KissMeData/435380/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	214000	1546615	2090	2090	2090	2090	30
3	20250205	213900	1546615	2090	2090	2090	2090	0
4	20250205	213800	1546615	2090	2090	2090	2090	0
5	20250205	213700	1546615	2090	2090	2090	2090	0
6	20250205	213600	1546615	2090	2090	2090	2090	0
7	20250205	213500	1546615	2090	2090	2090	2090	0
8	20250205	213400	1546615	2090	2090	2090	2090	0
9	20250205	213300	1546615	2090	2090	2090	2090	0
10	20250205	213200	1546615	2090	2090	2090	2090	0
11	20250205	213100	1546615	2090	2090	2090	2090	0
12	20250205	213000	1546615	2090	2090	2090	2090	0
13	20250205	212900	1546615	2090	2090	2090	2090	0
14	20250205	212800	1546615	2090	2090	2090	2090	0
15	20250205	212700	1546615	2090	2090	2090	2090	0
16	20250205	212600	1546615	2090	2090	2090	2090	0
17	20250205	212500	1546615	2090	2090	2090	2090	0
18	20250205	212400	1546615	2090	2090	2090	2090	0
19	20250205	212300	1546615	2090	2090	2090	2090	0
20	20250205	212200	1546615	2090	2090	2090	2090	0
21	20250205	212100	1546615	2090	2090	2090	2090	0
22	20250205	212000	1546615	2090	2090	2090	2090	0
23	20250205	211900	1546615	2090	2090	2090	2090	0
24	20250205	211800	1546615	2090	2090	2090	2090	0
25	20250205	211700	1546615	2090	2090	2090	2090	0
26	20250205	211600	1546615	2090	2090	2090	2090	0
27	20250205	211500	1546615	2090	2090	2090	2090	0
28	20250205	211400	1546615	2090	2090	2090	2090	0
29	20250205	211300	1546615	2090	2090	2090	2090	0
30	20250205	211200	1546615	2090	2090	2090	2090	0
31	20250205	211100	1546615	2090	2090	2090	2090	0
32	20250205	211000	1546615	2090	2090	2090	2090	30
33	20250205	210900	1546615	2090	2090	2090	2090	0
34	20250205	210800	1546615	2090	2090	2090	2090	0
35	20250205	210700	1546615	2090	2090	2090	2090	0
36	20250205	210600	1546615	2090	2090	2090	2090	0
37	20250205	210500	1546615	2090	2090	2090	2090	0
38	20250205	210400	1546615	2090	2090	2090	2090	0
39	20250205	210300	1546615	2090	2090	2090	2090	0
40	20250205	210200	1546615	2090	2090	2090	2090	0
41	20250205	210100	1546615	2090	2090	2090	2090	0
42	20250205	210000	1546615	2090	2090	2090	2090	0
43	20250205	205900	1546615	2090	2090	2090	2090	0
44	20250205	205800	1546615	2090	2090	2090	2090	0
45	20250205	205700	1546615	2090	2090	2090	2090	0
46	20250205	205600	1546615	2090	2090	2090	2090	0
47	20250205	205500	1546615	2090	2090	2090	2090	0
48	20250205	205400	1546615	2090	2090	2090	2090	0
49	20250205	205300	1546615	2090	2090	2090	2090	0
50	20250205	205200	1546615	2090	2090	2090	2090	0
51	20250205	205100	1546615	2090	2090	2090	2090	0
52	20250205	205000	1546615	2090	2090	2090	2090	0
53	20250205	204900	1546615	2090	2090	2090	2090	0
54	20250205	204800	1546615	2090	2090	2090	2090	0
55	20250205	204700	1546615	2090	2090	2090	2090	0
56	20250205	204600	1546615	2090	2090	2090	2090	0
57	20250205	204500	1546615	2090	2090	2090	2090	0
58	20250205	204400	1546615	2090	2090	2090	2090	0
59	20250205	204300	1546615	2090	2090	2090	2090	0
60	20250205	204200	1546615	2090	2090	2090	2090	0
61	20250205	204100	1546615	2090	2090	2090	2090	0
62	20250205	204000	1546615	2090	2090	2090	2090	30
63	20250205	203900	1546615	2090	2090	2090	2090	0
64	20250205	203800	1546615	2090	2090	2090	2090	0
65	20250205	203700	1546615	2090	2090	2090	2090	0
66	20250205	203600	1546615	2090	2090	2090	2090	0
67	20250205	203500	1546615	2090	2090	2090	2090	0
68	20250205	203400	1546615	2090	2090	2090	2090	0
69	20250205	203300	1546615	2090	2090	2090	2090	0
70	20250205	203200	1546615	2090	2090	2090	2090	0
71	20250205	203100	1546615	2090	2090	2090	2090	0
72	20250205	203000	1546615	2090	2090	2090	2090	0
73	20250205	202900	1546615	2090	2090	2090	2090	0
74	20250205	202800	1546615	2090	2090	2090	2090	0
75	20250205	202700	1546615	2090	2090	2090	2090	0
76	20250205	202600	1546615	2090	2090	2090	2090	0
77	20250205	202500	1546615	2090	2090	2090	2090	0
78	20250205	202400	1546615	2090	2090	2090	2090	0
79	20250205	202300	1546615	2090	2090	2090	2090	0
80	20250205	202200	1546615	2090	2090	2090	2090	0
81	20250205	202100	1546615	2090	2090	2090	2090	0
82	20250205	202000	1546615	2090	2090	2090	2090	0
83	20250205	201900	1546615	2090	2090	2090	2090	0
84	20250205	201800	1546615	2090	2090	2090	2090	0
85	20250205	201700	1546615	2090	2090	2090	2090	0
86	20250205	201600	1546615	2090	2090	2090	2090	0
87	20250205	201500	1546615	2090	2090	2090	2090	0
88	20250205	201400	1546615	2090	2090	2090	2090	0
89	20250205	201300	1546615	2090	2090	2090	2090	0
90	20250205	201200	1546615	2090	2090	2090	2090	0
91	20250205	201100	1546615	2090	2090	2090	2090	0
92	20250205	201000	1546615	2090	2090	2090	2090	30
93	20250205	200900	1546615	2090	2090	2090	2090	0
94	20250205	200800	1546615	2090	2090	2090	2090	0
95	20250205	200700	1546615	2090	2090	2090	2090	0
