KissMeData/311060/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210400	1878985	3640	3640	3640	3640	5
3	20250204	210300	1878985	3640	3640	3640	3640	0
4	20250204	210200	1878985	3640	3640	3640	3640	0
5	20250204	210100	1878985	3640	3640	3640	3640	0
6	20250204	210000	1878985	3640	3640	3640	3640	0
7	20250204	205900	1878985	3640	3640	3640	3640	0
8	20250204	205800	1878985	3640	3640	3640	3640	0
9	20250204	205700	1878985	3640	3640	3640	3640	0
10	20250204	205600	1878985	3640	3640	3640	3640	0
11	20250204	205500	1878985	3640	3640	3640	3640	0
12	20250204	205400	1878985	3640	3640	3640	3640	0
13	20250204	205300	1878985	3640	3640	3640	3640	0
14	20250204	205200	1878985	3640	3640	3640	3640	0
15	20250204	205100	1878985	3640	3640	3640	3640	0
16	20250204	205000	1878985	3640	3640	3640	3640	0
17	20250204	204900	1878985	3640	3640	3640	3640	0
18	20250204	204800	1878985	3640	3640	3640	3640	0
19	20250204	204700	1878985	3640	3640	3640	3640	0
20	20250204	204600	1878985	3640	3640	3640	3640	0
21	20250204	204500	1878985	3640	3640	3640	3640	0
22	20250204	204400	1878985	3640	3640	3640	3640	0
23	20250204	204300	1878985	3640	3640	3640	3640	0
24	20250204	204200	1878985	3640	3640	3640	3640	0
25	20250204	204100	1878985	3640	3640	3640	3640	0
26	20250204	204000	1878985	3640	3640	3640	3640	0
27	20250204	203900	1878985	3640	3640	3640	3640	0
28	20250204	203800	1878985	3640	3640	3640	3640	0
29	20250204	203700	1878985	3640	3640	3640	3640	0
30	20250204	203600	1878985	3640	3640	3640	3640	0
31	20250204	203500	1878985	3640	3640	3640	3640	0
32	20250204	203400	1878985	3640	3640	3640	3640	5
33	20250204	203300	1878985	3640	3640	3640	3640	0
34	20250204	203200	1878985	3640	3640	3640	3640	0
35	20250204	203100	1878985	3640	3640	3640	3640	0
36	20250204	203000	1878985	3640	3640	3640	3640	0
37	20250204	202900	1878985	3640	3640	3640	3640	0
38	20250204	202800	1878985	3640	3640	3640	3640	0
39	20250204	202700	1878985	3640	3640	3640	3640	0
40	20250204	202600	1878985	3640	3640	3640	3640	0
41	20250204	202500	1878985	3640	3640	3640	3640	0
42	20250204	202400	1878985	3640	3640	3640	3640	0
43	20250204	202300	1878985	3640	3640	3640	3640	0
44	20250204	202200	1878985	3640	3640	3640	3640	0
45	20250204	202100	1878985	3640	3640	3640	3640	0
46	20250204	202000	1878985	3640	3640	3640	3640	0
47	20250204	201900	1878985	3640	3640	3640	3640	0
48	20250204	201800	1878985	3640	3640	3640	3640	0
49	20250204	201700	1878985	3640	3640	3640	3640	0
50	20250204	201600	1878985	3640	3640	3640	3640	0
51	20250204	201500	1878985	3640	3640	3640	3640	0
52	20250204	201400	1878985	3640	3640	3640	3640	0
53	20250204	201300	1878985	3640	3640	3640	3640	0
54	20250204	201200	1878985	3640	3640	3640	3640	0
55	20250204	201100	1878985	3640	3640	3640	3640	0
56	20250204	201000	1878985	3640	3640	3640	3640	0
57	20250204	200900	1878985	3640	3640	3640	3640	0
58	20250204	200800	1878985	3640	3640	3640	3640	0
59	20250204	200700	1878985	3640	3640	3640	3640	0
60	20250204	200600	1878985	3640	3640	3640	3640	0
61	20250204	200500	1878985	3640	3640	3640	3640	0
62	20250204	200400	1878985	3640	3640	3640	3640	5
63	20250204	200300	1878985	3640	3640	3640	3640	0
64	20250204	200200	1878985	3640	3640	3640	3640	0
65	20250204	200100	1878985	3640	3640	3640	3640	0
66	20250204	200000	1878985	3640	3640	3640	3640	0
67	20250204	195900	1878985	3640	3640	3640	3640	0
68	20250204	195800	1878985	3640	3640	3640	3640	0
69	20250204	195700	1878985	3640	3640	3640	3640	0
70	20250204	195600	1878985	3640	3640	3640	3640	0
71	20250204	195500	1878985	3640	3640	3640	3640	0
72	20250204	195400	1878985	3640	3640	3640	3640	0
73	20250204	195300	1878985	3640	3640	3640	3640	0
74	20250204	195200	1878985	3640	3640	3640	3640	0
75	20250204	195100	1878985	3640	3640	3640	3640	0
76	20250204	195000	1878985	3640	3640	3640	3640	0
77	20250204	194900	1878985	3640	3640	3640	3640	0
78	20250204	194800	1878985	3640	3640	3640	3640	0
79	20250204	194700	1878985	3640	3640	3640	3640	0
80	20250204	194600	1878985	3640	3640	3640	3640	0
81	20250204	194500	1878985	3640	3640	3640	3640	0
82	20250204	194400	1878985	3640	3640	3640	3640	0
83	20250204	194300	1878985	3640	3640	3640	3640	0
84	20250204	194200	1878985	3640	3640	3640	3640	0
85	20250204	194100	1878985	3640	3640	3640	3640	0
86	20250204	194000	1878985	3640	3640	3640	3640	0
87	20250204	193900	1878985	3640	3640	3640	3640	0
88	20250204	193800	1878985	3640	3640	3640	3640	0
89	20250204	193700	1878985	3640	3640	3640	3640	0
90	20250204	193600	1878985	3640	3640	3640	3640	0
91	20250204	193500	1878985	3640	3640	3640	3640	0
92	20250204	193400	1878985	3640	3640	3640	3640	5
