KissMeData/173940/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202600	4442290	2810	2810	2810	2810	3
3	20250204	202500	4442290	2810	2810	2810	2810	0
4	20250204	202400	4442290	2810	2810	2810	2810	0
5	20250204	202300	4442290	2810	2810	2810	2810	0
6	20250204	202200	4442290	2810	2810	2810	2810	0
7	20250204	202100	4442290	2810	2810	2810	2810	0
8	20250204	202000	4442290	2810	2810	2810	2810	0
9	20250204	201900	4442290	2810	2810	2810	2810	0
10	20250204	201800	4442290	2810	2810	2810	2810	0
11	20250204	201700	4442290	2810	2810	2810	2810	0
12	20250204	201600	4442290	2810	2810	2810	2810	0
13	20250204	201500	4442290	2810	2810	2810	2810	0
14	20250204	201400	4442290	2810	2810	2810	2810	0
15	20250204	201300	4442290	2810	2810	2810	2810	0
16	20250204	201200	4442290	2810	2810	2810	2810	0
17	20250204	201100	4442290	2810	2810	2810	2810	0
18	20250204	201000	4442290	2810	2810	2810	2810	0
19	20250204	200900	4442290	2810	2810	2810	2810	0
20	20250204	200800	4442290	2810	2810	2810	2810	0
21	20250204	200700	4442290	2810	2810	2810	2810	0
22	20250204	200600	4442290	2810	2810	2810	2810	0
23	20250204	200500	4442290	2810	2810	2810	2810	0
24	20250204	200400	4442290	2810	2810	2810	2810	0
25	20250204	200300	4442290	2810	2810	2810	2810	0
26	20250204	200200	4442290	2810	2810	2810	2810	0
27	20250204	200100	4442290	2810	2810	2810	2810	0
28	20250204	200000	4442290	2810	2810	2810	2810	0
29	20250204	195900	4442290	2810	2810	2810	2810	0
30	20250204	195800	4442290	2810	2810	2810	2810	0
31	20250204	195700	4442290	2810	2810	2810	2810	0
32	20250204	195600	4442290	2810	2810	2810	2810	3
33	20250204	195500	4442290	2810	2810	2810	2810	0
34	20250204	195400	4442290	2810	2810	2810	2810	0
35	20250204	195300	4442290	2810	2810	2810	2810	0
36	20250204	195200	4442290	2810	2810	2810	2810	0
37	20250204	195100	4442290	2810	2810	2810	2810	0
38	20250204	195000	4442290	2810	2810	2810	2810	0
39	20250204	194900	4442290	2810	2810	2810	2810	0
40	20250204	194800	4442290	2810	2810	2810	2810	0
41	20250204	194700	4442290	2810	2810	2810	2810	0
42	20250204	194600	4442290	2810	2810	2810	2810	0
43	20250204	194500	4442290	2810	2810	2810	2810	0
44	20250204	194400	4442290	2810	2810	2810	2810	0
45	20250204	194300	4442290	2810	2810	2810	2810	0
46	20250204	194200	4442290	2810	2810	2810	2810	0
47	20250204	194100	4442290	2810	2810	2810	2810	0
48	20250204	194000	4442290	2810	2810	2810	2810	0
49	20250204	193900	4442290	2810	2810	2810	2810	0
50	20250204	193800	4442290	2810	2810	2810	2810	0
51	20250204	193700	4442290	2810	2810	2810	2810	0
52	20250204	193600	4442290	2810	2810	2810	2810	0
53	20250204	193500	4442290	2810	2810	2810	2810	0
54	20250204	193400	4442290	2810	2810	2810	2810	0
55	20250204	193300	4442290	2810	2810	2810	2810	0
56	20250204	193200	4442290	2810	2810	2810	2810	0
57	20250204	193100	4442290	2810	2810	2810	2810	0
58	20250204	193000	4442290	2810	2810	2810	2810	0
59	20250204	192900	4442290	2810	2810	2810	2810	0
60	20250204	192800	4442290	2810	2810	2810	2810	0
61	20250204	192700	4442290	2810	2810	2810	2810	0
62	20250204	192600	4442290	2810	2810	2810	2810	3
63	20250204	192500	4442290	2810	2810	2810	2810	0
64	20250204	192400	4442290	2810	2810	2810	2810	0
65	20250204	192300	4442290	2810	2810	2810	2810	0
66	20250204	192200	4442290	2810	2810	2810	2810	0
67	20250204	192100	4442290	2810	2810	2810	2810	0
68	20250204	192000	4442290	2810	2810	2810	2810	0
69	20250204	191900	4442290	2810	2810	2810	2810	0
70	20250204	191800	4442290	2810	2810	2810	2810	0
71	20250204	191700	4442290	2810	2810	2810	2810	0
72	20250204	191600	4442290	2810	2810	2810	2810	0
73	20250204	191500	4442290	2810	2810	2810	2810	0
74	20250204	191400	4442290	2810	2810	2810	2810	0
75	20250204	191300	4442290	2810	2810	2810	2810	0
76	20250204	191200	4442290	2810	2810	2810	2810	0
77	20250204	191100	4442290	2810	2810	2810	2810	0
78	20250204	191000	4442290	2810	2810	2810	2810	0
79	20250204	190900	4442290	2810	2810	2810	2810	0
80	20250204	190800	4442290	2810	2810	2810	2810	0
81	20250204	190700	4442290	2810	2810	2810	2810	0
82	20250204	190600	4442290	2810	2810	2810	2810	0
83	20250204	190500	4442290	2810	2810	2810	2810	0
84	20250204	190400	4442290	2810	2810	2810	2810	0
85	20250204	190300	4442290	2810	2810	2810	2810	0
86	20250204	190200	4442290	2810	2810	2810	2810	0
87	20250204	190100	4442290	2810	2810	2810	2810	0
