KissMeData/115570/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201200	69605625	2420	2420	2420	2420	3087
3	20250204	201100	69605625	2420	2420	2420	2420	0
4	20250204	201000	69605625	2420	2420	2420	2420	0
5	20250204	200900	69605625	2420	2420	2420	2420	0
6	20250204	200800	69605625	2420	2420	2420	2420	0
7	20250204	200700	69605625	2420	2420	2420	2420	0
8	20250204	200600	69605625	2420	2420	2420	2420	0
9	20250204	200500	69605625	2420	2420	2420	2420	0
10	20250204	200400	69605625	2420	2420	2420	2420	0
11	20250204	200300	69605625	2420	2420	2420	2420	0
12	20250204	200200	69605625	2420	2420	2420	2420	0
13	20250204	200100	69605625	2420	2420	2420	2420	0
14	20250204	200000	69605625	2420	2420	2420	2420	0
15	20250204	195900	69605625	2420	2420	2420	2420	0
16	20250204	195800	69605625	2420	2420	2420	2420	0
17	20250204	195700	69605625	2420	2420	2420	2420	0
18	20250204	195600	69605625	2420	2420	2420	2420	0
19	20250204	195500	69605625	2420	2420	2420	2420	0
20	20250204	195400	69605625	2420	2420	2420	2420	0
21	20250204	195300	69605625	2420	2420	2420	2420	0
22	20250204	195200	69605625	2420	2420	2420	2420	0
23	20250204	195100	69605625	2420	2420	2420	2420	0
24	20250204	195000	69605625	2420	2420	2420	2420	0
25	20250204	194900	69605625	2420	2420	2420	2420	0
26	20250204	194800	69605625	2420	2420	2420	2420	0
27	20250204	194700	69605625	2420	2420	2420	2420	0
28	20250204	194600	69605625	2420	2420	2420	2420	0
29	20250204	194500	69605625	2420	2420	2420	2420	0
30	20250204	194400	69605625	2420	2420	2420	2420	0
31	20250204	194300	69605625	2420	2420	2420	2420	0
32	20250204	194200	69605625	2420	2420	2420	2420	3087
33	20250204	194100	69605625	2420	2420	2420	2420	0
34	20250204	194000	69605625	2420	2420	2420	2420	0
35	20250204	193900	69605625	2420	2420	2420	2420	0
36	20250204	193800	69605625	2420	2420	2420	2420	0
37	20250204	193700	69605625	2420	2420	2420	2420	0
38	20250204	193600	69605625	2420	2420	2420	2420	0
39	20250204	193500	69605625	2420	2420	2420	2420	0
40	20250204	193400	69605625	2420	2420	2420	2420	0
41	20250204	193300	69605625	2420	2420	2420	2420	0
42	20250204	193200	69605625	2420	2420	2420	2420	0
43	20250204	193100	69605625	2420	2420	2420	2420	0
44	20250204	193000	69605625	2420	2420	2420	2420	0
45	20250204	192900	69605625	2420	2420	2420	2420	0
46	20250204	192800	69605625	2420	2420	2420	2420	0
47	20250204	192700	69605625	2420	2420	2420	2420	0
48	20250204	192600	69605625	2420	2420	2420	2420	0
49	20250204	192500	69605625	2420	2420	2420	2420	0
50	20250204	192400	69605625	2420	2420	2420	2420	0
51	20250204	192300	69605625	2420	2420	2420	2420	0
52	20250204	192200	69605625	2420	2420	2420	2420	0
53	20250204	192100	69605625	2420	2420	2420	2420	0
54	20250204	192000	69605625	2420	2420	2420	2420	0
55	20250204	191900	69605625	2420	2420	2420	2420	0
56	20250204	191800	69605625	2420	2420	2420	2420	0
57	20250204	191700	69605625	2420	2420	2420	2420	0
58	20250204	191600	69605625	2420	2420	2420	2420	0
59	20250204	191500	69605625	2420	2420	2420	2420	0
60	20250204	191400	69605625	2420	2420	2420	2420	0
