KissMeData/169330/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202500	2889110	2185	2185	2185	2185	53
3	20250204	202400	2889110	2185	2185	2185	2185	0
4	20250204	202300	2889110	2185	2185	2185	2185	0
5	20250204	202200	2889110	2185	2185	2185	2185	0
6	20250204	202100	2889110	2185	2185	2185	2185	0
7	20250204	202000	2889110	2185	2185	2185	2185	0
8	20250204	201900	2889110	2185	2185	2185	2185	0
9	20250204	201800	2889110	2185	2185	2185	2185	0
10	20250204	201700	2889110	2185	2185	2185	2185	0
11	20250204	201600	2889110	2185	2185	2185	2185	0
12	20250204	201500	2889110	2185	2185	2185	2185	0
13	20250204	201400	2889110	2185	2185	2185	2185	0
14	20250204	201300	2889110	2185	2185	2185	2185	0
15	20250204	201200	2889110	2185	2185	2185	2185	0
16	20250204	201100	2889110	2185	2185	2185	2185	0
17	20250204	201000	2889110	2185	2185	2185	2185	0
18	20250204	200900	2889110	2185	2185	2185	2185	0
19	20250204	200800	2889110	2185	2185	2185	2185	0
20	20250204	200700	2889110	2185	2185	2185	2185	0
21	20250204	200600	2889110	2185	2185	2185	2185	0
22	20250204	200500	2889110	2185	2185	2185	2185	0
23	20250204	200400	2889110	2185	2185	2185	2185	0
24	20250204	200300	2889110	2185	2185	2185	2185	0
25	20250204	200200	2889110	2185	2185	2185	2185	0
26	20250204	200100	2889110	2185	2185	2185	2185	0
27	20250204	200000	2889110	2185	2185	2185	2185	0
28	20250204	195900	2889110	2185	2185	2185	2185	0
29	20250204	195800	2889110	2185	2185	2185	2185	0
30	20250204	195700	2889110	2185	2185	2185	2185	0
31	20250204	195600	2889110	2185	2185	2185	2185	0
32	20250204	195500	2889110	2185	2185	2185	2185	53
33	20250204	195400	2889110	2185	2185	2185	2185	0
34	20250204	195300	2889110	2185	2185	2185	2185	0
35	20250204	195200	2889110	2185	2185	2185	2185	0
36	20250204	195100	2889110	2185	2185	2185	2185	0
37	20250204	195000	2889110	2185	2185	2185	2185	0
38	20250204	194900	2889110	2185	2185	2185	2185	0
39	20250204	194800	2889110	2185	2185	2185	2185	0
40	20250204	194700	2889110	2185	2185	2185	2185	0
41	20250204	194600	2889110	2185	2185	2185	2185	0
42	20250204	194500	2889110	2185	2185	2185	2185	0
43	20250204	194400	2889110	2185	2185	2185	2185	0
44	20250204	194300	2889110	2185	2185	2185	2185	0
45	20250204	194200	2889110	2185	2185	2185	2185	0
46	20250204	194100	2889110	2185	2185	2185	2185	0
47	20250204	194000	2889110	2185	2185	2185	2185	0
48	20250204	193900	2889110	2185	2185	2185	2185	0
49	20250204	193800	2889110	2185	2185	2185	2185	0
50	20250204	193700	2889110	2185	2185	2185	2185	0
51	20250204	193600	2889110	2185	2185	2185	2185	0
52	20250204	193500	2889110	2185	2185	2185	2185	0
53	20250204	193400	2889110	2185	2185	2185	2185	0
54	20250204	193300	2889110	2185	2185	2185	2185	0
55	20250204	193200	2889110	2185	2185	2185	2185	0
56	20250204	193100	2889110	2185	2185	2185	2185	0
57	20250204	193000	2889110	2185	2185	2185	2185	0
58	20250204	192900	2889110	2185	2185	2185	2185	0
59	20250204	192800	2889110	2185	2185	2185	2185	0
60	20250204	192700	2889110	2185	2185	2185	2185	0
61	20250204	192600	2889110	2185	2185	2185	2185	0
62	20250204	192500	2889110	2185	2185	2185	2185	53
63	20250204	192400	2889110	2185	2185	2185	2185	0
64	20250204	192300	2889110	2185	2185	2185	2185	0
65	20250204	192200	2889110	2185	2185	2185	2185	0
66	20250204	192100	2889110	2185	2185	2185	2185	0
67	20250204	192000	2889110	2185	2185	2185	2185	0
68	20250204	191900	2889110	2185	2185	2185	2185	0
69	20250204	191800	2889110	2185	2185	2185	2185	0
70	20250204	191700	2889110	2185	2185	2185	2185	0
71	20250204	191600	2889110	2185	2185	2185	2185	0
72	20250204	191500	2889110	2185	2185	2185	2185	0
73	20250204	191400	2889110	2185	2185	2185	2185	0
74	20250204	191300	2889110	2185	2185	2185	2185	0
75	20250204	191200	2889110	2185	2185	2185	2185	0
76	20250204	191100	2889110	2185	2185	2185	2185	0
77	20250204	191000	2889110	2185	2185	2185	2185	0
78	20250204	190900	2889110	2185	2185	2185	2185	0
79	20250204	190800	2889110	2185	2185	2185	2185	0
80	20250204	190700	2889110	2185	2185	2185	2185	0
81	20250204	190600	2889110	2185	2185	2185	2185	0
82	20250204	190500	2889110	2185	2185	2185	2185	0
83	20250204	190400	2889110	2185	2185	2185	2185	0
84	20250204	190300	2889110	2185	2185	2185	2185	0
85	20250204	190200	2889110	2185	2185	2185	2185	0
86	20250204	190100	2889110	2185	2185	2185	2185	0
87	20250204	190000	2889110	2185	2185	2185	2185	0