88	20250204	190000	4442290	2810	2810	2810	2810	0
89	20250204	185900	4442290	2810	2810	2810	2810	0
90	20250204	185800	4442290	2810	2810	2810	2810	0
91	20250204	185700	4442290	2810	2810	2810	2810	0
92	20250204	185600	4442290	2810	2810	2810	2810	3
93	20250204	185500	4442290	2810	2810	2810	2810	0
94	20250204	185400	4442290	2810	2810	2810	2810	0
95	20250204	185300	4442290	2810	2810	2810	2810	0
96	20250204	185200	4442290	2810	2810	2810	2810	0
97	20250204	185100	4442290	2810	2810	2810	2810	0
98	20250204	185000	4442290	2810	2810	2810	2810	0
99	20250204	184900	4442290	2810	2810	2810	2810	0
100	20250204	184800	4442290	2810	2810	2810	2810	0
101	20250204	184700	4442290	2810	2810	2810	2810	0
102	20250204	184600	4442290	2810	2810	2810	2810	0
103	20250204	184500	4442290	2810	2810	2810	2810	0
104	20250204	184400	4442290	2810	2810	2810	2810	0
105	20250204	184300	4442290	2810	2810	2810	2810	0
106	20250204	184200	4442290	2810	2810	2810	2810	0
107	20250204	184100	4442290	2810	2810	2810	2810	0
108	20250204	184000	4442290	2810	2810	2810	2810	0
109	20250204	183900	4442290	2810	2810	2810	2810	0
110	20250204	183800	4442290	2810	2810	2810	2810	0
111	20250204	183700	4442290	2810	2810	2810	2810	0
112	20250204	183600	4442290	2810	2810	2810	2810	0
113	20250204	183500	4442290	2810	2810	2810	2810	0
114	20250204	183400	4442290	2810	2810	2810	2810	0
115	20250204	183300	4442290	2810	2810	2810	2810	0
116	20250204	183200	4442290	2810	2810	2810	2810	0
117	20250204	183100	4442290	2810	2810	2810	2810	0
118	20250204	183000	4442290	2810	2810	2810	2810	0
119	20250204	182900	4442290	2810	2810	2810	2810	0
120	20250204	182800	4442290	2810	2810	2810	2810	0
121	20250204	182700	4442290	2810	2810	2810	2810	0
122	20250204	182600	4442290	2810	2810	2810	2810	3
123	20250204	182500	4442290	2810	2810	2810	2810	0
124	20250204	182400	4442290	2810	2810	2810	2810	0
125	20250204	182300	4442290	2810	2810	2810	2810	0
126	20250204	182200	4442290	2810	2810	2810	2810	0
127	20250204	182100	4442290	2810	2810	2810	2810	0
128	20250204	182000	4442290	2810	2810	2810	2810	0
129	20250204	181900	4442290	2810	2810	2810	2810	0
130	20250204	181800	4442290	2810	2810	2810	2810	0
131	20250204	181700	4442290	2810	2810	2810	2810	0
132	20250204	181600	4442290	2810	2810	2810	2810	0
133	20250204	181500	4442290	2810	2810	2810	2810	0
134	20250204	181400	4442290	2810	2810	2810	2810	0
135	20250204	181300	4442290	2810	2810	2810	2810	0
136	20250204	181200	4442290	2810	2810	2810	2810	0
137	20250204	181100	4442290	2810	2810	2810	2810	0
138	20250204	181000	4442290	2810	2810	2810	2810	0
139	20250204	180900	4442290	2810	2810	2810	2810	0
140	20250204	180800	4442290	2810	2810	2810	2810	0
141	20250204	180700	4442290	2810	2810	2810	2810	0
142	20250204	180600	4442290	2810	2810	2810	2810	0
143	20250204	180500	4442290	2810	2810	2810	2810	0
144	20250204	180400	4442290	2810	2810	2810	2810	0
145	20250204	180300	4442290	2810	2810	2810	2810	0
146	20250204	180200	4442290	2810	2810	2810	2810	0
147	20250204	180100	4442290	2810	2810	2810	2810	0
148	20250204	180000	4442290	2810	2810	2810	2810	0
149	20250204	175900	4442290	2810	2810	2810	2810	0
150	20250204	175800	4442290	2810	2810	2810	2810	0
151	20250204	175700	4442290	2810	2810	2810	2810	0
152	20250204	175600	4442290	2810	2810	2810	2810	3
153	20250204	175500	4442290	2810	2810	2810	2810	0
154	20250204	175400	4442290	2810	2810	2810	2810	0
155	20250204	175300	4442290	2810	2810	2810	2810	0
156	20250204	175200	4442290	2810	2810	2810	2810	0
157	20250204	175100	4442290	2810	2810	2810	2810	0
158	20250204	175000	4442290	2810	2810	2810	2810	0
159	20250204	174900	4442290	2810	2810	2810	2810	0
160	20250204	174800	4442290	2810	2810	2810	2810	0
161	20250204	174700	4442290	2810	2810	2810	2810	0
162	20250204	174600	4442290	2810	2810	2810	2810	0
163	20250204	174500	4442290	2810	2810	2810	2810	0
164	20250204	174400	4442290	2810	2810	2810	2810	0
165	20250204	174300	4442290	2810	2810	2810	2810	0
166	20250204	174200	4442290	2810	2810	2810	2810	0
167	20250204	174100	4442290	2810	2810	2810	2810	0
168	20250204	174000	4442290	2810	2810	2810	2810	0
169	20250204	173900	4442290	2810	2810	2810	2810	0
170	20250204	173800	4442290	2810	2810	2810	2810	0
171	20250204	173700	4442290	2810	2810	2810	2810	0
172	20250204	173600	4442290	2810	2810	2810	2810	0
173	20250204	173500	4442290	2810	2810	2810	2810	0
