KissMeData/343090/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211100	4800540	2180	2170	2180	2170	2
3	20250204	211000	4800540	2180	2180	2180	2180	0
4	20250204	210900	4800540	2180	2180	2180	2180	0
5	20250204	210800	4800540	2180	2180	2180	2180	0
6	20250204	210700	4800540	2180	2180	2180	2180	0
7	20250204	210600	4800540	2180	2180	2180	2180	0
8	20250204	210500	4800540	2180	2180	2180	2180	0
9	20250204	210400	4800540	2180	2180	2180	2180	0
10	20250204	210300	4800540	2180	2180	2180	2180	0
11	20250204	210200	4800540	2180	2180	2180	2180	0
12	20250204	210100	4800540	2180	2180	2180	2180	0
13	20250204	210000	4800540	2180	2180	2180	2180	0
14	20250204	205900	4800540	2180	2180	2180	2180	0
15	20250204	205800	4800540	2180	2180	2180	2180	0
16	20250204	205700	4800540	2180	2180	2180	2180	0
17	20250204	205600	4800540	2180	2180	2180	2180	0
18	20250204	205500	4800540	2180	2180	2180	2180	0
19	20250204	205400	4800540	2180	2180	2180	2180	0
20	20250204	205300	4800540	2180	2180	2180	2180	0
21	20250204	205200	4800540	2180	2180	2180	2180	0
22	20250204	205100	4800540	2180	2180	2180	2180	0
23	20250204	205000	4800540	2180	2180	2180	2180	0
24	20250204	204900	4800540	2180	2180	2180	2180	0
25	20250204	204800	4800540	2180	2180	2180	2180	0
26	20250204	204700	4800540	2180	2180	2180	2180	0
27	20250204	204600	4800540	2180	2180	2180	2180	0
28	20250204	204500	4800540	2180	2180	2180	2180	0
29	20250204	204400	4800540	2180	2180	2180	2180	0
30	20250204	204300	4800540	2180	2180	2180	2180	0
31	20250204	204200	4800540	2180	2180	2180	2180	0
32	20250204	204100	4800540	2180	2170	2180	2170	2
33	20250204	204000	4800540	2180	2180	2180	2180	0
34	20250204	203900	4800540	2180	2180	2180	2180	0
35	20250204	203800	4800540	2180	2180	2180	2180	0
36	20250204	203700	4800540	2180	2180	2180	2180	0
37	20250204	203600	4800540	2180	2180	2180	2180	0
38	20250204	203500	4800540	2180	2180	2180	2180	0
39	20250204	203400	4800540	2180	2180	2180	2180	0
40	20250204	203300	4800540	2180	2180	2180	2180	0
41	20250204	203200	4800540	2180	2180	2180	2180	0
42	20250204	203100	4800540	2180	2180	2180	2180	0
43	20250204	203000	4800540	2180	2180	2180	2180	0
44	20250204	202900	4800540	2180	2180	2180	2180	0
45	20250204	202800	4800540	2180	2180	2180	2180	0
46	20250204	202700	4800540	2180	2180	2180	2180	0
47	20250204	202600	4800540	2180	2180	2180	2180	0
48	20250204	202500	4800540	2180	2180	2180	2180	0
49	20250204	202400	4800540	2180	2180	2180	2180	0
50	20250204	202300	4800540	2180	2180	2180	2180	0
51	20250204	202200	4800540	2180	2180	2180	2180	0
52	20250204	202100	4800540	2180	2180	2180	2180	0
53	20250204	202000	4800540	2180	2180	2180	2180	0
54	20250204	201900	4800540	2180	2180	2180	2180	0
55	20250204	201800	4800540	2180	2180	2180	2180	0
56	20250204	201700	4800540	2180	2180	2180	2180	0
57	20250204	201600	4800540	2180	2180	2180	2180	0
58	20250204	201500	4800540	2180	2180	2180	2180	0
59	20250204	201400	4800540	2180	2180	2180	2180	0
60	20250204	201300	4800540	2180	2180	2180	2180	0
61	20250204	201200	4800540	2180	2180	2180	2180	0
62	20250204	201100	4800540	2180	2170	2180	2170	2
63	20250204	201000	4800540	2180	2180	2180	2180	0
64	20250204	200900	4800540	2180	2180	2180	2180	0
65	20250204	200800	4800540	2180	2180	2180	2180	0
66	20250204	200700	4800540	2180	2180	2180	2180	0
67	20250204	200600	4800540	2180	2180	2180	2180	0
68	20250204	200500	4800540	2180	2180	2180	2180	0
69	20250204	200400	4800540	2180	2180	2180	2180	0
70	20250204	200300	4800540	2180	2180	2180	2180	0
71	20250204	200200	4800540	2180	2180	2180	2180	0
72	20250204	200100	4800540	2180	2180	2180	2180	0
73	20250204	200000	4800540	2180	2180	2180	2180	0
74	20250204	195900	4800540	2180	2180	2180	2180	0
75	20250204	195800	4800540	2180	2180	2180	2180	0
76	20250204	195700	4800540	2180	2180	2180	2180	0
77	20250204	195600	4800540	2180	2180	2180	2180	0
78	20250204	195500	4800540	2180	2180	2180	2180	0
79	20250204	195400	4800540	2180	2180	2180	2180	0
80	20250204	195300	4800540	2180	2180	2180	2180	0
81	20250204	195200	4800540	2180	2180	2180	2180	0
82	20250204	195100	4800540	2180	2180	2180	2180	0
83	20250204	195000	4800540	2180	2180	2180	2180	0
84	20250204	194900	4800540	2180	2180	2180	2180	0
85	20250204	194800	4800540	2180	2180	2180	2180	0
86	20250204	194700	4800540	2180	2180	2180	2180	0
87	20250204	194600	4800540	2180	2180	2180	2180	0
88	20250204	194500	4800540	2180	2180	2180	2180	0
89	20250204	194400	4800540	2180	2180	2180	2180	0
90	20250204	194300	4800540	2180	2180	2180	2180	0
91	20250204	194200	4800540	2180	2180	2180	2180	0
92	20250204	194100	4800540	2180	2170	2180	2170	2
93	20250204	194000	4800540	2180	2180	2180	2180	0