61	20250204	191300	69605625	2420	2420	2420	2420	0
62	20250204	191200	69605625	2420	2420	2420	2420	3087
63	20250204	191100	69605625	2420	2420	2420	2420	0
64	20250204	191000	69605625	2420	2420	2420	2420	0
65	20250204	190900	69605625	2420	2420	2420	2420	0
66	20250204	190800	69605625	2420	2420	2420	2420	0
67	20250204	190700	69605625	2420	2420	2420	2420	0
68	20250204	190600	69605625	2420	2420	2420	2420	0
69	20250204	190500	69605625	2420	2420	2420	2420	0
70	20250204	190400	69605625	2420	2420	2420	2420	0
71	20250204	190300	69605625	2420	2420	2420	2420	0
72	20250204	190200	69605625	2420	2420	2420	2420	0
73	20250204	190100	69605625	2420	2420	2420	2420	0
74	20250204	190000	69605625	2420	2420	2420	2420	0
75	20250204	185900	69605625	2420	2420	2420	2420	0
76	20250204	185800	69605625	2420	2420	2420	2420	0
77	20250204	185700	69605625	2420	2420	2420	2420	0
78	20250204	185600	69605625	2420	2420	2420	2420	0
79	20250204	185500	69605625	2420	2420	2420	2420	0
80	20250204	185400	69605625	2420	2420	2420	2420	0
81	20250204	185300	69605625	2420	2420	2420	2420	0
82	20250204	185200	69605625	2420	2420	2420	2420	0
83	20250204	185100	69605625	2420	2420	2420	2420	0
84	20250204	185000	69605625	2420	2420	2420	2420	0
85	20250204	184900	69605625	2420	2420	2420	2420	0
86	20250204	184800	69605625	2420	2420	2420	2420	0
87	20250204	184700	69605625	2420	2420	2420	2420	0
88	20250204	184600	69605625	2420	2420	2420	2420	0
89	20250204	184500	69605625	2420	2420	2420	2420	0
90	20250204	184400	69605625	2420	2420	2420	2420	0
91	20250204	184300	69605625	2420	2420	2420	2420	0
92	20250204	184200	69605625	2420	2420	2420	2420	3087
93	20250204	184100	69605625	2420	2420	2420	2420	0
94	20250204	184000	69605625	2420	2420	2420	2420	0
95	20250204	183900	69605625	2420	2420	2420	2420	0
96	20250204	183800	69605625	2420	2420	2420	2420	0
97	20250204	183700	69605625	2420	2420	2420	2420	0
98	20250204	183600	69605625	2420	2420	2420	2420	0
99	20250204	183500	69605625	2420	2420	2420	2420	0
100	20250204	183400	69605625	2420	2420	2420	2420	0
101	20250204	183300	69605625	2420	2420	2420	2420	0
102	20250204	183200	69605625	2420	2420	2420	2420	0
103	20250204	183100	69605625	2420	2420	2420	2420	0
104	20250204	183000	69605625	2420	2420	2420	2420	0
105	20250204	182900	69605625	2420	2420	2420	2420	0
106	20250204	182800	69605625	2420	2420	2420	2420	0
107	20250204	182700	69605625	2420	2420	2420	2420	0
108	20250204	182600	69605625	2420	2420	2420	2420	0
109	20250204	182500	69605625	2420	2420	2420	2420	0
110	20250204	182400	69605625	2420	2420	2420	2420	0
111	20250204	182300	69605625	2420	2420	2420	2420	0
112	20250204	182200	69605625	2420	2420	2420	2420	0
113	20250204	182100	69605625	2420	2420	2420	2420	0
114	20250204	182000	69605625	2420	2420	2420	2420	0
115	20250204	181900	69605625	2420	2420	2420	2420	0
116	20250204	181800	69605625	2420	2420	2420	2420	0
117	20250204	181700	69605625	2420	2420	2420	2420	0
118	20250204	181600	69605625	2420	2420	2420	2420	0
119	20250204	181500	69605625	2420	2420	2420	2420	0