174	20250204	173400	4442290	2810	2810	2810	2810	0
175	20250204	173300	4442290	2810	2810	2810	2810	0
176	20250204	173200	4442290	2810	2810	2810	2810	0
177	20250204	173100	4442290	2810	2810	2810	2810	0
178	20250204	173000	4442290	2810	2810	2810	2810	0
179	20250204	172900	4442290	2810	2810	2810	2810	0
180	20250204	172800	4442290	2810	2810	2810	2810	0
181	20250204	172700	4442290	2810	2810	2810	2810	0
182	20250204	172600	4442290	2810	2810	2810	2810	3
183	20250204	172500	4442290	2810	2810	2810	2810	0
184	20250204	172400	4442290	2810	2810	2810	2810	0
185	20250204	172300	4442290	2810	2810	2810	2810	0
186	20250204	172200	4442290	2810	2810	2810	2810	0
187	20250204	172100	4442290	2810	2810	2810	2810	0
188	20250204	172000	4442290	2810	2810	2810	2810	0
189	20250204	171900	4442290	2810	2810	2810	2810	0
190	20250204	171800	4442290	2810	2810	2810	2810	0
191	20250204	171700	4442290	2810	2810	2810	2810	0
192	20250204	171600	4442290	2810	2810	2810	2810	0
193	20250204	171500	4442290	2810	2810	2810	2810	0
194	20250204	171400	4442290	2810	2810	2810	2810	0
195	20250204	171300	4442290	2810	2810	2810	2810	0
196	20250204	171200	4442290	2810	2810	2810	2810	0
197	20250204	171100	4442290	2810	2810	2810	2810	0
198	20250204	171000	4442290	2810	2810	2810	2810	0
199	20250204	170900	4442290	2810	2810	2810	2810	0
200	20250204	170800	4442290	2810	2810	2810	2810	0
201	20250204	170700	4442290	2810	2810	2810	2810	0
202	20250204	170600	4442290	2810	2810	2810	2810	0
203	20250204	170500	4442290	2810	2810	2810	2810	0
204	20250204	170400	4442290	2810	2810	2810	2810	0
205	20250204	170300	4442290	2810	2810	2810	2810	0
206	20250204	170200	4442290	2810	2810	2810	2810	0
207	20250204	170100	4442290	2810	2810	2810	2810	0
208	20250204	170000	4442290	2810	2810	2810	2810	0
209	20250204	165900	4442290	2810	2810	2810	2810	0
210	20250204	165800	4442290	2810	2810	2810	2810	0
211	20250204	165700	4442290	2810	2810	2810	2810	0
212	20250204	165600	4442290	2810	2810	2810	2810	3
213	20250204	165500	4442290	2810	2810	2810	2810	0
214	20250204	165400	4442290	2810	2810	2810	2810	0
215	20250204	165300	4442290	2810	2810	2810	2810	0
216	20250204	165200	4442290	2810	2810	2810	2810	0
217	20250204	165100	4442290	2810	2810	2810	2810	0
218	20250204	165000	4442290	2810	2810	2810	2810	0
219	20250204	164900	4442290	2810	2810	2810	2810	0
220	20250204	164800	4442290	2810	2810	2810	2810	0
221	20250204	164700	4442290	2810	2810	2810	2810	0
222	20250204	164600	4442290	2810	2810	2810	2810	0
223	20250204	164500	4442290	2810	2810	2810	2810	0
224	20250204	164400	4442290	2810	2810	2810	2810	0
225	20250204	164300	4442290	2810	2810	2810	2810	0
226	20250204	164200	4442290	2810	2810	2810	2810	0
227	20250204	164100	4442290	2810	2810	2810	2810	0
228	20250204	164000	4442290	2810	2810	2810	2810	0
229	20250204	163900	4442290	2810	2810	2810	2810	0
230	20250204	163800	4442290	2810	2810	2810	2810	0
231	20250204	163700	4442290	2810	2810	2810	2810	0
232	20250204	163600	4442290	2810	2810	2810	2810	0
233	20250204	163500	4442290	2810	2810	2810	2810	0
234	20250204	163400	4442290	2810	2810	2810	2810	0
235	20250204	163300	4442290	2810	2810	2810	2810	0
236	20250204	163200	4442290	2810	2810	2810	2810	0
237	20250204	163100	4442290	2810	2810	2810	2810	0
238	20250204	163000	4442290	2810	2810	2810	2810	0
239	20250204	162900	4442290	2810	2810	2810	2810	0
240	20250204	162800	4442290	2810	2810	2810	2810	0
241	20250204	162700	4442290	2810	2810	2810	2810	0
242	20250204	162600	4442290	2810	2810	2810	2810	3
243	20250204	162500	4442290	2810	2810	2810	2810	0
244	20250204	162400	4442290	2810	2810	2810	2810	0
245	20250204	162300	4442290	2810	2810	2810	2810	0
246	20250204	162200	4442290	2810	2810	2810	2810	0
247	20250204	162100	4442290	2810	2810	2810	2810	0
248	20250204	162000	4442290	2810	2810	2810	2810	0
249	20250204	161900	4442290	2810	2810	2810	2810	0
250	20250204	161800	4442290	2810	2810	2810	2810	0
251	20250204	161700	4442290	2810	2810	2810	2810	0
252	20250204	161600	4442290	2810	2810	2810	2810	0
253	20250204	161500	4442290	2810	2810	2810	2810	0
254	20250204	161400	4442290	2810	2810	2810	2810	0
255	20250204	161300	4442290	2810	2810	2810	2810	0
256	20250204	161200	4442290	2810	2810	2810	2810	0
257	20250204	161100	4442290	2810	2810	2810	2810	0
258	20250204	161000	4442290	2810	2810	2810	2810	0