96	20250205	200600	1546615	2090	2090	2090	2090	0
97	20250205	200500	1546615	2090	2090	2090	2090	0
98	20250205	200400	1546615	2090	2090	2090	2090	0
99	20250205	200300	1546615	2090	2090	2090	2090	0
100	20250205	200200	1546615	2090	2090	2090	2090	0
101	20250205	200100	1546615	2090	2090	2090	2090	0
102	20250205	200000	1546615	2090	2090	2090	2090	0
103	20250205	195900	1546615	2090	2090	2090	2090	0
104	20250205	195800	1546615	2090	2090	2090	2090	0
105	20250205	195700	1546615	2090	2090	2090	2090	0
106	20250205	195600	1546615	2090	2090	2090	2090	0
107	20250205	195500	1546615	2090	2090	2090	2090	0
108	20250205	195400	1546615	2090	2090	2090	2090	0
109	20250205	195300	1546615	2090	2090	2090	2090	0
110	20250205	195200	1546615	2090	2090	2090	2090	0
111	20250205	195100	1546615	2090	2090	2090	2090	0
112	20250205	195000	1546615	2090	2090	2090	2090	0
113	20250205	194900	1546615	2090	2090	2090	2090	0
114	20250205	194800	1546615	2090	2090	2090	2090	0
115	20250205	194700	1546615	2090	2090	2090	2090	0
116	20250205	194600	1546615	2090	2090	2090	2090	0
117	20250205	194500	1546615	2090	2090	2090	2090	0
118	20250205	194400	1546615	2090	2090	2090	2090	0
119	20250205	194300	1546615	2090	2090	2090	2090	0
120	20250205	194200	1546615	2090	2090	2090	2090	0
121	20250205	194100	1546615	2090	2090	2090	2090	0
122	20250205	194000	1546615	2090	2090	2090	2090	30
123	20250205	193900	1546615	2090	2090	2090	2090	0
124	20250205	193800	1546615	2090	2090	2090	2090	0
125	20250205	193700	1546615	2090	2090	2090	2090	0
126	20250205	193600	1546615	2090	2090	2090	2090	0
127	20250205	193500	1546615	2090	2090	2090	2090	0
128	20250205	193400	1546615	2090	2090	2090	2090	0
129	20250205	193300	1546615	2090	2090	2090	2090	0
130	20250205	193200	1546615	2090	2090	2090	2090	0
131	20250205	193100	1546615	2090	2090	2090	2090	0
132	20250205	193000	1546615	2090	2090	2090	2090	0
133	20250205	192900	1546615	2090	2090	2090	2090	0
134	20250205	192800	1546615	2090	2090	2090	2090	0
135	20250205	192700	1546615	2090	2090	2090	2090	0
136	20250205	192600	1546615	2090	2090	2090	2090	0
137	20250205	192500	1546615	2090	2090	2090	2090	0
138	20250205	192400	1546615	2090	2090	2090	2090	0
139	20250205	192300	1546615	2090	2090	2090	2090	0
140	20250205	192200	1546615	2090	2090	2090	2090	0
141	20250205	192100	1546615	2090	2090	2090	2090	0
142	20250205	192000	1546615	2090	2090	2090	2090	0
143	20250205	191900	1546615	2090	2090	2090	2090	0
144	20250205	191800	1546615	2090	2090	2090	2090	0
145	20250205	191700	1546615	2090	2090	2090	2090	0
146	20250205	191600	1546615	2090	2090	2090	2090	0
147	20250205	191500	1546615	2090	2090	2090	2090	0
148	20250205	191400	1546615	2090	2090	2090	2090	0
149	20250205	191300	1546615	2090	2090	2090	2090	0
150	20250205	191200	1546615	2090	2090	2090	2090	0
151	20250205	191100	1546615	2090	2090	2090	2090	0
152	20250205	191000	1546615	2090	2090	2090	2090	30
153	20250205	190900	1546615	2090	2090	2090	2090	0
154	20250205	190800	1546615	2090	2090	2090	2090	0
155	20250205	190700	1546615	2090	2090	2090	2090	0
156	20250205	190600	1546615	2090	2090	2090	2090	0
157	20250205	190500	1546615	2090	2090	2090	2090	0
158	20250205	190400	1546615	2090	2090	2090	2090	0
159	20250205	190300	1546615	2090	2090	2090	2090	0
160	20250205	190200	1546615	2090	2090	2090	2090	0
161	20250205	190100	1546615	2090	2090	2090	2090	0
162	20250205	190000	1546615	2090	2090	2090	2090	0
163	20250205	185900	1546615	2090	2090	2090	2090	0
164	20250205	185800	1546615	2090	2090	2090	2090	0
165	20250205	185700	1546615	2090	2090	2090	2090	0
166	20250205	185600	1546615	2090	2090	2090	2090	0
167	20250205	185500	1546615	2090	2090	2090	2090	0
168	20250205	185400	1546615	2090	2090	2090	2090	0
169	20250205	185300	1546615	2090	2090	2090	2090	0
170	20250205	185200	1546615	2090	2090	2090	2090	0
171	20250205	185100	1546615	2090	2090	2090	2090	0
172	20250205	185000	1546615	2090	2090	2090	2090	0
173	20250205	184900	1546615	2090	2090	2090	2090	0
174	20250205	184800	1546615	2090	2090	2090	2090	0
175	20250205	184700	1546615	2090	2090	2090	2090	0
176	20250205	184600	1546615	2090	2090	2090	2090	0
177	20250205	184500	1546615	2090	2090	2090	2090	0
178	20250205	184400	1546615	2090	2090	2090	2090	0
179	20250205	184300	1546615	2090	2090	2090	2090	0
180	20250205	184200	1546615	2090	2090	2090	2090	0
181	20250205	184100	1546615	2090	2090	2090	2090	0
182	20250205	184000	1546615	2090	2090	2090	2090	30
183	20250205	183900	1546615	2090	2090	2090	2090	0
184	20250205	183800	1546615	2090	2090	2090	2090	0
185	20250205	183700	1546615	2090	2090	2090	2090	0
186	20250205	183600	1546615	2090	2090	2090	2090	0
187	20250205	183500	1546615	2090	2090	2090	2090	0
188	20250205	183400	1546615	2090	2090	2090	2090	0
189	20250205	183300	1546615	2090	2090	2090	2090	0