88	20250204	185900	2889110	2185	2185	2185	2185	0
89	20250204	185800	2889110	2185	2185	2185	2185	0
90	20250204	185700	2889110	2185	2185	2185	2185	0
91	20250204	185600	2889110	2185	2185	2185	2185	0
92	20250204	185500	2889110	2185	2185	2185	2185	53
93	20250204	185400	2889110	2185	2185	2185	2185	0
94	20250204	185300	2889110	2185	2185	2185	2185	0
95	20250204	185200	2889110	2185	2185	2185	2185	0
96	20250204	185100	2889110	2185	2185	2185	2185	0
97	20250204	185000	2889110	2185	2185	2185	2185	0
98	20250204	184900	2889110	2185	2185	2185	2185	0
99	20250204	184800	2889110	2185	2185	2185	2185	0
100	20250204	184700	2889110	2185	2185	2185	2185	0
101	20250204	184600	2889110	2185	2185	2185	2185	0
102	20250204	184500	2889110	2185	2185	2185	2185	0
103	20250204	184400	2889110	2185	2185	2185	2185	0
104	20250204	184300	2889110	2185	2185	2185	2185	0
105	20250204	184200	2889110	2185	2185	2185	2185	0
106	20250204	184100	2889110	2185	2185	2185	2185	0
107	20250204	184000	2889110	2185	2185	2185	2185	0
108	20250204	183900	2889110	2185	2185	2185	2185	0
109	20250204	183800	2889110	2185	2185	2185	2185	0
110	20250204	183700	2889110	2185	2185	2185	2185	0
111	20250204	183600	2889110	2185	2185	2185	2185	0
112	20250204	183500	2889110	2185	2185	2185	2185	0
113	20250204	183400	2889110	2185	2185	2185	2185	0
114	20250204	183300	2889110	2185	2185	2185	2185	0
115	20250204	183200	2889110	2185	2185	2185	2185	0
116	20250204	183100	2889110	2185	2185	2185	2185	0
117	20250204	183000	2889110	2185	2185	2185	2185	0
118	20250204	182900	2889110	2185	2185	2185	2185	0
119	20250204	182800	2889110	2185	2185	2185	2185	0
120	20250204	182700	2889110	2185	2185	2185	2185	0
121	20250204	182600	2889110	2185	2185	2185	2185	0
122	20250204	182500	2889110	2185	2185	2185	2185	53
123	20250204	182400	2889110	2185	2185	2185	2185	0
124	20250204	182300	2889110	2185	2185	2185	2185	0
125	20250204	182200	2889110	2185	2185	2185	2185	0
126	20250204	182100	2889110	2185	2185	2185	2185	0
127	20250204	182000	2889110	2185	2185	2185	2185	0
128	20250204	181900	2889110	2185	2185	2185	2185	0
129	20250204	181800	2889110	2185	2185	2185	2185	0
130	20250204	181700	2889110	2185	2185	2185	2185	0
131	20250204	181600	2889110	2185	2185	2185	2185	0
132	20250204	181500	2889110	2185	2185	2185	2185	0
133	20250204	181400	2889110	2185	2185	2185	2185	0
134	20250204	181300	2889110	2185	2185	2185	2185	0
135	20250204	181200	2889110	2185	2185	2185	2185	0
136	20250204	181100	2889110	2185	2185	2185	2185	0
137	20250204	181000	2889110	2185	2185	2185	2185	0
138	20250204	180900	2889110	2185	2185	2185	2185	0
139	20250204	180800	2889110	2185	2185	2185	2185	0
140	20250204	180700	2889110	2185	2185	2185	2185	0
141	20250204	180600	2889110	2185	2185	2185	2185	0
142	20250204	180500	2889110	2185	2185	2185	2185	0
143	20250204	180400	2889110	2185	2185	2185	2185	0
144	20250204	180300	2889110	2185	2185	2185	2185	0
145	20250204	180200	2889110	2185	2185	2185	2185	0
146	20250204	180100	2889110	2185	2185	2185	2185	0
147	20250204	180000	2889110	2185	2185	2185	2185	0
148	20250204	175900	2889110	2185	2185	2185	2185	0
149	20250204	175800	2889110	2185	2185	2185	2185	0
150	20250204	175700	2889110	2185	2185	2185	2185	0
151	20250204	175600	2889110	2185	2185	2185	2185	0
152	20250204	175500	2889110	2185	2185	2185	2185	53
153	20250204	175400	2889110	2185	2185	2185	2185	0
154	20250204	175300	2889110	2185	2185	2185	2185	0
155	20250204	175200	2889110	2185	2185	2185	2185	0
156	20250204	175100	2889110	2185	2185	2185	2185	0
157	20250204	175000	2889110	2185	2185	2185	2185	0
158	20250204	174900	2889110	2185	2185	2185	2185	0
159	20250204	174800	2889110	2185	2185	2185	2185	0
160	20250204	174700	2889110	2185	2185	2185	2185	0
161	20250204	174600	2889110	2185	2185	2185	2185	0
162	20250204	174500	2889110	2185	2185	2185	2185	0
163	20250204	174400	2889110	2185	2185	2185	2185	0
164	20250204	174300	2889110	2185	2185	2185	2185	0
165	20250204	174200	2889110	2185	2185	2185	2185	0
166	20250204	174100	2889110	2185	2185	2185	2185	0
167	20250204	174000	2889110	2185	2185	2185	2185	0
168	20250204	173900	2889110	2185	2185	2185	2185	0
169	20250204	173800	2889110	2185	2185	2185	2185	0
170	20250204	173700	2889110	2185	2185	2185	2185	0
171	20250204	173600	2889110	2185	2185	2185	2185	0
172	20250204	173500	2889110	2185	2185	2185	2185	0
