KissMeData/376290/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211900	10259020	2930	2930	2930	2930	857
3	20250204	211800	10259020	2930	2930	2930	2930	0
4	20250204	211700	10259020	2930	2930	2930	2930	0
5	20250204	211600	10259020	2930	2930	2930	2930	0
6	20250204	211500	10259020	2930	2930	2930	2930	0
7	20250204	211400	10259020	2930	2930	2930	2930	0
8	20250204	211300	10259020	2930	2930	2930	2930	0
9	20250204	211200	10259020	2930	2930	2930	2930	0
10	20250204	211100	10259020	2930	2930	2930	2930	0
11	20250204	211000	10259020	2930	2930	2930	2930	0
12	20250204	210900	10259020	2930	2930	2930	2930	0
13	20250204	210800	10259020	2930	2930	2930	2930	0
14	20250204	210700	10259020	2930	2930	2930	2930	0
15	20250204	210600	10259020	2930	2930	2930	2930	0
16	20250204	210500	10259020	2930	2930	2930	2930	0
17	20250204	210400	10259020	2930	2930	2930	2930	0
18	20250204	210300	10259020	2930	2930	2930	2930	0
19	20250204	210200	10259020	2930	2930	2930	2930	0
20	20250204	210100	10259020	2930	2930	2930	2930	0
21	20250204	210000	10259020	2930	2930	2930	2930	0
22	20250204	205900	10259020	2930	2930	2930	2930	0
23	20250204	205800	10259020	2930	2930	2930	2930	0
24	20250204	205700	10259020	2930	2930	2930	2930	0
25	20250204	205600	10259020	2930	2930	2930	2930	0
26	20250204	205500	10259020	2930	2930	2930	2930	0
27	20250204	205400	10259020	2930	2930	2930	2930	0
28	20250204	205300	10259020	2930	2930	2930	2930	0
29	20250204	205200	10259020	2930	2930	2930	2930	0
30	20250204	205100	10259020	2930	2930	2930	2930	0
31	20250204	205000	10259020	2930	2930	2930	2930	0
32	20250204	204900	10259020	2930	2930	2930	2930	857
33	20250204	204800	10259020	2930	2930	2930	2930	0
34	20250204	204700	10259020	2930	2930	2930	2930	0
35	20250204	204600	10259020	2930	2930	2930	2930	0
36	20250204	204500	10259020	2930	2930	2930	2930	0
37	20250204	204400	10259020	2930	2930	2930	2930	0
38	20250204	204300	10259020	2930	2930	2930	2930	0
39	20250204	204200	10259020	2930	2930	2930	2930	0
40	20250204	204100	10259020	2930	2930	2930	2930	0
41	20250204	204000	10259020	2930	2930	2930	2930	0
42	20250204	203900	10259020	2930	2930	2930	2930	0
43	20250204	203800	10259020	2930	2930	2930	2930	0
44	20250204	203700	10259020	2930	2930	2930	2930	0
45	20250204	203600	10259020	2930	2930	2930	2930	0
46	20250204	203500	10259020	2930	2930	2930	2930	0
47	20250204	203400	10259020	2930	2930	2930	2930	0
48	20250204	203300	10259020	2930	2930	2930	2930	0
49	20250204	203200	10259020	2930	2930	2930	2930	0
50	20250204	203100	10259020	2930	2930	2930	2930	0
51	20250204	203000	10259020	2930	2930	2930	2930	0
52	20250204	202900	10259020	2930	2930	2930	2930	0
53	20250204	202800	10259020	2930	2930	2930	2930	0
54	20250204	202700	10259020	2930	2930	2930	2930	0
55	20250204	202600	10259020	2930	2930	2930	2930	0
56	20250204	202500	10259020	2930	2930	2930	2930	0
57	20250204	202400	10259020	2930	2930	2930	2930	0
58	20250204	202300	10259020	2930	2930	2930	2930	0
59	20250204	202200	10259020	2930	2930	2930	2930	0
60	20250204	202100	10259020	2930	2930	2930	2930	0
61	20250204	202000	10259020	2930	2930	2930	2930	0
62	20250204	201900	10259020	2930	2930	2930	2930	857
63	20250204	201800	10259020	2930	2930	2930	2930	0
64	20250204	201700	10259020	2930	2930	2930	2930	0
65	20250204	201600	10259020	2930	2930	2930	2930	0
66	20250204	201500	10259020	2930	2930	2930	2930	0
67	20250204	201400	10259020	2930	2930	2930	2930	0
68	20250204	201300	10259020	2930	2930	2930	2930	0
69	20250204	201200	10259020	2930	2930	2930	2930	0
70	20250204	201100	10259020	2930	2930	2930	2930	0
71	20250204	201000	10259020	2930	2930	2930	2930	0
72	20250204	200900	10259020	2930	2930	2930	2930	0
73	20250204	200800	10259020	2930	2930	2930	2930	0
74	20250204	200700	10259020	2930	2930	2930	2930	0
75	20250204	200600	10259020	2930	2930	2930	2930	0
76	20250204	200500	10259020	2930	2930	2930	2930	0
77	20250204	200400	10259020	2930	2930	2930	2930	0
78	20250204	200300	10259020	2930	2930	2930	2930	0
79	20250204	200200	10259020	2930	2930	2930	2930	0
80	20250204	200100	10259020	2930	2930	2930	2930	0
81	20250204	200000	10259020	2930	2930	2930	2930	0
82	20250204	195900	10259020	2930	2930	2930	2930	0
83	20250204	195800	10259020	2930	2930	2930	2930	0
84	20250204	195700	10259020	2930	2930	2930	2930	0
85	20250204	195600	10259020	2930	2930	2930	2930	0
86	20250204	195500	10259020	2930	2930	2930	2930	0
87	20250204	195400	10259020	2930	2930	2930	2930	0
88	20250204	195300	10259020	2930	2930	2930	2930	0
89	20250204	195200	10259020	2930	2930	2930	2930	0
90	20250204	195100	10259020	2930	2930	2930	2930	0
91	20250204	195000	10259020	2930	2930	2930	2930	0
92	20250204	194900	10259020	2930	2930	2930	2930	857
93	20250204	194800	10259020	2930	2930	2930	2930	0