93	20250204	193300	1878985	3640	3640	3640	3640	0
94	20250204	193200	1878985	3640	3640	3640	3640	0
95	20250204	193100	1878985	3640	3640	3640	3640	0
96	20250204	193000	1878985	3640	3640	3640	3640	0
97	20250204	192900	1878985	3640	3640	3640	3640	0
98	20250204	192800	1878985	3640	3640	3640	3640	0
99	20250204	192700	1878985	3640	3640	3640	3640	0
100	20250204	192600	1878985	3640	3640	3640	3640	0
101	20250204	192500	1878985	3640	3640	3640	3640	0
102	20250204	192400	1878985	3640	3640	3640	3640	0
103	20250204	192300	1878985	3640	3640	3640	3640	0
104	20250204	192200	1878985	3640	3640	3640	3640	0
105	20250204	192100	1878985	3640	3640	3640	3640	0
106	20250204	192000	1878985	3640	3640	3640	3640	0
107	20250204	191900	1878985	3640	3640	3640	3640	0
108	20250204	191800	1878985	3640	3640	3640	3640	0
109	20250204	191700	1878985	3640	3640	3640	3640	0
110	20250204	191600	1878985	3640	3640	3640	3640	0
111	20250204	191500	1878985	3640	3640	3640	3640	0
112	20250204	191400	1878985	3640	3640	3640	3640	0
113	20250204	191300	1878985	3640	3640	3640	3640	0
114	20250204	191200	1878985	3640	3640	3640	3640	0
115	20250204	191100	1878985	3640	3640	3640	3640	0
116	20250204	191000	1878985	3640	3640	3640	3640	0
117	20250204	190900	1878985	3640	3640	3640	3640	0
118	20250204	190800	1878985	3640	3640	3640	3640	0
119	20250204	190700	1878985	3640	3640	3640	3640	0
120	20250204	190600	1878985	3640	3640	3640	3640	0
121	20250204	190500	1878985	3640	3640	3640	3640	0
122	20250204	190400	1878985	3640	3640	3640	3640	5
123	20250204	190300	1878985	3640	3640	3640	3640	0
124	20250204	190200	1878985	3640	3640	3640	3640	0
125	20250204	190100	1878985	3640	3640	3640	3640	0
126	20250204	190000	1878985	3640	3640	3640	3640	0
127	20250204	185900	1878985	3640	3640	3640	3640	0
128	20250204	185800	1878985	3640	3640	3640	3640	0
129	20250204	185700	1878985	3640	3640	3640	3640	0
130	20250204	185600	1878985	3640	3640	3640	3640	0
131	20250204	185500	1878985	3640	3640	3640	3640	0
132	20250204	185400	1878985	3640	3640	3640	3640	0
133	20250204	185300	1878985	3640	3640	3640	3640	0
134	20250204	185200	1878985	3640	3640	3640	3640	0
135	20250204	185100	1878985	3640	3640	3640	3640	0
136	20250204	185000	1878985	3640	3640	3640	3640	0
137	20250204	184900	1878985	3640	3640	3640	3640	0
138	20250204	184800	1878985	3640	3640	3640	3640	0
139	20250204	184700	1878985	3640	3640	3640	3640	0
140	20250204	184600	1878985	3640	3640	3640	3640	0
141	20250204	184500	1878985	3640	3640	3640	3640	0
142	20250204	184400	1878985	3640	3640	3640	3640	0
143	20250204	184300	1878985	3640	3640	3640	3640	0
144	20250204	184200	1878985	3640	3640	3640	3640	0
145	20250204	184100	1878985	3640	3640	3640	3640	0
146	20250204	184000	1878985	3640	3640	3640	3640	0
147	20250204	183900	1878985	3640	3640	3640	3640	0
148	20250204	183800	1878985	3640	3640	3640	3640	0
149	20250204	183700	1878985	3640	3640	3640	3640	0
150	20250204	183600	1878985	3640	3640	3640	3640	0
151	20250204	183500	1878985	3640	3640	3640	3640	0
152	20250204	183400	1878985	3640	3640	3640	3640	5
153	20250204	183300	1878985	3640	3640	3640	3640	0
154	20250204	183200	1878985	3640	3640	3640	3640	0
155	20250204	183100	1878985	3640	3640	3640	3640	0
156	20250204	183000	1878985	3640	3640	3640	3640	0
157	20250204	182900	1878985	3640	3640	3640	3640	0
158	20250204	182800	1878985	3640	3640	3640	3640	0
159	20250204	182700	1878985	3640	3640	3640	3640	0
160	20250204	182600	1878985	3640	3640	3640	3640	0
161	20250204	182500	1878985	3640	3640	3640	3640	0
162	20250204	182400	1878985	3640	3640	3640	3640	0
163	20250204	182300	1878985	3640	3640	3640	3640	0
164	20250204	182200	1878985	3640	3640	3640	3640	0
165	20250204	182100	1878985	3640	3640	3640	3640	0
166	20250204	182000	1878985	3640	3640	3640	3640	0
167	20250204	181900	1878985	3640	3640	3640	3640	0
168	20250204	181800	1878985	3640	3640	3640	3640	0
169	20250204	181700	1878985	3640	3640	3640	3640	0
170	20250204	181600	1878985	3640	3640	3640	3640	0
171	20250204	181500	1878985	3640	3640	3640	3640	0
172	20250204	181400	1878985	3640	3640	3640	3640	0
173	20250204	181300	1878985	3640	3640	3640	3640	0
174	20250204	181200	1878985	3640	3640	3640	3640	0
175	20250204	181100	1878985	3640	3640	3640	3640	0
176	20250204	181000	1878985	3640	3640	3640	3640	0
177	20250204	180900	1878985	3640	3640	3640	3640	0
178	20250204	180800	1878985	3640	3640	3640	3640	0
179	20250204	180700	1878985	3640	3640	3640	3640	0
180	20250204	180600	1878985	3640	3640	3640	3640	0
181	20250204	180500	1878985	3640	3640	3640	3640	0
182	20250204	180400	1878985	3640	3640	3640	3640	5
183	20250204	180300	1878985	3640	3640	3640	3640	0