120	20250204	181400	69605625	2420	2420	2420	2420	0
121	20250204	181300	69605625	2420	2420	2420	2420	0
122	20250204	181200	69605625	2420	2420	2420	2420	3087
123	20250204	181100	69605625	2420	2420	2420	2420	0
124	20250204	181000	69605625	2420	2420	2420	2420	0
125	20250204	180900	69605625	2420	2420	2420	2420	0
126	20250204	180800	69605625	2420	2420	2420	2420	0
127	20250204	180700	69605625	2420	2420	2420	2420	0
128	20250204	180600	69605625	2420	2420	2420	2420	0
129	20250204	180500	69605625	2420	2420	2420	2420	0
130	20250204	180400	69605625	2420	2420	2420	2420	0
131	20250204	180300	69605625	2420	2420	2420	2420	0
132	20250204	180200	69605625	2420	2420	2420	2420	0
133	20250204	180100	69605625	2420	2420	2420	2420	0
134	20250204	180000	69605625	2420	2420	2420	2420	0
135	20250204	175900	69605625	2420	2420	2420	2420	0
136	20250204	175800	69605625	2420	2420	2420	2420	0
137	20250204	175700	69605625	2420	2420	2420	2420	0
138	20250204	175600	69605625	2420	2420	2420	2420	0
139	20250204	175500	69605625	2420	2420	2420	2420	0
140	20250204	175400	69605625	2420	2420	2420	2420	0
141	20250204	175300	69605625	2420	2420	2420	2420	0
142	20250204	175200	69605625	2420	2420	2420	2420	0
143	20250204	175100	69605625	2420	2420	2420	2420	0
144	20250204	175000	69605625	2420	2420	2420	2420	0
145	20250204	174900	69605625	2420	2420	2420	2420	0
146	20250204	174800	69605625	2420	2420	2420	2420	0
147	20250204	174700	69605625	2420	2420	2420	2420	0
148	20250204	174600	69605625	2420	2420	2420	2420	0
149	20250204	174500	69605625	2420	2420	2420	2420	0
150	20250204	174400	69605625	2420	2420	2420	2420	0
151	20250204	174300	69605625	2420	2420	2420	2420	0
152	20250204	174200	69605625	2420	2420	2420	2420	3087
153	20250204	174100	69605625	2420	2420	2420	2420	0
154	20250204	174000	69605625	2420	2420	2420	2420	0
155	20250204	173900	69605625	2420	2420	2420	2420	0
156	20250204	173800	69605625	2420	2420	2420	2420	0
157	20250204	173700	69605625	2420	2420	2420	2420	0
158	20250204	173600	69605625	2420	2420	2420	2420	0
159	20250204	173500	69605625	2420	2420	2420	2420	0
160	20250204	173400	69605625	2420	2420	2420	2420	0
161	20250204	173300	69605625	2420	2420	2420	2420	0
162	20250204	173200	69605625	2420	2420	2420	2420	0
163	20250204	173100	69605625	2420	2420	2420	2420	0
164	20250204	173000	69605625	2420	2420	2420	2420	0
165	20250204	172900	69605625	2420	2420	2420	2420	0
166	20250204	172800	69605625	2420	2420	2420	2420	0
167	20250204	172700	69605625	2420	2420	2420	2420	0
168	20250204	172600	69605625	2420	2420	2420	2420	0
169	20250204	172500	69605625	2420	2420	2420	2420	0
170	20250204	172400	69605625	2420	2420	2420	2420	0
171	20250204	172300	69605625	2420	2420	2420	2420	0
172	20250204	172200	69605625	2420	2420	2420	2420	0
173	20250204	172100	69605625	2420	2420	2420	2420	0
174	20250204	172000	69605625	2420	2420	2420	2420	0
175	20250204	171900	69605625	2420	2420	2420	2420	0
176	20250204	171800	69605625	2420	2420	2420	2420	0
177	20250204	171700	69605625	2420	2420	2420	2420	0