94	20250204	193900	4800540	2180	2180	2180	2180	0
95	20250204	193800	4800540	2180	2180	2180	2180	0
96	20250204	193700	4800540	2180	2180	2180	2180	0
97	20250204	193600	4800540	2180	2180	2180	2180	0
98	20250204	193500	4800540	2180	2180	2180	2180	0
99	20250204	193400	4800540	2180	2180	2180	2180	0
100	20250204	193300	4800540	2180	2180	2180	2180	0
101	20250204	193200	4800540	2180	2180	2180	2180	0
102	20250204	193100	4800540	2180	2180	2180	2180	0
103	20250204	193000	4800540	2180	2180	2180	2180	0
104	20250204	192900	4800540	2180	2180	2180	2180	0
105	20250204	192800	4800540	2180	2180	2180	2180	0
106	20250204	192700	4800540	2180	2180	2180	2180	0
107	20250204	192600	4800540	2180	2180	2180	2180	0
108	20250204	192500	4800540	2180	2180	2180	2180	0
109	20250204	192400	4800540	2180	2180	2180	2180	0
110	20250204	192300	4800540	2180	2180	2180	2180	0
111	20250204	192200	4800540	2180	2180	2180	2180	0
112	20250204	192100	4800540	2180	2180	2180	2180	0
113	20250204	192000	4800540	2180	2180	2180	2180	0
114	20250204	191900	4800540	2180	2180	2180	2180	0
115	20250204	191800	4800540	2180	2180	2180	2180	0
116	20250204	191700	4800540	2180	2180	2180	2180	0
117	20250204	191600	4800540	2180	2180	2180	2180	0
118	20250204	191500	4800540	2180	2180	2180	2180	0
119	20250204	191400	4800540	2180	2180	2180	2180	0
120	20250204	191300	4800540	2180	2180	2180	2180	0
121	20250204	191200	4800540	2180	2180	2180	2180	0
122	20250204	191100	4800540	2180	2170	2180	2170	2
123	20250204	191000	4800540	2180	2180	2180	2180	0
124	20250204	190900	4800540	2180	2180	2180	2180	0
125	20250204	190800	4800540	2180	2180	2180	2180	0
126	20250204	190700	4800540	2180	2180	2180	2180	0
127	20250204	190600	4800540	2180	2180	2180	2180	0
128	20250204	190500	4800540	2180	2180	2180	2180	0
129	20250204	190400	4800540	2180	2180	2180	2180	0
130	20250204	190300	4800540	2180	2180	2180	2180	0
131	20250204	190200	4800540	2180	2180	2180	2180	0
132	20250204	190100	4800540	2180	2180	2180	2180	0
133	20250204	190000	4800540	2180	2180	2180	2180	0
134	20250204	185900	4800540	2180	2180	2180	2180	0
135	20250204	185800	4800540	2180	2180	2180	2180	0
136	20250204	185700	4800540	2180	2180	2180	2180	0
137	20250204	185600	4800540	2180	2180	2180	2180	0
138	20250204	185500	4800540	2180	2180	2180	2180	0
139	20250204	185400	4800540	2180	2180	2180	2180	0
140	20250204	185300	4800540	2180	2180	2180	2180	0
141	20250204	185200	4800540	2180	2180	2180	2180	0
142	20250204	185100	4800540	2180	2180	2180	2180	0
143	20250204	185000	4800540	2180	2180	2180	2180	0
144	20250204	184900	4800540	2180	2180	2180	2180	0
145	20250204	184800	4800540	2180	2180	2180	2180	0
146	20250204	184700	4800540	2180	2180	2180	2180	0
147	20250204	184600	4800540	2180	2180	2180	2180	0
148	20250204	184500	4800540	2180	2180	2180	2180	0
149	20250204	184400	4800540	2180	2180	2180	2180	0
150	20250204	184300	4800540	2180	2180	2180	2180	0
151	20250204	184200	4800540	2180	2180	2180	2180	0
152	20250204	184100	4800540	2180	2170	2180	2170	2
153	20250204	184000	4800540	2180	2180	2180	2180	0
154	20250204	183900	4800540	2180	2180	2180	2180	0
155	20250204	183800	4800540	2180	2180	2180	2180	0
156	20250204	183700	4800540	2180	2180	2180	2180	0
157	20250204	183600	4800540	2180	2180	2180	2180	0
158	20250204	183500	4800540	2180	2180	2180	2180	0
159	20250204	183400	4800540	2180	2180	2180	2180	0
160	20250204	183300	4800540	2180	2180	2180	2180	0
161	20250204	183200	4800540	2180	2180	2180	2180	0
162	20250204	183100	4800540	2180	2180	2180	2180	0
163	20250204	183000	4800540	2180	2180	2180	2180	0
164	20250204	182900	4800540	2180	2180	2180	2180	0
165	20250204	182800	4800540	2180	2180	2180	2180	0
166	20250204	182700	4800540	2180	2180	2180	2180	0
167	20250204	182600	4800540	2180	2180	2180	2180	0
168	20250204	182500	4800540	2180	2180	2180	2180	0
169	20250204	182400	4800540	2180	2180	2180	2180	0
170	20250204	182300	4800540	2180	2180	2180	2180	0
171	20250204	182200	4800540	2180	2180	2180	2180	0
172	20250204	182100	4800540	2180	2180	2180	2180	0
173	20250204	182000	4800540	2180	2180	2180	2180	0
174	20250204	181900	4800540	2180	2180	2180	2180	0
175	20250204	181800	4800540	2180	2180	2180	2180	0
176	20250204	181700	4800540	2180	2180	2180	2180	0
177	20250204	181600	4800540	2180	2180	2180	2180	0
178	20250204	181500	4800540	2180	2180	2180	2180	0
179	20250204	181400	4800540	2180	2180	2180	2180	0
180	20250204	181300	4800540	2180	2180	2180	2180	0
181	20250204	181200	4800540	2180	2180	2180	2180	0
182	20250204	181100	4800540	2180	2170	2180	2170	2
183	20250204	181000	4800540	2180	2180	2180	2180	0
184	20250204	180900	4800540	2180	2180	2180	2180	0
