KissMeData/208350/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203500	9144000	2985	2985	2985	2985	54
3	20250204	203400	9144000	2985	2985	2985	2985	0
4	20250204	203300	9144000	2985	2985	2985	2985	0
5	20250204	203200	9144000	2985	2985	2985	2985	0
6	20250204	203100	9144000	2985	2985	2985	2985	0
7	20250204	203000	9144000	2985	2985	2985	2985	0
8	20250204	202900	9144000	2985	2985	2985	2985	0
9	20250204	202800	9144000	2985	2985	2985	2985	0
10	20250204	202700	9144000	2985	2985	2985	2985	0
11	20250204	202600	9144000	2985	2985	2985	2985	0
12	20250204	202500	9144000	2985	2985	2985	2985	0
13	20250204	202400	9144000	2985	2985	2985	2985	0
14	20250204	202300	9144000	2985	2985	2985	2985	0
15	20250204	202200	9144000	2985	2985	2985	2985	0
16	20250204	202100	9144000	2985	2985	2985	2985	0
17	20250204	202000	9144000	2985	2985	2985	2985	0
18	20250204	201900	9144000	2985	2985	2985	2985	0
19	20250204	201800	9144000	2985	2985	2985	2985	0
20	20250204	201700	9144000	2985	2985	2985	2985	0
21	20250204	201600	9144000	2985	2985	2985	2985	0
22	20250204	201500	9144000	2985	2985	2985	2985	0
23	20250204	201400	9144000	2985	2985	2985	2985	0
24	20250204	201300	9144000	2985	2985	2985	2985	0
25	20250204	201200	9144000	2985	2985	2985	2985	0
26	20250204	201100	9144000	2985	2985	2985	2985	0
27	20250204	201000	9144000	2985	2985	2985	2985	0
28	20250204	200900	9144000	2985	2985	2985	2985	0
29	20250204	200800	9144000	2985	2985	2985	2985	0
30	20250204	200700	9144000	2985	2985	2985	2985	0
31	20250204	200600	9144000	2985	2985	2985	2985	0
32	20250204	200500	9144000	2985	2985	2985	2985	54
33	20250204	200400	9144000	2985	2985	2985	2985	0
34	20250204	200300	9144000	2985	2985	2985	2985	0
35	20250204	200200	9144000	2985	2985	2985	2985	0
36	20250204	200100	9144000	2985	2985	2985	2985	0
37	20250204	200000	9144000	2985	2985	2985	2985	0
38	20250204	195900	9144000	2985	2985	2985	2985	0
39	20250204	195800	9144000	2985	2985	2985	2985	0
40	20250204	195700	9144000	2985	2985	2985	2985	0
41	20250204	195600	9144000	2985	2985	2985	2985	0
42	20250204	195500	9144000	2985	2985	2985	2985	0
43	20250204	195400	9144000	2985	2985	2985	2985	0
44	20250204	195300	9144000	2985	2985	2985	2985	0
45	20250204	195200	9144000	2985	2985	2985	2985	0
46	20250204	195100	9144000	2985	2985	2985	2985	0
47	20250204	195000	9144000	2985	2985	2985	2985	0
48	20250204	194900	9144000	2985	2985	2985	2985	0
49	20250204	194800	9144000	2985	2985	2985	2985	0
50	20250204	194700	9144000	2985	2985	2985	2985	0
51	20250204	194600	9144000	2985	2985	2985	2985	0
52	20250204	194500	9144000	2985	2985	2985	2985	0
53	20250204	194400	9144000	2985	2985	2985	2985	0
54	20250204	194300	9144000	2985	2985	2985	2985	0
55	20250204	194200	9144000	2985	2985	2985	2985	0
56	20250204	194100	9144000	2985	2985	2985	2985	0
57	20250204	194000	9144000	2985	2985	2985	2985	0
58	20250204	193900	9144000	2985	2985	2985	2985	0
59	20250204	193800	9144000	2985	2985	2985	2985	0
60	20250204	193700	9144000	2985	2985	2985	2985	0
61	20250204	193600	9144000	2985	2985	2985	2985	0
62	20250204	193500	9144000	2985	2985	2985	2985	54
63	20250204	193400	9144000	2985	2985	2985	2985	0
64	20250204	193300	9144000	2985	2985	2985	2985	0
65	20250204	193200	9144000	2985	2985	2985	2985	0
66	20250204	193100	9144000	2985	2985	2985	2985	0
67	20250204	193000	9144000	2985	2985	2985	2985	0
68	20250204	192900	9144000	2985	2985	2985	2985	0
69	20250204	192800	9144000	2985	2985	2985	2985	0
70	20250204	192700	9144000	2985	2985	2985	2985	0
71	20250204	192600	9144000	2985	2985	2985	2985	0
72	20250204	192500	9144000	2985	2985	2985	2985	0
73	20250204	192400	9144000	2985	2985	2985	2985	0
74	20250204	192300	9144000	2985	2985	2985	2985	0
75	20250204	192200	9144000	2985	2985	2985	2985	0
76	20250204	192100	9144000	2985	2985	2985	2985	0
77	20250204	192000	9144000	2985	2985	2985	2985	0
78	20250204	191900	9144000	2985	2985	2985	2985	0
79	20250204	191800	9144000	2985	2985	2985	2985	0
80	20250204	191700	9144000	2985	2985	2985	2985	0
81	20250204	191600	9144000	2985	2985	2985	2985	0
82	20250204	191500	9144000	2985	2985	2985	2985	0
83	20250204	191400	9144000	2985	2985	2985	2985	0
84	20250204	191300	9144000	2985	2985	2985	2985	0
85	20250204	191200	9144000	2985	2985	2985	2985	0
86	20250204	191100	9144000	2985	2985	2985	2985	0
87	20250204	191000	9144000	2985	2985	2985	2985	0
88	20250204	190900	9144000	2985	2985	2985	2985	0
89	20250204	190800	9144000	2985	2985	2985	2985	0