190	20250205	183200	1546615	2090	2090	2090	2090	0
191	20250205	183100	1546615	2090	2090	2090	2090	0
192	20250205	183000	1546615	2090	2090	2090	2090	0
193	20250205	182900	1546615	2090	2090	2090	2090	0
194	20250205	182800	1546615	2090	2090	2090	2090	0
195	20250205	182700	1546615	2090	2090	2090	2090	0
196	20250205	182600	1546615	2090	2090	2090	2090	0
197	20250205	182500	1546615	2090	2090	2090	2090	0
198	20250205	182400	1546615	2090	2090	2090	2090	0
199	20250205	182300	1546615	2090	2090	2090	2090	0
200	20250205	182200	1546615	2090	2090	2090	2090	0
201	20250205	182100	1546615	2090	2090	2090	2090	0
202	20250205	182000	1546615	2090	2090	2090	2090	0
203	20250205	181900	1546615	2090	2090	2090	2090	0
204	20250205	181800	1546615	2090	2090	2090	2090	0
205	20250205	181700	1546615	2090	2090	2090	2090	0
206	20250205	181600	1546615	2090	2090	2090	2090	0
207	20250205	181500	1546615	2090	2090	2090	2090	0
208	20250205	181400	1546615	2090	2090	2090	2090	0
209	20250205	181300	1546615	2090	2090	2090	2090	0
210	20250205	181200	1546615	2090	2090	2090	2090	0
211	20250205	181100	1546615	2090	2090	2090	2090	0
212	20250205	181000	1546615	2090	2090	2090	2090	30
213	20250205	180900	1546615	2090	2090	2090	2090	0
214	20250205	180800	1546615	2090	2090	2090	2090	0
215	20250205	180700	1546615	2090	2090	2090	2090	0
216	20250205	180600	1546615	2090	2090	2090	2090	0
217	20250205	180500	1546615	2090	2090	2090	2090	0
218	20250205	180400	1546615	2090	2090	2090	2090	0
219	20250205	180300	1546615	2090	2090	2090	2090	0
220	20250205	180200	1546615	2090	2090	2090	2090	0
221	20250205	180100	1546615	2090	2090	2090	2090	0
222	20250205	180000	1546615	2090	2090	2090	2090	0
223	20250205	175900	1546615	2090	2090	2090	2090	0
224	20250205	175800	1546615	2090	2090	2090	2090	0
225	20250205	175700	1546615	2090	2090	2090	2090	0
226	20250205	175600	1546615	2090	2090	2090	2090	0
227	20250205	175500	1546615	2090	2090	2090	2090	0
228	20250205	175400	1546615	2090	2090	2090	2090	0
229	20250205	175300	1546615	2090	2090	2090	2090	0
230	20250205	175200	1546615	2090	2090	2090	2090	0
231	20250205	175100	1546615	2090	2090	2090	2090	0
232	20250205	175000	1546615	2090	2090	2090	2090	0
233	20250205	174900	1546615	2090	2090	2090	2090	0
234	20250205	174800	1546615	2090	2090	2090	2090	0
235	20250205	174700	1546615	2090	2090	2090	2090	0
236	20250205	174600	1546615	2090	2090	2090	2090	0
237	20250205	174500	1546615	2090	2090	2090	2090	0
238	20250205	174400	1546615	2090	2090	2090	2090	0
239	20250205	174300	1546615	2090	2090	2090	2090	0
240	20250205	174200	1546615	2090	2090	2090	2090	0
241	20250205	174100	1546615	2090	2090	2090	2090	0
242	20250205	174000	1546615	2090	2090	2090	2090	30
243	20250205	173900	1546615	2090	2090	2090	2090	0
244	20250205	173800	1546615	2090	2090	2090	2090	0
245	20250205	173700	1546615	2090	2090	2090	2090	0
246	20250205	173600	1546615	2090	2090	2090	2090	0
247	20250205	173500	1546615	2090	2090	2090	2090	0
248	20250205	173400	1546615	2090	2090	2090	2090	0
249	20250205	173300	1546615	2090	2090	2090	2090	0
250	20250205	173200	1546615	2090	2090	2090	2090	0
251	20250205	173100	1546615	2090	2090	2090	2090	0
252	20250205	173000	1546615	2090	2090	2090	2090	0
253	20250205	172900	1546615	2090	2090	2090	2090	0
254	20250205	172800	1546615	2090	2090	2090	2090	0
255	20250205	172700	1546615	2090	2090	2090	2090	0
256	20250205	172600	1546615	2090	2090	2090	2090	0
257	20250205	172500	1546615	2090	2090	2090	2090	0
258	20250205	172400	1546615	2090	2090	2090	2090	0
259	20250205	172300	1546615	2090	2090	2090	2090	0
260	20250205	172200	1546615	2090	2090	2090	2090	0
261	20250205	172100	1546615	2090	2090	2090	2090	0
262	20250205	172000	1546615	2090	2090	2090	2090	0
263	20250205	171900	1546615	2090	2090	2090	2090	0
264	20250205	171800	1546615	2090	2090	2090	2090	0
265	20250205	171700	1546615	2090	2090	2090	2090	0
266	20250205	171600	1546615	2090	2090	2090	2090	0
267	20250205	171500	1546615	2090	2090	2090	2090	0
268	20250205	171400	1546615	2090	2090	2090	2090	0
269	20250205	171300	1546615	2090	2090	2090	2090	0
270	20250205	171200	1546615	2090	2090	2090	2090	0
271	20250205	171100	1546615	2090	2090	2090	2090	0
272	20250205	171000	1546615	2090	2090	2090	2090	30
273	20250205	170900	1546615	2090	2090	2090	2090	0
274	20250205	170800	1546615	2090	2090	2090	2090	0
275	20250205	170700	1546615	2090	2090	2090	2090	0
276	20250205	170600	1546615	2090	2090	2090	2090	0
277	20250205	170500	1546615	2090	2090	2090	2090	0
278	20250205	170400	1546615	2090	2090	2090	2090	0
279	20250205	170300	1546615	2090	2090	2090	2090	0
280	20250205	170200	1546615	2090	2090	2090	2090	0
281	20250205	170100	1546615	2090	2090	2090	2090	0
282	20250205	170000	1546615	2090	2090	2090	2090	0
283	20250205	165900	1546615	2090	2090	2090	2090	0