184	20250204	180200	1878985	3640	3640	3640	3640	0
185	20250204	180100	1878985	3640	3640	3640	3640	0
186	20250204	180000	1878985	3640	3640	3640	3640	0
187	20250204	175900	1878985	3640	3640	3640	3640	0
188	20250204	175800	1878985	3640	3640	3640	3640	0
189	20250204	175700	1878985	3640	3640	3640	3640	0
190	20250204	175600	1878985	3640	3640	3640	3640	0
191	20250204	175500	1878985	3640	3640	3640	3640	0
192	20250204	175400	1878985	3640	3640	3640	3640	0
193	20250204	175300	1878985	3640	3640	3640	3640	0
194	20250204	175200	1878985	3640	3640	3640	3640	0
195	20250204	175100	1878985	3640	3640	3640	3640	0
196	20250204	175000	1878985	3640	3640	3640	3640	0
197	20250204	174900	1878985	3640	3640	3640	3640	0
198	20250204	174800	1878985	3640	3640	3640	3640	0
199	20250204	174700	1878985	3640	3640	3640	3640	0
200	20250204	174600	1878985	3640	3640	3640	3640	0
201	20250204	174500	1878985	3640	3640	3640	3640	0
202	20250204	174400	1878985	3640	3640	3640	3640	0
203	20250204	174300	1878985	3640	3640	3640	3640	0
204	20250204	174200	1878985	3640	3640	3640	3640	0
205	20250204	174100	1878985	3640	3640	3640	3640	0
206	20250204	174000	1878985	3640	3640	3640	3640	0
207	20250204	173900	1878985	3640	3640	3640	3640	0
208	20250204	173800	1878985	3640	3640	3640	3640	0
209	20250204	173700	1878985	3640	3640	3640	3640	0
210	20250204	173600	1878985	3640	3640	3640	3640	0
211	20250204	173500	1878985	3640	3640	3640	3640	0
212	20250204	173400	1878985	3640	3640	3640	3640	5
213	20250204	173300	1878985	3640	3640	3640	3640	0
214	20250204	173200	1878985	3640	3640	3640	3640	0
215	20250204	173100	1878985	3640	3640	3640	3640	0
216	20250204	173000	1878985	3640	3640	3640	3640	0
217	20250204	172900	1878985	3640	3640	3640	3640	0
218	20250204	172800	1878985	3640	3640	3640	3640	0
219	20250204	172700	1878985	3640	3640	3640	3640	0
220	20250204	172600	1878985	3640	3640	3640	3640	0
221	20250204	172500	1878985	3640	3640	3640	3640	0
222	20250204	172400	1878985	3640	3640	3640	3640	0
223	20250204	172300	1878985	3640	3640	3640	3640	0
224	20250204	172200	1878985	3640	3640	3640	3640	0
225	20250204	172100	1878985	3640	3640	3640	3640	0
226	20250204	172000	1878985	3640	3640	3640	3640	0
227	20250204	171900	1878985	3640	3640	3640	3640	0
228	20250204	171800	1878985	3640	3640	3640	3640	0
229	20250204	171700	1878985	3640	3640	3640	3640	0
230	20250204	171600	1878985	3640	3640	3640	3640	0
231	20250204	171500	1878985	3640	3640	3640	3640	0
232	20250204	171400	1878985	3640	3640	3640	3640	0
233	20250204	171300	1878985	3640	3640	3640	3640	0
234	20250204	171200	1878985	3640	3640	3640	3640	0
235	20250204	171100	1878985	3640	3640	3640	3640	0
236	20250204	171000	1878985	3640	3640	3640	3640	0
237	20250204	170900	1878985	3640	3640	3640	3640	0
238	20250204	170800	1878985	3640	3640	3640	3640	0
239	20250204	170700	1878985	3640	3640	3640	3640	0
240	20250204	170600	1878985	3640	3640	3640	3640	0
241	20250204	170500	1878985	3640	3640	3640	3640	0
242	20250204	170400	1878985	3640	3640	3640	3640	5
243	20250204	170300	1878985	3640	3640	3640	3640	0
244	20250204	170200	1878985	3640	3640	3640	3640	0
245	20250204	170100	1878985	3640	3640	3640	3640	0
246	20250204	170000	1878985	3640	3640	3640	3640	0
247	20250204	165900	1878985	3640	3640	3640	3640	0
248	20250204	165800	1878985	3640	3640	3640	3640	0
249	20250204	165700	1878985	3640	3640	3640	3640	0
250	20250204	165600	1878985	3640	3640	3640	3640	0
251	20250204	165500	1878985	3640	3640	3640	3640	0
252	20250204	165400	1878985	3640	3640	3640	3640	0
253	20250204	165300	1878985	3640	3640	3640	3640	0
254	20250204	165200	1878985	3640	3640	3640	3640	0
255	20250204	165100	1878985	3640	3640	3640	3640	0
256	20250204	165000	1878985	3640	3640	3640	3640	0
257	20250204	164900	1878985	3640	3640	3640	3640	0
258	20250204	164800	1878985	3640	3640	3640	3640	0
259	20250204	164700	1878985	3640	3640	3640	3640	0
260	20250204	164600	1878985	3640	3640	3640	3640	0
261	20250204	164500	1878985	3640	3640	3640	3640	0
262	20250204	164400	1878985	3640	3640	3640	3640	0
263	20250204	164300	1878985	3640	3640	3640	3640	0
264	20250204	164200	1878985	3640	3640	3640	3640	0
265	20250204	164100	1878985	3640	3640	3640	3640	0
266	20250204	164000	1878985	3640	3640	3640	3640	0
267	20250204	163900	1878985	3640	3640	3640	3640	0
268	20250204	163800	1878985	3640	3640	3640	3640	0
269	20250204	163700	1878985	3640	3640	3640	3640	0
270	20250204	163600	1878985	3640	3640	3640	3640	0
271	20250204	163500	1878985	3640	3640	3640	3640	0
272	20250204	163400	1878985	3640	3640	3640	3640	5
273	20250204	163300	1878985	3640	3640	3640	3640	0