259	20250204	160900	4442290	2810	2810	2810	2810	0
260	20250204	160800	4442290	2810	2810	2810	2810	0
261	20250204	160700	4442290	2810	2810	2810	2810	0
262	20250204	160600	4442290	2810	2810	2810	2810	0
263	20250204	160500	4442290	2810	2810	2810	2810	0
264	20250204	160400	4442290	2810	2810	2810	2810	0
265	20250204	160300	4442290	2810	2810	2810	2810	0
266	20250204	160200	4442290	2810	2810	2810	2810	0
267	20250204	160100	4442290	2810	2810	2810	2810	0
268	20250204	160000	4442290	2810	2810	2810	2810	0
269	20250204	155900	4442290	2810	2810	2810	2810	0
270	20250204	155800	4442290	2810	2810	2810	2810	0
271	20250204	155700	4442290	2810	2810	2810	2810	0
272	20250204	155600	4442290	2810	2810	2810	2810	3
273	20250204	155500	4442290	2810	2810	2810	2810	0
274	20250204	155400	4442290	2810	2810	2810	2810	0
275	20250204	155300	4442290	2810	2810	2810	2810	0
276	20250204	155200	4442290	2810	2810	2810	2810	0
277	20250204	155100	4442290	2810	2810	2810	2810	0
278	20250204	155000	4442290	2810	2810	2810	2810	0
279	20250204	154900	4442290	2810	2810	2810	2810	0
280	20250204	154800	4442290	2810	2810	2810	2810	0
281	20250204	154700	4442290	2810	2810	2810	2810	0
282	20250204	154600	4442290	2810	2810	2810	2810	0
283	20250204	154500	4442290	2810	2810	2810	2810	0
284	20250204	154400	4442290	2810	2810	2810	2810	0
285	20250204	154300	4442290	2810	2810	2810	2810	0
286	20250204	154200	4442290	2810	2810	2810	2810	0
287	20250204	154100	4442290	2810	2810	2810	2810	0
288	20250204	154000	4442290	2810	2810	2810	2810	0
289	20250204	153900	4442290	2810	2810	2810	2810	0
290	20250204	153800	4442290	2810	2810	2810	2810	0
291	20250204	153700	4442290	2810	2810	2810	2810	0
292	20250204	153600	4442290	2810	2810	2810	2810	0
293	20250204	153500	4442290	2810	2810	2810	2810	0
294	20250204	153400	4442290	2810	2810	2810	2810	0
295	20250204	153300	4442290	2810	2810	2810	2810	0
296	20250204	153200	4442290	2810	2810	2810	2810	0
297	20250204	153100	4442290	2810	2810	2810	2810	0
298	20250204	153000	4442290	2810	2810	2810	2810	3
299	20250204	152900	4433860	2805	2805	2805	2805	0
300	20250204	152800	4433860	2805	2805	2805	2805	0
301	20250204	152700	4433860	2805	2805	2805	2805	0
302	20250204	152600	4433860	2805	2805	2805	2805	0
303	20250204	152500	4433860	2805	2805	2805	2805	0
304	20250204	152400	4433860	2805	2805	2805	2805	0
305	20250204	152300	4433860	2805	2805	2805	2805	0
306	20250204	152200	4433860	2805	2805	2805	2805	0
307	20250204	152100	4433860	2805	2805	2805	2805	0
308	20250204	152000	4433860	2805	2805	2805	2805	0
309	20250204	151900	4433860	2805	2805	2805	2805	0
310	20250204	151800	4433860	2805	2805	2805	2805	0
311	20250204	151700	4433860	2805	2805	2805	2805	0
312	20250204	151600	4433860	2805	2805	2805	2805	0
313	20250204	151500	4433860	2805	2805	2805	2805	0
314	20250204	151400	4433860	2805	2805	2805	2805	1
315	20250204	151300	4431055	2805	2805	2805	2805	0
316	20250204	151200	4431055	2805	2805	2805	2805	0
317	20250204	151100	4431055	2805	2810	2810	2805	10
318	20250204	151000	4403000	2810	2810	2810	2810	0
319	20250204	150900	4403000	2810	2810	2810	2810	0
320	20250204	150800	4403000	2810	2810	2810	2810	0
321	20250204	150700	4403000	2810	2810	2810	2810	0
322	20250204	150600	4403000	2810	2810	2810	2810	0
323	20250204	150500	4403000	2810	2810	2810	2810	0
324	20250204	150400	4403000	2810	2810	2810	2810	0
325	20250204	150300	4403000	2810	2810	2810	2810	0
326	20250204	150200	4403000	2810	2810	2810	2810	0
327	20250204	150100	4403000	2810	2810	2810	2810	0
328	20250204	150000	4403000	2810	2810	2810	2810	0
329	20250204	145900	4403000	2810	2810	2810	2810	0
330	20250204	145800	4403000	2810	2810	2810	2810	0
331	20250204	145700	4403000	2810	2810	2810	2810	0
332	20250204	145600	4403000	2810	2810	2810	2810	0
333	20250204	145500	4403000	2810	2810	2810	2810	0
334	20250204	145400	4403000	2810	2810	2810	2810	0
335	20250204	145300	4403000	2810	2810	2810	2810	0
336	20250204	145200	4403000	2810	2810	2810	2810	0
337	20250204	145100	4403000	2810	2810	2810	2810	0
338	20250204	145000	4403000	2810	2810	2810	2810	0
339	20250204	144900	4403000	2810	2810	2810	2810	0
340	20250204	144800	4403000	2810	2810	2810	2810	0
341	20250204	144700	4403000	2810	2810	2810	2810	0
342	20250204	144600	4403000	2810	2810	2810	2810	0
343	20250204	144500	4403000	2810	2810	2810	2810	0
344	20250204	144400	4403000	2810	2810	2810	2810	0