185	20250204	180800	4800540	2180	2180	2180	2180	0
186	20250204	180700	4800540	2180	2180	2180	2180	0
187	20250204	180600	4800540	2180	2180	2180	2180	0
188	20250204	180500	4800540	2180	2180	2180	2180	0
189	20250204	180400	4800540	2180	2180	2180	2180	0
190	20250204	180300	4800540	2180	2180	2180	2180	0
191	20250204	180200	4800540	2180	2180	2180	2180	0
192	20250204	180100	4800540	2180	2180	2180	2180	0
193	20250204	180000	4800540	2180	2180	2180	2180	0
194	20250204	175900	4800540	2180	2180	2180	2180	0
195	20250204	175800	4800540	2180	2180	2180	2180	0
196	20250204	175700	4800540	2180	2180	2180	2180	0
197	20250204	175600	4800540	2180	2180	2180	2180	0
198	20250204	175500	4800540	2180	2180	2180	2180	0
199	20250204	175400	4800540	2180	2180	2180	2180	0
200	20250204	175300	4800540	2180	2180	2180	2180	0
201	20250204	175200	4800540	2180	2180	2180	2180	0
202	20250204	175100	4800540	2180	2180	2180	2180	0
203	20250204	175000	4800540	2180	2180	2180	2180	0
204	20250204	174900	4800540	2180	2180	2180	2180	0
205	20250204	174800	4800540	2180	2180	2180	2180	0
206	20250204	174700	4800540	2180	2180	2180	2180	0
207	20250204	174600	4800540	2180	2180	2180	2180	0
208	20250204	174500	4800540	2180	2180	2180	2180	0
209	20250204	174400	4800540	2180	2180	2180	2180	0
210	20250204	174300	4800540	2180	2180	2180	2180	0
211	20250204	174200	4800540	2180	2180	2180	2180	0
212	20250204	174100	4800540	2180	2170	2180	2170	2
213	20250204	174000	4800540	2180	2180	2180	2180	0
214	20250204	173900	4800540	2180	2180	2180	2180	0
215	20250204	173800	4800540	2180	2180	2180	2180	0
216	20250204	173700	4800540	2180	2180	2180	2180	0
217	20250204	173600	4800540	2180	2180	2180	2180	0
218	20250204	173500	4800540	2180	2180	2180	2180	0
219	20250204	173400	4800540	2180	2180	2180	2180	0
220	20250204	173300	4800540	2180	2180	2180	2180	0
221	20250204	173200	4800540	2180	2180	2180	2180	0
222	20250204	173100	4800540	2180	2180	2180	2180	0
223	20250204	173000	4800540	2180	2180	2180	2180	0
224	20250204	172900	4800540	2180	2180	2180	2180	0
225	20250204	172800	4800540	2180	2180	2180	2180	0
226	20250204	172700	4800540	2180	2180	2180	2180	0
227	20250204	172600	4800540	2180	2180	2180	2180	0
228	20250204	172500	4800540	2180	2180	2180	2180	0
229	20250204	172400	4800540	2180	2180	2180	2180	0
230	20250204	172300	4800540	2180	2180	2180	2180	0
231	20250204	172200	4800540	2180	2180	2180	2180	0
232	20250204	172100	4800540	2180	2180	2180	2180	0
233	20250204	172000	4800540	2180	2180	2180	2180	0
234	20250204	171900	4800540	2180	2180	2180	2180	0
235	20250204	171800	4800540	2180	2180	2180	2180	0
236	20250204	171700	4800540	2180	2180	2180	2180	0
237	20250204	171600	4800540	2180	2180	2180	2180	0
238	20250204	171500	4800540	2180	2180	2180	2180	0
239	20250204	171400	4800540	2180	2180	2180	2180	0
240	20250204	171300	4800540	2180	2180	2180	2180	0
241	20250204	171200	4800540	2180	2180	2180	2180	0
242	20250204	171100	4800540	2180	2170	2180	2170	2
243	20250204	171000	4800540	2180	2180	2180	2180	0
244	20250204	170900	4800540	2180	2180	2180	2180	0
245	20250204	170800	4800540	2180	2180	2180	2180	0
246	20250204	170700	4800540	2180	2180	2180	2180	0
247	20250204	170600	4800540	2180	2180	2180	2180	0
248	20250204	170500	4800540	2180	2180	2180	2180	0
249	20250204	170400	4800540	2180	2180	2180	2180	0
250	20250204	170300	4800540	2180	2180	2180	2180	0
251	20250204	170200	4800540	2180	2180	2180	2180	0
252	20250204	170100	4800540	2180	2180	2180	2180	0
253	20250204	170000	4800540	2180	2180	2180	2180	0
254	20250204	165900	4800540	2180	2180	2180	2180	0
255	20250204	165800	4800540	2180	2180	2180	2180	0
256	20250204	165700	4800540	2180	2180	2180	2180	0
257	20250204	165600	4800540	2180	2180	2180	2180	0
258	20250204	165500	4800540	2180	2180	2180	2180	0
259	20250204	165400	4800540	2180	2180	2180	2180	0
260	20250204	165300	4800540	2180	2180	2180	2180	0
261	20250204	165200	4800540	2180	2180	2180	2180	0
262	20250204	165100	4800540	2180	2180	2180	2180	0
263	20250204	165000	4800540	2180	2180	2180	2180	0
264	20250204	164900	4800540	2180	2180	2180	2180	0
265	20250204	164800	4800540	2180	2180	2180	2180	0
266	20250204	164700	4800540	2180	2180	2180	2180	0
267	20250204	164600	4800540	2180	2180	2180	2180	0
268	20250204	164500	4800540	2180	2180	2180	2180	0
269	20250204	164400	4800540	2180	2180	2180	2180	0
270	20250204	164300	4800540	2180	2180	2180	2180	0
271	20250204	164200	4800540	2180	2180	2180	2180	0
272	20250204	164100	4800540	2180	2170	2180	2170	2
273	20250204	164000	4800540	2180	2180	2180	2180	0
274	20250204	163900	4800540	2180	2180	2180	2180	0