178	20250204	171600	69605625	2420	2420	2420	2420	0
179	20250204	171500	69605625	2420	2420	2420	2420	0
180	20250204	171400	69605625	2420	2420	2420	2420	0
181	20250204	171300	69605625	2420	2420	2420	2420	0
182	20250204	171200	69605625	2420	2420	2420	2420	3087
183	20250204	171100	69605625	2420	2420	2420	2420	0
184	20250204	171000	69605625	2420	2420	2420	2420	0
185	20250204	170900	69605625	2420	2420	2420	2420	0
186	20250204	170800	69605625	2420	2420	2420	2420	0
187	20250204	170700	69605625	2420	2420	2420	2420	0
188	20250204	170600	69605625	2420	2420	2420	2420	0
189	20250204	170500	69605625	2420	2420	2420	2420	0
190	20250204	170400	69605625	2420	2420	2420	2420	0
191	20250204	170300	69605625	2420	2420	2420	2420	0
192	20250204	170200	69605625	2420	2420	2420	2420	0
193	20250204	170100	69605625	2420	2420	2420	2420	0
194	20250204	170000	69605625	2420	2420	2420	2420	0
195	20250204	165900	69605625	2420	2420	2420	2420	0
196	20250204	165800	69605625	2420	2420	2420	2420	0
197	20250204	165700	69605625	2420	2420	2420	2420	0
198	20250204	165600	69605625	2420	2420	2420	2420	0
199	20250204	165500	69605625	2420	2420	2420	2420	0
200	20250204	165400	69605625	2420	2420	2420	2420	0
201	20250204	165300	69605625	2420	2420	2420	2420	0
202	20250204	165200	69605625	2420	2420	2420	2420	0
203	20250204	165100	69605625	2420	2420	2420	2420	0
204	20250204	165000	69605625	2420	2420	2420	2420	0
205	20250204	164900	69605625	2420	2420	2420	2420	0
206	20250204	164800	69605625	2420	2420	2420	2420	0
207	20250204	164700	69605625	2420	2420	2420	2420	0
208	20250204	164600	69605625	2420	2420	2420	2420	0
209	20250204	164500	69605625	2420	2420	2420	2420	0
210	20250204	164400	69605625	2420	2420	2420	2420	0
211	20250204	164300	69605625	2420	2420	2420	2420	0
212	20250204	164200	69605625	2420	2420	2420	2420	3087
213	20250204	164100	69605625	2420	2420	2420	2420	0
214	20250204	164000	69605625	2420	2420	2420	2420	0
215	20250204	163900	69605625	2420	2420	2420	2420	0
216	20250204	163800	69605625	2420	2420	2420	2420	0
217	20250204	163700	69605625	2420	2420	2420	2420	0
218	20250204	163600	69605625	2420	2420	2420	2420	0
219	20250204	163500	69605625	2420	2420	2420	2420	0
220	20250204	163400	69605625	2420	2420	2420	2420	0
221	20250204	163300	69605625	2420	2420	2420	2420	0
222	20250204	163200	69605625	2420	2420	2420	2420	0
223	20250204	163100	69605625	2420	2420	2420	2420	0
224	20250204	163000	69605625	2420	2420	2420	2420	0
225	20250204	162900	69605625	2420	2420	2420	2420	0
226	20250204	162800	69605625	2420	2420	2420	2420	0
227	20250204	162700	69605625	2420	2420	2420	2420	0
228	20250204	162600	69605625	2420	2420	2420	2420	0
229	20250204	162500	69605625	2420	2420	2420	2420	0
230	20250204	162400	69605625	2420	2420	2420	2420	0
231	20250204	162300	69605625	2420	2420	2420	2420	0
232	20250204	162200	69605625	2420	2420	2420	2420	0
233	20250204	162100	69605625	2420	2420	2420	2420	0
234	20250204	162000	69605625	2420	2420	2420	2420	0
235	20250204	161900	69605625	2420	2420	2420	2420	0
236	20250204	161800	69605625	2420	2420	2420	2420	0