345	20250204	144300	4403000	2810	2810	2810	2810	0
346	20250204	144200	4403000	2810	2810	2810	2810	0
347	20250204	144100	4403000	2810	2810	2810	2810	0
348	20250204	144000	4403000	2810	2815	2815	2810	16
349	20250204	143900	4358020	2815	2815	2815	2815	0
350	20250204	143800	4358020	2815	2815	2815	2815	0
351	20250204	143700	4358020	2815	2815	2815	2815	0
352	20250204	143600	4358020	2815	2815	2815	2815	0
353	20250204	143500	4358020	2815	2815	2815	2815	0
354	20250204	143400	4358020	2815	2815	2815	2815	0
355	20250204	143300	4358020	2815	2815	2815	2815	0
356	20250204	143200	4358020	2815	2815	2815	2815	0
357	20250204	143100	4358020	2815	2815	2815	2815	0
358	20250204	143000	4358020	2815	2815	2815	2815	0
359	20250204	142900	4358020	2815	2815	2815	2815	0
360	20250204	142800	4358020	2815	2815	2815	2815	0
361	20250204	142700	4358020	2815	2815	2815	2815	0
362	20250204	142600	4358020	2815	2815	2815	2815	0
363	20250204	142500	4358020	2815	2815	2815	2815	0
364	20250204	142400	4358020	2815	2815	2815	2815	0
365	20250204	142300	4358020	2815	2815	2815	2815	0
366	20250204	142200	4358020	2815	2815	2815	2815	0
367	20250204	142100	4358020	2815	2815	2815	2815	0
368	20250204	142000	4358020	2815	2815	2815	2815	0
369	20250204	141900	4358020	2815	2815	2815	2815	0
370	20250204	141800	4358020	2815	2815	2815	2815	0
371	20250204	141700	4358020	2815	2815	2815	2815	0
372	20250204	141600	4358020	2815	2815	2815	2815	0
373	20250204	141500	4358020	2815	2815	2815	2815	0
374	20250204	141400	4358020	2815	2815	2815	2815	0
375	20250204	141300	4358020	2815	2815	2815	2815	0
376	20250204	141200	4358020	2815	2815	2815	2815	0
377	20250204	141100	4358020	2815	2815	2815	2815	8
378	20250204	141000	4335500	2855	2855	2855	2855	0
379	20250204	140900	4335500	2855	2855	2855	2855	0
380	20250204	140800	4335500	2855	2855	2855	2855	0
381	20250204	140700	4335500	2855	2855	2855	2855	0
382	20250204	140600	4335500	2855	2855	2855	2855	0
383	20250204	140500	4335500	2855	2855	2855	2855	0
384	20250204	140400	4335500	2855	2855	2855	2855	0
385	20250204	140300	4335500	2855	2855	2855	2855	0
386	20250204	140200	4335500	2855	2855	2855	2855	0
387	20250204	140100	4335500	2855	2855	2855	2855	0
388	20250204	140000	4335500	2855	2855	2855	2855	0
389	20250204	135900	4335500	2855	2855	2855	2855	0
390	20250204	135800	4335500	2855	2855	2855	2855	0
391	20250204	135700	4335500	2855	2855	2855	2855	0
392	20250204	135600	4335500	2855	2855	2855	2855	0
393	20250204	135500	4335500	2855	2855	2855	2855	0
394	20250204	135400	4335500	2855	2855	2855	2855	0
395	20250204	135300	4335500	2855	2855	2855	2855	0
396	20250204	135200	4335500	2855	2855	2855	2855	0
397	20250204	135100	4335500	2855	2855	2855	2855	0
398	20250204	135000	4335500	2855	2855	2855	2855	0
399	20250204	134900	4335500	2855	2855	2855	2855	0
400	20250204	134800	4335500	2855	2855	2855	2855	0
401	20250204	134700	4335500	2855	2855	2855	2855	0
402	20250204	134600	4335500	2855	2855	2855	2855	0
403	20250204	134500	4335500	2855	2855	2855	2855	0
404	20250204	134400	4335500	2855	2855	2855	2855	0
405	20250204	134300	4335500	2855	2855	2855	2855	0
406	20250204	134200	4335500	2855	2855	2855	2855	0
407	20250204	134100	4335500	2855	2855	2855	2855	0
408	20250204	134000	4335500	2855	2855	2855	2855	0
409	20250204	133900	4335500	2855	2855	2855	2855	0
410	20250204	133800	4335500	2855	2855	2855	2855	0
411	20250204	133700	4335500	2855	2855	2855	2855	0
412	20250204	133600	4335500	2855	2855	2855	2855	0
413	20250204	133500	4335500	2855	2855	2855	2855	0
414	20250204	133400	4335500	2855	2855	2855	2855	0
415	20250204	133300	4335500	2855	2855	2855	2855	0
416	20250204	133200	4335500	2855	2855	2855	2855	0
417	20250204	133100	4335500	2855	2855	2855	2855	0
418	20250204	133000	4335500	2855	2855	2855	2855	0
419	20250204	132900	4335500	2855	2855	2855	2855	0
420	20250204	132800	4335500	2855	2855	2855	2855	0
421	20250204	132700	4335500	2855	2855	2855	2855	0
422	20250204	132600	4335500	2855	2855	2855	2855	0
423	20250204	132500	4335500	2855	2855	2855	2855	0
424	20250204	132400	4335500	2855	2855	2855	2855	0
425	20250204	132300	4335500	2855	2855	2855	2855	0
426	20250204	132200	4335500	2855	2855	2855	2855	0
427	20250204	132100	4335500	2855	2855	2855	2855	0
428	20250204	132000	4335500	2855	2855	2855	2855	0
429	20250204	131900	4335500	2855	2855	2855	2855	0