275	20250204	163800	4800540	2180	2180	2180	2180	0
276	20250204	163700	4800540	2180	2180	2180	2180	0
277	20250204	163600	4800540	2180	2180	2180	2180	0
278	20250204	163500	4800540	2180	2180	2180	2180	0
279	20250204	163400	4800540	2180	2180	2180	2180	0
280	20250204	163300	4800540	2180	2180	2180	2180	0
281	20250204	163200	4800540	2180	2180	2180	2180	0
282	20250204	163100	4800540	2180	2180	2180	2180	0
283	20250204	163000	4800540	2180	2180	2180	2180	0
284	20250204	162900	4800540	2180	2180	2180	2180	0
285	20250204	162800	4800540	2180	2180	2180	2180	0
286	20250204	162700	4800540	2180	2180	2180	2180	0
287	20250204	162600	4800540	2180	2180	2180	2180	0
288	20250204	162500	4800540	2180	2180	2180	2180	0
289	20250204	162400	4800540	2180	2180	2180	2180	0
290	20250204	162300	4800540	2180	2180	2180	2180	0
291	20250204	162200	4800540	2180	2180	2180	2180	0
292	20250204	162100	4800540	2180	2180	2180	2180	0
293	20250204	162000	4800540	2180	2180	2180	2180	0
294	20250204	161900	4800540	2180	2180	2180	2180	0
295	20250204	161800	4800540	2180	2180	2180	2180	0
296	20250204	161700	4800540	2180	2180	2180	2180	0
297	20250204	161600	4800540	2180	2180	2180	2180	0
298	20250204	161500	4800540	2180	2180	2180	2180	0
299	20250204	161400	4800540	2180	2180	2180	2180	0
300	20250204	161300	4800540	2180	2180	2180	2180	0
301	20250204	161200	4800540	2180	2180	2180	2180	0
302	20250204	161100	4800540	2180	2170	2180	2170	2
303	20250204	161000	4800540	2180	2180	2180	2180	0
304	20250204	160900	4800540	2180	2180	2180	2180	0
305	20250204	160800	4800540	2180	2180	2180	2180	0
306	20250204	160700	4800540	2180	2180	2180	2180	0
307	20250204	160600	4800540	2180	2180	2180	2180	0
308	20250204	160500	4800540	2180	2180	2180	2180	0
309	20250204	160400	4800540	2180	2180	2180	2180	0
310	20250204	160300	4800540	2180	2180	2180	2180	0
311	20250204	160200	4800540	2180	2180	2180	2180	0
312	20250204	160100	4800540	2180	2180	2180	2180	0
313	20250204	160000	4800540	2180	2180	2180	2180	0
314	20250204	155900	4800540	2180	2180	2180	2180	0
315	20250204	155800	4800540	2180	2180	2180	2180	0
316	20250204	155700	4800540	2180	2180	2180	2180	0
317	20250204	155600	4800540	2180	2180	2180	2180	0
318	20250204	155500	4800540	2180	2180	2180	2180	0
319	20250204	155400	4800540	2180	2180	2180	2180	0
320	20250204	155300	4800540	2180	2180	2180	2180	0
321	20250204	155200	4800540	2180	2180	2180	2180	0
322	20250204	155100	4800540	2180	2180	2180	2180	0
323	20250204	155000	4800540	2180	2180	2180	2180	0
324	20250204	154900	4800540	2180	2180	2180	2180	0
325	20250204	154800	4800540	2180	2180	2180	2180	0
326	20250204	154700	4800540	2180	2180	2180	2180	0
327	20250204	154600	4800540	2180	2180	2180	2180	0
328	20250204	154500	4800540	2180	2180	2180	2180	0
329	20250204	154400	4800540	2180	2180	2180	2180	0
330	20250204	154300	4800540	2180	2180	2180	2180	0
331	20250204	154200	4800540	2180	2180	2180	2180	0
332	20250204	154100	4800540	2180	2170	2180	2170	2
333	20250204	154000	4800540	2180	2180	2180	2180	0
334	20250204	153900	4800540	2180	2180	2180	2180	0
335	20250204	153800	4800540	2180	2180	2180	2180	0
336	20250204	153700	4800540	2180	2180	2180	2180	0
337	20250204	153600	4800540	2180	2180	2180	2180	0
338	20250204	153500	4800540	2180	2180	2180	2180	0
339	20250204	153400	4800540	2180	2180	2180	2180	0
340	20250204	153300	4800540	2180	2180	2180	2180	0
341	20250204	153200	4800540	2180	2180	2180	2180	0
342	20250204	153100	4800540	2180	2180	2180	2180	0
343	20250204	153000	4800540	2180	2180	2180	2180	0
344	20250204	152900	4800540	2180	2180	2180	2180	0
345	20250204	152800	4800540	2180	2180	2180	2180	0
346	20250204	152700	4800540	2180	2180	2180	2180	0
347	20250204	152600	4800540	2180	2180	2180	2180	0
348	20250204	152500	4800540	2180	2180	2180	2180	0
349	20250204	152400	4800540	2180	2180	2180	2180	0
350	20250204	152300	4800540	2180	2180	2180	2180	0
351	20250204	152200	4800540	2180	2180	2180	2180	0
352	20250204	152100	4800540	2180	2180	2180	2180	0
353	20250204	152000	4800540	2180	2180	2180	2180	0
354	20250204	151900	4800540	2180	2180	2180	2180	0
355	20250204	151800	4800540	2180	2180	2180	2180	0
356	20250204	151700	4800540	2180	2180	2180	2180	0
357	20250204	151600	4800540	2180	2180	2180	2180	0
358	20250204	151500	4800540	2180	2180	2180	2180	0
359	20250204	151400	4800540	2180	2180	2180	2180	0
360	20250204	151300	4800540	2180	2180	2180	2180	0
361	20250204	151200	4800540	2180	2180	2180	2180	0
362	20250204	151100	4800540	2180	2180	2180	2180	0
363	20250204	151000	4800540	2180	2180	2180	2180	0
364	20250204	150900	4800540	2180	2180	2180	2180	0
365	20250204	150800	4800540	2180	2180	2180	2180	0