94	20250204	194700	10259020	2930	2930	2930	2930	0
95	20250204	194600	10259020	2930	2930	2930	2930	0
96	20250204	194500	10259020	2930	2930	2930	2930	0
97	20250204	194400	10259020	2930	2930	2930	2930	0
98	20250204	194300	10259020	2930	2930	2930	2930	0
99	20250204	194200	10259020	2930	2930	2930	2930	0
100	20250204	194100	10259020	2930	2930	2930	2930	0
101	20250204	194000	10259020	2930	2930	2930	2930	0
102	20250204	193900	10259020	2930	2930	2930	2930	0
103	20250204	193800	10259020	2930	2930	2930	2930	0
104	20250204	193700	10259020	2930	2930	2930	2930	0
105	20250204	193600	10259020	2930	2930	2930	2930	0
106	20250204	193500	10259020	2930	2930	2930	2930	0
107	20250204	193400	10259020	2930	2930	2930	2930	0
108	20250204	193300	10259020	2930	2930	2930	2930	0
109	20250204	193200	10259020	2930	2930	2930	2930	0
110	20250204	193100	10259020	2930	2930	2930	2930	0
111	20250204	193000	10259020	2930	2930	2930	2930	0
112	20250204	192900	10259020	2930	2930	2930	2930	0
113	20250204	192800	10259020	2930	2930	2930	2930	0
114	20250204	192700	10259020	2930	2930	2930	2930	0
115	20250204	192600	10259020	2930	2930	2930	2930	0
116	20250204	192500	10259020	2930	2930	2930	2930	0
117	20250204	192400	10259020	2930	2930	2930	2930	0
118	20250204	192300	10259020	2930	2930	2930	2930	0
119	20250204	192200	10259020	2930	2930	2930	2930	0
120	20250204	192100	10259020	2930	2930	2930	2930	0
121	20250204	192000	10259020	2930	2930	2930	2930	0
122	20250204	191900	10259020	2930	2930	2930	2930	857
123	20250204	191800	10259020	2930	2930	2930	2930	0
124	20250204	191700	10259020	2930	2930	2930	2930	0
125	20250204	191600	10259020	2930	2930	2930	2930	0
126	20250204	191500	10259020	2930	2930	2930	2930	0
127	20250204	191400	10259020	2930	2930	2930	2930	0
128	20250204	191300	10259020	2930	2930	2930	2930	0
129	20250204	191200	10259020	2930	2930	2930	2930	0
130	20250204	191100	10259020	2930	2930	2930	2930	0
131	20250204	191000	10259020	2930	2930	2930	2930	0
132	20250204	190900	10259020	2930	2930	2930	2930	0
133	20250204	190800	10259020	2930	2930	2930	2930	0
134	20250204	190700	10259020	2930	2930	2930	2930	0
135	20250204	190600	10259020	2930	2930	2930	2930	0
136	20250204	190500	10259020	2930	2930	2930	2930	0
137	20250204	190400	10259020	2930	2930	2930	2930	0
138	20250204	190300	10259020	2930	2930	2930	2930	0
139	20250204	190200	10259020	2930	2930	2930	2930	0
140	20250204	190100	10259020	2930	2930	2930	2930	0
141	20250204	190000	10259020	2930	2930	2930	2930	0
142	20250204	185900	10259020	2930	2930	2930	2930	0
143	20250204	185800	10259020	2930	2930	2930	2930	0
144	20250204	185700	10259020	2930	2930	2930	2930	0
145	20250204	185600	10259020	2930	2930	2930	2930	0
146	20250204	185500	10259020	2930	2930	2930	2930	0
147	20250204	185400	10259020	2930	2930	2930	2930	0
148	20250204	185300	10259020	2930	2930	2930	2930	0
149	20250204	185200	10259020	2930	2930	2930	2930	0
150	20250204	185100	10259020	2930	2930	2930	2930	0
151	20250204	185000	10259020	2930	2930	2930	2930	0
152	20250204	184900	10259020	2930	2930	2930	2930	857
153	20250204	184800	10259020	2930	2930	2930	2930	0
154	20250204	184700	10259020	2930	2930	2930	2930	0
155	20250204	184600	10259020	2930	2930	2930	2930	0
156	20250204	184500	10259020	2930	2930	2930	2930	0
157	20250204	184400	10259020	2930	2930	2930	2930	0
158	20250204	184300	10259020	2930	2930	2930	2930	0
159	20250204	184200	10259020	2930	2930	2930	2930	0
160	20250204	184100	10259020	2930	2930	2930	2930	0
161	20250204	184000	10259020	2930	2930	2930	2930	0
162	20250204	183900	10259020	2930	2930	2930	2930	0
163	20250204	183800	10259020	2930	2930	2930	2930	0
164	20250204	183700	10259020	2930	2930	2930	2930	0
165	20250204	183600	10259020	2930	2930	2930	2930	0
166	20250204	183500	10259020	2930	2930	2930	2930	0
167	20250204	183400	10259020	2930	2930	2930	2930	0
168	20250204	183300	10259020	2930	2930	2930	2930	0
169	20250204	183200	10259020	2930	2930	2930	2930	0
170	20250204	183100	10259020	2930	2930	2930	2930	0
171	20250204	183000	10259020	2930	2930	2930	2930	0
172	20250204	182900	10259020	2930	2930	2930	2930	0
173	20250204	182800	10259020	2930	2930	2930	2930	0
174	20250204	182700	10259020	2930	2930	2930	2930	0
175	20250204	182600	10259020	2930	2930	2930	2930	0
176	20250204	182500	10259020	2930	2930	2930	2930	0
177	20250204	182400	10259020	2930	2930	2930	2930	0
178	20250204	182300	10259020	2930	2930	2930	2930	0
179	20250204	182200	10259020	2930	2930	2930	2930	0
180	20250204	182100	10259020	2930	2930	2930	2930	0
181	20250204	182000	10259020	2930	2930	2930	2930	0
182	20250204	181900	10259020	2930	2930	2930	2930	857
183	20250204	181800	10259020	2930	2930	2930	2930	0
184	20250204	181700	10259020	2930	2930	2930	2930	0