430	20250204	131800	4335500	2855	2855	2855	2855	0
431	20250204	131700	4335500	2855	2855	2855	2855	0
432	20250204	131600	4335500	2855	2855	2855	2855	0
433	20250204	131500	4335500	2855	2855	2855	2855	0
434	20250204	131400	4335500	2855	2855	2855	2855	0
435	20250204	131300	4335500	2855	2855	2855	2855	0
436	20250204	131200	4335500	2855	2855	2855	2855	0
437	20250204	131100	4335500	2855	2855	2855	2855	0
438	20250204	131000	4335500	2855	2855	2855	2855	0
439	20250204	130900	4335500	2855	2855	2855	2855	0
440	20250204	130800	4335500	2855	2855	2855	2855	0
441	20250204	130700	4335500	2855	2855	2855	2855	0
442	20250204	130600	4335500	2855	2855	2855	2855	0
443	20250204	130500	4335500	2855	2855	2855	2855	0
444	20250204	130400	4335500	2855	2855	2855	2855	0
445	20250204	130300	4335500	2855	2855	2855	2855	0
446	20250204	130200	4335500	2855	2855	2855	2855	0
447	20250204	130100	4335500	2855	2855	2855	2855	0
448	20250204	130000	4335500	2855	2855	2855	2855	0
449	20250204	125900	4335500	2855	2855	2855	2855	0
450	20250204	125800	4335500	2855	2855	2855	2855	0
451	20250204	125700	4335500	2855	2855	2855	2855	0
452	20250204	125600	4335500	2855	2855	2855	2855	0
453	20250204	125500	4335500	2855	2855	2855	2855	0
454	20250204	125400	4335500	2855	2855	2855	2855	0
455	20250204	125300	4335500	2855	2855	2855	2855	0
456	20250204	125200	4335500	2855	2855	2855	2855	0
457	20250204	125100	4335500	2855	2855	2855	2855	0
458	20250204	125000	4335500	2855	2855	2855	2855	0
459	20250204	124900	4335500	2855	2855	2855	2855	0
460	20250204	124800	4335500	2855	2855	2855	2855	0
461	20250204	124700	4335500	2855	2855	2855	2855	0
462	20250204	124600	4335500	2855	2855	2855	2855	0
463	20250204	124500	4335500	2855	2855	2855	2855	0
464	20250204	124400	4335500	2855	2855	2855	2855	0
465	20250204	124300	4335500	2855	2855	2855	2855	0
466	20250204	124200	4335500	2855	2855	2855	2855	0
467	20250204	124100	4335500	2855	2855	2855	2855	0
468	20250204	124000	4335500	2855	2855	2855	2855	0
469	20250204	123900	4335500	2855	2855	2855	2855	0
470	20250204	123800	4335500	2855	2855	2855	2855	0
471	20250204	123700	4335500	2855	2855	2855	2855	0
472	20250204	123600	4335500	2855	2855	2855	2855	0
473	20250204	123500	4335500	2855	2855	2855	2855	0
474	20250204	123400	4335500	2855	2855	2855	2855	0
475	20250204	123300	4335500	2855	2855	2855	2855	0
476	20250204	123200	4335500	2855	2855	2855	2855	0
477	20250204	123100	4335500	2855	2855	2855	2855	0
478	20250204	123000	4335500	2855	2855	2855	2855	0
479	20250204	122900	4335500	2855	2855	2855	2855	0
480	20250204	122800	4335500	2855	2855	2855	2855	56
481	20250204	122700	4175620	2855	2815	2855	2815	7
482	20250204	122600	4155770	2855	2855	2855	2855	0
483	20250204	122500	4155770	2855	2855	2855	2855	0
484	20250204	122400	4155770	2855	2855	2855	2855	0
485	20250204	122300	4155770	2855	2855	2855	2855	0
486	20250204	122200	4155770	2855	2855	2855	2855	0
487	20250204	122100	4155770	2855	2855	2855	2855	0
488	20250204	122000	4155770	2855	2855	2855	2855	0
489	20250204	121900	4155770	2855	2855	2855	2855	0
490	20250204	121800	4155770	2855	2855	2855	2855	0
491	20250204	121700	4155770	2855	2855	2855	2855	0
492	20250204	121600	4155770	2855	2855	2855	2855	0
493	20250204	121500	4155770	2855	2855	2855	2855	0
494	20250204	121400	4155770	2855	2855	2855	2855	0
495	20250204	121300	4155770	2855	2855	2855	2855	0
496	20250204	121200	4155770	2855	2850	2855	2850	101
497	20250204	121100	3867915	2850	2840	2850	2840	63
498	20250204	121000	3688710	2850	2850	2850	2850	0
499	20250204	120900	3688710	2850	2850	2850	2850	0
500	20250204	120800	3688710	2850	2850	2850	2850	0
501	20250204	120700	3688710	2850	2850	2850	2850	0
502	20250204	120600	3688710	2850	2850	2850	2850	0
503	20250204	120500	3688710	2850	2850	2850	2850	0
504	20250204	120400	3688710	2850	2850	2850	2850	0
505	20250204	120300	3688710	2850	2850	2850	2850	0
506	20250204	120200	3688710	2850	2850	2850	2850	0
507	20250204	120100	3688710	2850	2850	2850	2850	0
508	20250204	120000	3688710	2850	2850	2850	2850	0
509	20250204	115900	3688710	2850	2850	2850	2850	0
510	20250204	115800	3688710	2850	2850	2850	2850	0
511	20250204	115700	3688710	2850	2850	2850	2850	0
512	20250204	115600	3688710	2850	2850	2850	2850	0
513	20250204	115500	3688710	2850	2850	2850	2850	0
514	20250204	115400	3688710	2850	2850	2850	2850	0