366	20250204	150700	4800540	2180	2180	2180	2180	0
367	20250204	150600	4800540	2180	2180	2180	2180	0
368	20250204	150500	4800540	2180	2170	2180	2170	2
369	20250204	150400	4796190	2180	2180	2180	2180	0
370	20250204	150300	4796190	2180	2180	2180	2180	0
371	20250204	150200	4796190	2180	2180	2180	2180	0
372	20250204	150100	4796190	2180	2180	2180	2180	0
373	20250204	150000	4796190	2180	2180	2180	2180	0
374	20250204	145900	4796190	2180	2180	2180	2180	0
375	20250204	145800	4796190	2180	2180	2180	2180	0
376	20250204	145700	4796190	2180	2180	2180	2180	0
377	20250204	145600	4796190	2180	2180	2180	2180	0
378	20250204	145500	4796190	2180	2180	2180	2180	0
379	20250204	145400	4796190	2180	2180	2180	2180	0
380	20250204	145300	4796190	2180	2180	2180	2180	0
381	20250204	145200	4796190	2180	2180	2180	2180	0
382	20250204	145100	4796190	2180	2180	2180	2180	0
383	20250204	145000	4796190	2180	2180	2180	2180	0
384	20250204	144900	4796190	2180	2180	2180	2180	0
385	20250204	144800	4796190	2180	2180	2180	2180	0
386	20250204	144700	4796190	2180	2180	2180	2180	0
387	20250204	144600	4796190	2180	2180	2180	2180	0
388	20250204	144500	4796190	2180	2180	2180	2180	0
389	20250204	144400	4796190	2180	2180	2180	2180	0
390	20250204	144300	4796190	2180	2180	2180	2180	0
391	20250204	144200	4796190	2180	2180	2180	2180	0
392	20250204	144100	4796190	2180	2180	2180	2180	0
393	20250204	144000	4796190	2180	2180	2180	2180	0
394	20250204	143900	4796190	2180	2180	2180	2180	0
395	20250204	143800	4796190	2180	2180	2180	2180	0
396	20250204	143700	4796190	2180	2180	2180	2180	0
397	20250204	143600	4796190	2180	2180	2180	2180	0
398	20250204	143500	4796190	2180	2180	2180	2180	0
399	20250204	143400	4796190	2180	2180	2180	2180	0
400	20250204	143300	4796190	2180	2180	2180	2180	0
401	20250204	143200	4796190	2180	2180	2180	2180	0
402	20250204	143100	4796190	2180	2180	2180	2180	0
403	20250204	143000	4796190	2180	2180	2180	2180	0
404	20250204	142900	4796190	2180	2180	2180	2180	0
405	20250204	142800	4796190	2180	2180	2180	2180	0
406	20250204	142700	4796190	2180	2180	2180	2180	0
407	20250204	142600	4796190	2180	2180	2180	2180	0
408	20250204	142500	4796190	2180	2180	2180	2180	0
409	20250204	142400	4796190	2180	2180	2180	2180	0
410	20250204	142300	4796190	2180	2180	2180	2180	0
411	20250204	142200	4796190	2180	2180	2180	2180	0
412	20250204	142100	4796190	2180	2180	2180	2180	0
413	20250204	142000	4796190	2180	2180	2180	2180	0
414	20250204	141900	4796190	2180	2180	2180	2180	0
415	20250204	141800	4796190	2180	2180	2180	2180	0
416	20250204	141700	4796190	2180	2180	2180	2180	0
417	20250204	141600	4796190	2180	2180	2180	2180	0
418	20250204	141500	4796190	2180	2180	2180	2180	0
419	20250204	141400	4796190	2180	2180	2180	2180	0
420	20250204	141300	4796190	2180	2180	2180	2180	0
421	20250204	141200	4796190	2180	2180	2180	2180	0
422	20250204	141100	4796190	2180	2130	2180	2115	1638
423	20250204	141000	1313280	2180	2180	2180	2180	0
424	20250204	140900	1313280	2180	2180	2180	2180	0
425	20250204	140800	1313280	2180	2180	2180	2180	0
426	20250204	140700	1313280	2180	2180	2180	2180	0
427	20250204	140600	1313280	2180	2180	2180	2180	0
428	20250204	140500	1313280	2180	2180	2180	2180	0
429	20250204	140400	1313280	2180	2180	2180	2180	0
430	20250204	140300	1313280	2180	2180	2180	2180	0
431	20250204	140200	1313280	2180	2180	2180	2180	0
432	20250204	140100	1313280	2180	2180	2180	2180	0
433	20250204	140000	1313280	2180	2180	2180	2180	0
434	20250204	135900	1313280	2180	2180	2180	2180	0
435	20250204	135800	1313280	2180	2180	2180	2180	0
436	20250204	135700	1313280	2180	2180	2180	2180	0
437	20250204	135600	1313280	2180	2180	2180	2180	0
438	20250204	135500	1313280	2180	2180	2180	2180	0
439	20250204	135400	1313280	2180	2180	2180	2180	0
440	20250204	135300	1313280	2180	2180	2180	2180	0
441	20250204	135200	1313280	2180	2180	2180	2180	0
442	20250204	135100	1313280	2180	2180	2180	2180	0
443	20250204	135000	1313280	2180	2180	2180	2180	0
444	20250204	134900	1313280	2180	2180	2180	2180	0
445	20250204	134800	1313280	2180	2180	2180	2180	0
446	20250204	134700	1313280	2180	2180	2180	2180	0
447	20250204	134600	1313280	2180	2180	2180	2180	0
448	20250204	134500	1313280	2180	2180	2180	2180	0
449	20250204	134400	1313280	2180	2180	2180	2180	0
450	20250204	134300	1313280	2180	2180	2180	2180	0
451	20250204	134200	1313280	2180	2180	2180	2180	0
452	20250204	134100	1313280	2180	2180	2180	2180	0
453	20250204	134000	1313280	2180	2180	2180	2180	0
454	20250204	133900	1313280	2180	2180	2180	2180	15
455	20250204	133800	1280580	2180	2180	2180	2180	0
456	20250204	133700	1280580	2180	2180	2180	2180	0