274	20250204	163200	1878985	3640	3640	3640	3640	0
275	20250204	163100	1878985	3640	3640	3640	3640	0
276	20250204	163000	1878985	3640	3640	3640	3640	0
277	20250204	162900	1878985	3640	3640	3640	3640	0
278	20250204	162800	1878985	3640	3640	3640	3640	0
279	20250204	162700	1878985	3640	3640	3640	3640	0
280	20250204	162600	1878985	3640	3640	3640	3640	0
281	20250204	162500	1878985	3640	3640	3640	3640	0
282	20250204	162400	1878985	3640	3640	3640	3640	0
283	20250204	162300	1878985	3640	3640	3640	3640	0
284	20250204	162200	1878985	3640	3640	3640	3640	0
285	20250204	162100	1878985	3640	3640	3640	3640	0
286	20250204	162000	1878985	3640	3640	3640	3640	0
287	20250204	161900	1878985	3640	3640	3640	3640	0
288	20250204	161800	1878985	3640	3640	3640	3640	0
289	20250204	161700	1878985	3640	3640	3640	3640	0
290	20250204	161600	1878985	3640	3640	3640	3640	0
291	20250204	161500	1878985	3640	3640	3640	3640	0
292	20250204	161400	1878985	3640	3640	3640	3640	0
293	20250204	161300	1878985	3640	3640	3640	3640	0
294	20250204	161200	1878985	3640	3640	3640	3640	0
295	20250204	161100	1878985	3640	3640	3640	3640	0
296	20250204	161000	1878985	3640	3640	3640	3640	0
297	20250204	160900	1878985	3640	3640	3640	3640	0
298	20250204	160800	1878985	3640	3640	3640	3640	0
299	20250204	160700	1878985	3640	3640	3640	3640	0
300	20250204	160600	1878985	3640	3640	3640	3640	0
301	20250204	160500	1878985	3640	3640	3640	3640	0
302	20250204	160400	1878985	3640	3640	3640	3640	5
303	20250204	160300	1878985	3640	3640	3640	3640	0
304	20250204	160200	1878985	3640	3640	3640	3640	0
305	20250204	160100	1878985	3640	3640	3640	3640	0
306	20250204	160000	1878985	3640	3640	3640	3640	0
307	20250204	155900	1878985	3640	3640	3640	3640	0
308	20250204	155800	1878985	3640	3640	3640	3640	0
309	20250204	155700	1878985	3640	3640	3640	3640	0
310	20250204	155600	1878985	3640	3640	3640	3640	0
311	20250204	155500	1878985	3640	3640	3640	3640	0
312	20250204	155400	1878985	3640	3640	3640	3640	0
313	20250204	155300	1878985	3640	3640	3640	3640	0
314	20250204	155200	1878985	3640	3640	3640	3640	0
315	20250204	155100	1878985	3640	3640	3640	3640	0
316	20250204	155000	1878985	3640	3640	3640	3640	0
317	20250204	154900	1878985	3640	3640	3640	3640	0
318	20250204	154800	1878985	3640	3640	3640	3640	0
319	20250204	154700	1878985	3640	3640	3640	3640	0
320	20250204	154600	1878985	3640	3640	3640	3640	0
321	20250204	154500	1878985	3640	3640	3640	3640	0
322	20250204	154400	1878985	3640	3640	3640	3640	0
323	20250204	154300	1878985	3640	3640	3640	3640	0
324	20250204	154200	1878985	3640	3640	3640	3640	0
325	20250204	154100	1878985	3640	3640	3640	3640	0
326	20250204	154000	1878985	3640	3640	3640	3640	0
327	20250204	153900	1878985	3640	3640	3640	3640	0
328	20250204	153800	1878985	3640	3640	3640	3640	0
329	20250204	153700	1878985	3640	3640	3640	3640	0
330	20250204	153600	1878985	3640	3640	3640	3640	0
331	20250204	153500	1878985	3640	3640	3640	3640	0
332	20250204	153400	1878985	3640	3640	3640	3640	5
333	20250204	153300	1878985	3640	3640	3640	3640	0
334	20250204	153200	1878985	3640	3640	3640	3640	0
335	20250204	153100	1878985	3640	3640	3640	3640	0
336	20250204	153000	1878985	3640	3640	3640	3640	0
337	20250204	152900	1878985	3640	3640	3640	3640	0
338	20250204	152800	1878985	3640	3640	3640	3640	0
339	20250204	152700	1878985	3640	3640	3640	3640	0
340	20250204	152600	1878985	3640	3640	3640	3640	0
341	20250204	152500	1878985	3640	3640	3640	3640	0
342	20250204	152400	1878985	3640	3640	3640	3640	0
343	20250204	152300	1878985	3640	3640	3640	3640	0
344	20250204	152200	1878985	3640	3640	3640	3640	0
345	20250204	152100	1878985	3640	3640	3640	3640	0
346	20250204	152000	1878985	3640	3640	3640	3640	0
347	20250204	151900	1878985	3640	3640	3640	3640	0
348	20250204	151800	1878985	3640	3640	3640	3640	0
349	20250204	151700	1878985	3640	3640	3640	3640	0
350	20250204	151600	1878985	3640	3640	3640	3640	0
351	20250204	151500	1878985	3640	3640	3640	3640	0
352	20250204	151400	1878985	3640	3640	3640	3640	0
353	20250204	151300	1878985	3640	3640	3640	3640	0
354	20250204	151200	1878985	3640	3640	3640	3640	0
355	20250204	151100	1878985	3640	3640	3640	3640	0
356	20250204	151000	1878985	3640	3640	3640	3640	0
357	20250204	150900	1878985	3640	3640	3640	3640	0
358	20250204	150800	1878985	3640	3640	3640	3640	0
359	20250204	150700	1878985	3640	3640	3640	3640	0
360	20250204	150600	1878985	3640	3640	3640	3640	0
361	20250204	150500	1878985	3640	3640	3640	3640	0
362	20250204	150400	1878985	3640	3640	3640	3640	0
363	20250204	150300	1878985	3640	3640	3640	3640	0
364	20250204	150200	1878985	3640	3640	3640	3640	0