515	20250204	115300	3688710	2850	2850	2850	2850	0
516	20250204	115200	3688710	2850	2850	2850	2850	0
517	20250204	115100	3688710	2850	2850	2850	2850	0
518	20250204	115000	3688710	2850	2850	2850	2850	0
519	20250204	114900	3688710	2850	2850	2850	2850	0
520	20250204	114800	3688710	2850	2850	2850	2850	0
521	20250204	114700	3688710	2850	2850	2850	2850	0
522	20250204	114600	3688710	2850	2850	2850	2850	0
523	20250204	114500	3688710	2850	2850	2850	2850	0
524	20250204	114400	3688710	2850	2850	2850	2850	0
525	20250204	114300	3688710	2850	2850	2850	2850	0
526	20250204	114200	3688710	2850	2850	2850	2850	0
527	20250204	114100	3688710	2850	2850	2850	2850	0
528	20250204	114000	3688710	2850	2850	2850	2850	0
529	20250204	113900	3688710	2850	2850	2850	2850	0
530	20250204	113800	3688710	2850	2850	2850	2850	0
531	20250204	113700	3688710	2850	2850	2850	2850	0
532	20250204	113600	3688710	2850	2850	2850	2850	0
533	20250204	113500	3688710	2850	2850	2850	2850	0
534	20250204	113400	3688710	2850	2850	2850	2850	0
535	20250204	113300	3688710	2850	2850	2850	2850	0
536	20250204	113200	3688710	2850	2850	2850	2850	0
537	20250204	113100	3688710	2850	2850	2850	2850	0
538	20250204	113000	3688710	2850	2850	2850	2850	0
539	20250204	112900	3688710	2850	2850	2850	2850	0
540	20250204	112800	3688710	2850	2850	2850	2850	0
541	20250204	112700	3688710	2850	2850	2850	2850	0
542	20250204	112600	3688710	2850	2850	2850	2850	0
543	20250204	112500	3688710	2850	2850	2850	2850	0
544	20250204	112400	3688710	2850	2850	2850	2850	0
545	20250204	112300	3688710	2850	2850	2850	2850	0
546	20250204	112200	3688710	2850	2850	2850	2850	0
547	20250204	112100	3688710	2850	2850	2850	2850	0
548	20250204	112000	3688710	2850	2850	2850	2850	0
549	20250204	111900	3688710	2850	2850	2850	2850	0
550	20250204	111800	3688710	2850	2850	2850	2850	0
551	20250204	111700	3688710	2850	2850	2850	2850	0
552	20250204	111600	3688710	2850	2845	2850	2845	2
553	20250204	111500	3683015	2835	2835	2835	2835	0
554	20250204	111400	3683015	2835	2835	2835	2835	0
555	20250204	111300	3683015	2835	2835	2835	2835	0
556	20250204	111200	3683015	2835	2835	2835	2835	0
557	20250204	111100	3683015	2835	2835	2835	2835	0
558	20250204	111000	3683015	2835	2835	2835	2835	0
559	20250204	110900	3683015	2835	2835	2835	2835	0
560	20250204	110800	3683015	2835	2835	2835	2835	0
561	20250204	110700	3683015	2835	2835	2835	2835	0
562	20250204	110600	3683015	2835	2835	2835	2835	0
563	20250204	110500	3683015	2835	2835	2835	2835	0
564	20250204	110400	3683015	2835	2835	2835	2835	0
565	20250204	110300	3683015	2835	2835	2835	2835	0
566	20250204	110200	3683015	2835	2835	2835	2835	0
567	20250204	110100	3683015	2835	2835	2835	2835	0
568	20250204	110000	3683015	2835	2835	2835	2835	0
569	20250204	105900	3683015	2835	2835	2835	2835	0
570	20250204	105800	3683015	2835	2835	2835	2835	0
571	20250204	105700	3683015	2835	2835	2835	2835	0
572	20250204	105600	3683015	2835	2835	2835	2835	0
573	20250204	105500	3683015	2835	2835	2835	2835	0
574	20250204	105400	3683015	2835	2835	2835	2835	0
575	20250204	105300	3683015	2835	2835	2835	2835	0
576	20250204	105200	3683015	2835	2835	2835	2835	0
577	20250204	105100	3683015	2835	2835	2835	2835	0
578	20250204	105000	3683015	2835	2835	2835	2835	0
579	20250204	104900	3683015	2835	2835	2835	2835	0
580	20250204	104800	3683015	2835	2835	2835	2835	0
581	20250204	104700	3683015	2835	2835	2835	2835	0
582	20250204	104600	3683015	2835	2835	2835	2835	0
583	20250204	104500	3683015	2835	2835	2835	2835	0
584	20250204	104400	3683015	2835	2835	2835	2835	0
585	20250204	104300	3683015	2835	2835	2835	2835	3
586	20250204	104200	3674510	2835	2835	2835	2835	0
587	20250204	104100	3674510	2835	2835	2835	2835	0
588	20250204	104000	3674510	2835	2835	2835	2835	0
589	20250204	103900	3674510	2835	2835	2835	2835	0
590	20250204	103800	3674510	2835	2835	2835	2835	0
591	20250204	103700	3674510	2835	2835	2835	2835	0
592	20250204	103600	3674510	2835	2835	2835	2835	0
593	20250204	103500	3674510	2835	2835	2835	2835	3
594	20250204	103400	3666005	2835	2835	2835	2835	0
595	20250204	103300	3666005	2835	2835	2835	2835	0
596	20250204	103200	3666005	2835	2835	2835	2835	0
597	20250204	103100	3666005	2835	2835	2835	2835	0
598	20250204	103000	3666005	2835	2835	2835	2835	0
599	20250204	102900	3666005	2835	2835	2835	2835	0
600	20250204	102800	3666005	2835	2835	2835	2835	0