90	20250204	190700	9144000	2985	2985	2985	2985	0
91	20250204	190600	9144000	2985	2985	2985	2985	0
92	20250204	190500	9144000	2985	2985	2985	2985	54
93	20250204	190400	9144000	2985	2985	2985	2985	0
94	20250204	190300	9144000	2985	2985	2985	2985	0
95	20250204	190200	9144000	2985	2985	2985	2985	0
96	20250204	190100	9144000	2985	2985	2985	2985	0
97	20250204	190000	9144000	2985	2985	2985	2985	0
98	20250204	185900	9144000	2985	2985	2985	2985	0
99	20250204	185800	9144000	2985	2985	2985	2985	0
100	20250204	185700	9144000	2985	2985	2985	2985	0
101	20250204	185600	9144000	2985	2985	2985	2985	0
102	20250204	185500	9144000	2985	2985	2985	2985	0
103	20250204	185400	9144000	2985	2985	2985	2985	0
104	20250204	185300	9144000	2985	2985	2985	2985	0
105	20250204	185200	9144000	2985	2985	2985	2985	0
106	20250204	185100	9144000	2985	2985	2985	2985	0
107	20250204	185000	9144000	2985	2985	2985	2985	0
108	20250204	184900	9144000	2985	2985	2985	2985	0
109	20250204	184800	9144000	2985	2985	2985	2985	0
110	20250204	184700	9144000	2985	2985	2985	2985	0
111	20250204	184600	9144000	2985	2985	2985	2985	0
112	20250204	184500	9144000	2985	2985	2985	2985	0
113	20250204	184400	9144000	2985	2985	2985	2985	0
114	20250204	184300	9144000	2985	2985	2985	2985	0
115	20250204	184200	9144000	2985	2985	2985	2985	0
116	20250204	184100	9144000	2985	2985	2985	2985	0
117	20250204	184000	9144000	2985	2985	2985	2985	0
118	20250204	183900	9144000	2985	2985	2985	2985	0
119	20250204	183800	9144000	2985	2985	2985	2985	0
120	20250204	183700	9144000	2985	2985	2985	2985	0
121	20250204	183600	9144000	2985	2985	2985	2985	0
122	20250204	183500	9144000	2985	2985	2985	2985	54
123	20250204	183400	9144000	2985	2985	2985	2985	0
124	20250204	183300	9144000	2985	2985	2985	2985	0
125	20250204	183200	9144000	2985	2985	2985	2985	0
126	20250204	183100	9144000	2985	2985	2985	2985	0
127	20250204	183000	9144000	2985	2985	2985	2985	0
128	20250204	182900	9144000	2985	2985	2985	2985	0
129	20250204	182800	9144000	2985	2985	2985	2985	0
130	20250204	182700	9144000	2985	2985	2985	2985	0
131	20250204	182600	9144000	2985	2985	2985	2985	0
132	20250204	182500	9144000	2985	2985	2985	2985	0
133	20250204	182400	9144000	2985	2985	2985	2985	0
134	20250204	182300	9144000	2985	2985	2985	2985	0
135	20250204	182200	9144000	2985	2985	2985	2985	0
136	20250204	182100	9144000	2985	2985	2985	2985	0
137	20250204	182000	9144000	2985	2985	2985	2985	0
138	20250204	181900	9144000	2985	2985	2985	2985	0
139	20250204	181800	9144000	2985	2985	2985	2985	0
140	20250204	181700	9144000	2985	2985	2985	2985	0
141	20250204	181600	9144000	2985	2985	2985	2985	0
142	20250204	181500	9144000	2985	2985	2985	2985	0
143	20250204	181400	9144000	2985	2985	2985	2985	0
144	20250204	181300	9144000	2985	2985	2985	2985	0
145	20250204	181200	9144000	2985	2985	2985	2985	0
146	20250204	181100	9144000	2985	2985	2985	2985	0
147	20250204	181000	9144000	2985	2985	2985	2985	0
148	20250204	180900	9144000	2985	2985	2985	2985	0
149	20250204	180800	9144000	2985	2985	2985	2985	0
150	20250204	180700	9144000	2985	2985	2985	2985	0
151	20250204	180600	9144000	2985	2985	2985	2985	0
152	20250204	180500	9144000	2985	2985	2985	2985	54
153	20250204	180400	9144000	2985	2985	2985	2985	0
154	20250204	180300	9144000	2985	2985	2985	2985	0
155	20250204	180200	9144000	2985	2985	2985	2985	0
156	20250204	180100	9144000	2985	2985	2985	2985	0
157	20250204	180000	9144000	2985	2985	2985	2985	0
158	20250204	175900	9144000	2985	2985	2985	2985	0
159	20250204	175800	9144000	2985	2985	2985	2985	0
160	20250204	175700	9144000	2985	2985	2985	2985	0
161	20250204	175600	9144000	2985	2985	2985	2985	0
162	20250204	175500	9144000	2985	2985	2985	2985	0
163	20250204	175400	9144000	2985	2985	2985	2985	0
164	20250204	175300	9144000	2985	2985	2985	2985	0
165	20250204	175200	9144000	2985	2985	2985	2985	0
166	20250204	175100	9144000	2985	2985	2985	2985	0
167	20250204	175000	9144000	2985	2985	2985	2985	0
168	20250204	174900	9144000	2985	2985	2985	2985	0
169	20250204	174800	9144000	2985	2985	2985	2985	0
170	20250204	174700	9144000	2985	2985	2985	2985	0
171	20250204	174600	9144000	2985	2985	2985	2985	0
172	20250204	174500	9144000	2985	2985	2985	2985	0
173	20250204	174400	9144000	2985	2985	2985	2985	0
174	20250204	174300	9144000	2985	2985	2985	2985	0
175	20250204	174200	9144000	2985	2985	2985	2985	0
176	20250204	174100	9144000	2985	2985	2985	2985	0