173	20250204	173400	2889110	2185	2185	2185	2185	0
174	20250204	173300	2889110	2185	2185	2185	2185	0
175	20250204	173200	2889110	2185	2185	2185	2185	0
176	20250204	173100	2889110	2185	2185	2185	2185	0
177	20250204	173000	2889110	2185	2185	2185	2185	0
178	20250204	172900	2889110	2185	2185	2185	2185	0
179	20250204	172800	2889110	2185	2185	2185	2185	0
180	20250204	172700	2889110	2185	2185	2185	2185	0
181	20250204	172600	2889110	2185	2185	2185	2185	0
182	20250204	172500	2889110	2185	2185	2185	2185	53
183	20250204	172400	2889110	2185	2185	2185	2185	0
184	20250204	172300	2889110	2185	2185	2185	2185	0
185	20250204	172200	2889110	2185	2185	2185	2185	0
186	20250204	172100	2889110	2185	2185	2185	2185	0
187	20250204	172000	2889110	2185	2185	2185	2185	0
188	20250204	171900	2889110	2185	2185	2185	2185	0
189	20250204	171800	2889110	2185	2185	2185	2185	0
190	20250204	171700	2889110	2185	2185	2185	2185	0
191	20250204	171600	2889110	2185	2185	2185	2185	0
192	20250204	171500	2889110	2185	2185	2185	2185	0
193	20250204	171400	2889110	2185	2185	2185	2185	0
194	20250204	171300	2889110	2185	2185	2185	2185	0
195	20250204	171200	2889110	2185	2185	2185	2185	0
196	20250204	171100	2889110	2185	2185	2185	2185	0
197	20250204	171000	2889110	2185	2185	2185	2185	0
198	20250204	170900	2889110	2185	2185	2185	2185	0
199	20250204	170800	2889110	2185	2185	2185	2185	0
200	20250204	170700	2889110	2185	2185	2185	2185	0
201	20250204	170600	2889110	2185	2185	2185	2185	0
202	20250204	170500	2889110	2185	2185	2185	2185	0
203	20250204	170400	2889110	2185	2185	2185	2185	0
204	20250204	170300	2889110	2185	2185	2185	2185	0
205	20250204	170200	2889110	2185	2185	2185	2185	0
206	20250204	170100	2889110	2185	2185	2185	2185	0
207	20250204	170000	2889110	2185	2185	2185	2185	0
208	20250204	165900	2889110	2185	2185	2185	2185	0
209	20250204	165800	2889110	2185	2185	2185	2185	0
210	20250204	165700	2889110	2185	2185	2185	2185	0
211	20250204	165600	2889110	2185	2185	2185	2185	0
212	20250204	165500	2889110	2185	2185	2185	2185	53
213	20250204	165400	2889110	2185	2185	2185	2185	0
214	20250204	165300	2889110	2185	2185	2185	2185	0
215	20250204	165200	2889110	2185	2185	2185	2185	0
216	20250204	165100	2889110	2185	2185	2185	2185	0
217	20250204	165000	2889110	2185	2185	2185	2185	0
218	20250204	164900	2889110	2185	2185	2185	2185	0
219	20250204	164800	2889110	2185	2185	2185	2185	0
220	20250204	164700	2889110	2185	2185	2185	2185	0
221	20250204	164600	2889110	2185	2185	2185	2185	0
222	20250204	164500	2889110	2185	2185	2185	2185	0
223	20250204	164400	2889110	2185	2185	2185	2185	0
224	20250204	164300	2889110	2185	2185	2185	2185	0
225	20250204	164200	2889110	2185	2185	2185	2185	0
226	20250204	164100	2889110	2185	2185	2185	2185	0
227	20250204	164000	2889110	2185	2185	2185	2185	0
228	20250204	163900	2889110	2185	2185	2185	2185	0
229	20250204	163800	2889110	2185	2185	2185	2185	0
230	20250204	163700	2889110	2185	2185	2185	2185	0
231	20250204	163600	2889110	2185	2185	2185	2185	0
232	20250204	163500	2889110	2185	2185	2185	2185	0
233	20250204	163400	2889110	2185	2185	2185	2185	0
234	20250204	163300	2889110	2185	2185	2185	2185	0
235	20250204	163200	2889110	2185	2185	2185	2185	0
236	20250204	163100	2889110	2185	2185	2185	2185	0
237	20250204	163000	2889110	2185	2185	2185	2185	0
238	20250204	162900	2889110	2185	2185	2185	2185	0
239	20250204	162800	2889110	2185	2185	2185	2185	0
240	20250204	162700	2889110	2185	2185	2185	2185	0
241	20250204	162600	2889110	2185	2185	2185	2185	0
242	20250204	162500	2889110	2185	2185	2185	2185	53
243	20250204	162400	2889110	2185	2185	2185	2185	0
244	20250204	162300	2889110	2185	2185	2185	2185	0
245	20250204	162200	2889110	2185	2185	2185	2185	0
246	20250204	162100	2889110	2185	2185	2185	2185	0
247	20250204	162000	2889110	2185	2185	2185	2185	0
248	20250204	161900	2889110	2185	2185	2185	2185	0
249	20250204	161800	2889110	2185	2185	2185	2185	0
250	20250204	161700	2889110	2185	2185	2185	2185	0
251	20250204	161600	2889110	2185	2185	2185	2185	0
252	20250204	161500	2889110	2185	2185	2185	2185	0
253	20250204	161400	2889110	2185	2185	2185	2185	0
254	20250204	161300	2889110	2185	2185	2185	2185	0
255	20250204	161200	2889110	2185	2185	2185	2185	0
256	20250204	161100	2889110	2185	2185	2185	2185	0
257	20250204	161000	2889110	2185	2185	2185	2185	0
258	20250204	160900	2889110	2185	2185	2185	2185	0