284	20250205	165800	1546615	2090	2090	2090	2090	0
285	20250205	165700	1546615	2090	2090	2090	2090	0
286	20250205	165600	1546615	2090	2090	2090	2090	0
287	20250205	165500	1546615	2090	2090	2090	2090	0
288	20250205	165400	1546615	2090	2090	2090	2090	0
289	20250205	165300	1546615	2090	2090	2090	2090	0
290	20250205	165200	1546615	2090	2090	2090	2090	0
291	20250205	165100	1546615	2090	2090	2090	2090	0
292	20250205	165000	1546615	2090	2090	2090	2090	0
293	20250205	164900	1546615	2090	2090	2090	2090	0
294	20250205	164800	1546615	2090	2090	2090	2090	0
295	20250205	164700	1546615	2090	2090	2090	2090	0
296	20250205	164600	1546615	2090	2090	2090	2090	0
297	20250205	164500	1546615	2090	2090	2090	2090	0
298	20250205	164400	1546615	2090	2090	2090	2090	0
299	20250205	164300	1546615	2090	2090	2090	2090	0
300	20250205	164200	1546615	2090	2090	2090	2090	0
301	20250205	164100	1546615	2090	2090	2090	2090	0
302	20250205	164000	1546615	2090	2090	2090	2090	30
303	20250205	163900	1546615	2090	2090	2090	2090	0
304	20250205	163800	1546615	2090	2090	2090	2090	0
305	20250205	163700	1546615	2090	2090	2090	2090	0
306	20250205	163600	1546615	2090	2090	2090	2090	0
307	20250205	163500	1546615	2090	2090	2090	2090	0
308	20250205	163400	1546615	2090	2090	2090	2090	0
309	20250205	163300	1546615	2090	2090	2090	2090	0
310	20250205	163200	1546615	2090	2090	2090	2090	0
311	20250205	163100	1546615	2090	2090	2090	2090	0
312	20250205	163000	1546615	2090	2090	2090	2090	0
313	20250205	162900	1546615	2090	2090	2090	2090	0
314	20250205	162800	1546615	2090	2090	2090	2090	0
315	20250205	162700	1546615	2090	2090	2090	2090	0
316	20250205	162600	1546615	2090	2090	2090	2090	0
317	20250205	162500	1546615	2090	2090	2090	2090	0
318	20250205	162400	1546615	2090	2090	2090	2090	0
319	20250205	162300	1546615	2090	2090	2090	2090	0
320	20250205	162200	1546615	2090	2090	2090	2090	0
321	20250205	162100	1546615	2090	2090	2090	2090	0
322	20250205	162000	1546615	2090	2090	2090	2090	0
323	20250205	161900	1546615	2090	2090	2090	2090	0
324	20250205	161800	1546615	2090	2090	2090	2090	0
325	20250205	161700	1546615	2090	2090	2090	2090	0
326	20250205	161600	1546615	2090	2090	2090	2090	0
327	20250205	161500	1546615	2090	2090	2090	2090	0
328	20250205	161400	1546615	2090	2090	2090	2090	0
329	20250205	161300	1546615	2090	2090	2090	2090	0
330	20250205	161200	1546615	2090	2090	2090	2090	0
331	20250205	161100	1546615	2090	2090	2090	2090	0
332	20250205	161000	1546615	2090	2090	2090	2090	30
333	20250205	160900	1546615	2090	2090	2090	2090	0
334	20250205	160800	1546615	2090	2090	2090	2090	0
335	20250205	160700	1546615	2090	2090	2090	2090	0
336	20250205	160600	1546615	2090	2090	2090	2090	0
337	20250205	160500	1546615	2090	2090	2090	2090	0
338	20250205	160400	1546615	2090	2090	2090	2090	0
339	20250205	160300	1546615	2090	2090	2090	2090	0
340	20250205	160200	1546615	2090	2090	2090	2090	0
341	20250205	160100	1546615	2090	2090	2090	2090	0
342	20250205	160000	1546615	2090	2090	2090	2090	0
343	20250205	155900	1546615	2090	2090	2090	2090	0
344	20250205	155800	1546615	2090	2090	2090	2090	0
345	20250205	155700	1546615	2090	2090	2090	2090	0
346	20250205	155600	1546615	2090	2090	2090	2090	0
347	20250205	155500	1546615	2090	2090	2090	2090	0
348	20250205	155400	1546615	2090	2090	2090	2090	0
349	20250205	155300	1546615	2090	2090	2090	2090	0
350	20250205	155200	1546615	2090	2090	2090	2090	0
351	20250205	155100	1546615	2090	2090	2090	2090	0
352	20250205	155000	1546615	2090	2090	2090	2090	0
353	20250205	154900	1546615	2090	2090	2090	2090	0
354	20250205	154800	1546615	2090	2090	2090	2090	0
355	20250205	154700	1546615	2090	2090	2090	2090	0
356	20250205	154600	1546615	2090	2090	2090	2090	0
357	20250205	154500	1546615	2090	2090	2090	2090	0
358	20250205	154400	1546615	2090	2090	2090	2090	0
359	20250205	154300	1546615	2090	2090	2090	2090	0
360	20250205	154200	1546615	2090	2090	2090	2090	0
361	20250205	154100	1546615	2090	2090	2090	2090	0
362	20250205	154000	1546615	2090	2090	2090	2090	30
363	20250205	153900	1546615	2090	2090	2090	2090	0
364	20250205	153800	1546615	2090	2090	2090	2090	0
365	20250205	153700	1546615	2090	2090	2090	2090	0
366	20250205	153600	1546615	2090	2090	2090	2090	0
367	20250205	153500	1546615	2090	2090	2090	2090	0
368	20250205	153400	1546615	2090	2090	2090	2090	0
369	20250205	153300	1546615	2090	2090	2090	2090	0
370	20250205	153200	1546615	2090	2090	2090	2090	0
371	20250205	153100	1546615	2090	2090	2090	2090	0
372	20250205	153000	1546615	2090	2090	2090	2090	30
373	20250205	152900	1483915	2095	2095	2095	2095	0
374	20250205	152800	1483915	2095	2095	2095	2095	0
375	20250205	152700	1483915	2095	2095	2095	2095	0
376	20250205	152600	1483915	2095	2095	2095	2095	0