177	20250204	174000	9144000	2985	2985	2985	2985	0
178	20250204	173900	9144000	2985	2985	2985	2985	0
179	20250204	173800	9144000	2985	2985	2985	2985	0
180	20250204	173700	9144000	2985	2985	2985	2985	0
181	20250204	173600	9144000	2985	2985	2985	2985	0
182	20250204	173500	9144000	2985	2985	2985	2985	54
183	20250204	173400	9144000	2985	2985	2985	2985	0
184	20250204	173300	9144000	2985	2985	2985	2985	0
185	20250204	173200	9144000	2985	2985	2985	2985	0
186	20250204	173100	9144000	2985	2985	2985	2985	0
187	20250204	173000	9144000	2985	2985	2985	2985	0
188	20250204	172900	9144000	2985	2985	2985	2985	0
189	20250204	172800	9144000	2985	2985	2985	2985	0
190	20250204	172700	9144000	2985	2985	2985	2985	0
191	20250204	172600	9144000	2985	2985	2985	2985	0
192	20250204	172500	9144000	2985	2985	2985	2985	0
193	20250204	172400	9144000	2985	2985	2985	2985	0
194	20250204	172300	9144000	2985	2985	2985	2985	0
195	20250204	172200	9144000	2985	2985	2985	2985	0
196	20250204	172100	9144000	2985	2985	2985	2985	0
197	20250204	172000	9144000	2985	2985	2985	2985	0
198	20250204	171900	9144000	2985	2985	2985	2985	0
199	20250204	171800	9144000	2985	2985	2985	2985	0
200	20250204	171700	9144000	2985	2985	2985	2985	0
201	20250204	171600	9144000	2985	2985	2985	2985	0
202	20250204	171500	9144000	2985	2985	2985	2985	0
203	20250204	171400	9144000	2985	2985	2985	2985	0
204	20250204	171300	9144000	2985	2985	2985	2985	0
205	20250204	171200	9144000	2985	2985	2985	2985	0
206	20250204	171100	9144000	2985	2985	2985	2985	0
207	20250204	171000	9144000	2985	2985	2985	2985	0
208	20250204	170900	9144000	2985	2985	2985	2985	0
209	20250204	170800	9144000	2985	2985	2985	2985	0
210	20250204	170700	9144000	2985	2985	2985	2985	0
211	20250204	170600	9144000	2985	2985	2985	2985	0
212	20250204	170500	9144000	2985	2985	2985	2985	54
213	20250204	170400	9144000	2985	2985	2985	2985	0
214	20250204	170300	9144000	2985	2985	2985	2985	0
215	20250204	170200	9144000	2985	2985	2985	2985	0
216	20250204	170100	9144000	2985	2985	2985	2985	0
217	20250204	170000	9144000	2985	2985	2985	2985	0
218	20250204	165900	9144000	2985	2985	2985	2985	0
219	20250204	165800	9144000	2985	2985	2985	2985	0
220	20250204	165700	9144000	2985	2985	2985	2985	0
221	20250204	165600	9144000	2985	2985	2985	2985	0
222	20250204	165500	9144000	2985	2985	2985	2985	0
223	20250204	165400	9144000	2985	2985	2985	2985	0
224	20250204	165300	9144000	2985	2985	2985	2985	0
225	20250204	165200	9144000	2985	2985	2985	2985	0
226	20250204	165100	9144000	2985	2985	2985	2985	0
227	20250204	165000	9144000	2985	2985	2985	2985	0
228	20250204	164900	9144000	2985	2985	2985	2985	0
229	20250204	164800	9144000	2985	2985	2985	2985	0
230	20250204	164700	9144000	2985	2985	2985	2985	0
231	20250204	164600	9144000	2985	2985	2985	2985	0
232	20250204	164500	9144000	2985	2985	2985	2985	0
233	20250204	164400	9144000	2985	2985	2985	2985	0
234	20250204	164300	9144000	2985	2985	2985	2985	0
235	20250204	164200	9144000	2985	2985	2985	2985	0
236	20250204	164100	9144000	2985	2985	2985	2985	0
237	20250204	164000	9144000	2985	2985	2985	2985	0
238	20250204	163900	9144000	2985	2985	2985	2985	0
239	20250204	163800	9144000	2985	2985	2985	2985	0
240	20250204	163700	9144000	2985	2985	2985	2985	0
241	20250204	163600	9144000	2985	2985	2985	2985	0
242	20250204	163500	9144000	2985	2985	2985	2985	54
243	20250204	163400	9144000	2985	2985	2985	2985	0
244	20250204	163300	9144000	2985	2985	2985	2985	0
245	20250204	163200	9144000	2985	2985	2985	2985	0
246	20250204	163100	9144000	2985	2985	2985	2985	0
247	20250204	163000	9144000	2985	2985	2985	2985	0
248	20250204	162900	9144000	2985	2985	2985	2985	0
249	20250204	162800	9144000	2985	2985	2985	2985	0
250	20250204	162700	9144000	2985	2985	2985	2985	0
251	20250204	162600	9144000	2985	2985	2985	2985	0
252	20250204	162500	9144000	2985	2985	2985	2985	0
253	20250204	162400	9144000	2985	2985	2985	2985	0
254	20250204	162300	9144000	2985	2985	2985	2985	0
255	20250204	162200	9144000	2985	2985	2985	2985	0
256	20250204	162100	9144000	2985	2985	2985	2985	0
257	20250204	162000	9144000	2985	2985	2985	2985	0
258	20250204	161900	9144000	2985	2985	2985	2985	0
259	20250204	161800	9144000	2985	2985	2985	2985	0
260	20250204	161700	9144000	2985	2985	2985	2985	0
261	20250204	161600	9144000	2985	2985	2985	2985	0
262	20250204	161500	9144000	2985	2985	2985	2985	0