457	20250204	133600	1280580	2180	2180	2180	2180	0
458	20250204	133500	1280580	2180	2180	2180	2180	0
459	20250204	133400	1280580	2180	2180	2180	2180	0
460	20250204	133300	1280580	2180	2180	2180	2180	0
461	20250204	133200	1280580	2180	2180	2180	2180	0
462	20250204	133100	1280580	2180	2180	2180	2180	0
463	20250204	133000	1280580	2180	2180	2180	2180	0
464	20250204	132900	1280580	2180	2180	2180	2180	0
465	20250204	132800	1280580	2180	2180	2180	2180	0
466	20250204	132700	1280580	2180	2180	2180	2180	0
467	20250204	132600	1280580	2180	2180	2180	2180	0
468	20250204	132500	1280580	2180	2180	2180	2180	0
469	20250204	132400	1280580	2180	2180	2180	2180	0
470	20250204	132300	1280580	2180	2180	2180	2180	0
471	20250204	132200	1280580	2180	2180	2180	2180	0
472	20250204	132100	1280580	2180	2180	2180	2180	0
473	20250204	132000	1280580	2180	2180	2180	2180	0
474	20250204	131900	1280580	2180	2180	2180	2180	0
475	20250204	131800	1280580	2180	2180	2180	2180	0
476	20250204	131700	1280580	2180	2180	2180	2180	0
477	20250204	131600	1280580	2180	2180	2180	2180	0
478	20250204	131500	1280580	2180	2180	2180	2180	0
479	20250204	131400	1280580	2180	2180	2180	2180	0
480	20250204	131300	1280580	2180	2180	2180	2180	0
481	20250204	131200	1280580	2180	2180	2180	2180	0
482	20250204	131100	1280580	2180	2180	2180	2180	35
483	20250204	131000	1204280	2180	2180	2180	2180	0
484	20250204	130900	1204280	2180	2180	2180	2180	0
485	20250204	130800	1204280	2180	2180	2180	2180	0
486	20250204	130700	1204280	2180	2180	2180	2180	0
487	20250204	130600	1204280	2180	2180	2180	2180	0
488	20250204	130500	1204280	2180	2180	2180	2180	0
489	20250204	130400	1204280	2180	2180	2180	2180	0
490	20250204	130300	1204280	2180	2180	2180	2180	0
491	20250204	130200	1204280	2180	2180	2180	2180	0
492	20250204	130100	1204280	2180	2180	2180	2180	0
493	20250204	130000	1204280	2180	2180	2180	2180	0
494	20250204	125900	1204280	2180	2180	2180	2180	0
495	20250204	125800	1204280	2180	2180	2180	2180	0
496	20250204	125700	1204280	2180	2180	2180	2180	0
497	20250204	125600	1204280	2180	2180	2180	2180	0
498	20250204	125500	1204280	2180	2180	2180	2180	0
499	20250204	125400	1204280	2180	2180	2180	2180	0
500	20250204	125300	1204280	2180	2180	2180	2180	0
501	20250204	125200	1204280	2180	2180	2180	2180	0
502	20250204	125100	1204280	2180	2180	2180	2180	0
503	20250204	125000	1204280	2180	2180	2180	2180	0
504	20250204	124900	1204280	2180	2180	2180	2180	0
505	20250204	124800	1204280	2180	2180	2180	2180	0
506	20250204	124700	1204280	2180	2180	2180	2180	0
507	20250204	124600	1204280	2180	2180	2180	2180	0
508	20250204	124500	1204280	2180	2180	2180	2180	0
509	20250204	124400	1204280	2180	2180	2180	2180	0
510	20250204	124300	1204280	2180	2180	2180	2180	0
511	20250204	124200	1204280	2180	2180	2180	2180	0
512	20250204	124100	1204280	2180	2180	2180	2180	0
513	20250204	124000	1204280	2180	2180	2180	2180	0
514	20250204	123900	1204280	2180	2180	2180	2180	0
515	20250204	123800	1204280	2180	2180	2180	2180	0
516	20250204	123700	1204280	2180	2180	2180	2180	0
517	20250204	123600	1204280	2180	2180	2180	2180	0
518	20250204	123500	1204280	2180	2180	2180	2180	0
519	20250204	123400	1204280	2180	2180	2180	2180	0
520	20250204	123300	1204280	2180	2180	2180	2180	0
521	20250204	123200	1204280	2180	2180	2180	2180	0
522	20250204	123100	1204280	2180	2180	2180	2180	0
523	20250204	123000	1204280	2180	2180	2180	2180	0
524	20250204	122900	1204280	2180	2180	2180	2180	1
525	20250204	122800	1202100	2175	2175	2175	2175	0
526	20250204	122700	1202100	2175	2175	2175	2175	0
527	20250204	122600	1202100	2175	2175	2175	2175	0
528	20250204	122500	1202100	2175	2180	2180	2175	148
529	20250204	122400	879700	2180	2180	2180	2180	0
530	20250204	122300	879700	2180	2180	2180	2180	0
531	20250204	122200	879700	2180	2180	2180	2180	0
532	20250204	122100	879700	2180	2180	2180	2180	0
533	20250204	122000	879700	2180	2180	2180	2180	1
534	20250204	121900	877520	2180	2180	2180	2180	6
535	20250204	121800	864440	2180	2180	2180	2180	0
536	20250204	121700	864440	2180	2180	2180	2180	0
537	20250204	121600	864440	2180	2180	2180	2180	0
538	20250204	121500	864440	2180	2180	2180	2180	0
539	20250204	121400	864440	2180	2180	2180	2180	0
540	20250204	121300	864440	2180	2180	2180	2180	0
541	20250204	121200	864440	2180	2180	2180	2180	0
542	20250204	121100	864440	2180	2180	2180	2180	0
543	20250204	121000	864440	2180	2180	2180	2180	0
544	20250204	120900	864440	2180	2180	2180	2180	0
545	20250204	120800	864440	2180	2180	2180	2180	0
546	20250204	120700	864440	2180	2180	2180	2180	0
547	20250204	120600	864440	2180	2180	2180	2180	0