377	20250205	152500	1483915	2095	2095	2095	2095	0
378	20250205	152400	1483915	2095	2095	2095	2095	0
379	20250205	152300	1483915	2095	2095	2095	2095	0
380	20250205	152200	1483915	2095	2095	2095	2095	0
381	20250205	152100	1483915	2095	2095	2095	2095	0
382	20250205	152000	1483915	2095	2095	2095	2095	0
383	20250205	151900	1483915	2095	2095	2095	2095	0
384	20250205	151800	1483915	2095	2095	2095	2095	0
385	20250205	151700	1483915	2095	2095	2095	2095	0
386	20250205	151600	1483915	2095	2095	2095	2095	0
387	20250205	151500	1483915	2095	2095	2095	2095	0
388	20250205	151400	1483915	2095	2095	2095	2095	0
389	20250205	151300	1483915	2095	2095	2095	2095	0
390	20250205	151200	1483915	2095	2095	2095	2095	0
391	20250205	151100	1483915	2095	2095	2095	2095	0
392	20250205	151000	1483915	2095	2095	2095	2095	0
393	20250205	150900	1483915	2095	2095	2095	2095	0
394	20250205	150800	1483915	2095	2095	2095	2095	0
395	20250205	150700	1483915	2095	2095	2095	2095	0
396	20250205	150600	1483915	2095	2095	2095	2095	0
397	20250205	150500	1483915	2095	2095	2095	2095	0
398	20250205	150400	1483915	2095	2095	2095	2095	1
399	20250205	150300	1481820	2090	2090	2090	2090	0
400	20250205	150200	1481820	2090	2090	2090	2090	0
401	20250205	150100	1481820	2090	2090	2090	2090	0
402	20250205	150000	1481820	2090	2090	2090	2090	0
403	20250205	145900	1481820	2090	2090	2090	2090	0
404	20250205	145800	1481820	2090	2090	2090	2090	0
405	20250205	145700	1481820	2090	2090	2090	2090	0
406	20250205	145600	1481820	2090	2090	2090	2090	0
407	20250205	145500	1481820	2090	2090	2090	2090	0
408	20250205	145400	1481820	2090	2090	2090	2090	0
409	20250205	145300	1481820	2090	2090	2090	2090	10
410	20250205	145200	1460920	2095	2095	2095	2095	0
411	20250205	145100	1460920	2095	2095	2095	2095	0
412	20250205	145000	1460920	2095	2095	2095	2095	0
413	20250205	144900	1460920	2095	2095	2095	2095	0
414	20250205	144800	1460920	2095	2095	2095	2095	0
415	20250205	144700	1460920	2095	2095	2095	2095	0
416	20250205	144600	1460920	2095	2095	2095	2095	0
417	20250205	144500	1460920	2095	2095	2095	2095	0
418	20250205	144400	1460920	2095	2095	2095	2095	0
419	20250205	144300	1460920	2095	2095	2095	2095	0
420	20250205	144200	1460920	2095	2095	2095	2095	0
421	20250205	144100	1460920	2095	2095	2095	2095	0
422	20250205	144000	1460920	2095	2095	2095	2095	0
423	20250205	143900	1460920	2095	2095	2095	2095	0
424	20250205	143800	1460920	2095	2095	2095	2095	0
425	20250205	143700	1460920	2095	2095	2095	2095	0
426	20250205	143600	1460920	2095	2095	2095	2095	0
427	20250205	143500	1460920	2095	2095	2095	2095	0
428	20250205	143400	1460920	2095	2095	2095	2095	0
429	20250205	143300	1460920	2095	2095	2095	2095	0
430	20250205	143200	1460920	2095	2095	2095	2095	0
431	20250205	143100	1460920	2095	2095	2095	2095	0
432	20250205	143000	1460920	2095	2095	2095	2095	0
433	20250205	142900	1460920	2095	2095	2095	2095	0
434	20250205	142800	1460920	2095	2095	2095	2095	0
435	20250205	142700	1460920	2095	2095	2095	2095	0
436	20250205	142600	1460920	2095	2095	2095	2095	0
437	20250205	142500	1460920	2095	2095	2095	2095	0
438	20250205	142400	1460920	2095	2095	2095	2095	0
439	20250205	142300	1460920	2095	2095	2095	2095	0
440	20250205	142200	1460920	2095	2095	2095	2095	0
441	20250205	142100	1460920	2095	2095	2095	2095	0
442	20250205	142000	1460920	2095	2095	2095	2095	0
443	20250205	141900	1460920	2095	2095	2095	2095	0
444	20250205	141800	1460920	2095	2095	2095	2095	0
445	20250205	141700	1460920	2095	2095	2095	2095	0
446	20250205	141600	1460920	2095	2095	2095	2095	0
447	20250205	141500	1460920	2095	2095	2095	2095	0
448	20250205	141400	1460920	2095	2095	2095	2095	0
449	20250205	141300	1460920	2095	2095	2095	2095	0
450	20250205	141200	1460920	2095	2095	2095	2095	0
451	20250205	141100	1460920	2095	2095	2095	2095	0
452	20250205	141000	1460920	2095	2095	2095	2095	0
453	20250205	140900	1460920	2095	2095	2095	2095	0
454	20250205	140800	1460920	2095	2095	2095	2095	0
455	20250205	140700	1460920	2095	2095	2095	2095	0
456	20250205	140600	1460920	2095	2095	2095	2095	0
457	20250205	140500	1460920	2095	2095	2095	2095	0
458	20250205	140400	1460920	2095	2095	2095	2095	0
459	20250205	140300	1460920	2095	2095	2095	2095	0
460	20250205	140200	1460920	2095	2095	2095	2095	0
461	20250205	140100	1460920	2095	2095	2095	2095	0
462	20250205	140000	1460920	2095	2095	2095	2095	0
463	20250205	135900	1460920	2095	2095	2095	2095	0
464	20250205	135800	1460920	2095	2095	2095	2095	0
465	20250205	135700	1460920	2095	2095	2095	2095	0
466	20250205	135600	1460920	2095	2095	2095	2095	0
467	20250205	135500	1460920	2095	2095	2095	2095	0
468	20250205	135400	1460920	2095	2095	2095	2095	0
469	20250205	135300	1460920	2095	2095	2095	2095	0
470	20250205	135200	1460920	2095	2095	2095	2095	0