185	20250204	181600	10259020	2930	2930	2930	2930	0
186	20250204	181500	10259020	2930	2930	2930	2930	0
187	20250204	181400	10259020	2930	2930	2930	2930	0
188	20250204	181300	10259020	2930	2930	2930	2930	0
189	20250204	181200	10259020	2930	2930	2930	2930	0
190	20250204	181100	10259020	2930	2930	2930	2930	0
191	20250204	181000	10259020	2930	2930	2930	2930	0
192	20250204	180900	10259020	2930	2930	2930	2930	0
193	20250204	180800	10259020	2930	2930	2930	2930	0
194	20250204	180700	10259020	2930	2930	2930	2930	0
195	20250204	180600	10259020	2930	2930	2930	2930	0
196	20250204	180500	10259020	2930	2930	2930	2930	0
197	20250204	180400	10259020	2930	2930	2930	2930	0
198	20250204	180300	10259020	2930	2930	2930	2930	0
199	20250204	180200	10259020	2930	2930	2930	2930	0
200	20250204	180100	10259020	2930	2930	2930	2930	0
201	20250204	180000	10259020	2930	2930	2930	2930	0
202	20250204	175900	10259020	2930	2930	2930	2930	0
203	20250204	175800	10259020	2930	2930	2930	2930	0
204	20250204	175700	10259020	2930	2930	2930	2930	0
205	20250204	175600	10259020	2930	2930	2930	2930	0
206	20250204	175500	10259020	2930	2930	2930	2930	0
207	20250204	175400	10259020	2930	2930	2930	2930	0
208	20250204	175300	10259020	2930	2930	2930	2930	0
209	20250204	175200	10259020	2930	2930	2930	2930	0
210	20250204	175100	10259020	2930	2930	2930	2930	0
211	20250204	175000	10259020	2930	2930	2930	2930	0
212	20250204	174900	10259020	2930	2930	2930	2930	857
213	20250204	174800	10259020	2930	2930	2930	2930	0
214	20250204	174700	10259020	2930	2930	2930	2930	0
215	20250204	174600	10259020	2930	2930	2930	2930	0
216	20250204	174500	10259020	2930	2930	2930	2930	0
217	20250204	174400	10259020	2930	2930	2930	2930	0
218	20250204	174300	10259020	2930	2930	2930	2930	0
219	20250204	174200	10259020	2930	2930	2930	2930	0
220	20250204	174100	10259020	2930	2930	2930	2930	0
221	20250204	174000	10259020	2930	2930	2930	2930	0
222	20250204	173900	10259020	2930	2930	2930	2930	0
223	20250204	173800	10259020	2930	2930	2930	2930	0
224	20250204	173700	10259020	2930	2930	2930	2930	0
225	20250204	173600	10259020	2930	2930	2930	2930	0
226	20250204	173500	10259020	2930	2930	2930	2930	0
227	20250204	173400	10259020	2930	2930	2930	2930	0
228	20250204	173300	10259020	2930	2930	2930	2930	0
229	20250204	173200	10259020	2930	2930	2930	2930	0
230	20250204	173100	10259020	2930	2930	2930	2930	0
231	20250204	173000	10259020	2930	2930	2930	2930	0
232	20250204	172900	10259020	2930	2930	2930	2930	0
233	20250204	172800	10259020	2930	2930	2930	2930	0
234	20250204	172700	10259020	2930	2930	2930	2930	0
235	20250204	172600	10259020	2930	2930	2930	2930	0
236	20250204	172500	10259020	2930	2930	2930	2930	0
237	20250204	172400	10259020	2930	2930	2930	2930	0
238	20250204	172300	10259020	2930	2930	2930	2930	0
239	20250204	172200	10259020	2930	2930	2930	2930	0
240	20250204	172100	10259020	2930	2930	2930	2930	0
241	20250204	172000	10259020	2930	2930	2930	2930	0
242	20250204	171900	10259020	2930	2930	2930	2930	857
243	20250204	171800	10259020	2930	2930	2930	2930	0
244	20250204	171700	10259020	2930	2930	2930	2930	0
245	20250204	171600	10259020	2930	2930	2930	2930	0
246	20250204	171500	10259020	2930	2930	2930	2930	0
247	20250204	171400	10259020	2930	2930	2930	2930	0
248	20250204	171300	10259020	2930	2930	2930	2930	0
249	20250204	171200	10259020	2930	2930	2930	2930	0
250	20250204	171100	10259020	2930	2930	2930	2930	0
251	20250204	171000	10259020	2930	2930	2930	2930	0
252	20250204	170900	10259020	2930	2930	2930	2930	0
253	20250204	170800	10259020	2930	2930	2930	2930	0
254	20250204	170700	10259020	2930	2930	2930	2930	0
255	20250204	170600	10259020	2930	2930	2930	2930	0
256	20250204	170500	10259020	2930	2930	2930	2930	0
257	20250204	170400	10259020	2930	2930	2930	2930	0
258	20250204	170300	10259020	2930	2930	2930	2930	0
259	20250204	170200	10259020	2930	2930	2930	2930	0
260	20250204	170100	10259020	2930	2930	2930	2930	0
261	20250204	170000	10259020	2930	2930	2930	2930	0
262	20250204	165900	10259020	2930	2930	2930	2930	0
263	20250204	165800	10259020	2930	2930	2930	2930	0
264	20250204	165700	10259020	2930	2930	2930	2930	0
265	20250204	165600	10259020	2930	2930	2930	2930	0
266	20250204	165500	10259020	2930	2930	2930	2930	0
267	20250204	165400	10259020	2930	2930	2930	2930	0
268	20250204	165300	10259020	2930	2930	2930	2930	0
269	20250204	165200	10259020	2930	2930	2930	2930	0
270	20250204	165100	10259020	2930	2930	2930	2930	0
271	20250204	165000	10259020	2930	2930	2930	2930	0
272	20250204	164900	10259020	2930	2930	2930	2930	857
273	20250204	164800	10259020	2930	2930	2930	2930	0
274	20250204	164700	10259020	2930	2930	2930	2930	0
275	20250204	164600	10259020	2930	2930	2930	2930	0
276	20250204	164500	10259020	2930	2930	2930	2930	0