548	20250204	120500	864440	2180	2180	2180	2180	0
549	20250204	120400	864440	2180	2180	2180	2180	0
550	20250204	120300	864440	2180	2180	2180	2180	0
551	20250204	120200	864440	2180	2180	2180	2180	0
552	20250204	120100	864440	2180	2180	2180	2180	0
553	20250204	120000	864440	2180	2180	2180	2180	0
554	20250204	115900	864440	2180	2180	2180	2180	0
555	20250204	115800	864440	2180	2180	2180	2180	0
556	20250204	115700	864440	2180	2180	2180	2180	0
557	20250204	115600	864440	2180	2180	2180	2180	0
558	20250204	115500	864440	2180	2180	2180	2180	0
559	20250204	115400	864440	2180	2180	2180	2180	0
560	20250204	115300	864440	2180	2180	2180	2180	0
561	20250204	115200	864440	2180	2180	2180	2180	0
562	20250204	115100	864440	2180	2180	2180	2180	0
563	20250204	115000	864440	2180	2180	2180	2180	0
564	20250204	114900	864440	2180	2180	2180	2180	0
565	20250204	114800	864440	2180	2180	2180	2180	0
566	20250204	114700	864440	2180	2180	2180	2180	0
567	20250204	114600	864440	2180	2180	2180	2180	0
568	20250204	114500	864440	2180	2180	2180	2180	0
569	20250204	114400	864440	2180	2180	2180	2180	0
570	20250204	114300	864440	2180	2180	2180	2180	0
571	20250204	114200	864440	2180	2180	2180	2180	0
572	20250204	114100	864440	2180	2180	2180	2180	0
573	20250204	114000	864440	2180	2180	2180	2180	0
574	20250204	113900	864440	2180	2180	2180	2180	0
575	20250204	113800	864440	2180	2180	2180	2180	0
576	20250204	113700	864440	2180	2180	2180	2180	0
577	20250204	113600	864440	2180	2180	2180	2180	0
578	20250204	113500	864440	2180	2180	2180	2180	0
579	20250204	113400	864440	2180	2180	2180	2135	242
580	20250204	113300	347680	2135	2180	2180	2135	61
581	20250204	113200	217350	2180	2180	2180	2180	0
582	20250204	113100	217350	2180	2180	2180	2180	0
583	20250204	113000	217350	2180	2180	2180	2180	0
584	20250204	112900	217350	2180	2135	2180	2135	2
585	20250204	112800	213035	2180	2180	2180	2180	0
586	20250204	112700	213035	2180	2180	2180	2180	0
587	20250204	112600	213035	2180	2180	2180	2180	0
588	20250204	112500	213035	2180	2180	2180	2180	0
589	20250204	112400	213035	2180	2180	2180	2180	0
590	20250204	112300	213035	2180	2180	2180	2180	0
591	20250204	112200	213035	2180	2180	2180	2180	0
592	20250204	112100	213035	2180	2180	2180	2180	0
593	20250204	112000	213035	2180	2180	2180	2180	0
594	20250204	111900	213035	2180	2180	2180	2180	0
595	20250204	111800	213035	2180	2180	2180	2180	0
596	20250204	111700	213035	2180	2180	2180	2180	0
597	20250204	111600	213035	2180	2180	2180	2180	0
598	20250204	111500	213035	2180	2180	2180	2180	0
599	20250204	111400	213035	2180	2180	2180	2180	0
600	20250204	111300	213035	2180	2180	2180	2180	0
601	20250204	111200	213035	2180	2180	2180	2180	0
602	20250204	111100	213035	2180	2180	2180	2180	1
603	20250204	111000	210855	2130	2130	2130	2130	12
604	20250204	110900	185295	2180	2180	2180	2180	0
605	20250204	110800	185295	2180	2180	2180	2180	0
606	20250204	110700	185295	2180	2180	2180	2180	0
607	20250204	110600	185295	2180	2180	2180	2180	0
608	20250204	110500	185295	2180	2180	2180	2180	0
609	20250204	110400	185295	2180	2180	2180	2180	0
610	20250204	110300	185295	2180	2180	2180	2180	0
611	20250204	110200	185295	2180	2180	2180	2180	0
612	20250204	110100	185295	2180	2180	2180	2180	0
613	20250204	110000	185295	2180	2180	2180	2180	0
614	20250204	105900	185295	2180	2180	2180	2180	0
615	20250204	105800	185295	2180	2180	2180	2180	0
616	20250204	105700	185295	2180	2180	2180	2180	0
617	20250204	105600	185295	2180	2180	2180	2180	0
618	20250204	105500	185295	2180	2180	2180	2180	0
619	20250204	105400	185295	2180	2180	2180	2180	0
620	20250204	105300	185295	2180	2180	2180	2180	0
621	20250204	105200	185295	2180	2180	2180	2180	0
622	20250204	105100	185295	2180	2180	2180	2180	0
623	20250204	105000	185295	2180	2180	2180	2180	0
624	20250204	104900	185295	2180	2180	2180	2180	0
625	20250204	104800	185295	2180	2180	2180	2180	0
626	20250204	104700	185295	2180	2180	2180	2180	0
627	20250204	104600	185295	2180	2180	2180	2180	0
628	20250204	104500	185295	2180	2180	2180	2180	0
629	20250204	104400	185295	2180	2180	2180	2180	0
630	20250204	104300	185295	2180	2180	2180	2180	0
631	20250204	104200	185295	2180	2180	2180	2180	0
632	20250204	104100	185295	2180	2180	2180	2180	0
633	20250204	104000	185295	2180	2180	2180	2180	0
634	20250204	103900	185295	2180	2180	2180	2180	0
635	20250204	103800	185295	2180	2180	2180	2180	0
636	20250204	103700	185295	2180	2180	2180	2180	0
637	20250204	103600	185295	2180	2180	2180	2180	0
638	20250204	103500	185295	2180	2180	2180	2180	0
639	20250204	103400	185295	2180	2180	2180	2180	0
640	20250204	103300	185295	2180	2180	2180	2180	0