237	20250204	161700	69605625	2420	2420	2420	2420	0
238	20250204	161600	69605625	2420	2420	2420	2420	0
239	20250204	161500	69605625	2420	2420	2420	2420	0
240	20250204	161400	69605625	2420	2420	2420	2420	0
241	20250204	161300	69605625	2420	2420	2420	2420	0
242	20250204	161200	69605625	2420	2420	2420	2420	3087
243	20250204	161100	69605625	2420	2420	2420	2420	0
244	20250204	161000	69605625	2420	2420	2420	2420	0
245	20250204	160900	69605625	2420	2420	2420	2420	0
246	20250204	160800	69605625	2420	2420	2420	2420	0
247	20250204	160700	69605625	2420	2420	2420	2420	0
248	20250204	160600	69605625	2420	2420	2420	2420	0
249	20250204	160500	69605625	2420	2420	2420	2420	0
250	20250204	160400	69605625	2420	2420	2420	2420	0
251	20250204	160300	69605625	2420	2420	2420	2420	0
252	20250204	160200	69605625	2420	2420	2420	2420	0
253	20250204	160100	69605625	2420	2420	2420	2420	0
254	20250204	160000	69605625	2420	2420	2420	2420	0
255	20250204	155900	69605625	2420	2420	2420	2420	0
256	20250204	155800	69605625	2420	2420	2420	2420	0
257	20250204	155700	69605625	2420	2420	2420	2420	0
258	20250204	155600	69605625	2420	2420	2420	2420	0
259	20250204	155500	69605625	2420	2420	2420	2420	0
260	20250204	155400	69605625	2420	2420	2420	2420	0
261	20250204	155300	69605625	2420	2420	2420	2420	0
262	20250204	155200	69605625	2420	2420	2420	2420	0
263	20250204	155100	69605625	2420	2420	2420	2420	0
264	20250204	155000	69605625	2420	2420	2420	2420	0
265	20250204	154900	69605625	2420	2420	2420	2420	0
266	20250204	154800	69605625	2420	2420	2420	2420	0
267	20250204	154700	69605625	2420	2420	2420	2420	0
268	20250204	154600	69605625	2420	2420	2420	2420	0
269	20250204	154500	69605625	2420	2420	2420	2420	0
270	20250204	154400	69605625	2420	2420	2420	2420	0
271	20250204	154300	69605625	2420	2420	2420	2420	0
272	20250204	154200	69605625	2420	2420	2420	2420	3087
273	20250204	154100	69605625	2420	2420	2420	2420	0
274	20250204	154000	69605625	2420	2420	2420	2420	0
275	20250204	153900	69605625	2420	2420	2420	2420	0
276	20250204	153800	69605625	2420	2420	2420	2420	0
277	20250204	153700	69605625	2420	2420	2420	2420	0
278	20250204	153600	69605625	2420	2420	2420	2420	0
279	20250204	153500	69605625	2420	2420	2420	2420	0
280	20250204	153400	69605625	2420	2420	2420	2420	0
281	20250204	153300	69605625	2420	2420	2420	2420	0
282	20250204	153200	69605625	2420	2420	2420	2420	0
283	20250204	153100	69605625	2420	2420	2420	2420	0
284	20250204	153000	69605625	2420	2420	2420	2420	3087
285	20250204	152900	62135085	2450	2450	2450	2450	0
286	20250204	152800	62135085	2450	2450	2450	2450	0
287	20250204	152700	62135085	2450	2450	2450	2450	0
288	20250204	152600	62135085	2450	2450	2450	2450	0
289	20250204	152500	62135085	2450	2450	2450	2450	0
290	20250204	152400	62135085	2450	2450	2450	2450	0
291	20250204	152300	62135085	2450	2450	2450	2450	0
292	20250204	152200	62135085	2450	2450	2450	2450	0
293	20250204	152100	62135085	2450	2450	2450	2450	0
294	20250204	152000	62135085	2450	2450	2450	2450	0