263	20250204	161400	9144000	2985	2985	2985	2985	0
264	20250204	161300	9144000	2985	2985	2985	2985	0
265	20250204	161200	9144000	2985	2985	2985	2985	0
266	20250204	161100	9144000	2985	2985	2985	2985	0
267	20250204	161000	9144000	2985	2985	2985	2985	0
268	20250204	160900	9144000	2985	2985	2985	2985	0
269	20250204	160800	9144000	2985	2985	2985	2985	0
270	20250204	160700	9144000	2985	2985	2985	2985	0
271	20250204	160600	9144000	2985	2985	2985	2985	0
272	20250204	160500	9144000	2985	2985	2985	2985	54
273	20250204	160400	9144000	2985	2985	2985	2985	0
274	20250204	160300	9144000	2985	2985	2985	2985	0
275	20250204	160200	9144000	2985	2985	2985	2985	0
276	20250204	160100	9144000	2985	2985	2985	2985	0
277	20250204	160000	9144000	2985	2985	2985	2985	0
278	20250204	155900	9144000	2985	2985	2985	2985	0
279	20250204	155800	9144000	2985	2985	2985	2985	0
280	20250204	155700	9144000	2985	2985	2985	2985	0
281	20250204	155600	9144000	2985	2985	2985	2985	0
282	20250204	155500	9144000	2985	2985	2985	2985	0
283	20250204	155400	9144000	2985	2985	2985	2985	0
284	20250204	155300	9144000	2985	2985	2985	2985	0
285	20250204	155200	9144000	2985	2985	2985	2985	0
286	20250204	155100	9144000	2985	2985	2985	2985	0
287	20250204	155000	9144000	2985	2985	2985	2985	0
288	20250204	154900	9144000	2985	2985	2985	2985	0
289	20250204	154800	9144000	2985	2985	2985	2985	0
290	20250204	154700	9144000	2985	2985	2985	2985	0
291	20250204	154600	9144000	2985	2985	2985	2985	0
292	20250204	154500	9144000	2985	2985	2985	2985	0
293	20250204	154400	9144000	2985	2985	2985	2985	0
294	20250204	154300	9144000	2985	2985	2985	2985	0
295	20250204	154200	9144000	2985	2985	2985	2985	0
296	20250204	154100	9144000	2985	2985	2985	2985	0
297	20250204	154000	9144000	2985	2985	2985	2985	0
298	20250204	153900	9144000	2985	2985	2985	2985	0
299	20250204	153800	9144000	2985	2985	2985	2985	0
300	20250204	153700	9144000	2985	2985	2985	2985	0
301	20250204	153600	9144000	2985	2985	2985	2985	0
302	20250204	153500	9144000	2985	2985	2985	2985	54
303	20250204	153400	9144000	2985	2985	2985	2985	0
304	20250204	153300	9144000	2985	2985	2985	2985	0
305	20250204	153200	9144000	2985	2985	2985	2985	0
306	20250204	153100	9144000	2985	2985	2985	2985	0
307	20250204	153000	9144000	2985	2985	2985	2985	54
308	20250204	152900	8982810	3005	3005	3005	3005	0
309	20250204	152800	8982810	3005	3005	3005	3005	0
310	20250204	152700	8982810	3005	3005	3005	3005	0
311	20250204	152600	8982810	3005	3005	3005	3005	0
312	20250204	152500	8982810	3005	3005	3005	3005	0
313	20250204	152400	8982810	3005	3005	3005	3005	0
314	20250204	152300	8982810	3005	3005	3005	3005	0
315	20250204	152200	8982810	3005	3005	3005	3005	0
316	20250204	152100	8982810	3005	3005	3005	3005	0
317	20250204	152000	8982810	3005	3005	3005	3005	0
318	20250204	151900	8982810	3005	3005	3005	3005	0
319	20250204	151800	8982810	3005	3005	3005	3005	0
320	20250204	151700	8982810	3005	3005	3005	3005	0
321	20250204	151600	8982810	3005	3005	3005	3005	0
322	20250204	151500	8982810	3005	3005	3005	3005	0
323	20250204	151400	8982810	3005	3005	3005	3005	0
324	20250204	151300	8982810	3005	3005	3005	3005	0
325	20250204	151200	8982810	3005	3005	3005	3005	0
326	20250204	151100	8982810	3005	3005	3005	3005	0
327	20250204	151000	8982810	3005	3005	3005	3005	0
328	20250204	150900	8982810	3005	3005	3005	3005	0
329	20250204	150800	8982810	3005	3005	3005	3005	0
330	20250204	150700	8982810	3005	3005	3005	3005	0
331	20250204	150600	8982810	3005	3005	3005	3005	0
332	20250204	150500	8982810	3005	3005	3005	3005	0
333	20250204	150400	8982810	3005	3005	3005	3005	0
334	20250204	150300	8982810	3005	3005	3005	3005	0
335	20250204	150200	8982810	3005	3005	3005	3005	0
336	20250204	150100	8982810	3005	3005	3005	3005	0
337	20250204	150000	8982810	3005	3005	3005	3005	0
338	20250204	145900	8982810	3005	3005	3005	3005	0
339	20250204	145800	8982810	3005	3005	3005	3005	0
340	20250204	145700	8982810	3005	3005	3005	3005	0
341	20250204	145600	8982810	3005	3005	3005	3005	0
342	20250204	145500	8982810	3005	3005	3005	3005	0
343	20250204	145400	8982810	3005	3005	3005	3005	0
344	20250204	145300	8982810	3005	3005	3005	3005	0
345	20250204	145200	8982810	3005	3005	3005	3005	0
346	20250204	145100	8982810	3005	3005	3005	3005	0
347	20250204	145000	8982810	3005	3005	3005	3005	0
348	20250204	144900	8982810	3005	3005	3005	3005	0
349	20250204	144800	8982810	3005	3005	3005	3005	0