365	20250204	150100	1878985	3640	3640	3640	3640	0
366	20250204	150000	1878985	3640	3640	3640	3640	0
367	20250204	145900	1878985	3640	3640	3640	3640	0
368	20250204	145800	1878985	3640	3640	3640	3640	0
369	20250204	145700	1878985	3640	3640	3640	3640	0
370	20250204	145600	1878985	3640	3640	3640	3640	0
371	20250204	145500	1878985	3640	3640	3640	3640	0
372	20250204	145400	1878985	3640	3640	3640	3640	0
373	20250204	145300	1878985	3640	3640	3640	3640	0
374	20250204	145200	1878985	3640	3640	3640	3640	0
375	20250204	145100	1878985	3640	3640	3640	3640	0
376	20250204	145000	1878985	3640	3640	3640	3640	0
377	20250204	144900	1878985	3640	3640	3640	3640	0
378	20250204	144800	1878985	3640	3640	3640	3640	0
379	20250204	144700	1878985	3640	3640	3640	3640	0
380	20250204	144600	1878985	3640	3640	3640	3640	0
381	20250204	144500	1878985	3640	3640	3640	3640	0
382	20250204	144400	1878985	3640	3640	3640	3640	0
383	20250204	144300	1878985	3640	3640	3640	3640	0
384	20250204	144200	1878985	3640	3640	3640	3640	0
385	20250204	144100	1878985	3640	3640	3640	3640	0
386	20250204	144000	1878985	3640	3640	3640	3640	0
387	20250204	143900	1878985	3640	3640	3640	3640	0
388	20250204	143800	1878985	3640	3640	3640	3640	0
389	20250204	143700	1878985	3640	3640	3640	3640	0
390	20250204	143600	1878985	3640	3640	3640	3640	0
391	20250204	143500	1878985	3640	3640	3640	3640	0
392	20250204	143400	1878985	3640	3640	3640	3640	0
393	20250204	143300	1878985	3640	3640	3640	3640	0
394	20250204	143200	1878985	3640	3640	3640	3640	0
395	20250204	143100	1878985	3640	3640	3640	3640	0
396	20250204	143000	1878985	3640	3640	3640	3640	0
397	20250204	142900	1878985	3640	3640	3640	3640	0
398	20250204	142800	1878985	3640	3640	3640	3640	0
399	20250204	142700	1878985	3640	3640	3640	3640	0
400	20250204	142600	1878985	3640	3640	3640	3640	0
401	20250204	142500	1878985	3640	3640	3640	3640	0
402	20250204	142400	1878985	3640	3640	3640	3640	0
403	20250204	142300	1878985	3640	3640	3640	3640	0
404	20250204	142200	1878985	3640	3640	3640	3640	0
405	20250204	142100	1878985	3640	3640	3640	3640	0
406	20250204	142000	1878985	3640	3640	3640	3640	0
407	20250204	141900	1878985	3640	3640	3640	3640	0
408	20250204	141800	1878985	3640	3640	3640	3640	0
409	20250204	141700	1878985	3640	3640	3640	3640	0
410	20250204	141600	1878985	3640	3640	3640	3640	0
411	20250204	141500	1878985	3640	3640	3640	3640	0
412	20250204	141400	1878985	3640	3640	3640	3640	0
413	20250204	141300	1878985	3640	3640	3640	3640	0
414	20250204	141200	1878985	3640	3640	3640	3640	0
415	20250204	141100	1878985	3640	3640	3640	3640	0
416	20250204	141000	1878985	3640	3640	3640	3640	0
417	20250204	140900	1878985	3640	3640	3640	3640	5
418	20250204	140800	1860785	3500	3500	3500	3500	0
419	20250204	140700	1860785	3500	3500	3500	3500	0
420	20250204	140600	1860785	3500	3500	3500	3500	0
421	20250204	140500	1860785	3500	3500	3500	3500	0
422	20250204	140400	1860785	3500	3500	3500	3500	0
423	20250204	140300	1860785	3500	3500	3500	3500	0
424	20250204	140200	1860785	3500	3500	3500	3500	0
425	20250204	140100	1860785	3500	3500	3500	3500	0
426	20250204	140000	1860785	3500	3500	3500	3500	0
427	20250204	135900	1860785	3500	3500	3500	3500	0
428	20250204	135800	1860785	3500	3500	3500	3500	0
429	20250204	135700	1860785	3500	3500	3500	3500	0
430	20250204	135600	1860785	3500	3500	3500	3500	0
431	20250204	135500	1860785	3500	3500	3500	3500	0
432	20250204	135400	1860785	3500	3500	3500	3500	0
433	20250204	135300	1860785	3500	3500	3500	3500	0
434	20250204	135200	1860785	3500	3500	3500	3500	0
435	20250204	135100	1860785	3500	3500	3500	3500	0
436	20250204	135000	1860785	3500	3500	3500	3500	0
437	20250204	134900	1860785	3500	3500	3500	3500	0
438	20250204	134800	1860785	3500	3500	3500	3500	0
439	20250204	134700	1860785	3500	3500	3500	3500	0
440	20250204	134600	1860785	3500	3500	3500	3500	0
441	20250204	134500	1860785	3500	3500	3500	3500	0
442	20250204	134400	1860785	3500	3500	3500	3500	0
443	20250204	134300	1860785	3500	3500	3500	3500	0
444	20250204	134200	1860785	3500	3500	3500	3500	0
445	20250204	134100	1860785	3500	3500	3500	3500	0
446	20250204	134000	1860785	3500	3500	3500	3500	0
447	20250204	133900	1860785	3500	3500	3500	3500	0
448	20250204	133800	1860785	3500	3500	3500	3500	0
449	20250204	133700	1860785	3500	3500	3500	3500	0
450	20250204	133600	1860785	3500	3500	3500	3500	0
451	20250204	133500	1860785	3500	3500	3500	3500	0
452	20250204	133400	1860785	3500	3500	3500	3500	0
453	20250204	133300	1860785	3500	3500	3500	3500	0
454	20250204	133200	1860785	3500	3500	3500	3500	0