471	20250205	135100	1460920	2095	2095	2095	2095	0
472	20250205	135000	1460920	2095	2095	2095	2095	0
473	20250205	134900	1460920	2095	2095	2095	2095	0
474	20250205	134800	1460920	2095	2095	2095	2095	0
475	20250205	134700	1460920	2095	2095	2095	2095	0
476	20250205	134600	1460920	2095	2095	2095	2095	0
477	20250205	134500	1460920	2095	2095	2095	2095	0
478	20250205	134400	1460920	2095	2095	2095	2095	0
479	20250205	134300	1460920	2095	2095	2095	2095	0
480	20250205	134200	1460920	2095	2095	2095	2095	0
481	20250205	134100	1460920	2095	2095	2095	2095	0
482	20250205	134000	1460920	2095	2095	2095	2095	0
483	20250205	133900	1460920	2095	2095	2095	2095	0
484	20250205	133800	1460920	2095	2095	2095	2095	0
485	20250205	133700	1460920	2095	2095	2095	2095	0
486	20250205	133600	1460920	2095	2095	2095	2095	0
487	20250205	133500	1460920	2095	2095	2095	2095	0
488	20250205	133400	1460920	2095	2095	2095	2095	0
489	20250205	133300	1460920	2095	2095	2095	2095	0
490	20250205	133200	1460920	2095	2095	2095	2095	0
491	20250205	133100	1460920	2095	2095	2095	2095	0
492	20250205	133000	1460920	2095	2095	2095	2095	0
493	20250205	132900	1460920	2095	2095	2095	2095	0
494	20250205	132800	1460920	2095	2095	2095	2095	0
495	20250205	132700	1460920	2095	2095	2095	2095	0
496	20250205	132600	1460920	2095	2095	2095	2095	0
497	20250205	132500	1460920	2095	2095	2095	2095	0
498	20250205	132400	1460920	2095	2095	2095	2095	0
499	20250205	132300	1460920	2095	2095	2095	2095	0
500	20250205	132200	1460920	2095	2095	2095	2095	0
501	20250205	132100	1460920	2095	2095	2095	2095	0
502	20250205	132000	1460920	2095	2095	2095	2095	0
503	20250205	131900	1460920	2095	2095	2095	2095	0
504	20250205	131800	1460920	2095	2095	2095	2095	0
505	20250205	131700	1460920	2095	2095	2095	2095	0
506	20250205	131600	1460920	2095	2095	2095	2095	0
507	20250205	131500	1460920	2095	2095	2095	2095	0
508	20250205	131400	1460920	2095	2095	2095	2095	0
509	20250205	131300	1460920	2095	2095	2095	2095	0
510	20250205	131200	1460920	2095	2095	2095	2095	0
511	20250205	131100	1460920	2095	2095	2095	2095	0
512	20250205	131000	1460920	2095	2095	2095	2095	0
513	20250205	130900	1460920	2095	2095	2095	2095	0
514	20250205	130800	1460920	2095	2095	2095	2095	0
515	20250205	130700	1460920	2095	2095	2095	2095	0
516	20250205	130600	1460920	2095	2095	2095	2095	0
517	20250205	130500	1460920	2095	2095	2095	2095	0
518	20250205	130400	1460920	2095	2095	2095	2095	0
519	20250205	130300	1460920	2095	2095	2095	2095	0
520	20250205	130200	1460920	2095	2095	2095	2095	0
521	20250205	130100	1460920	2095	2095	2095	2095	0
522	20250205	130000	1460920	2095	2095	2095	2095	0
523	20250205	125900	1460920	2095	2095	2095	2095	0
524	20250205	125800	1460920	2095	2095	2095	2095	0
525	20250205	125700	1460920	2095	2095	2095	2095	0
526	20250205	125600	1460920	2095	2095	2095	2095	0
527	20250205	125500	1460920	2095	2095	2095	2095	0
528	20250205	125400	1460920	2095	2095	2095	2095	0
529	20250205	125300	1460920	2095	2095	2095	2095	0
530	20250205	125200	1460920	2095	2095	2095	2095	0
531	20250205	125100	1460920	2095	2095	2095	2095	0
532	20250205	125000	1460920	2095	2095	2095	2095	0
533	20250205	124900	1460920	2095	2095	2095	2095	0
534	20250205	124800	1460920	2095	2095	2095	2095	0
535	20250205	124700	1460920	2095	2095	2095	2095	0
536	20250205	124600	1460920	2095	2095	2095	2095	0
537	20250205	124500	1460920	2095	2095	2095	2095	0
538	20250205	124400	1460920	2095	2095	2095	2095	0
539	20250205	124300	1460920	2095	2095	2095	2095	0
540	20250205	124200	1460920	2095	2095	2095	2095	0
541	20250205	124100	1460920	2095	2095	2095	2095	0
542	20250205	124000	1460920	2095	2095	2095	2095	0
543	20250205	123900	1460920	2095	2095	2095	2095	0
544	20250205	123800	1460920	2095	2095	2095	2095	0
545	20250205	123700	1460920	2095	2095	2095	2095	0
546	20250205	123600	1460920	2095	2095	2095	2095	1
547	20250205	123500	1458825	2090	2090	2090	2090	0
548	20250205	123400	1458825	2090	2090	2090	2090	0
549	20250205	123300	1458825	2090	2090	2090	2090	0
550	20250205	123200	1458825	2090	2090	2090	2090	0
551	20250205	123100	1458825	2090	2090	2090	2090	0
552	20250205	123000	1458825	2090	2090	2090	2090	0
553	20250205	122900	1458825	2090	2090	2090	2090	0
554	20250205	122800	1458825	2090	2090	2090	2090	0
555	20250205	122700	1458825	2090	2090	2090	2090	0
556	20250205	122600	1458825	2090	2090	2090	2090	0
557	20250205	122500	1458825	2090	2090	2090	2090	0
558	20250205	122400	1458825	2090	2090	2090	2090	0
559	20250205	122300	1458825	2090	2090	2090	2090	0
560	20250205	122200	1458825	2090	2090	2090	2090	0
561	20250205	122100	1458825	2090	2090	2090	2090	0
562	20250205	122000	1458825	2090	2090	2090	2090	0
563	20250205	121900	1458825	2090	2090	2090	2090	0
564	20250205	121800	1458825	2090	2090	2090	2090	0