277	20250204	164400	10259020	2930	2930	2930	2930	0
278	20250204	164300	10259020	2930	2930	2930	2930	0
279	20250204	164200	10259020	2930	2930	2930	2930	0
280	20250204	164100	10259020	2930	2930	2930	2930	0
281	20250204	164000	10259020	2930	2930	2930	2930	0
282	20250204	163900	10259020	2930	2930	2930	2930	0
283	20250204	163800	10259020	2930	2930	2930	2930	0
284	20250204	163700	10259020	2930	2930	2930	2930	0
285	20250204	163600	10259020	2930	2930	2930	2930	0
286	20250204	163500	10259020	2930	2930	2930	2930	0
287	20250204	163400	10259020	2930	2930	2930	2930	0
288	20250204	163300	10259020	2930	2930	2930	2930	0
289	20250204	163200	10259020	2930	2930	2930	2930	0
290	20250204	163100	10259020	2930	2930	2930	2930	0
291	20250204	163000	10259020	2930	2930	2930	2930	0
292	20250204	162900	10259020	2930	2930	2930	2930	0
293	20250204	162800	10259020	2930	2930	2930	2930	0
294	20250204	162700	10259020	2930	2930	2930	2930	0
295	20250204	162600	10259020	2930	2930	2930	2930	0
296	20250204	162500	10259020	2930	2930	2930	2930	0
297	20250204	162400	10259020	2930	2930	2930	2930	0
298	20250204	162300	10259020	2930	2930	2930	2930	0
299	20250204	162200	10259020	2930	2930	2930	2930	0
300	20250204	162100	10259020	2930	2930	2930	2930	0
301	20250204	162000	10259020	2930	2930	2930	2930	0
302	20250204	161900	10259020	2930	2930	2930	2930	857
303	20250204	161800	10259020	2930	2930	2930	2930	0
304	20250204	161700	10259020	2930	2930	2930	2930	0
305	20250204	161600	10259020	2930	2930	2930	2930	0
306	20250204	161500	10259020	2930	2930	2930	2930	0
307	20250204	161400	10259020	2930	2930	2930	2930	0
308	20250204	161300	10259020	2930	2930	2930	2930	0
309	20250204	161200	10259020	2930	2930	2930	2930	0
310	20250204	161100	10259020	2930	2930	2930	2930	0
311	20250204	161000	10259020	2930	2930	2930	2930	0
312	20250204	160900	10259020	2930	2930	2930	2930	0
313	20250204	160800	10259020	2930	2930	2930	2930	0
314	20250204	160700	10259020	2930	2930	2930	2930	0
315	20250204	160600	10259020	2930	2930	2930	2930	0
316	20250204	160500	10259020	2930	2930	2930	2930	0
317	20250204	160400	10259020	2930	2930	2930	2930	0
318	20250204	160300	10259020	2930	2930	2930	2930	0
319	20250204	160200	10259020	2930	2930	2930	2930	0
320	20250204	160100	10259020	2930	2930	2930	2930	0
321	20250204	160000	10259020	2930	2930	2930	2930	0
322	20250204	155900	10259020	2930	2930	2930	2930	0
323	20250204	155800	10259020	2930	2930	2930	2930	0
324	20250204	155700	10259020	2930	2930	2930	2930	0
325	20250204	155600	10259020	2930	2930	2930	2930	0
326	20250204	155500	10259020	2930	2930	2930	2930	0
327	20250204	155400	10259020	2930	2930	2930	2930	0
328	20250204	155300	10259020	2930	2930	2930	2930	0
329	20250204	155200	10259020	2930	2930	2930	2930	0
330	20250204	155100	10259020	2930	2930	2930	2930	0
331	20250204	155000	10259020	2930	2930	2930	2930	0
332	20250204	154900	10259020	2930	2930	2930	2930	857
333	20250204	154800	10259020	2930	2930	2930	2930	0
334	20250204	154700	10259020	2930	2930	2930	2930	0
335	20250204	154600	10259020	2930	2930	2930	2930	0
336	20250204	154500	10259020	2930	2930	2930	2930	0
337	20250204	154400	10259020	2930	2930	2930	2930	0
338	20250204	154300	10259020	2930	2930	2930	2930	0
339	20250204	154200	10259020	2930	2930	2930	2930	0
340	20250204	154100	10259020	2930	2930	2930	2930	0
341	20250204	154000	10259020	2930	2930	2930	2930	0
342	20250204	153900	10259020	2930	2930	2930	2930	0
343	20250204	153800	10259020	2930	2930	2930	2930	0
344	20250204	153700	10259020	2930	2930	2930	2930	0
345	20250204	153600	10259020	2930	2930	2930	2930	0
346	20250204	153500	10259020	2930	2930	2930	2930	0
347	20250204	153400	10259020	2930	2930	2930	2930	0
348	20250204	153300	10259020	2930	2930	2930	2930	0
349	20250204	153200	10259020	2930	2930	2930	2930	0
350	20250204	153100	10259020	2930	2930	2930	2930	0
351	20250204	153000	10259020	2930	2930	2930	2930	857
352	20250204	152900	7748010	2930	2930	2930	2930	0
353	20250204	152800	7748010	2930	2930	2930	2930	0
354	20250204	152700	7748010	2930	2930	2930	2930	0
355	20250204	152600	7748010	2930	2930	2930	2930	0
356	20250204	152500	7748010	2930	2930	2930	2930	0
357	20250204	152400	7748010	2930	2930	2930	2930	0
358	20250204	152300	7748010	2930	2930	2930	2930	0
359	20250204	152200	7748010	2930	2930	2930	2930	0
360	20250204	152100	7748010	2930	2930	2930	2930	0
361	20250204	152000	7748010	2930	2930	2930	2930	0
362	20250204	151900	7748010	2930	2930	2930	2930	0
363	20250204	151800	7748010	2930	2930	2930	2930	0
364	20250204	151700	7748010	2930	2930	2930	2930	0
365	20250204	151600	7748010	2930	2910	2930	2910	299
366	20250204	151500	6877040	2915	2920	2920	2915	109
367	20250204	151400	6559150	2930	2930	2930	2930	0