455	20250204	133100	1860785	3500	3500	3500	3500	15
456	20250204	133000	1808285	3680	3680	3680	3680	0
457	20250204	132900	1808285	3680	3680	3680	3680	0
458	20250204	132800	1808285	3680	3680	3680	3680	0
459	20250204	132700	1808285	3680	3680	3680	3680	0
460	20250204	132600	1808285	3680	3680	3680	3680	0
461	20250204	132500	1808285	3680	3680	3680	3680	0
462	20250204	132400	1808285	3680	3680	3680	3680	0
463	20250204	132300	1808285	3680	3680	3680	3680	0
464	20250204	132200	1808285	3680	3680	3680	3680	0
465	20250204	132100	1808285	3680	3680	3680	3680	0
466	20250204	132000	1808285	3680	3680	3680	3680	0
467	20250204	131900	1808285	3680	3680	3680	3680	0
468	20250204	131800	1808285	3680	3680	3680	3680	0
469	20250204	131700	1808285	3680	3680	3680	3680	0
470	20250204	131600	1808285	3680	3680	3680	3680	0
471	20250204	131500	1808285	3680	3680	3680	3680	0
472	20250204	131400	1808285	3680	3680	3680	3680	0
473	20250204	131300	1808285	3680	3680	3680	3680	0
474	20250204	131200	1808285	3680	3680	3680	3680	0
475	20250204	131100	1808285	3680	3680	3680	3680	0
476	20250204	131000	1808285	3680	3680	3680	3680	0
477	20250204	130900	1808285	3680	3680	3680	3680	0
478	20250204	130800	1808285	3680	3680	3680	3680	0
479	20250204	130700	1808285	3680	3680	3680	3680	0
480	20250204	130600	1808285	3680	3680	3680	3680	0
481	20250204	130500	1808285	3680	3680	3680	3680	0
482	20250204	130400	1808285	3680	3680	3680	3680	0
483	20250204	130300	1808285	3680	3680	3680	3680	0
484	20250204	130200	1808285	3680	3680	3680	3680	0
485	20250204	130100	1808285	3680	3680	3680	3680	0
486	20250204	130000	1808285	3680	3680	3680	3680	0
487	20250204	125900	1808285	3680	3680	3680	3680	0
488	20250204	125800	1808285	3680	3680	3680	3680	0
489	20250204	125700	1808285	3680	3680	3680	3680	0
490	20250204	125600	1808285	3680	3680	3680	3680	0
491	20250204	125500	1808285	3680	3680	3680	3680	0
492	20250204	125400	1808285	3680	3680	3680	3680	0
493	20250204	125300	1808285	3680	3680	3680	3680	0
494	20250204	125200	1808285	3680	3680	3680	3680	0
495	20250204	125100	1808285	3680	3680	3680	3680	0
496	20250204	125000	1808285	3680	3680	3680	3680	0
497	20250204	124900	1808285	3680	3680	3680	3680	0
498	20250204	124800	1808285	3680	3680	3680	3680	0
499	20250204	124700	1808285	3680	3680	3680	3680	0
500	20250204	124600	1808285	3680	3680	3680	3680	0
501	20250204	124500	1808285	3680	3680	3680	3680	0
502	20250204	124400	1808285	3680	3680	3680	3680	0
503	20250204	124300	1808285	3680	3680	3680	3680	0
504	20250204	124200	1808285	3680	3680	3680	3680	0
505	20250204	124100	1808285	3680	3680	3680	3680	0
506	20250204	124000	1808285	3680	3680	3680	3680	0
507	20250204	123900	1808285	3680	3680	3680	3680	0
508	20250204	123800	1808285	3680	3680	3680	3680	0
509	20250204	123700	1808285	3680	3680	3680	3680	0
510	20250204	123600	1808285	3680	3680	3680	3680	0
511	20250204	123500	1808285	3680	3680	3680	3680	0
512	20250204	123400	1808285	3680	3680	3680	3680	0
513	20250204	123300	1808285	3680	3680	3680	3680	0
514	20250204	123200	1808285	3680	3680	3680	3680	0
515	20250204	123100	1808285	3680	3680	3680	3680	0
516	20250204	123000	1808285	3680	3680	3680	3680	0
517	20250204	122900	1808285	3680	3680	3680	3680	0
518	20250204	122800	1808285	3680	3680	3680	3680	0
519	20250204	122700	1808285	3680	3680	3680	3680	0
520	20250204	122600	1808285	3680	3680	3680	3680	0
521	20250204	122500	1808285	3680	3680	3680	3680	0
522	20250204	122400	1808285	3680	3680	3680	3680	0
523	20250204	122300	1808285	3680	3680	3680	3680	0
524	20250204	122200	1808285	3680	3680	3680	3680	0
525	20250204	122100	1808285	3680	3680	3680	3680	0
526	20250204	122000	1808285	3680	3680	3680	3680	0
527	20250204	121900	1808285	3680	3680	3680	3680	0
528	20250204	121800	1808285	3680	3680	3680	3680	0
529	20250204	121700	1808285	3680	3680	3680	3680	0
530	20250204	121600	1808285	3680	3680	3680	3680	0
531	20250204	121500	1808285	3680	3680	3680	3680	0
532	20250204	121400	1808285	3680	3680	3680	3680	0
533	20250204	121300	1808285	3680	3680	3680	3680	0
534	20250204	121200	1808285	3680	3680	3680	3680	0
535	20250204	121100	1808285	3680	3680	3680	3680	0
536	20250204	121000	1808285	3680	3680	3680	3680	0
537	20250204	120900	1808285	3680	3680	3680	3680	0
538	20250204	120800	1808285	3680	3680	3680	3680	0
539	20250204	120700	1808285	3680	3680	3680	3680	0
540	20250204	120600	1808285	3680	3680	3680	3680	0
541	20250204	120500	1808285	3680	3680	3680	3680	0
542	20250204	120400	1808285	3680	3680	3680	3680	0
543	20250204	120300	1808285	3680	3680	3680	3680	0
544	20250204	120200	1808285	3680	3680	3680	3680	0