350	20250204	144700	8982810	3005	3005	3005	3005	0
351	20250204	144600	8982810	3005	3005	3005	3005	0
352	20250204	144500	8982810	3005	3005	3005	3005	0
353	20250204	144400	8982810	3005	3005	3005	3005	100
354	20250204	144300	8682310	3005	3005	3005	3005	0
355	20250204	144200	8682310	3005	3005	3005	3005	0
356	20250204	144100	8682310	3005	3005	3005	3005	1
357	20250204	144000	8679305	2990	2990	2990	2990	0
358	20250204	143900	8679305	2990	2990	2990	2990	0
359	20250204	143800	8679305	2990	2990	2990	2990	0
360	20250204	143700	8679305	2990	2990	2990	2990	0
361	20250204	143600	8679305	2990	2990	2990	2990	0
362	20250204	143500	8679305	2990	2990	2990	2990	0
363	20250204	143400	8679305	2990	2990	2990	2990	0
364	20250204	143300	8679305	2990	2990	2990	2990	0
365	20250204	143200	8679305	2990	2990	2990	2990	0
366	20250204	143100	8679305	2990	2990	2990	2990	0
367	20250204	143000	8679305	2990	2990	2990	2990	0
368	20250204	142900	8679305	2990	2990	2990	2990	0
369	20250204	142800	8679305	2990	2990	2990	2990	0
370	20250204	142700	8679305	2990	2990	2990	2990	0
371	20250204	142600	8679305	2990	2990	2990	2990	0
372	20250204	142500	8679305	2990	2990	2990	2990	0
373	20250204	142400	8679305	2990	2990	2990	2990	1374
374	20250204	142300	4571045	2990	2990	2990	2990	0
375	20250204	142200	4571045	2990	2990	2990	2990	0
376	20250204	142100	4571045	2990	2990	2990	2990	0
377	20250204	142000	4571045	2990	2990	2990	2990	0
378	20250204	141900	4571045	2990	2990	2990	2990	0
379	20250204	141800	4571045	2990	2990	2990	2990	8
380	20250204	141700	4547125	2990	2990	2990	2990	0
381	20250204	141600	4547125	2990	2990	2990	2990	0
382	20250204	141500	4547125	2990	2990	2990	2990	0
383	20250204	141400	4547125	2990	2990	2990	2990	0
384	20250204	141300	4547125	2990	2990	2990	2990	0
385	20250204	141200	4547125	2990	2990	2990	2990	0
386	20250204	141100	4547125	2990	2990	2990	2990	0
387	20250204	141000	4547125	2990	2990	2990	2990	0
388	20250204	140900	4547125	2990	2990	2990	2990	0
389	20250204	140800	4547125	2990	2990	2990	2990	1
390	20250204	140700	4544135	2985	2985	2985	2985	0
391	20250204	140600	4544135	2985	2985	2985	2985	0
392	20250204	140500	4544135	2985	2985	2985	2985	9
393	20250204	140400	4517270	2990	2990	2990	2990	0
394	20250204	140300	4517270	2990	2990	2990	2990	0
395	20250204	140200	4517270	2990	2990	2990	2990	0
396	20250204	140100	4517270	2990	2990	2990	2990	0
397	20250204	140000	4517270	2990	2990	2990	2990	0
398	20250204	135900	4517270	2990	2990	2990	2990	0
399	20250204	135800	4517270	2990	2990	2990	2990	0
400	20250204	135700	4517270	2990	2990	2990	2990	0
401	20250204	135600	4517270	2990	2990	2990	2990	0
402	20250204	135500	4517270	2990	2990	2990	2990	0
403	20250204	135400	4517270	2990	2990	2990	2990	0
404	20250204	135300	4517270	2990	2990	2990	2990	0
405	20250204	135200	4517270	2990	2990	2990	2990	0
406	20250204	135100	4517270	2990	2985	2990	2985	4
407	20250204	135000	4505325	2990	2990	2990	2990	0
408	20250204	134900	4505325	2990	2990	2990	2990	0
409	20250204	134800	4505325	2990	2990	2990	2990	0
410	20250204	134700	4505325	2990	2990	2990	2990	370
411	20250204	134600	3399025	2990	2990	2990	2990	0
412	20250204	134500	3399025	2990	2990	2990	2990	0
413	20250204	134400	3399025	2990	2990	2990	2990	0
414	20250204	134300	3399025	2990	2990	2990	2990	0
415	20250204	134200	3399025	2990	2990	2990	2990	0
416	20250204	134100	3399025	2990	2990	2990	2990	0
417	20250204	134000	3399025	2990	2990	2990	2990	0
418	20250204	133900	3399025	2990	2990	2990	2990	0
419	20250204	133800	3399025	2990	2990	2990	2990	0
420	20250204	133700	3399025	2990	2990	2990	2990	0
421	20250204	133600	3399025	2990	2990	2990	2990	0
422	20250204	133500	3399025	2990	2990	2990	2990	1
423	20250204	133400	3396035	2990	2990	2990	2990	0
424	20250204	133300	3396035	2990	2990	2990	2990	0
425	20250204	133200	3396035	2990	2990	2990	2990	0
426	20250204	133100	3396035	2990	2990	2990	2990	0
427	20250204	133000	3396035	2990	2990	2990	2990	0
428	20250204	132900	3396035	2990	2990	2990	2990	0
429	20250204	132800	3396035	2990	2990	2990	2990	0
430	20250204	132700	3396035	2990	2990	2990	2990	0
431	20250204	132600	3396035	2990	2990	2990	2990	0
432	20250204	132500	3396035	2990	2990	2990	2990	0
433	20250204	132400	3396035	2990	2990	2990	2990	0
434	20250204	132300	3396035	2990	2990	2990	2990	0
435	20250204	132200	3396035	2990	2990	2990	2990	0
436	20250204	132100	3396035	2990	2990	2990	2990	0