368	20250204	151300	6559150	2930	2925	2930	2925	189
369	20250204	151200	6006225	2925	2925	2925	2925	0
370	20250204	151100	6006225	2925	2925	2925	2925	0
371	20250204	151000	6006225	2925	2925	2925	2925	0
372	20250204	150900	6006225	2925	2925	2925	2925	0
373	20250204	150800	6006225	2925	2925	2925	2925	0
374	20250204	150700	6006225	2925	2925	2925	2925	10
375	20250204	150600	5976975	2925	2920	2925	2920	38
376	20250204	150500	5865995	2925	2925	2925	2925	0
377	20250204	150400	5865995	2925	2925	2925	2925	0
378	20250204	150300	5865995	2925	2925	2925	2925	10
379	20250204	150200	5836745	2925	2925	2925	2925	6
380	20250204	150100	5819195	2925	2925	2925	2925	4
381	20250204	150000	5807495	2925	2925	2925	2925	0
382	20250204	145900	5807495	2925	2925	2925	2925	4
383	20250204	145800	5795795	2925	2925	2925	2925	0
384	20250204	145700	5795795	2925	2925	2925	2925	0
385	20250204	145600	5795795	2925	2925	2925	2925	0
386	20250204	145500	5795795	2925	2925	2925	2925	0
387	20250204	145400	5795795	2925	2925	2925	2925	0
388	20250204	145300	5795795	2925	2925	2925	2925	1
389	20250204	145200	5792870	2925	2925	2925	2925	0
390	20250204	145100	5792870	2925	2925	2925	2925	0
391	20250204	145000	5792870	2925	2925	2925	2925	0
392	20250204	144900	5792870	2925	2925	2925	2925	0
393	20250204	144800	5792870	2925	2925	2925	2925	0
394	20250204	144700	5792870	2925	2925	2925	2925	0
395	20250204	144600	5792870	2925	2925	2925	2925	0
396	20250204	144500	5792870	2925	2925	2925	2925	0
397	20250204	144400	5792870	2925	2925	2925	2925	0
398	20250204	144300	5792870	2925	2925	2925	2925	0
399	20250204	144200	5792870	2925	2925	2925	2925	0
400	20250204	144100	5792870	2925	2925	2925	2925	0
401	20250204	144000	5792870	2925	2925	2925	2925	0
402	20250204	143900	5792870	2925	2925	2925	2925	5
403	20250204	143800	5778245	2935	2935	2935	2935	0
404	20250204	143700	5778245	2935	2935	2935	2935	0
405	20250204	143600	5778245	2935	2935	2935	2935	0
406	20250204	143500	5778245	2935	2935	2935	2935	0
407	20250204	143400	5778245	2935	2935	2935	2935	0
408	20250204	143300	5778245	2935	2935	2935	2935	0
409	20250204	143200	5778245	2935	2935	2935	2935	0
410	20250204	143100	5778245	2935	2935	2935	2935	0
411	20250204	143000	5778245	2935	2935	2935	2935	0
412	20250204	142900	5778245	2935	2935	2935	2935	0
413	20250204	142800	5778245	2935	2935	2935	2935	0
414	20250204	142700	5778245	2935	2935	2935	2935	0
415	20250204	142600	5778245	2935	2935	2935	2935	0
416	20250204	142500	5778245	2935	2935	2935	2935	0
417	20250204	142400	5778245	2935	2935	2935	2935	0
418	20250204	142300	5778245	2935	2935	2935	2935	52
419	20250204	142200	5625625	2940	2940	2940	2940	0
420	20250204	142100	5625625	2940	2940	2940	2940	0
421	20250204	142000	5625625	2940	2940	2940	2940	0
422	20250204	141900	5625625	2940	2940	2940	2940	0
423	20250204	141800	5625625	2940	2940	2940	2940	0
424	20250204	141700	5625625	2940	2940	2940	2940	0
425	20250204	141600	5625625	2940	2940	2940	2940	72
426	20250204	141500	5413945	2970	2970	2970	2970	0
427	20250204	141400	5413945	2970	2970	2970	2970	0
428	20250204	141300	5413945	2970	2970	2970	2970	0
429	20250204	141200	5413945	2970	2970	2970	2970	0
430	20250204	141100	5413945	2970	2970	2970	2970	0
431	20250204	141000	5413945	2970	2970	2970	2970	0
432	20250204	140900	5413945	2970	2970	2970	2970	0
433	20250204	140800	5413945	2970	2970	2970	2970	0
434	20250204	140700	5413945	2970	2970	2970	2970	0
435	20250204	140600	5413945	2970	2970	2970	2970	0
436	20250204	140500	5413945	2970	2970	2970	2970	0
437	20250204	140400	5413945	2970	2970	2970	2970	0
438	20250204	140300	5413945	2970	2970	2970	2970	0
439	20250204	140200	5413945	2970	2970	2970	2970	0
440	20250204	140100	5413945	2970	2970	2970	2970	0
441	20250204	140000	5413945	2970	2970	2970	2970	0
442	20250204	135900	5413945	2970	2970	2970	2970	0
443	20250204	135800	5413945	2970	2970	2970	2970	0
444	20250204	135700	5413945	2970	2970	2970	2970	0
445	20250204	135600	5413945	2970	2970	2970	2970	0
446	20250204	135500	5413945	2970	2970	2970	2970	0
447	20250204	135400	5413945	2970	2970	2970	2970	0
448	20250204	135300	5413945	2970	2970	2970	2970	0
449	20250204	135200	5413945	2970	2970	2970	2970	0
450	20250204	135100	5413945	2970	2970	2970	2970	0
451	20250204	135000	5413945	2970	2970	2970	2970	0
452	20250204	134900	5413945	2970	2970	2970	2970	0
453	20250204	134800	5413945	2970	2970	2970	2970	0
454	20250204	134700	5413945	2970	2970	2970	2970	0
455	20250204	134600	5413945	2970	2970	2970	2970	0
456	20250204	134500	5413945	2970	2970	2970	2970	0
457	20250204	134400	5413945	2970	2970	2970	2970	0
458	20250204	134300	5413945	2970	2970	2970	2970	0
459	20250204	134200	5413945	2970	2970	2970	2970	0
460	20250204	134100	5413945	2970	2970	2970	2970	0