545	20250204	120100	1808285	3680	3680	3680	3680	0
546	20250204	120000	1808285	3680	3680	3680	3680	0
547	20250204	115900	1808285	3680	3680	3680	3680	0
548	20250204	115800	1808285	3680	3680	3680	3680	0
549	20250204	115700	1808285	3680	3680	3680	3680	0
550	20250204	115600	1808285	3680	3680	3680	3680	0
551	20250204	115500	1808285	3680	3680	3680	3680	0
552	20250204	115400	1808285	3680	3680	3680	3680	0
553	20250204	115300	1808285	3680	3680	3680	3680	0
554	20250204	115200	1808285	3680	3680	3680	3680	0
555	20250204	115100	1808285	3680	3680	3680	3680	0
556	20250204	115000	1808285	3680	3680	3680	3680	0
557	20250204	114900	1808285	3680	3680	3680	3680	0
558	20250204	114800	1808285	3680	3680	3680	3680	0
559	20250204	114700	1808285	3680	3680	3680	3680	0
560	20250204	114600	1808285	3680	3680	3680	3680	0
561	20250204	114500	1808285	3680	3680	3680	3680	0
562	20250204	114400	1808285	3680	3680	3680	3680	0
563	20250204	114300	1808285	3680	3680	3680	3680	0
564	20250204	114200	1808285	3680	3680	3680	3680	0
565	20250204	114100	1808285	3680	3680	3680	3680	0
566	20250204	114000	1808285	3680	3680	3680	3680	0
567	20250204	113900	1808285	3680	3680	3680	3680	0
568	20250204	113800	1808285	3680	3680	3680	3680	0
569	20250204	113700	1808285	3680	3680	3680	3680	0
570	20250204	113600	1808285	3680	3680	3680	3680	0
571	20250204	113500	1808285	3680	3680	3680	3680	0
572	20250204	113400	1808285	3680	3680	3680	3680	0
573	20250204	113300	1808285	3680	3680	3680	3680	0
574	20250204	113200	1808285	3680	3680	3680	3680	0
575	20250204	113100	1808285	3680	3680	3680	3680	0
576	20250204	113000	1808285	3680	3680	3680	3680	0
577	20250204	112900	1808285	3680	3680	3680	3680	0
578	20250204	112800	1808285	3680	3680	3680	3680	0
579	20250204	112700	1808285	3680	3680	3680	3680	0
580	20250204	112600	1808285	3680	3680	3680	3680	0
581	20250204	112500	1808285	3680	3680	3680	3680	0
582	20250204	112400	1808285	3680	3680	3680	3680	0
583	20250204	112300	1808285	3680	3680	3680	3680	0
584	20250204	112200	1808285	3680	3680	3680	3680	0
585	20250204	112100	1808285	3680	3680	3680	3680	0
586	20250204	112000	1808285	3680	3680	3680	3680	0
587	20250204	111900	1808285	3680	3680	3680	3680	0
588	20250204	111800	1808285	3680	3680	3680	3680	0
589	20250204	111700	1808285	3680	3680	3680	3680	0
590	20250204	111600	1808285	3680	3680	3680	3680	0
591	20250204	111500	1808285	3680	3680	3680	3680	0
592	20250204	111400	1808285	3680	3680	3680	3680	0
593	20250204	111300	1808285	3680	3680	3680	3680	0
594	20250204	111200	1808285	3680	3680	3680	3680	0
595	20250204	111100	1808285	3680	3680	3680	3680	0
596	20250204	111000	1808285	3680	3680	3680	3680	0
597	20250204	110900	1808285	3680	3680	3680	3680	0
598	20250204	110800	1808285	3680	3680	3680	3680	0
599	20250204	110700	1808285	3680	3680	3680	3680	0
600	20250204	110600	1808285	3680	3680	3680	3680	0
601	20250204	110500	1808285	3680	3680	3680	3680	0
602	20250204	110400	1808285	3680	3680	3680	3680	0
603	20250204	110300	1808285	3680	3680	3680	3680	0
604	20250204	110200	1808285	3680	3680	3680	3680	0
605	20250204	110100	1808285	3680	3680	3680	3680	0
606	20250204	110000	1808285	3680	3680	3680	3680	0
607	20250204	105900	1808285	3680	3680	3680	3680	0
608	20250204	105800	1808285	3680	3680	3680	3680	0
609	20250204	105700	1808285	3680	3680	3680	3680	0
610	20250204	105600	1808285	3680	3680	3680	3680	0
611	20250204	105500	1808285	3680	3680	3680	3680	0
612	20250204	105400	1808285	3680	3680	3680	3680	0
613	20250204	105300	1808285	3680	3680	3680	3680	0
614	20250204	105200	1808285	3680	3680	3680	3680	0
615	20250204	105100	1808285	3680	3680	3680	3680	0
616	20250204	105000	1808285	3680	3680	3680	3680	0
617	20250204	104900	1808285	3680	3680	3680	3680	0
618	20250204	104800	1808285	3680	3680	3680	3680	0
619	20250204	104700	1808285	3680	3680	3680	3680	0
620	20250204	104600	1808285	3680	3680	3680	3680	0
621	20250204	104500	1808285	3680	3680	3680	3680	0
622	20250204	104400	1808285	3680	3680	3680	3680	0
623	20250204	104300	1808285	3680	3680	3680	3680	0
624	20250204	104200	1808285	3680	3680	3680	3680	0
625	20250204	104100	1808285	3680	3680	3680	3680	0
626	20250204	104000	1808285	3680	3680	3680	3680	0
627	20250204	103900	1808285	3680	3680	3680	3680	0
628	20250204	103800	1808285	3680	3680	3680	3680	0
629	20250204	103700	1808285	3680	3680	3680	3680	0
630	20250204	103600	1808285	3680	3680	3680	3680	0
631	20250204	103500	1808285	3680	3680	3680	3680	0
632	20250204	103400	1808285	3680	3680	3680	3680	0
633	20250204	103300	1808285	3680	3680	3680	3680	0
634	20250204	103200	1808285	3680	3675	3680	3675	179
635	20250204	103100	1150015	3690	3690	3690	3690	0
