707795	2500	2500	2500	2500	0
725	20250206	092200	6707795	2500	2500	2500	2500	0
726	20250206	092100	6707795	2500	2500	2500	2500	0
727	20250206	092000	6707795	2500	2495	2500	2490	452
728	20250206	091900	5582090	2500	2500	2500	2500	0
729	20250206	091800	5582090	2500	2500	2500	2500	0
730	20250206	091700	5582090	2500	2500	2500	2500	0
731	20250206	091600	5582090	2500	2500	2500	2500	0
732	20250206	091500	5582090	2500	2500	2500	2500	0
733	20250206	091400	5582090	2500	2500	2500	2500	0
734	20250206	091300	5582090	2500	2500	2500	2500	9
735	20250206	091200	5559590	2500	2500	2500	2500	17
736	20250206	091100	5517090	2505	2505	2505	2505	0
737	20250206	091000	5517090	2505	2505	2505	2505	551
738	20250206	090900	4136835	2500	2515	2515	2500	500
739	20250206	090800	2886820	2515	2515	2515	2515	0
740	20250206	090700	2886820	2515	2515	2515	2515	27
741	20250206	090600	2818915	2515	2515	2515	2515	20
742	20250206	090500	2768615	2500	2500	2500	2500	0
743	20250206	090400	2768615	2500	2500	2500	2500	0
744	20250206	090300	2768615	2500	2505	2505	2500	1000
745	20250206	090200	268585	2515	2515	2515	2515	0
746	20250206	090100	268585	2515	2515	2515	2515	0
747	20250206	090000	268585	2515	2510	2515	2510	107