259	20250204	160800	2889110	2185	2185	2185	2185	0
260	20250204	160700	2889110	2185	2185	2185	2185	0
261	20250204	160600	2889110	2185	2185	2185	2185	0
262	20250204	160500	2889110	2185	2185	2185	2185	0
263	20250204	160400	2889110	2185	2185	2185	2185	0
264	20250204	160300	2889110	2185	2185	2185	2185	0
265	20250204	160200	2889110	2185	2185	2185	2185	0
266	20250204	160100	2889110	2185	2185	2185	2185	0
267	20250204	160000	2889110	2185	2185	2185	2185	0
268	20250204	155900	2889110	2185	2185	2185	2185	0
269	20250204	155800	2889110	2185	2185	2185	2185	0
270	20250204	155700	2889110	2185	2185	2185	2185	0
271	20250204	155600	2889110	2185	2185	2185	2185	0
272	20250204	155500	2889110	2185	2185	2185	2185	53
273	20250204	155400	2889110	2185	2185	2185	2185	0
274	20250204	155300	2889110	2185	2185	2185	2185	0
275	20250204	155200	2889110	2185	2185	2185	2185	0
276	20250204	155100	2889110	2185	2185	2185	2185	0
277	20250204	155000	2889110	2185	2185	2185	2185	0
278	20250204	154900	2889110	2185	2185	2185	2185	0
279	20250204	154800	2889110	2185	2185	2185	2185	0
280	20250204	154700	2889110	2185	2185	2185	2185	0
281	20250204	154600	2889110	2185	2185	2185	2185	0
282	20250204	154500	2889110	2185	2185	2185	2185	0
283	20250204	154400	2889110	2185	2185	2185	2185	0
284	20250204	154300	2889110	2185	2185	2185	2185	0
285	20250204	154200	2889110	2185	2185	2185	2185	0
286	20250204	154100	2889110	2185	2185	2185	2185	0
287	20250204	154000	2889110	2185	2185	2185	2185	0
288	20250204	153900	2889110	2185	2185	2185	2185	0
289	20250204	153800	2889110	2185	2185	2185	2185	0
290	20250204	153700	2889110	2185	2185	2185	2185	0
291	20250204	153600	2889110	2185	2185	2185	2185	0
292	20250204	153500	2889110	2185	2185	2185	2185	0
293	20250204	153400	2889110	2185	2185	2185	2185	0
294	20250204	153300	2889110	2185	2185	2185	2185	0
295	20250204	153200	2889110	2185	2185	2185	2185	0
296	20250204	153100	2889110	2185	2185	2185	2185	0
297	20250204	153000	2889110	2185	2185	2185	2185	53
298	20250204	152900	2773305	2180	2180	2180	2180	0
299	20250204	152800	2773305	2180	2180	2180	2180	0
300	20250204	152700	2773305	2180	2180	2180	2180	0
301	20250204	152600	2773305	2180	2180	2180	2180	0
302	20250204	152500	2773305	2180	2180	2180	2180	0
303	20250204	152400	2773305	2180	2180	2180	2180	0
304	20250204	152300	2773305	2180	2180	2180	2180	0
305	20250204	152200	2773305	2180	2180	2180	2180	0
306	20250204	152100	2773305	2180	2180	2180	2180	0
307	20250204	152000	2773305	2180	2180	2180	2180	0
308	20250204	151900	2773305	2180	2180	2180	2180	0
309	20250204	151800	2773305	2180	2180	2180	2180	0
310	20250204	151700	2773305	2180	2180	2180	2180	0
311	20250204	151600	2773305	2180	2180	2180	2180	0
312	20250204	151500	2773305	2180	2180	2180	2180	0
313	20250204	151400	2773305	2180	2180	2180	2180	0
314	20250204	151300	2773305	2180	2180	2180	2180	0
315	20250204	151200	2773305	2180	2180	2180	2180	0
316	20250204	151100	2773305	2180	2180	2180	2180	0
317	20250204	151000	2773305	2180	2180	2180	2180	0
318	20250204	150900	2773305	2180	2180	2180	2180	0
319	20250204	150800	2773305	2180	2180	2180	2180	0
320	20250204	150700	2773305	2180	2180	2180	2180	0
321	20250204	150600	2773305	2180	2180	2180	2180	0
322	20250204	150500	2773305	2180	2180	2180	2180	0
323	20250204	150400	2773305	2180	2180	2180	2180	0
324	20250204	150300	2773305	2180	2180	2180	2180	0
325	20250204	150200	2773305	2180	2180	2180	2180	0
326	20250204	150100	2773305	2180	2180	2180	2180	0
327	20250204	150000	2773305	2180	2180	2180	2180	0
328	20250204	145900	2773305	2180	2180	2180	2180	0
329	20250204	145800	2773305	2180	2180	2180	2180	0
330	20250204	145700	2773305	2180	2180	2180	2180	0
331	20250204	145600	2773305	2180	2180	2180	2180	0
332	20250204	145500	2773305	2180	2180	2180	2180	0
333	20250204	145400	2773305	2180	2180	2180	2180	0
334	20250204	145300	2773305	2180	2180	2180	2180	0
335	20250204	145200	2773305	2180	2180	2180	2180	33
336	20250204	145100	2701365	2180	2180	2180	2180	0
337	20250204	145000	2701365	2180	2180	2180	2180	0
338	20250204	144900	2701365	2180	2180	2180	2180	0
339	20250204	144800	2701365	2180	2180	2180	2180	0
340	20250204	144700	2701365	2180	2180	2180	2180	0
341	20250204	144600	2701365	2180	2180	2180	2180	0
342	20250204	144500	2701365	2180	2180	2180	2180	0
343	20250204	144400	2701365	2180	2180	2180	2180	0