636	20250204	103000	1150015	3690	3690	3690	3690	0
637	20250204	102900	1150015	3690	3690	3690	3690	0
638	20250204	102800	1150015	3690	3690	3690	3690	0
639	20250204	102700	1150015	3690	3690	3690	3690	0
640	20250204	102600	1150015	3690	3690	3690	3690	0
641	20250204	102500	1150015	3690	3690	3690	3690	0
642	20250204	102400	1150015	3690	3690	3690	3690	0
643	20250204	102300	1150015	3690	3690	3690	3690	0
644	20250204	102200	1150015	3690	3690	3690	3690	0
645	20250204	102100	1150015	3690	3690	3690	3690	0
646	20250204	102000	1150015	3690	3690	3690	3690	0
647	20250204	101900	1150015	3690	3690	3690	3690	0
648	20250204	101800	1150015	3690	3690	3690	3690	0
649	20250204	101700	1150015	3690	3690	3690	3690	0
650	20250204	101600	1150015	3690	3690	3690	3690	0
651	20250204	101500	1150015	3690	3690	3690	3690	0
652	20250204	101400	1150015	3690	3690	3690	3690	0
653	20250204	101300	1150015	3690	3690	3690	3690	0
654	20250204	101200	1150015	3690	3690	3690	3690	0
655	20250204	101100	1150015	3690	3690	3690	3690	0
656	20250204	101000	1150015	3690	3690	3690	3690	0
657	20250204	100900	1150015	3690	3690	3690	3690	0
658	20250204	100800	1150015	3690	3690	3690	3690	0
659	20250204	100700	1150015	3690	3690	3690	3690	0
660	20250204	100600	1150015	3690	3690	3690	3690	0
661	20250204	100500	1150015	3690	3690	3690	3690	0
662	20250204	100400	1150015	3690	3690	3690	3690	0
663	20250204	100300	1150015	3690	3690	3690	3690	0
664	20250204	100200	1150015	3690	3690	3690	3690	0
665	20250204	100100	1150015	3690	3690	3690	3690	0
666	20250204	100000	1150015	3690	3690	3690	3690	0
667	20250204	095900	1150015	3690	3690	3690	3690	0
668	20250204	095800	1150015	3690	3690	3690	3690	0
669	20250204	095700	1150015	3690	3690	3690	3690	0
670	20250204	095600	1150015	3690	3690	3690	3690	0
671	20250204	095500	1150015	3690	3690	3690	3690	0
672	20250204	095400	1150015	3690	3690	3690	3690	0
673	20250204	095300	1150015	3690	3690	3690	3690	0
674	20250204	095200	1150015	3690	3690	3690	3690	0
675	20250204	095100	1150015	3690	3690	3690	3690	0
676	20250204	095000	1150015	3690	3690	3690	3690	0
677	20250204	094900	1150015	3690	3690	3690	3690	0
678	20250204	094800	1150015	3690	3690	3690	3690	0
679	20250204	094700	1150015	3690	3690	3690	3690	0
680	20250204	094600	1150015	3690	3690	3690	3690	0
681	20250204	094500	1150015	3690	3690	3690	3690	0
682	20250204	094400	1150015	3690	3690	3690	3690	0
683	20250204	094300	1150015	3690	3690	3690	3690	0
684	20250204	094200	1150015	3690	3690	3690	3690	0
685	20250204	094100	1150015	3690	3690	3690	3690	0
686	20250204	094000	1150015	3690	3690	3690	3690	0
687	20250204	093900	1150015	3690	3690	3690	3690	10
688	20250204	093800	1113115	3600	3600	3600	3600	0
689	20250204	093700	1113115	3600	3600	3600	3600	0
690	20250204	093600	1113115	3600	3600	3600	3600	0
691	20250204	093500	1113115	3600	3600	3600	3600	0
692	20250204	093400	1113115	3600	3600	3600	3600	0
693	20250204	093300	1113115	3600	3600	3600	3600	0
694	20250204	093200	1113115	3600	3600	3600	3600	0
695	20250204	093100	1113115	3600	3600	3600	3600	0
696	20250204	093000	1113115	3600	3600	3600	3600	0
697	20250204	092900	1113115	3600	3600	3600	3600	0
698	20250204	092800	1113115	3600	3600	3600	3600	0
699	20250204	092700	1113115	3600	3600	3600	3600	0
700	20250204	092600	1113115	3600	3600	3600	3600	0
701	20250204	092500	1113115	3600	3600	3600	3600	0
702	20250204	092400	1113115	3600	3600	3600	3600	0
703	20250204	092300	1113115	3600	3600	3600	3600	0
704	20250204	092200	1113115	3600	3600	3600	3600	0
705	20250204	092100	1113115	3600	3600	3600	3600	0
706	20250204	092000	1113115	3600	3600	3600	3600	0
707	20250204	091900	1113115	3600	3600	3600	3600	0
708	20250204	091800	1113115	3600	3600	3600	3600	0
709	20250204	091700	1113115	3600	3600	3600	3600	0
710	20250204	091600	1113115	3600	3600	3600	3600	0
711	20250204	091500	1113115	3600	3600	3600	3600	0
712	20250204	091400	1113115	3600	3600	3600	3600	0
713	20250204	091300	1113115	3600	3600	3600	3600	0
714	20250204	091200	1113115	3600	3600	3600	3600	0
715	20250204	091100	1113115	3600	3600	3600	3600	10
716	20250204	091000	1077115	3700	3700	3700	3700	10
717	20250204	090900	1040115	3990	3990	3990	3990	0
718	20250204	090800	1040115	3990	3575	3990	3575	187
719	20250204	090700	357000	3570	3570	3570	3570	100
720	20250204	090600	0	3550	3550	3550	3550	0
721	20250204	090500	0	3550	3550	3550	3550	0
722	20250204	090400	0	3550	3550	3550	3550	0
723	20250204	090300	0	3550	3550	3550	3550	0
724	20250204	090200	0	3550	3550	3550	3550	0
725	20250204	090100	0	3550	3550	3550	3550	0
726	20250204	090000	0	3550	3550	3550	3550	0