641	20250204	103200	185295	2180	2180	2180	2180	0
642	20250204	103100	185295	2180	2180	2180	2180	1
643	20250204	103000	183115	2125	2125	2185	2125	3
644	20250204	102900	176680	2185	2125	2185	2125	2
645	20250204	102800	172370	2185	2185	2185	2185	0
646	20250204	102700	172370	2185	2185	2185	2185	0
647	20250204	102600	172370	2185	2185	2185	2185	0
648	20250204	102500	172370	2185	2185	2185	2185	0
649	20250204	102400	172370	2185	2185	2185	2185	0
650	20250204	102300	172370	2185	2185	2185	2185	0
651	20250204	102200	172370	2185	2185	2185	2185	0
652	20250204	102100	172370	2185	2185	2185	2185	0
653	20250204	102000	172370	2185	2185	2185	2185	0
654	20250204	101900	172370	2185	2185	2185	2185	0
655	20250204	101800	172370	2185	2185	2185	2185	0
656	20250204	101700	172370	2185	2185	2185	2185	0
657	20250204	101600	172370	2185	2185	2185	2185	0
658	20250204	101500	172370	2185	2185	2185	2185	0
659	20250204	101400	172370	2185	2185	2185	2185	0
660	20250204	101300	172370	2185	2185	2185	2185	0
661	20250204	101200	172370	2185	2185	2185	2185	0
662	20250204	101100	172370	2185	2185	2185	2185	0
663	20250204	101000	172370	2185	2185	2185	2185	0
664	20250204	100900	172370	2185	2185	2185	2185	1
665	20250204	100800	170185	2125	2125	2125	2125	2
666	20250204	100700	165935	2185	2185	2185	2185	0
667	20250204	100600	165935	2185	2185	2185	2185	0
668	20250204	100500	165935	2185	2185	2185	2185	0
669	20250204	100400	165935	2185	2185	2185	2185	0
670	20250204	100300	165935	2185	2185	2185	2185	0
671	20250204	100200	165935	2185	2185	2185	2185	0
672	20250204	100100	165935	2185	2185	2185	2185	0
673	20250204	100000	165935	2185	2185	2185	2185	0
674	20250204	095900	165935	2185	2185	2185	2185	0
675	20250204	095800	165935	2185	2185	2185	2185	0
676	20250204	095700	165935	2185	2185	2185	2185	0
677	20250204	095600	165935	2185	2185	2185	2185	0
678	20250204	095500	165935	2185	2185	2185	2185	0
679	20250204	095400	165935	2185	2185	2185	2185	5
680	20250204	095300	155010	2185	2185	2185	2185	0
681	20250204	095200	155010	2185	2185	2185	2185	0
682	20250204	095100	155010	2185	2185	2185	2185	0
683	20250204	095000	155010	2185	2185	2185	2185	0
684	20250204	094900	155010	2185	2185	2185	2185	0
685	20250204	094800	155010	2185	2185	2185	2185	0
686	20250204	094700	155010	2185	2185	2185	2185	0
687	20250204	094600	155010	2185	2185	2185	2185	0
688	20250204	094500	155010	2185	2185	2185	2185	0
689	20250204	094400	155010	2185	2185	2185	2185	0
690	20250204	094300	155010	2185	2185	2185	2185	0
691	20250204	094200	155010	2185	2185	2185	2185	0
692	20250204	094100	155010	2185	2185	2185	2185	0
693	20250204	094000	155010	2185	2185	2185	2185	0
694	20250204	093900	155010	2185	2185	2185	2185	0
695	20250204	093800	155010	2185	2185	2185	2185	0
696	20250204	093700	155010	2185	2185	2185	2185	2
697	20250204	093600	150640	2185	2185	2185	2185	0
698	20250204	093500	150640	2185	2185	2185	2185	0
699	20250204	093400	150640	2185	2185	2185	2185	0
700	20250204	093300	150640	2185	2185	2185	2185	0
701	20250204	093200	150640	2185	2185	2185	2185	1
702	20250204	093100	148455	2125	2125	2125	2125	0
703	20250204	093000	148455	2125	2125	2125	2125	1
704	20250204	092900	146330	2190	2190	2190	2190	0
705	20250204	092800	146330	2190	2125	2190	2125	11
706	20250204	092700	122890	2190	2190	2190	2190	0
707	20250204	092600	122890	2190	2190	2190	2190	0
708	20250204	092500	122890	2190	2190	2190	2190	0
709	20250204	092400	122890	2190	2190	2190	2190	0
710	20250204	092300	122890	2190	2190	2190	2190	0
711	20250204	092200	122890	2190	2190	2190	2190	10
712	20250204	092100	100990	2190	2190	2190	2190	0
713	20250204	092000	100990	2190	2190	2190	2190	12
714	20250204	091900	74710	2195	2195	2195	2195	0
715	20250204	091800	74710	2195	2195	2195	2195	0
716	20250204	091700	74710	2195	2195	2195	2195	0
717	20250204	091600	74710	2195	2195	2195	2195	0
718	20250204	091500	74710	2195	2195	2195	2195	0
719	20250204	091400	74710	2195	2195	2195	2195	0
720	20250204	091300	74710	2195	2195	2195	2195	1
721	20250204	091200	72515	2115	2115	2115	2115	1
722	20250204	091100	70400	2200	2200	2200	2200	0
723	20250204	091000	70400	2200	2200	2200	2200	0
724	20250204	090900	70400	2200	2200	2200	2200	0
725	20250204	090800	70400	2200	2200	2200	2200	0
726	20250204	090700	70400	2200	2200	2200	2200	0
727	20250204	090600	70400	2200	2200	2200	2200	0
728	20250204	090500	70400	2200	2200	2200	2200	0
729	20250204	090400	70400	2200	2200	2200	2200	22
730	20250204	090300	22000	2200	2200	2200	2200	9
731	20250204	090200	2200	2200	2200	2200	2200	1
732	20250204	090100	0	2195	2195	2195	2195	0
733	20250204	090000	0	2195	2195	2195	2195	0