344	20250204	144300	2701365	2180	2180	2180	2180	0
345	20250204	144200	2701365	2180	2180	2180	2180	200
346	20250204	144100	2265365	2185	2185	2185	2185	0
347	20250204	144000	2265365	2185	2185	2185	2185	0
348	20250204	143900	2265365	2185	2185	2185	2185	0
349	20250204	143800	2265365	2185	2185	2185	2185	0
350	20250204	143700	2265365	2185	2185	2185	2185	0
351	20250204	143600	2265365	2185	2185	2185	2185	0
352	20250204	143500	2265365	2185	2185	2185	2185	0
353	20250204	143400	2265365	2185	2185	2185	2185	0
354	20250204	143300	2265365	2185	2185	2185	2185	0
355	20250204	143200	2265365	2185	2185	2185	2185	0
356	20250204	143100	2265365	2185	2185	2185	2185	0
357	20250204	143000	2265365	2185	2185	2185	2185	0
358	20250204	142900	2265365	2185	2185	2185	2185	0
359	20250204	142800	2265365	2185	2185	2185	2185	0
360	20250204	142700	2265365	2185	2185	2185	2185	0
361	20250204	142600	2265365	2185	2185	2185	2185	0
362	20250204	142500	2265365	2185	2185	2185	2185	0
363	20250204	142400	2265365	2185	2185	2185	2185	0
364	20250204	142300	2265365	2185	2185	2185	2185	0
365	20250204	142200	2265365	2185	2185	2185	2185	0
366	20250204	142100	2265365	2185	2185	2185	2185	0
367	20250204	142000	2265365	2185	2185	2185	2185	0
368	20250204	141900	2265365	2185	2185	2185	2185	0
369	20250204	141800	2265365	2185	2185	2185	2185	0
370	20250204	141700	2265365	2185	2185	2185	2185	0
371	20250204	141600	2265365	2185	2185	2185	2185	0
372	20250204	141500	2265365	2185	2185	2185	2185	0
373	20250204	141400	2265365	2185	2185	2185	2185	0
374	20250204	141300	2265365	2185	2185	2185	2185	0
375	20250204	141200	2265365	2185	2185	2185	2185	0
376	20250204	141100	2265365	2185	2185	2185	2185	0
377	20250204	141000	2265365	2185	2185	2185	2185	0
378	20250204	140900	2265365	2185	2185	2185	2185	0
379	20250204	140800	2265365	2185	2185	2185	2185	0
380	20250204	140700	2265365	2185	2185	2185	2185	0
381	20250204	140600	2265365	2185	2185	2185	2185	0
382	20250204	140500	2265365	2185	2185	2185	2185	0
383	20250204	140400	2265365	2185	2185	2185	2185	0
384	20250204	140300	2265365	2185	2185	2185	2185	0
385	20250204	140200	2265365	2185	2185	2185	2185	0
386	20250204	140100	2265365	2185	2185	2185	2185	0
387	20250204	140000	2265365	2185	2185	2185	2185	0
388	20250204	135900	2265365	2185	2185	2185	2185	0
389	20250204	135800	2265365	2185	2185	2185	2185	0
390	20250204	135700	2265365	2185	2185	2185	2185	0
391	20250204	135600	2265365	2185	2185	2185	2185	0
392	20250204	135500	2265365	2185	2185	2185	2185	0
393	20250204	135400	2265365	2185	2185	2185	2185	0
394	20250204	135300	2265365	2185	2185	2185	2185	0
395	20250204	135200	2265365	2185	2185	2185	2185	0
396	20250204	135100	2265365	2185	2185	2185	2185	0
397	20250204	135000	2265365	2185	2185	2185	2185	0
398	20250204	134900	2265365	2185	2185	2185	2185	0
399	20250204	134800	2265365	2185	2185	2185	2185	0
400	20250204	134700	2265365	2185	2185	2185	2185	0
401	20250204	134600	2265365	2185	2185	2185	2185	0
402	20250204	134500	2265365	2185	2185	2185	2185	0
403	20250204	134400	2265365	2185	2185	2185	2185	0
404	20250204	134300	2265365	2185	2185	2185	2185	0
405	20250204	134200	2265365	2185	2185	2185	2185	0
406	20250204	134100	2265365	2185	2185	2185	2185	0
407	20250204	134000	2265365	2185	2185	2185	2185	0
408	20250204	133900	2265365	2185	2185	2185	2185	0
409	20250204	133800	2265365	2185	2185	2185	2185	0
410	20250204	133700	2265365	2185	2185	2185	2185	0
411	20250204	133600	2265365	2185	2185	2185	2185	0
412	20250204	133500	2265365	2185	2185	2185	2185	0
413	20250204	133400	2265365	2185	2185	2185	2185	0
414	20250204	133300	2265365	2185	2185	2185	2185	0
415	20250204	133200	2265365	2185	2185	2185	2185	0
416	20250204	133100	2265365	2185	2185	2185	2185	0
417	20250204	133000	2265365	2185	2185	2185	2185	0
418	20250204	132900	2265365	2185	2185	2185	2185	0
419	20250204	132800	2265365	2185	2185	2185	2185	0
420	20250204	132700	2265365	2185	2185	2185	2185	0
421	20250204	132600	2265365	2185	2185	2185	2185	0
422	20250204	132500	2265365	2185	2185	2185	2185	0
423	20250204	132400	2265365	2185	2185	2185	2185	0
424	20250204	132300	2265365	2185	2185	2185	2185	0
425	20250204	132200	2265365	2185	2185	2185	2185	0
426	20250204	132100	2265365	2185	2185	2185	2185	0
427	20250204	132000	2265365	2185	2185	2185	2185	0
428	20250204	131900	2265365	2185	2185	2185	2185	0