295	20250204	151900	62135085	2450	2450	2450	2450	1
296	20250204	151800	62132635	2445	2445	2445	2445	0
297	20250204	151700	62132635	2445	2445	2445	2445	0
298	20250204	151600	62132635	2445	2445	2445	2445	0
299	20250204	151500	62132635	2445	2445	2445	2445	0
300	20250204	151400	62132635	2445	2445	2445	2445	0
301	20250204	151300	62132635	2445	2440	2445	2440	30
302	20250204	151200	62059290	2440	2440	2440	2440	0
303	20250204	151100	62059290	2440	2440	2440	2440	0
304	20250204	151000	62059290	2440	2440	2440	2440	0
305	20250204	150900	62059290	2440	2445	2445	2440	117
306	20250204	150800	61773750	2450	2450	2450	2450	0
307	20250204	150700	61773750	2450	2450	2450	2450	0
308	20250204	150600	61773750	2450	2450	2450	2450	0
309	20250204	150500	61773750	2450	2450	2450	2450	0
310	20250204	150400	61773750	2450	2450	2450	2450	0
311	20250204	150300	61773750	2450	2450	2450	2450	0
312	20250204	150200	61773750	2450	2450	2450	2450	0
313	20250204	150100	61773750	2450	2450	2450	2450	0
314	20250204	150000	61773750	2450	2450	2450	2450	2
315	20250204	145900	61768850	2445	2445	2445	2445	0
316	20250204	145800	61768850	2445	2445	2445	2445	0
317	20250204	145700	61768850	2445	2445	2445	2445	3
318	20250204	145600	61761515	2450	2450	2450	2450	0
319	20250204	145500	61761515	2450	2450	2450	2450	6
320	20250204	145400	61746815	2450	2450	2450	2450	64
321	20250204	145300	61590015	2450	2450	2450	2450	0
322	20250204	145200	61590015	2450	2450	2450	2450	2
323	20250204	145100	61585115	2450	2450	2450	2450	0
324	20250204	145000	61585115	2450	2450	2450	2450	5
325	20250204	144900	61572865	2450	2450	2450	2450	1
326	20250204	144800	61570415	2445	2445	2445	2445	86
327	20250204	144700	61360145	2450	2450	2450	2450	0
328	20250204	144600	61360145	2450	2450	2450	2450	0
329	20250204	144500	61360145	2450	2450	2450	2450	0
330	20250204	144400	61360145	2450	2450	2450	2450	0
331	20250204	144300	61360145	2450	2450	2450	2450	1
332	20250204	144200	61357695	2440	2440	2440	2440	0
333	20250204	144100	61357695	2440	2440	2440	2440	0
334	20250204	144000	61357695	2440	2440	2440	2440	0
335	20250204	143900	61357695	2440	2450	2450	2440	20
336	20250204	143800	61308785	2445	2445	2445	2445	0
337	20250204	143700	61308785	2445	2445	2445	2445	0
338	20250204	143600	61308785	2445	2445	2445	2445	100
339	20250204	143500	61064285	2450	2450	2450	2450	0
340	20250204	143400	61064285	2450	2450	2450	2450	0
341	20250204	143300	61064285	2450	2450	2450	2450	0
342	20250204	143200	61064285	2450	2450	2450	2450	0
343	20250204	143100	61064285	2450	2450	2450	2450	0
344	20250204	143000	61064285	2450	2450	2450	2450	0
345	20250204	142900	61064285	2450	2450	2450	2450	0
346	20250204	142800	61064285	2450	2450	2450	2450	0
347	20250204	142700	61064285	2450	2450	2450	2450	0
348	20250204	142600	61064285	2450	2450	2450	2450	0
349	20250204	142500	61064285	2450	2450	2450	2450	0
350	20250204	142400	61064285	2450	2450	2450	2450	0
351	20250204	142300	61064285	2450	2450	2450	2450	0
352	20250204	142200	61064285	2450	2450	2450	2450	1
353	20250204	142100	61061835	2450	2450	2450	2450	0