565	20250205	121700	1458825	2090	2090	2090	2090	50
566	20250205	121600	1354325	2095	2095	2095	2095	0
567	20250205	121500	1354325	2095	2095	2095	2095	0
568	20250205	121400	1354325	2095	2095	2095	2095	0
569	20250205	121300	1354325	2095	2095	2095	2095	0
570	20250205	121200	1354325	2095	2095	2095	2095	0
571	20250205	121100	1354325	2095	2095	2095	2095	0
572	20250205	121000	1354325	2095	2095	2095	2095	0
573	20250205	120900	1354325	2095	2095	2095	2095	0
574	20250205	120800	1354325	2095	2095	2095	2095	0
575	20250205	120700	1354325	2095	2095	2095	2095	0
576	20250205	120600	1354325	2095	2095	2095	2095	0
577	20250205	120500	1354325	2095	2095	2095	2095	0
578	20250205	120400	1354325	2095	2095	2095	2095	0
579	20250205	120300	1354325	2095	2095	2095	2095	0
580	20250205	120200	1354325	2095	2095	2095	2095	0
581	20250205	120100	1354325	2095	2095	2095	2095	0
582	20250205	120000	1354325	2095	2095	2095	2095	0
583	20250205	115900	1354325	2095	2095	2095	2095	0
584	20250205	115800	1354325	2095	2095	2095	2095	0
585	20250205	115700	1354325	2095	2095	2095	2095	0
586	20250205	115600	1354325	2095	2095	2095	2095	0
587	20250205	115500	1354325	2095	2095	2095	2095	0
588	20250205	115400	1354325	2095	2095	2095	2095	0
589	20250205	115300	1354325	2095	2095	2095	2095	0
590	20250205	115200	1354325	2095	2095	2095	2095	0
591	20250205	115100	1354325	2095	2095	2095	2095	0
592	20250205	115000	1354325	2095	2095	2095	2095	0
593	20250205	114900	1354325	2095	2095	2095	2095	0
594	20250205	114800	1354325	2095	2095	2095	2095	0
595	20250205	114700	1354325	2095	2095	2095	2095	0
596	20250205	114600	1354325	2095	2095	2095	2095	0
597	20250205	114500	1354325	2095	2095	2095	2095	0
598	20250205	114400	1354325	2095	2095	2095	2095	0
599	20250205	114300	1354325	2095	2095	2095	2095	0
600	20250205	114200	1354325	2095	2095	2095	2095	0
601	20250205	114100	1354325	2095	2095	2095	2095	0
602	20250205	114000	1354325	2095	2095	2095	2095	1
603	20250205	113900	1352230	2090	2090	2090	2090	50
604	20250205	113800	1247730	2090	2090	2090	2090	0
605	20250205	113700	1247730	2090	2090	2090	2090	0
606	20250205	113600	1247730	2090	2090	2090	2090	0
607	20250205	113500	1247730	2090	2090	2090	2090	0
608	20250205	113400	1247730	2090	2090	2090	2090	0
609	20250205	113300	1247730	2090	2090	2090	2090	0
610	20250205	113200	1247730	2090	2090	2090	2090	0
611	20250205	113100	1247730	2090	2090	2090	2090	0
612	20250205	113000	1247730	2090	2090	2090	2090	0
613	20250205	112900	1247730	2090	2090	2090	2090	0
614	20250205	112800	1247730	2090	2090	2090	2090	0
615	20250205	112700	1247730	2090	2090	2090	2090	0
616	20250205	112600	1247730	2090	2090	2090	2090	0
617	20250205	112500	1247730	2090	2090	2090	2090	546
618	20250205	112400	106590	2090	2090	2090	2090	0
619	20250205	112300	106590	2090	2090	2090	2090	0
620	20250205	112200	106590	2090	2090	2090	2090	0
621	20250205	112100	106590	2090	2090	2090	2090	0
622	20250205	112000	106590	2090	2090	2090	2090	0
623	20250205	111900	106590	2090	2090	2090	2090	0
624	20250205	111800	106590	2090	2090	2090	2090	0
625	20250205	111700	106590	2090	2090	2090	2090	0
626	20250205	111600	106590	2090	2090	2090	2090	0
627	20250205	111500	106590	2090	2090	2090	2090	0
628	20250205	111400	106590	2090	2090	2090	2090	0
629	20250205	111300	106590	2090	2090	2090	2090	0
630	20250205	111200	106590	2090	2090	2090	2090	0
631	20250205	111100	106590	2090	2090	2090	2090	0
632	20250205	111000	106590	2090	2090	2090	2090	0
633	20250205	110900	106590	2090	2090	2090	2090	0
634	20250205	110800	106590	2090	2090	2090	2090	0
635	20250205	110700	106590	2090	2090	2090	2090	0
636	20250205	110600	106590	2090	2090	2090	2090	0
637	20250205	110500	106590	2090	2090	2090	2090	0
638	20250205	110400	106590	2090	2090	2090	2090	0
639	20250205	110300	106590	2090	2090	2090	2090	0
640	20250205	110200	106590	2090	2090	2090	2090	0
641	20250205	110100	106590	2090	2090	2090	2090	0
642	20250205	110000	106590	2090	2090	2090	2090	0
643	20250205	105900	106590	2090	2090	2090	2090	0
644	20250205	105800	106590	2090	2090	2090	2090	0
645	20250205	105700	106590	2090	2090	2090	2090	0
646	20250205	105600	106590	2090	2090	2090	2090	0
647	20250205	105500	106590	2090	2090	2090	2090	0
648	20250205	105400	106590	2090	2090	2090	2090	0
649	20250205	105300	106590	2090	2090	2090	2090	0
650	20250205	105200	106590	2090	2090	2090	2090	0
651	20250205	105100	106590	2090	2090	2090	2090	0
652	20250205	105000	106590	2090	2090	2090	2090	0
653	20250205	104900	106590	2090	2090	2090	2090	0
654	20250205	104800	106590	2090	2090	2090	2090	0
655	20250205	104700	106590	2090	2090	2090	2090	0
656	20250205	104600	106590	2090	2090	2090	2090	0
657	20250205	104500	106590	2090	2090	2090	2090	0
658	20250205	104400	106590	2090	2090	2090	2090	0