437	20250204	132000	3396035	2990	2990	2990	2990	0
438	20250204	131900	3396035	2990	2990	2990	2990	0
439	20250204	131800	3396035	2990	2990	2990	2990	0
440	20250204	131700	3396035	2990	2990	2990	2990	0
441	20250204	131600	3396035	2990	2990	2990	2990	0
442	20250204	131500	3396035	2990	2990	2990	2990	0
443	20250204	131400	3396035	2990	2990	2990	2990	0
444	20250204	131300	3396035	2990	2990	2990	2990	0
445	20250204	131200	3396035	2990	2990	2990	2990	0
446	20250204	131100	3396035	2990	2990	2990	2990	0
447	20250204	131000	3396035	2990	2990	2990	2990	0
448	20250204	130900	3396035	2990	2990	2990	2990	0
449	20250204	130800	3396035	2990	2990	2990	2990	0
450	20250204	130700	3396035	2990	2990	2990	2990	0
451	20250204	130600	3396035	2990	2990	2990	2990	0
452	20250204	130500	3396035	2990	2990	2990	2990	0
453	20250204	130400	3396035	2990	2990	2990	2990	0
454	20250204	130300	3396035	2990	2990	2990	2990	0
455	20250204	130200	3396035	2990	2990	2990	2990	2
456	20250204	130100	3390055	2990	2990	2990	2990	0
457	20250204	130000	3390055	2990	2990	2990	2990	0
458	20250204	125900	3390055	2990	2990	2990	2990	0
459	20250204	125800	3390055	2990	2990	2990	2990	0
460	20250204	125700	3390055	2990	2990	2990	2990	0
461	20250204	125600	3390055	2990	2990	2990	2990	0
462	20250204	125500	3390055	2990	2990	2990	2990	0
463	20250204	125400	3390055	2990	2990	2990	2990	0
464	20250204	125300	3390055	2990	2990	2990	2990	0
465	20250204	125200	3390055	2990	2990	2990	2990	0
466	20250204	125100	3390055	2990	2990	2990	2990	0
467	20250204	125000	3390055	2990	2990	2990	2990	0
468	20250204	124900	3390055	2990	2990	2990	2990	0
469	20250204	124800	3390055	2990	2990	2990	2990	0
470	20250204	124700	3390055	2990	2990	2990	2990	0
471	20250204	124600	3390055	2990	2990	2990	2990	11
472	20250204	124500	3357165	2990	2990	2990	2990	0
473	20250204	124400	3357165	2990	2990	2990	2990	0
474	20250204	124300	3357165	2990	2990	2990	2990	0
475	20250204	124200	3357165	2990	2990	2990	2990	0
476	20250204	124100	3357165	2990	2990	2990	2990	0
477	20250204	124000	3357165	2990	2990	2990	2990	0
478	20250204	123900	3357165	2990	2990	2990	2990	0
479	20250204	123800	3357165	2990	2990	2990	2990	0
480	20250204	123700	3357165	2990	2990	2990	2990	0
481	20250204	123600	3357165	2990	2990	2990	2990	0
482	20250204	123500	3357165	2990	2990	2990	2990	0
483	20250204	123400	3357165	2990	2990	2990	2990	0
484	20250204	123300	3357165	2990	2990	2990	2990	0
485	20250204	123200	3357165	2990	2990	2990	2990	0
486	20250204	123100	3357165	2990	2990	2990	2990	0
487	20250204	123000	3357165	2990	2990	2990	2990	0
488	20250204	122900	3357165	2990	2990	2990	2990	2
489	20250204	122800	3351185	2990	2990	2990	2990	0
490	20250204	122700	3351185	2990	2990	2990	2990	0
491	20250204	122600	3351185	2990	2990	2990	2990	0
492	20250204	122500	3351185	2990	2990	2990	2990	0
493	20250204	122400	3351185	2990	2990	2990	2990	0
494	20250204	122300	3351185	2990	2990	2990	2990	0
495	20250204	122200	3351185	2990	2990	2990	2990	0
496	20250204	122100	3351185	2990	2990	2990	2990	0
497	20250204	122000	3351185	2990	2990	2990	2990	0
498	20250204	121900	3351185	2990	2990	2990	2990	0
499	20250204	121800	3351185	2990	2990	2990	2990	0
500	20250204	121700	3351185	2990	2990	2990	2990	0
501	20250204	121600	3351185	2990	2990	2990	2990	0
502	20250204	121500	3351185	2990	2990	2990	2990	0
503	20250204	121400	3351185	2990	2990	2990	2990	0
504	20250204	121300	3351185	2990	2990	2990	2990	0
505	20250204	121200	3351185	2990	2990	2990	2990	0
506	20250204	121100	3351185	2990	2990	2990	2990	0
507	20250204	121000	3351185	2990	2990	2990	2990	0
508	20250204	120900	3351185	2990	2990	2990	2990	0
509	20250204	120800	3351185	2990	2990	2990	2990	0
510	20250204	120700	3351185	2990	2990	2990	2990	0
511	20250204	120600	3351185	2990	2990	2990	2990	0
512	20250204	120500	3351185	2990	2990	2990	2990	0
513	20250204	120400	3351185	2990	2990	2990	2990	0
514	20250204	120300	3351185	2990	2990	2990	2990	0
515	20250204	120200	3351185	2990	2990	2990	2990	0
516	20250204	120100	3351185	2990	2990	2990	2990	0
517	20250204	120000	3351185	2990	2990	2990	2990	0
518	20250204	115900	3351185	2990	2990	2990	2990	0
519	20250204	115800	3351185	2990	2990	2990	2990	0
520	20250204	115700	3351185	2990	2990	2990	2990	0
521	20250204	115600	3351185	2990	2990	2990	2990	2
522	20250204	115500	3345205	2985	2985	2985	2985	0
523	20250204	115400	3345205	2985	2985	2985	2985	0