354	20250204	142000	61061835	2450	2450	2450	2450	0
355	20250204	141900	61061835	2450	2450	2450	2450	0
356	20250204	141800	61061835	2450	2450	2450	2450	0
357	20250204	141700	61061835	2450	2450	2450	2450	0
358	20250204	141600	61061835	2450	2450	2450	2450	0
359	20250204	141500	61061835	2450	2450	2450	2450	0
360	20250204	141400	61061835	2450	2450	2450	2450	0
361	20250204	141300	61061835	2450	2450	2450	2450	0
362	20250204	141200	61061835	2450	2450	2450	2450	0
363	20250204	141100	61061835	2450	2450	2450	2450	0
364	20250204	141000	61061835	2450	2450	2450	2450	0
365	20250204	140900	61061835	2450	2450	2450	2450	0
366	20250204	140800	61061835	2450	2450	2450	2450	0
367	20250204	140700	61061835	2450	2450	2450	2450	0
368	20250204	140600	61061835	2450	2450	2450	2450	0
369	20250204	140500	61061835	2450	2450	2450	2450	0
370	20250204	140400	61061835	2450	2450	2450	2450	0
371	20250204	140300	61061835	2450	2450	2450	2450	0
372	20250204	140200	61061835	2450	2450	2450	2450	0
373	20250204	140100	61061835	2450	2450	2450	2450	0
374	20250204	140000	61061835	2450	2450	2450	2450	1
375	20250204	135900	61059385	2430	2430	2430	2430	0
376	20250204	135800	61059385	2430	2430	2430	2430	0
377	20250204	135700	61059385	2430	2430	2430	2430	0
378	20250204	135600	61059385	2430	2430	2430	2430	0
379	20250204	135500	61059385	2430	2430	2430	2430	0
380	20250204	135400	61059385	2430	2425	2430	2425	775
381	20250204	135300	59176225	2425	2445	2445	2425	6345
382	20250204	135200	43779400	2450	2450	2450	2450	0
383	20250204	135100	43779400	2450	2450	2450	2450	221
384	20250204	135000	43237950	2450	2450	2450	2450	90
385	20250204	134900	43017450	2450	2450	2450	2450	0
386	20250204	134800	43017450	2450	2450	2450	2450	0
387	20250204	134700	43017450	2450	2450	2450	2450	0
388	20250204	134600	43017450	2450	2440	2450	2440	284
389	20250204	134500	42321660	2450	2450	2450	2450	0
390	20250204	134400	42321660	2450	2450	2450	2450	0
391	20250204	134300	42321660	2450	2450	2450	2450	0
392	20250204	134200	42321660	2450	2440	2450	2440	2
393	20250204	134100	42316770	2450	2450	2450	2450	10
394	20250204	134000	42292270	2450	2450	2450	2450	1
395	20250204	133900	42289820	2445	2445	2445	2445	18
396	20250204	133800	42245810	2450	2470	2470	2445	2766
397	20250204	133700	35463070	2480	2480	2480	2480	103
398	20250204	133600	35207630	2480	2480	2480	2480	1
399	20250204	133500	35205150	2475	2475	2475	2475	43
400	20250204	133400	35098725	2485	2485	2485	2485	78
401	20250204	133300	34904895	2485	2485	2485	2485	56
402	20250204	133200	34765735	2485	2485	2485	2485	0
403	20250204	133100	34765735	2485	2485	2485	2485	0
404	20250204	133000	34765735	2485	2485	2485	2485	0
405	20250204	132900	34765735	2485	2485	2485	2485	0
406	20250204	132800	34765735	2485	2485	2485	2485	0
407	20250204	132700	34765735	2485	2485	2485	2485	0
408	20250204	132600	34765735	2485	2485	2485	2485	0
409	20250204	132500	34765735	2485	2485	2485	2485	0
410	20250204	132400	34765735	2485	2485	2485	2485	99
411	20250204	132300	34519720	2490	2490	2490	2490	0