659	20250205	104300	106590	2090	2090	2090	2090	30
660	20250205	104200	43890	2090	2090	2090	2090	0
661	20250205	104100	43890	2090	2090	2090	2090	0
662	20250205	104000	43890	2090	2090	2090	2090	0
663	20250205	103900	43890	2090	2090	2090	2090	0
664	20250205	103800	43890	2090	2090	2090	2090	0
665	20250205	103700	43890	2090	2090	2090	2090	0
666	20250205	103600	43890	2090	2090	2090	2090	0
667	20250205	103500	43890	2090	2090	2090	2090	0
668	20250205	103400	43890	2090	2090	2090	2090	0
669	20250205	103300	43890	2090	2090	2090	2090	20
670	20250205	103200	2090	2090	2090	2090	2090	0
671	20250205	103100	2090	2090	2090	2090	2090	0
672	20250205	103000	2090	2090	2090	2090	2090	0
673	20250205	102900	2090	2090	2090	2090	2090	0
674	20250205	102800	2090	2090	2090	2090	2090	0
675	20250205	102700	2090	2090	2090	2090	2090	0
676	20250205	102600	2090	2090	2090	2090	2090	0
677	20250205	102500	2090	2090	2090	2090	2090	0
678	20250205	102400	2090	2090	2090	2090	2090	0
679	20250205	102300	2090	2090	2090	2090	2090	0
680	20250205	102200	2090	2090	2090	2090	2090	0
681	20250205	102100	2090	2090	2090	2090	2090	0
682	20250205	102000	2090	2090	2090	2090	2090	0
683	20250205	101900	2090	2090	2090	2090	2090	0
684	20250205	101800	2090	2090	2090	2090	2090	0
685	20250205	101700	2090	2090	2090	2090	2090	0
686	20250205	101600	2090	2090	2090	2090	2090	0
687	20250205	101500	2090	2090	2090	2090	2090	0
688	20250205	101400	2090	2090	2090	2090	2090	0
689	20250205	101300	2090	2090	2090	2090	2090	0
690	20250205	101200	2090	2090	2090	2090	2090	0
691	20250205	101100	2090	2090	2090	2090	2090	1
692	20250205	101000	0	2095	2095	2095	2095	0
693	20250205	100900	0	2095	2095	2095	2095	0
694	20250205	100800	0	2095	2095	2095	2095	0
695	20250205	100700	0	2095	2095	2095	2095	0
696	20250205	100600	0	2095	2095	2095	2095	0
697	20250205	100500	0	2095	2095	2095	2095	0
698	20250205	100400	0	2095	2095	2095	2095	0
699	20250205	100300	0	2095	2095	2095	2095	0
700	20250205	100200	0	2095	2095	2095	2095	0
701	20250205	100100	0	2095	2095	2095	2095	0
702	20250205	100000	0	2095	2095	2095	2095	0
703	20250205	095900	0	2095	2095	2095	2095	0
704	20250205	095800	0	2095	2095	2095	2095	0
705	20250205	095700	0	2095	2095	2095	2095	0
706	20250205	095600	0	2095	2095	2095	2095	0
707	20250205	095500	0	2095	2095	2095	2095	0
708	20250205	095400	0	2095	2095	2095	2095	0
709	20250205	095300	0	2095	2095	2095	2095	0
710	20250205	095200	0	2095	2095	2095	2095	0
711	20250205	095100	0	2095	2095	2095	2095	0
712	20250205	095000	0	2095	2095	2095	2095	0
713	20250205	094900	0	2095	2095	2095	2095	0
714	20250205	094800	0	2095	2095	2095	2095	0
715	20250205	094700	0	2095	2095	2095	2095	0
716	20250205	094600	0	2095	2095	2095	2095	0
717	20250205	094500	0	2095	2095	2095	2095	0
718	20250205	094400	0	2095	2095	2095	2095	0
719	20250205	094300	0	2095	2095	2095	2095	0
720	20250205	094200	0	2095	2095	2095	2095	0
721	20250205	094100	0	2095	2095	2095	2095	0
722	20250205	094000	0	2095	2095	2095	2095	0
723	20250205	093900	0	2095	2095	2095	2095	0
724	20250205	093800	0	2095	2095	2095	2095	0
725	20250205	093700	0	2095	2095	2095	2095	0
726	20250205	093600	0	2095	2095	2095	2095	0
727	20250205	093500	0	2095	2095	2095	2095	0
728	20250205	093400	0	2095	2095	2095	2095	0
729	20250205	093300	0	2095	2095	2095	2095	0
730	20250205	093200	0	2095	2095	2095	2095	0
731	20250205	093100	0	2095	2095	2095	2095	0
732	20250205	093000	0	2095	2095	2095	2095	0
733	20250205	092900	0	2095	2095	2095	2095	0
734	20250205	092800	0	2095	2095	2095	2095	0
735	20250205	092700	0	2095	2095	2095	2095	0
736	20250205	092600	0	2095	2095	2095	2095	0
737	20250205	092500	0	2095	2095	2095	2095	0
738	20250205	092400	0	2095	2095	2095	2095	0
739	20250205	092300	0	2095	2095	2095	2095	0
740	20250205	092200	0	2095	2095	2095	2095	0
741	20250205	092100	0	2095	2095	2095	2095	0
742	20250205	092000	0	2095	2095	2095	2095	0
743	20250205	091900	0	2095	2095	2095	2095	0
744	20250205	091800	0	2095	2095	2095	2095	0
745	20250205	091700	0	2095	2095	2095	2095	0
746	20250205	091600	0	2095	2095	2095	2095	0
747	20250205	091500	0	2095	2095	2095	2095	0
748	20250205	091400	0	2095	2095	2095	2095	0
749	20250205	091300	0	2095	2095	2095	2095	0
750	20250205	091200	0	2095	2095	2095	2095	0
751	20250205	091100	0	2095	2095	2095	2095	0
752	20250205	091000	0	2095	2095	2095	2095	0
753	20250205	090900	0	2095	2095	2095	2095	0
754	20250205	090800	0	2095	2095	2095	2095	0
755	20250205	090700	0	2095	2095	2095	2095	0
756	20250205	090600	0	2095	2095	2095	2095	0
757	20250205	090500	0	2095	2095	2095	2095	0
758	20250205	090400	0	2095	2095	2095	2095	0
759	20250205	090300	0	2095	2095	2095	2095	0
760	20250205	090200	0	2095	2095	2095	2095	0
761	20250205	090100	0	2095	2095	2095	2095	0
762	20250205	090000	0	2095	2095	2095	2095	0