461	20250204	134000	5413945	2970	2970	2970	2970	35
462	20250204	133900	5309995	2970	2970	2970	2970	0
463	20250204	133800	5309995	2970	2970	2970	2970	0
464	20250204	133700	5309995	2970	2970	2970	2970	0
465	20250204	133600	5309995	2970	2970	2970	2970	0
466	20250204	133500	5309995	2970	2970	2970	2970	0
467	20250204	133400	5309995	2970	2970	2970	2970	0
468	20250204	133300	5309995	2970	2970	2970	2970	0
469	20250204	133200	5309995	2970	2970	2970	2970	0
470	20250204	133100	5309995	2970	2970	2970	2970	0
471	20250204	133000	5309995	2970	2970	2970	2970	0
472	20250204	132900	5309995	2970	2970	2970	2970	9
473	20250204	132800	5283265	2970	2970	2970	2970	0
474	20250204	132700	5283265	2970	2970	2970	2970	0
475	20250204	132600	5283265	2970	2970	2970	2970	0
476	20250204	132500	5283265	2970	2970	2970	2970	0
477	20250204	132400	5283265	2970	2970	2970	2970	0
478	20250204	132300	5283265	2970	2970	2970	2970	0
479	20250204	132200	5283265	2970	2970	2970	2970	0
480	20250204	132100	5283265	2970	2970	2970	2970	0
481	20250204	132000	5283265	2970	2970	2970	2970	0
482	20250204	131900	5283265	2970	2970	2970	2970	0
483	20250204	131800	5283265	2970	2970	2970	2970	0
484	20250204	131700	5283265	2970	2970	2970	2970	0
485	20250204	131600	5283265	2970	2970	2970	2970	0
486	20250204	131500	5283265	2970	2970	2970	2970	0
487	20250204	131400	5283265	2970	2970	2970	2970	0
488	20250204	131300	5283265	2970	2970	2970	2970	0
489	20250204	131200	5283265	2970	2970	2970	2970	1
490	20250204	131100	5280295	2980	2980	2980	2980	0
491	20250204	131000	5280295	2980	2980	2980	2980	0
492	20250204	130900	5280295	2980	2980	2980	2980	0
493	20250204	130800	5280295	2980	2980	2980	2980	0
494	20250204	130700	5280295	2980	2980	2980	2980	0
495	20250204	130600	5280295	2980	2980	2980	2980	0
496	20250204	130500	5280295	2980	2980	2980	2980	0
497	20250204	130400	5280295	2980	2980	2980	2980	0
498	20250204	130300	5280295	2980	2980	2980	2980	0
499	20250204	130200	5280295	2980	2980	2980	2980	0
500	20250204	130100	5280295	2980	2980	2980	2980	0
501	20250204	130000	5280295	2980	2980	2980	2980	0
502	20250204	125900	5280295	2980	2980	2980	2980	0
503	20250204	125800	5280295	2980	2965	2980	2965	150
504	20250204	125700	4834515	2960	2960	2960	2960	20
505	20250204	125600	4775315	2960	2960	2960	2960	0
506	20250204	125500	4775315	2960	2960	2960	2960	0
507	20250204	125400	4775315	2960	2960	2960	2960	0
508	20250204	125300	4775315	2960	2960	2960	2960	0
509	20250204	125200	4775315	2960	2960	2960	2960	0
510	20250204	125100	4775315	2960	2960	2960	2960	0
511	20250204	125000	4775315	2960	2960	2960	2960	0
512	20250204	124900	4775315	2960	2960	2960	2960	0
513	20250204	124800	4775315	2960	2960	2960	2960	0
514	20250204	124700	4775315	2960	2960	2960	2960	1
515	20250204	124600	4772355	2945	2945	2945	2945	0
516	20250204	124500	4772355	2945	2945	2945	2945	0
517	20250204	124400	4772355	2945	2945	2945	2945	0
518	20250204	124300	4772355	2945	2945	2945	2945	0
519	20250204	124200	4772355	2945	2945	2945	2945	0
520	20250204	124100	4772355	2945	2945	2945	2945	0
521	20250204	124000	4772355	2945	2945	2945	2945	0
522	20250204	123900	4772355	2945	2945	2945	2945	0
523	20250204	123800	4772355	2945	2945	2945	2945	0
524	20250204	123700	4772355	2945	2945	2945	2945	0
525	20250204	123600	4772355	2945	2945	2945	2945	0
526	20250204	123500	4772355	2945	2945	2945	2945	0
527	20250204	123400	4772355	2945	2945	2945	2945	0
528	20250204	123300	4772355	2945	2945	2945	2945	1
529	20250204	123200	4769410	2970	2970	2970	2970	0
530	20250204	123100	4769410	2970	2970	2970	2970	0
531	20250204	123000	4769410	2970	2965	2970	2965	13
532	20250204	122900	4730810	2965	2965	2965	2965	0
533	20250204	122800	4730810	2965	2965	2965	2965	0
534	20250204	122700	4730810	2965	2965	2965	2965	0
535	20250204	122600	4730810	2965	2965	2965	2965	0
536	20250204	122500	4730810	2965	2965	2965	2965	0
537	20250204	122400	4730810	2965	2965	2965	2965	1
538	20250204	122300	4727845	2935	2935	2935	2935	0
539	20250204	122200	4727845	2935	2935	2935	2935	0
540	20250204	122100	4727845	2935	2935	2935	2935	0
541	20250204	122000	4727845	2935	2935	2935	2935	1
542	20250204	121900	4724910	2935	2935	2935	2935	0
543	20250204	121800	4724910	2935	2935	2935	2935	0
544	20250204	121700	4724910	2935	2935	2935	2935	0
545	20250204	121600	4724910	2935	2935	2935	2935	0
546	20250204	121500	4724910	2935	2935	2935	2935	0
547	20250204	121400	4724910	2935	2935	2935	2935	0
548	20250204	121300	4724910	2935	2935	2935	2935	0
549	20250204	121200	4724910	2935	2935	2935	2935	0
550	20250204	121100	4724910	2935	2935	2935	2935	0
551	20250204	121000	4724910	2935	2935	2935	2935	0
552	20250204	120900	4724910	2935	2935	2935	2935	0
553	20250204	120800	4724910	2935	2935	2935	2935	0
554	20250204	120700	4724910	2935	2935	2935	2935	0