601	20250204	102700	3666005	2835	2835	2835	2835	0
602	20250204	102600	3666005	2835	2835	2835	2835	0
603	20250204	102500	3666005	2835	2835	2835	2835	0
604	20250204	102400	3666005	2835	2835	2835	2835	0
605	20250204	102300	3666005	2835	2835	2835	2835	0
606	20250204	102200	3666005	2835	2835	2835	2835	0
607	20250204	102100	3666005	2835	2840	2840	2835	290
608	20250204	102000	2843790	2875	2875	2875	2875	0
609	20250204	101900	2843790	2875	2875	2875	2875	0
610	20250204	101800	2843790	2875	2875	2875	2875	0
611	20250204	101700	2843790	2875	2875	2875	2875	0
612	20250204	101600	2843790	2875	2875	2875	2875	0
613	20250204	101500	2843790	2875	2875	2875	2875	0
614	20250204	101400	2843790	2875	2875	2875	2875	0
615	20250204	101300	2843790	2875	2875	2875	2875	0
616	20250204	101200	2843790	2875	2875	2875	2875	0
617	20250204	101100	2843790	2875	2835	2875	2835	835
618	20250204	101000	475630	2835	2835	2835	2835	0
619	20250204	100900	475630	2835	2835	2835	2835	0
620	20250204	100800	475630	2835	2835	2835	2835	0
621	20250204	100700	475630	2835	2835	2835	2835	0
622	20250204	100600	475630	2835	2835	2835	2835	0
623	20250204	100500	475630	2835	2835	2835	2835	10
624	20250204	100400	447280	2810	2810	2810	2810	0
625	20250204	100300	447280	2810	2810	2810	2810	0
626	20250204	100200	447280	2810	2810	2810	2810	7
627	20250204	100100	427610	2835	2835	2835	2835	0
628	20250204	100000	427610	2835	2835	2835	2835	0
629	20250204	095900	427610	2835	2835	2835	2835	0
630	20250204	095800	427610	2835	2835	2835	2835	0
631	20250204	095700	427610	2835	2835	2835	2835	0
632	20250204	095600	427610	2835	2835	2835	2835	0
633	20250204	095500	427610	2835	2835	2835	2835	0
634	20250204	095400	427610	2835	2835	2835	2835	0
635	20250204	095300	427610	2835	2835	2835	2835	0
636	20250204	095200	427610	2835	2835	2835	2835	0
637	20250204	095100	427610	2835	2835	2835	2835	0
638	20250204	095000	427610	2835	2835	2835	2835	0
639	20250204	094900	427610	2835	2835	2835	2835	0
640	20250204	094800	427610	2835	2835	2835	2835	0
641	20250204	094700	427610	2835	2835	2835	2835	0
642	20250204	094600	427610	2835	2835	2835	2835	0
643	20250204	094500	427610	2835	2835	2835	2835	0
644	20250204	094400	427610	2835	2835	2835	2835	0
645	20250204	094300	427610	2835	2835	2835	2835	20
646	20250204	094200	370910	2810	2810	2810	2810	0
647	20250204	094100	370910	2810	2835	2835	2810	6
648	20250204	094000	353925	2835	2835	2835	2835	0
649	20250204	093900	353925	2835	2835	2835	2835	0
650	20250204	093800	353925	2835	2835	2835	2835	0
651	20250204	093700	353925	2835	2835	2835	2835	0
652	20250204	093600	353925	2835	2830	2835	2830	110
653	20250204	093500	42595	2835	2835	2835	2835	0
654	20250204	093400	42595	2835	2835	2835	2835	0
655	20250204	093300	42595	2835	2835	2835	2835	0
656	20250204	093200	42595	2835	2835	2835	2835	0
657	20250204	093100	42595	2835	2835	2835	2835	10
658	20250204	093000	14245	2835	2835	2835	2835	3
659	20250204	092900	5740	2860	2860	2860	2860	0
660	20250204	092800	5740	2860	2860	2860	2860	0
661	20250204	092700	5740	2860	2860	2860	2860	0
662	20250204	092600	5740	2860	2860	2860	2860	0
663	20250204	092500	5740	2860	2860	2860	2860	0
664	20250204	092400	5740	2860	2860	2860	2860	0
665	20250204	092300	5740	2860	2860	2860	2860	0
666	20250204	092200	5740	2860	2860	2860	2860	0
667	20250204	092100	5740	2860	2860	2860	2860	0
668	20250204	092000	5740	2860	2860	2860	2860	0
669	20250204	091900	5740	2860	2860	2860	2860	0
670	20250204	091800	5740	2860	2860	2860	2860	0
671	20250204	091700	5740	2860	2860	2860	2860	0
672	20250204	091600	5740	2860	2860	2860	2860	0
673	20250204	091500	5740	2860	2860	2860	2860	0
674	20250204	091400	5740	2860	2860	2860	2860	0
675	20250204	091300	5740	2860	2860	2860	2860	0
676	20250204	091200	5740	2860	2860	2860	2860	0
677	20250204	091100	5740	2860	2860	2860	2860	1
678	20250204	091000	2880	2880	2880	2880	2880	0
679	20250204	090900	2880	2880	2880	2880	2880	0
680	20250204	090800	2880	2880	2880	2880	2880	0
681	20250204	090700	2880	2880	2880	2880	2880	0
682	20250204	090600	2880	2880	2880	2880	2880	0
683	20250204	090500	2880	2880	2880	2880	2880	0
684	20250204	090400	2880	2880	2880	2880	2880	0
685	20250204	090300	2880	2880	2880	2880	2880	0
686	20250204	090200	2880	2880	2880	2880	2880	0
687	20250204	090100	2880	2880	2880	2880	2880	1
688	20250204	090000	0	2795	2795	2795	2795	0