429	20250204	131800	2265365	2185	2185	2185	2185	0
430	20250204	131700	2265365	2185	2185	2185	2185	0
431	20250204	131600	2265365	2185	2185	2185	2185	0
432	20250204	131500	2265365	2185	2185	2185	2185	0
433	20250204	131400	2265365	2185	2185	2185	2185	0
434	20250204	131300	2265365	2185	2185	2185	2185	0
435	20250204	131200	2265365	2185	2185	2185	2185	0
436	20250204	131100	2265365	2185	2185	2185	2185	0
437	20250204	131000	2265365	2185	2185	2185	2185	0
438	20250204	130900	2265365	2185	2185	2185	2185	0
439	20250204	130800	2265365	2185	2185	2185	2185	0
440	20250204	130700	2265365	2185	2185	2185	2185	0
441	20250204	130600	2265365	2185	2185	2185	2185	0
442	20250204	130500	2265365	2185	2185	2185	2185	0
443	20250204	130400	2265365	2185	2185	2185	2185	0
444	20250204	130300	2265365	2185	2185	2185	2185	0
445	20250204	130200	2265365	2185	2185	2185	2185	0
446	20250204	130100	2265365	2185	2185	2185	2185	0
447	20250204	130000	2265365	2185	2185	2185	2185	0
448	20250204	125900	2265365	2185	2185	2185	2185	0
449	20250204	125800	2265365	2185	2185	2185	2185	0
450	20250204	125700	2265365	2185	2185	2185	2185	0
451	20250204	125600	2265365	2185	2185	2185	2185	0
452	20250204	125500	2265365	2185	2185	2185	2185	0
453	20250204	125400	2265365	2185	2185	2185	2185	0
454	20250204	125300	2265365	2185	2185	2185	2185	0
455	20250204	125200	2265365	2185	2185	2185	2185	0
456	20250204	125100	2265365	2185	2185	2185	2185	0
457	20250204	125000	2265365	2185	2185	2185	2185	0
458	20250204	124900	2265365	2185	2185	2185	2185	0
459	20250204	124800	2265365	2185	2185	2185	2185	0
460	20250204	124700	2265365	2185	2185	2185	2185	64
461	20250204	124600	2125525	2185	2185	2185	2185	0
462	20250204	124500	2125525	2185	2185	2185	2185	0
463	20250204	124400	2125525	2185	2185	2185	2185	0
464	20250204	124300	2125525	2185	2185	2185	2185	0
465	20250204	124200	2125525	2185	2185	2185	2185	0
466	20250204	124100	2125525	2185	2185	2185	2185	0
467	20250204	124000	2125525	2185	2185	2185	2185	0
468	20250204	123900	2125525	2185	2185	2185	2185	0
469	20250204	123800	2125525	2185	2185	2185	2185	0
470	20250204	123700	2125525	2185	2185	2185	2185	0
471	20250204	123600	2125525	2185	2185	2185	2185	0
472	20250204	123500	2125525	2185	2185	2185	2185	0
473	20250204	123400	2125525	2185	2185	2185	2185	0
474	20250204	123300	2125525	2185	2185	2185	2185	0
475	20250204	123200	2125525	2185	2185	2185	2185	0
476	20250204	123100	2125525	2185	2185	2185	2185	0
477	20250204	123000	2125525	2185	2185	2185	2185	0
478	20250204	122900	2125525	2185	2185	2185	2185	0
479	20250204	122800	2125525	2185	2185	2185	2185	0
480	20250204	122700	2125525	2185	2185	2185	2185	0
481	20250204	122600	2125525	2185	2185	2185	2185	1
482	20250204	122500	2123340	2185	2185	2185	2185	13
483	20250204	122400	2094935	2185	2185	2185	2185	0
484	20250204	122300	2094935	2185	2185	2185	2185	0
485	20250204	122200	2094935	2185	2185	2185	2185	0
486	20250204	122100	2094935	2185	2185	2185	2185	0
487	20250204	122000	2094935	2185	2185	2185	2185	0
488	20250204	121900	2094935	2185	2185	2185	2185	0
489	20250204	121800	2094935	2185	2185	2185	2185	0
490	20250204	121700	2094935	2185	2185	2185	2185	0
491	20250204	121600	2094935	2185	2185	2185	2185	0
492	20250204	121500	2094935	2185	2185	2185	2185	0
493	20250204	121400	2094935	2185	2185	2185	2185	0
494	20250204	121300	2094935	2185	2185	2185	2185	0
495	20250204	121200	2094935	2185	2185	2185	2185	0
496	20250204	121100	2094935	2185	2185	2185	2185	0
497	20250204	121000	2094935	2185	2185	2185	2185	1
498	20250204	120900	2092750	2185	2180	2185	2180	52
499	20250204	120800	1979185	2155	2155	2155	2155	0
500	20250204	120700	1979185	2155	2155	2155	2155	0
501	20250204	120600	1979185	2155	2155	2155	2155	0
502	20250204	120500	1979185	2155	2155	2155	2155	0
503	20250204	120400	1979185	2155	2155	2155	2155	0
504	20250204	120300	1979185	2155	2155	2155	2155	0
505	20250204	120200	1979185	2155	2155	2155	2155	0
506	20250204	120100	1979185	2155	2155	2155	2155	0
507	20250204	120000	1979185	2155	2155	2155	2155	0
508	20250204	115900	1979185	2155	2155	2155	2155	0
509	20250204	115800	1979185	2155	2155	2155	2155	0
510	20250204	115700	1979185	2155	2155	2155	2155	0
511	20250204	115600	1979185	2155	2155	2155	2155	0
512	20250204	115500	1979185	2155	2155	2155	2155	0
513	20250204	115400	1979185	2155	2155	2155	2155	0