524	20250204	115300	3345205	2985	2985	2985	2985	0
525	20250204	115200	3345205	2985	2985	2985	2985	0
526	20250204	115100	3345205	2985	2985	2985	2985	0
527	20250204	115000	3345205	2985	2985	2985	2985	0
528	20250204	114900	3345205	2985	2985	2985	2985	0
529	20250204	114800	3345205	2985	2985	2985	2985	0
530	20250204	114700	3345205	2985	2985	2985	2985	0
531	20250204	114600	3345205	2985	2985	2985	2985	0
532	20250204	114500	3345205	2985	2985	2985	2985	0
533	20250204	114400	3345205	2985	2985	2985	2985	0
534	20250204	114300	3345205	2985	2985	2985	2985	0
535	20250204	114200	3345205	2985	2985	2985	2985	0
536	20250204	114100	3345205	2985	2985	2985	2985	0
537	20250204	114000	3345205	2985	2985	2985	2985	0
538	20250204	113900	3345205	2985	2985	2985	2985	0
539	20250204	113800	3345205	2985	2985	2985	2985	0
540	20250204	113700	3345205	2985	2985	2985	2985	0
541	20250204	113600	3345205	2985	2985	2985	2985	0
542	20250204	113500	3345205	2985	2985	2985	2985	0
543	20250204	113400	3345205	2985	2985	2985	2985	0
544	20250204	113300	3345205	2985	2985	2985	2985	1
545	20250204	113200	3342220	2995	2995	2995	2995	0
546	20250204	113100	3342220	2995	2995	2995	2995	0
547	20250204	113000	3342220	2995	2995	2995	2995	0
548	20250204	112900	3342220	2995	2995	2995	2995	0
549	20250204	112800	3342220	2995	2995	2995	2995	0
550	20250204	112700	3342220	2995	2995	2995	2995	0
551	20250204	112600	3342220	2995	2995	2995	2995	0
552	20250204	112500	3342220	2995	2995	2995	2995	0
553	20250204	112400	3342220	2995	2995	2995	2995	0
554	20250204	112300	3342220	2995	2995	2995	2995	2
555	20250204	112200	3336230	2995	2995	2995	2995	0
556	20250204	112100	3336230	2995	2995	2995	2995	0
557	20250204	112000	3336230	2995	2995	2995	2995	0
558	20250204	111900	3336230	2995	2995	2995	2995	0
559	20250204	111800	3336230	2995	2995	2995	2995	0
560	20250204	111700	3336230	2995	2995	2995	2995	0
561	20250204	111600	3336230	2995	2995	2995	2995	0
562	20250204	111500	3336230	2995	2995	2995	2995	0
563	20250204	111400	3336230	2995	2995	2995	2995	0
564	20250204	111300	3336230	2995	2995	2995	2995	0
565	20250204	111200	3336230	2995	2995	2995	2995	0
566	20250204	111100	3336230	2995	2995	2995	2995	181
567	20250204	111000	2794135	3000	3000	3000	3000	0
568	20250204	110900	2794135	3000	3000	3000	3000	0
569	20250204	110800	2794135	3000	3000	3000	3000	0
570	20250204	110700	2794135	3000	3000	3000	3000	0
571	20250204	110600	2794135	3000	3000	3000	3000	0
572	20250204	110500	2794135	3000	3000	3000	3000	0
573	20250204	110400	2794135	3000	3000	3000	3000	0
574	20250204	110300	2794135	3000	3000	3000	3000	0
575	20250204	110200	2794135	3000	3000	3000	3000	0
576	20250204	110100	2794135	3000	3000	3000	3000	0
577	20250204	110000	2794135	3000	3000	3000	3000	0
578	20250204	105900	2794135	3000	3000	3000	3000	0
579	20250204	105800	2794135	3000	3000	3000	3000	0
580	20250204	105700	2794135	3000	3000	3000	3000	0
581	20250204	105600	2794135	3000	3000	3000	3000	0
582	20250204	105500	2794135	3000	3000	3000	3000	0
583	20250204	105400	2794135	3000	3000	3000	3000	0
584	20250204	105300	2794135	3000	3000	3000	3000	0
585	20250204	105200	2794135	3000	3000	3000	3000	0
586	20250204	105100	2794135	3000	3000	3000	3000	0
587	20250204	105000	2794135	3000	3000	3000	3000	2
588	20250204	104900	2788135	3000	3000	3000	3000	0
589	20250204	104800	2788135	3000	3000	3000	3000	0
590	20250204	104700	2788135	3000	3000	3000	3000	0
591	20250204	104600	2788135	3000	3000	3000	3000	0
592	20250204	104500	2788135	3000	3000	3000	3000	0
593	20250204	104400	2788135	3000	3000	3000	3000	0
594	20250204	104300	2788135	3000	3000	3000	3000	0
595	20250204	104200	2788135	3000	3000	3000	3000	124
596	20250204	104100	2416135	3000	3000	3000	3000	0
597	20250204	104000	2416135	3000	3000	3000	3000	0
598	20250204	103900	2416135	3000	3000	3000	3000	12
599	20250204	103800	2380135	3005	3005	3005	3005	0
600	20250204	103700	2380135	3005	3005	3005	3005	0
601	20250204	103600	2380135	3005	3005	3005	3005	0
602	20250204	103500	2380135	3005	3005	3005	3005	0
603	20250204	103400	2380135	3005	3005	3005	3005	20
604	20250204	103300	2320035	3005	3005	3005	3005	0
605	20250204	103200	2320035	3005	3005	3005	3005	0
606	20250204	103100	2320035	3005	3005	3005	3005	10
607	20250204	103000	2289985	3005	3005	3005	3005	0
608	20250204	102900	2289985	3005	3005	3005	3005	0
609	20250204	102800	2289985	3005	3005	3005	3005	0
610	20250204	102700	2289985	3005	3005	3005	3005	0