555	20250204	120600	4724910	2935	2935	2935	2935	0
556	20250204	120500	4724910	2935	2935	2935	2935	0
557	20250204	120400	4724910	2935	2935	2935	2935	0
558	20250204	120300	4724910	2935	2935	2935	2935	0
559	20250204	120200	4724910	2935	2935	2935	2935	0
560	20250204	120100	4724910	2935	2935	2935	2935	0
561	20250204	120000	4724910	2935	2935	2935	2935	0
562	20250204	115900	4724910	2935	2935	2935	2935	0
563	20250204	115800	4724910	2935	2935	2935	2935	0
564	20250204	115700	4724910	2935	2935	2935	2935	0
565	20250204	115600	4724910	2935	2935	2935	2935	0
566	20250204	115500	4724910	2935	2935	2935	2935	0
567	20250204	115400	4724910	2935	2935	2935	2935	0
568	20250204	115300	4724910	2935	2935	2935	2935	0
569	20250204	115200	4724910	2935	2935	2935	2935	0
570	20250204	115100	4724910	2935	2935	2935	2935	0
571	20250204	115000	4724910	2935	2935	2935	2935	0
572	20250204	114900	4724910	2935	2935	2935	2935	0
573	20250204	114800	4724910	2935	2935	2935	2935	0
574	20250204	114700	4724910	2935	2935	2935	2935	0
575	20250204	114600	4724910	2935	2935	2935	2935	0
576	20250204	114500	4724910	2935	2935	2935	2935	0
577	20250204	114400	4724910	2935	2935	2935	2935	0
578	20250204	114300	4724910	2935	2935	2935	2935	0
579	20250204	114200	4724910	2935	2935	2935	2935	46
580	20250204	114100	4589900	2935	2935	2935	2935	2
581	20250204	114000	4584030	2935	2935	2935	2935	0
582	20250204	113900	4584030	2935	2935	2935	2935	0
583	20250204	113800	4584030	2935	2935	2935	2935	0
584	20250204	113700	4584030	2935	2935	2935	2935	0
585	20250204	113600	4584030	2935	2935	2935	2935	0
586	20250204	113500	4584030	2935	2935	2935	2935	0
587	20250204	113400	4584030	2935	2935	2935	2935	0
588	20250204	113300	4584030	2935	2935	2935	2935	0
589	20250204	113200	4584030	2935	2935	2935	2935	0
590	20250204	113100	4584030	2935	2935	2935	2935	0
591	20250204	113000	4584030	2935	2935	2935	2935	0
592	20250204	112900	4584030	2935	2935	2935	2935	0
593	20250204	112800	4584030	2935	2935	2935	2935	0
594	20250204	112700	4584030	2935	2935	2935	2935	0
595	20250204	112600	4584030	2935	2935	2935	2935	0
596	20250204	112500	4584030	2935	2935	2935	2935	0
597	20250204	112400	4584030	2935	2935	2935	2935	2
598	20250204	112300	4578160	2935	2935	2935	2935	34
599	20250204	112200	4478370	2930	2930	2930	2930	0
600	20250204	112100	4478370	2930	2930	2930	2930	0
601	20250204	112000	4478370	2930	2930	2930	2930	0
602	20250204	111900	4478370	2930	2930	2930	2930	0
603	20250204	111800	4478370	2930	2930	2930	2930	2
604	20250204	111700	4472510	2925	2925	2925	2925	50
605	20250204	111600	4326260	2930	2930	2930	2930	3
606	20250204	111500	4317470	2935	2935	2935	2935	0
607	20250204	111400	4317470	2935	2935	2935	2935	0
608	20250204	111300	4317470	2935	2935	2935	2935	0
609	20250204	111200	4317470	2935	2935	2935	2935	0
610	20250204	111100	4317470	2935	2935	2935	2935	0
611	20250204	111000	4317470	2935	2935	2935	2935	0
612	20250204	110900	4317470	2935	2935	2935	2935	0
613	20250204	110800	4317470	2935	2935	2935	2935	0
614	20250204	110700	4317470	2935	2935	2935	2935	0
615	20250204	110600	4317470	2935	2935	2935	2935	1
616	20250204	110500	4314535	2935	2935	2935	2935	0
617	20250204	110400	4314535	2935	2935	2935	2935	0
618	20250204	110300	4314535	2935	2935	2935	2935	0
619	20250204	110200	4314535	2935	2935	2935	2935	0
620	20250204	110100	4314535	2935	2935	2935	2935	0
621	20250204	110000	4314535	2935	2935	2935	2935	0
622	20250204	105900	4314535	2935	2935	2935	2935	0
623	20250204	105800	4314535	2935	2935	2935	2935	0
624	20250204	105700	4314535	2935	2935	2935	2935	0
625	20250204	105600	4314535	2935	2935	2935	2935	0
626	20250204	105500	4314535	2935	2935	2935	2935	0
627	20250204	105400	4314535	2935	2935	2935	2935	0
628	20250204	105300	4314535	2935	2935	2935	2935	0
629	20250204	105200	4314535	2935	2935	2935	2935	50
630	20250204	105100	4167785	2945	2945	2945	2945	0
631	20250204	105000	4167785	2945	2945	2945	2945	0
632	20250204	104900	4167785	2945	2945	2945	2945	50
633	20250204	104800	4020535	2935	2935	2935	2935	0
634	20250204	104700	4020535	2935	2935	2935	2935	0
635	20250204	104600	4020535	2935	2935	2935	2935	2
636	20250204	104500	4014665	2990	2990	2990	2990	0
637	20250204	104400	4014665	2990	2990	2990	2990	0
638	20250204	104300	4014665	2990	2990	2990	2990	0
639	20250204	104200	4014665	2990	2990	2990	2990	0
640	20250204	104100	4014665	2990	2990	2990	2990	0
641	20250204	104000	4014665	2990	2990	2990	2990	0
642	20250204	103900	4014665	2990	2990	2990	2990	0
643	20250204	103800	4014665	2990	2990	2990	2990	0
644	20250204	103700	4014665	2990	2990	2990	2990	0
645	20250204	103600	4014665	2990	2990	2990	2990	0
646	20250204	103500	4014665	2990	2990	2990	2990	0
647	20250204	103400	4014665	2990	2990	2990	2990	0