514	20250204	115300	1979185	2155	2155	2155	2155	0
515	20250204	115200	1979185	2155	2155	2155	2155	0
516	20250204	115100	1979185	2155	2155	2155	2155	0
517	20250204	115000	1979185	2155	2155	2155	2155	0
518	20250204	114900	1979185	2155	2155	2155	2155	0
519	20250204	114800	1979185	2155	2155	2155	2155	0
520	20250204	114700	1979185	2155	2155	2155	2155	0
521	20250204	114600	1979185	2155	2155	2155	2155	0
522	20250204	114500	1979185	2155	2155	2155	2155	0
523	20250204	114400	1979185	2155	2155	2155	2155	0
524	20250204	114300	1979185	2155	2155	2155	2155	0
525	20250204	114200	1979185	2155	2155	2155	2155	0
526	20250204	114100	1979185	2155	2155	2155	2155	0
527	20250204	114000	1979185	2155	2155	2155	2155	0
528	20250204	113900	1979185	2155	2155	2155	2155	0
529	20250204	113800	1979185	2155	2155	2155	2155	0
530	20250204	113700	1979185	2155	2165	2165	2155	80
531	20250204	113600	1806620	2185	2185	2185	2185	0
532	20250204	113500	1806620	2185	2185	2185	2185	0
533	20250204	113400	1806620	2185	2185	2185	2185	0
534	20250204	113300	1806620	2185	2185	2185	2185	0
535	20250204	113200	1806620	2185	2185	2185	2185	0
536	20250204	113100	1806620	2185	2185	2185	2185	0
537	20250204	113000	1806620	2185	2185	2185	2185	0
538	20250204	112900	1806620	2185	2185	2185	2185	0
539	20250204	112800	1806620	2185	2185	2185	2185	0
540	20250204	112700	1806620	2185	2185	2185	2185	0
541	20250204	112600	1806620	2185	2185	2185	2185	0
542	20250204	112500	1806620	2185	2185	2185	2185	0
543	20250204	112400	1806620	2185	2185	2185	2185	0
544	20250204	112300	1806620	2185	2185	2185	2185	0
545	20250204	112200	1806620	2185	2185	2185	2185	0
546	20250204	112100	1806620	2185	2185	2185	2185	0
547	20250204	112000	1806620	2185	2185	2185	2185	0
548	20250204	111900	1806620	2185	2185	2185	2185	0
549	20250204	111800	1806620	2185	2185	2185	2185	0
550	20250204	111700	1806620	2185	2185	2185	2185	0
551	20250204	111600	1806620	2185	2185	2185	2185	0
552	20250204	111500	1806620	2185	2185	2185	2185	0
553	20250204	111400	1806620	2185	2185	2185	2185	0
554	20250204	111300	1806620	2185	2185	2185	2185	0
555	20250204	111200	1806620	2185	2185	2185	2185	0
556	20250204	111100	1806620	2185	2185	2185	2185	0
557	20250204	111000	1806620	2185	2185	2185	2185	0
558	20250204	110900	1806620	2185	2185	2185	2185	0
559	20250204	110800	1806620	2185	2185	2185	2185	0
560	20250204	110700	1806620	2185	2185	2185	2185	0
561	20250204	110600	1806620	2185	2185	2185	2185	0
562	20250204	110500	1806620	2185	2185	2185	2185	0
563	20250204	110400	1806620	2185	2185	2185	2185	0
564	20250204	110300	1806620	2185	2185	2185	2185	0
565	20250204	110200	1806620	2185	2185	2185	2185	0
566	20250204	110100	1806620	2185	2185	2185	2185	0
567	20250204	110000	1806620	2185	2185	2185	2185	0
568	20250204	105900	1806620	2185	2185	2185	2185	0
569	20250204	105800	1806620	2185	2185	2185	2185	0
570	20250204	105700	1806620	2185	2185	2185	2185	0
571	20250204	105600	1806620	2185	2185	2185	2185	0
572	20250204	105500	1806620	2185	2185	2185	2185	0
573	20250204	105400	1806620	2185	2185	2185	2185	0
574	20250204	105300	1806620	2185	2185	2185	2185	0
575	20250204	105200	1806620	2185	2185	2185	2185	0
576	20250204	105100	1806620	2185	2185	2185	2185	0
577	20250204	105000	1806620	2185	2185	2185	2185	0
578	20250204	104900	1806620	2185	2185	2185	2185	0
579	20250204	104800	1806620	2185	2185	2185	2185	0
580	20250204	104700	1806620	2185	2185	2185	2185	0
581	20250204	104600	1806620	2185	2185	2185	2185	0
582	20250204	104500	1806620	2185	2185	2185	2185	0
583	20250204	104400	1806620	2185	2185	2185	2185	0
584	20250204	104300	1806620	2185	2185	2185	2185	0
585	20250204	104200	1806620	2185	2185	2185	2185	0
586	20250204	104100	1806620	2185	2185	2185	2185	0
587	20250204	104000	1806620	2185	2185	2185	2185	0
588	20250204	103900	1806620	2185	2185	2185	2185	0
589	20250204	103800	1806620	2185	2185	2185	2185	0
590	20250204	103700	1806620	2185	2185	2185	2185	0
591	20250204	103600	1806620	2185	2185	2185	2185	0
592	20250204	103500	1806620	2185	2185	2185	2185	0
593	20250204	103400	1806620	2185	2185	2185	2185	0
594	20250204	103300	1806620	2185	2185	2185	2185	0
595	20250204	103200	1806620	2185	2185	2185	2185	0
596	20250204	103100	1806620	2185	2185	2185	2185	0
597	20250204	103000	1806620	2185	2185	2185	2185	0
598	20250204	102900	1806620	2185	2185	2185	2185	0
599	20250204	102800	1806620	2185	2185	2185	2185	0