611	20250204	102600	2289985	3005	3005	3005	3005	0
612	20250204	102500	2289985	3005	3005	3005	3005	1
613	20250204	102400	2286980	3000	3000	3000	3000	0
614	20250204	102300	2286980	3000	3000	3000	3000	0
615	20250204	102200	2286980	3000	3000	3000	3000	30
616	20250204	102100	2196980	3000	3000	3000	3000	0
617	20250204	102000	2196980	3000	3000	3000	3000	0
618	20250204	101900	2196980	3000	3000	3000	3000	0
619	20250204	101800	2196980	3000	3000	3000	3000	250
620	20250204	101700	1446980	3005	3005	3005	3005	2
621	20250204	101600	1440970	3005	3005	3005	3005	1
622	20250204	101500	1437965	2995	2995	2995	2995	0
623	20250204	101400	1437965	2995	2995	2995	2995	0
624	20250204	101300	1437965	2995	2995	2995	2995	0
625	20250204	101200	1437965	2995	2995	2995	2995	0
626	20250204	101100	1437965	2995	2995	2995	2995	0
627	20250204	101000	1437965	2995	2995	2995	2995	0
628	20250204	100900	1437965	2995	2995	2995	2995	0
629	20250204	100800	1437965	2995	2995	2995	2995	0
630	20250204	100700	1437965	2995	2995	2995	2995	0
631	20250204	100600	1437965	2995	2995	2995	2995	0
632	20250204	100500	1437965	2995	2995	2995	2995	0
633	20250204	100400	1437965	2995	2995	2995	2995	0
634	20250204	100300	1437965	2995	2995	2995	2995	0
635	20250204	100200	1437965	2995	2995	2995	2995	0
636	20250204	100100	1437965	2995	2995	2995	2995	0
637	20250204	100000	1437965	2995	2995	2995	2995	0
638	20250204	095900	1437965	2995	2995	2995	2995	0
639	20250204	095800	1437965	2995	2995	2995	2995	0
640	20250204	095700	1437965	2995	2995	2995	2995	0
641	20250204	095600	1437965	2995	2995	2995	2995	0
642	20250204	095500	1437965	2995	2995	2995	2995	0
643	20250204	095400	1437965	2995	2995	2995	2995	0
644	20250204	095300	1437965	2995	2995	2995	2995	0
645	20250204	095200	1437965	2995	2995	2995	2995	0
646	20250204	095100	1437965	2995	2995	2995	2995	0
647	20250204	095000	1437965	2995	2995	2995	2995	0
648	20250204	094900	1437965	2995	2995	2995	2995	33
649	20250204	094800	1339130	3005	3005	3005	3005	0
650	20250204	094700	1339130	3005	3005	3005	3005	0
651	20250204	094600	1339130	3005	3005	3005	3005	0
652	20250204	094500	1339130	3005	3005	3005	3005	0
653	20250204	094400	1339130	3005	3005	3005	3005	2
654	20250204	094300	1333120	2990	2985	2990	2985	133
655	20250204	094200	936005	2975	2975	2975	2975	0
656	20250204	094100	936005	2975	2975	2975	2975	0
657	20250204	094000	936005	2975	2975	2975	2975	0
658	20250204	093900	936005	2975	2975	2975	2975	41
659	20250204	093800	814030	2975	2975	2975	2975	0
660	20250204	093700	814030	2975	2975	2975	2975	0
661	20250204	093600	814030	2975	2975	2975	2975	0
662	20250204	093500	814030	2975	2975	2975	2975	0
663	20250204	093400	814030	2975	2975	2975	2975	0
664	20250204	093300	814030	2975	2975	2975	2975	0
665	20250204	093200	814030	2975	2975	2975	2975	0
666	20250204	093100	814030	2975	2975	2975	2975	0
667	20250204	093000	814030	2975	2975	2975	2975	1
668	20250204	092900	811055	2955	2955	2955	2955	0
669	20250204	092800	811055	2955	2955	2955	2955	0
670	20250204	092700	811055	2955	2955	2955	2955	0
671	20250204	092600	811055	2955	2955	2955	2955	0
672	20250204	092500	811055	2955	2955	2955	2955	56
673	20250204	092400	645575	2950	2950	2950	2950	0
674	20250204	092300	645575	2950	2950	2950	2950	1
675	20250204	092200	642625	2955	2955	2955	2955	0
676	20250204	092100	642625	2955	2955	2955	2955	16
677	20250204	092000	595345	2955	2955	2955	2955	23
678	20250204	091900	527380	2955	2955	2955	2955	39
679	20250204	091800	412135	2955	2955	2955	2955	15
680	20250204	091700	367810	2955	2955	2955	2955	0
681	20250204	091600	367810	2955	2975	2975	2955	4
682	20250204	091500	355950	2975	2975	2975	2975	3
683	20250204	091400	347025	2975	2975	2975	2975	0
684	20250204	091300	347025	2975	2975	2975	2975	0
685	20250204	091200	347025	2975	2975	2975	2975	0
686	20250204	091100	347025	2975	2965	2975	2965	21
687	20250204	091000	284560	2945	2945	2945	2945	0
688	20250204	090900	284560	2945	2945	2945	2945	0
689	20250204	090800	284560	2945	2945	2945	2945	0
690	20250204	090700	284560	2945	2945	2945	2945	0
691	20250204	090600	284560	2945	2945	2945	2945	0
692	20250204	090500	284560	2945	2945	2945	2945	0
693	20250204	090400	284560	2945	2945	2945	2945	0
694	20250204	090300	284560	2945	2945	2945	2945	0
695	20250204	090200	284560	2945	2945	2945	2945	0
696	20250204	090100	284560	2945	2965	2965	2945	54
697	20250204	090000	124530	2965	2965	2965	2965	42