648	20250204	103300	4014665	2990	2990	2990	2990	0
649	20250204	103200	4014665	2990	2990	2990	2990	0
650	20250204	103100	4014665	2990	2990	2990	2990	0
651	20250204	103000	4014665	2990	2990	2990	2990	0
652	20250204	102900	4014665	2990	2990	2990	2990	0
653	20250204	102800	4014665	2990	2990	2990	2990	0
654	20250204	102700	4014665	2990	2990	2990	2990	0
655	20250204	102600	4014665	2990	2990	2990	2990	0
656	20250204	102500	4014665	2990	2990	2990	2990	0
657	20250204	102400	4014665	2990	2990	2990	2990	0
658	20250204	102300	4014665	2990	2990	2990	2990	0
659	20250204	102200	4014665	2990	2990	2990	2990	0
660	20250204	102100	4014665	2990	2990	2990	2990	0
661	20250204	102000	4014665	2990	2990	2990	2990	0
662	20250204	101900	4014665	2990	2990	2990	2990	0
663	20250204	101800	4014665	2990	2990	2990	2990	0
664	20250204	101700	4014665	2990	2990	2990	2990	0
665	20250204	101600	4014665	2990	2990	2990	2990	0
666	20250204	101500	4014665	2990	2990	2990	2990	0
667	20250204	101400	4014665	2990	2990	2990	2990	0
668	20250204	101300	4014665	2990	2990	2990	2990	0
669	20250204	101200	4014665	2990	2990	2990	2990	0
670	20250204	101100	4014665	2990	2990	2990	2990	0
671	20250204	101000	4014665	2990	2990	2990	2990	0
672	20250204	100900	4014665	2990	2990	2990	2990	0
673	20250204	100800	4014665	2990	2990	2990	2990	0
674	20250204	100700	4014665	2990	2990	2990	2990	0
675	20250204	100600	4014665	2990	2990	2990	2990	0
676	20250204	100500	4014665	2990	2990	2990	2990	0
677	20250204	100400	4014665	2990	2990	2990	2990	0
678	20250204	100300	4014665	2990	2990	2990	2990	0
679	20250204	100200	4014665	2990	2990	2990	2990	0
680	20250204	100100	4014665	2990	2990	2990	2990	0
681	20250204	100000	4014665	2990	2990	2990	2990	0
682	20250204	095900	4014665	2990	2990	2990	2990	0
683	20250204	095800	4014665	2990	2990	2990	2990	0
684	20250204	095700	4014665	2990	3000	3000	2990	43
685	20250204	095600	3886015	3000	3000	3000	3000	0
686	20250204	095500	3886015	3000	3000	3000	3000	0
687	20250204	095400	3886015	3000	3010	3010	3000	95
688	20250204	095300	3600715	3000	3000	3000	3000	253
689	20250204	095200	2841715	3040	3040	3040	3040	0
690	20250204	095100	2841715	3040	3040	3040	3040	0
691	20250204	095000	2841715	3040	3040	3040	3040	0
692	20250204	094900	2841715	3040	3040	3040	3030	202
693	20250204	094800	2228185	3040	2940	3040	2925	562
694	20250204	094700	549065	2940	2935	2940	2935	103
695	20250204	094600	246250	2935	2935	2935	2935	0
696	20250204	094500	246250	2935	2935	2935	2935	0
697	20250204	094400	246250	2935	2935	2935	2935	3
698	20250204	094300	237445	2935	2935	2935	2935	1
699	20250204	094200	234510	2915	2915	2915	2915	0
700	20250204	094100	234510	2915	2915	2915	2915	0
701	20250204	094000	234510	2915	2915	2915	2915	9
702	20250204	093900	208275	2935	2935	2935	2935	0
703	20250204	093800	208275	2935	2935	2935	2935	0
704	20250204	093700	208275	2935	2935	2935	2935	1
705	20250204	093600	205340	2915	2915	2915	2915	0
706	20250204	093500	205340	2915	2925	2925	2915	7
707	20250204	093400	184895	2930	2930	2930	2930	2
708	20250204	093300	179035	2935	2935	2935	2935	0
709	20250204	093200	179035	2935	2935	2935	2935	0
710	20250204	093100	179035	2935	2935	2935	2935	0
711	20250204	093000	179035	2935	2935	2935	2935	0
712	20250204	092900	179035	2935	2935	2935	2935	0
713	20250204	092800	179035	2935	2935	2935	2935	0
714	20250204	092700	179035	2935	2935	2935	2935	0
715	20250204	092600	179035	2935	2935	2935	2935	0
716	20250204	092500	179035	2935	2935	2935	2935	0
717	20250204	092400	179035	2935	2935	2935	2935	0
718	20250204	092300	179035	2935	2935	2935	2935	0
719	20250204	092200	179035	2935	2935	2935	2935	0
720	20250204	092100	179035	2935	2935	2935	2935	0
721	20250204	092000	179035	2935	2935	2935	2935	0
722	20250204	091900	179035	2935	2940	2940	2935	4
723	20250204	091800	167290	2935	2935	2935	2935	24
724	20250204	091700	96850	2935	2935	2935	2935	0
725	20250204	091600	96850	2935	2935	2935	2935	0
726	20250204	091500	96850	2935	2935	2935	2935	0
727	20250204	091400	96850	2935	2935	2935	2935	1
728	20250204	091300	93915	2930	2930	2930	2930	1
729	20250204	091200	90985	2935	2935	2935	2935	0
730	20250204	091100	90985	2935	2935	2935	2935	0
731	20250204	091000	90985	2935	2935	2935	2935	0
732	20250204	090900	90985	2935	2935	2935	2935	0
733	20250204	090800	90985	2935	2935	2935	2935	0
734	20250204	090700	90985	2935	2935	2935	2935	0
735	20250204	090600	90985	2935	2935	2935	2935	0
736	20250204	090500	90985	2935	2935	2935	2935	0
737	20250204	090400	90985	2935	2935	2935	2935	0
738	20250204	090300	90985	2935	2935	2935	2935	0
739	20250204	090200	90985	2935	2935	2935	2935	0
740	20250204	090100	90985	2935	2935	2935	2935	0
741	20250204	090000	90985	2935	2935	2935	2935	31