600	20250204	102700	1806620	2185	2185	2185	2185	0
601	20250204	102600	1806620	2185	2185	2185	2185	0
602	20250204	102500	1806620	2185	2185	2185	2185	0
603	20250204	102400	1806620	2185	2185	2185	2185	0
604	20250204	102300	1806620	2185	2185	2185	2185	0
605	20250204	102200	1806620	2185	2185	2185	2185	0
606	20250204	102100	1806620	2185	2185	2185	2185	1
607	20250204	102000	1804435	2185	2185	2185	2185	0
608	20250204	101900	1804435	2185	2185	2185	2185	0
609	20250204	101800	1804435	2185	2185	2185	2185	0
610	20250204	101700	1804435	2185	2185	2185	2185	0
611	20250204	101600	1804435	2185	2185	2185	2185	0
612	20250204	101500	1804435	2185	2185	2185	2185	0
613	20250204	101400	1804435	2185	2185	2185	2185	0
614	20250204	101300	1804435	2185	2185	2185	2185	0
615	20250204	101200	1804435	2185	2185	2185	2185	0
616	20250204	101100	1804435	2185	2185	2185	2185	0
617	20250204	101000	1804435	2185	2185	2185	2185	107
618	20250204	100900	1570640	2185	2185	2185	2185	0
619	20250204	100800	1570640	2185	2185	2185	2185	1
620	20250204	100700	1568455	2185	2185	2185	2185	4
621	20250204	100600	1559715	2150	2150	2150	2150	0
622	20250204	100500	1559715	2150	2150	2150	2150	0
623	20250204	100400	1559715	2150	2150	2150	2150	0
624	20250204	100300	1559715	2150	2150	2150	2150	0
625	20250204	100200	1559715	2150	2150	2150	2150	87
626	20250204	100100	1372665	2150	2150	2150	2150	113
627	20250204	100000	1129715	2165	2165	2165	2165	0
628	20250204	095900	1129715	2165	2165	2165	2165	0
629	20250204	095800	1129715	2165	2165	2165	2165	0
630	20250204	095700	1129715	2165	2165	2165	2165	28
631	20250204	095600	1069095	2165	2165	2165	2165	0
632	20250204	095500	1069095	2165	2165	2165	2165	0
633	20250204	095400	1069095	2165	2165	2165	2165	0
634	20250204	095300	1069095	2165	2165	2165	2165	0
635	20250204	095200	1069095	2165	2165	2165	2165	0
636	20250204	095100	1069095	2165	2165	2165	2165	0
637	20250204	095000	1069095	2165	2165	2165	2165	0
638	20250204	094900	1069095	2165	2165	2165	2165	0
639	20250204	094800	1069095	2165	2165	2165	2165	0
640	20250204	094700	1069095	2165	2165	2165	2165	0
641	20250204	094600	1069095	2165	2165	2165	2165	0
642	20250204	094500	1069095	2165	2165	2165	2165	0
643	20250204	094400	1069095	2165	2165	2165	2165	13
644	20250204	094300	1040950	2165	2165	2165	2165	4
645	20250204	094200	1032290	2165	2165	2165	2165	0
646	20250204	094100	1032290	2165	2165	2165	2165	0
647	20250204	094000	1032290	2165	2165	2165	2165	0
648	20250204	093900	1032290	2165	2165	2165	2165	0
649	20250204	093800	1032290	2165	2165	2165	2165	431
650	20250204	093700	99175	2130	2130	2130	2130	0
651	20250204	093600	99175	2130	2130	2130	2130	0
652	20250204	093500	99175	2130	2130	2130	2130	0
653	20250204	093400	99175	2130	2130	2130	2130	5
654	20250204	093300	88525	2160	2160	2160	2160	0
655	20250204	093200	88525	2160	2160	2160	2160	0
656	20250204	093100	88525	2160	2160	2160	2160	0
657	20250204	093000	88525	2160	2160	2160	2160	0
658	20250204	092900	88525	2160	2160	2160	2160	0
659	20250204	092800	88525	2160	2160	2160	2160	1
660	20250204	092700	86365	2160	2160	2160	2160	39
661	20250204	092600	2125	2125	2125	2125	2125	0
662	20250204	092500	2125	2125	2125	2125	2125	0
663	20250204	092400	2125	2125	2125	2125	2125	0
664	20250204	092300	2125	2125	2125	2125	2125	0
665	20250204	092200	2125	2125	2125	2125	2125	0
666	20250204	092100	2125	2125	2125	2125	2125	0
667	20250204	092000	2125	2125	2125	2125	2125	0
668	20250204	091900	2125	2125	2125	2125	2125	0
669	20250204	091800	2125	2125	2125	2125	2125	0
670	20250204	091700	2125	2125	2125	2125	2125	1
671	20250204	091600	0	2165	2165	2165	2165	0
672	20250204	091500	0	2165	2165	2165	2165	0
673	20250204	091400	0	2165	2165	2165	2165	0
674	20250204	091300	0	2165	2165	2165	2165	0
675	20250204	091200	0	2165	2165	2165	2165	0
676	20250204	091100	0	2165	2165	2165	2165	0
677	20250204	091000	0	2165	2165	2165	2165	0
678	20250204	090900	0	2165	2165	2165	2165	0
679	20250204	090800	0	2165	2165	2165	2165	0
680	20250204	090700	0	2165	2165	2165	2165	0
681	20250204	090600	0	2165	2165	2165	2165	0
682	20250204	090500	0	2165	2165	2165	2165	0
683	20250204	090400	0	2165	2165	2165	2165	0
684	20250204	090300	0	2165	2165	2165	2165	0
685	20250204	090200	0	2165	2165	2165	2165	0
686	20250204	090100	0	2165	2165	2165	2165	0
687	20250204	090000	0	2165	2165	2165	2165	0