412	20250204	132200	34519720	2490	2490	2490	2490	0
413	20250204	132100	34519720	2490	2490	2490	2490	0
414	20250204	132000	34519720	2490	2490	2490	2490	0
415	20250204	131900	34519720	2490	2490	2490	2490	0
416	20250204	131800	34519720	2490	2490	2490	2490	0
417	20250204	131700	34519720	2490	2490	2490	2490	0
418	20250204	131600	34519720	2490	2490	2490	2490	0
419	20250204	131500	34519720	2490	2490	2490	2490	0
420	20250204	131400	34519720	2490	2490	2490	2490	0
421	20250204	131300	34519720	2490	2490	2490	2490	0
422	20250204	131200	34519720	2490	2490	2490	2490	0
423	20250204	131100	34519720	2490	2490	2490	2490	99
424	20250204	131000	34273210	2490	2490	2490	2490	0
425	20250204	130900	34273210	2490	2490	2490	2490	0
426	20250204	130800	34273210	2490	2490	2490	2490	0
427	20250204	130700	34273210	2490	2490	2490	2490	0
428	20250204	130600	34273210	2490	2490	2490	2490	0
429	20250204	130500	34273210	2490	2490	2490	2490	0
430	20250204	130400	34273210	2490	2490	2490	2490	0
431	20250204	130300	34273210	2490	2490	2490	2490	0
432	20250204	130200	34273210	2490	2490	2490	2490	0
433	20250204	130100	34273210	2490	2490	2490	2490	0
434	20250204	130000	34273210	2490	2490	2490	2490	0
435	20250204	125900	34273210	2490	2490	2490	2490	0
436	20250204	125800	34273210	2490	2490	2490	2490	90
437	20250204	125700	34049110	2490	2490	2490	2490	0
438	20250204	125600	34049110	2490	2490	2490	2490	0
439	20250204	125500	34049110	2490	2490	2490	2490	0
440	20250204	125400	34049110	2490	2490	2490	2490	0
441	20250204	125300	34049110	2490	2490	2490	2490	1
442	20250204	125200	34046620	2480	2480	2480	2480	300
443	20250204	125100	33302620	2480	2480	2480	2480	0
444	20250204	125000	33302620	2480	2480	2480	2480	0
445	20250204	124900	33302620	2480	2480	2480	2480	0
446	20250204	124800	33302620	2480	2480	2480	2480	1
447	20250204	124700	33300140	2480	2480	2480	2480	0
448	20250204	124600	33300140	2480	2480	2480	2480	0
449	20250204	124500	33300140	2480	2480	2480	2480	90
450	20250204	124400	33076940	2480	2480	2480	2480	0
451	20250204	124300	33076940	2480	2480	2480	2480	0
452	20250204	124200	33076940	2480	2480	2480	2480	0
453	20250204	124100	33076940	2480	2480	2480	2480	0
454	20250204	124000	33076940	2480	2480	2480	2480	0
455	20250204	123900	33076940	2480	2480	2480	2480	0
456	20250204	123800	33076940	2480	2480	2480	2480	1
457	20250204	123700	33074460	2480	2480	2480	2480	0
458	20250204	123600	33074460	2480	2475	2480	2475	2
459	20250204	123500	33069505	2480	2480	2480	2480	0
460	20250204	123400	33069505	2480	2480	2480	2480	0
461	20250204	123300	33069505	2480	2480	2480	2480	0
462	20250204	123200	33069505	2480	2475	2480	2475	90
463	20250204	123100	32846315	2480	2480	2480	2480	2
464	20250204	123000	32841355	2480	2480	2480	2475	6
465	20250204	122900	32826480	2480	2480	2480	2480	1
466	20250204	122800	32824000	2490	2480	2490	2480	2
467	20250204	122700	32819030	2475	2475	2475	2475	560
468	20250204	122600	31433030	2475	2475	2475	2475	0
469	20250204	122500	31433030	2475	2475	2475	2475	0
470	20250204	122400	31433030	2475	2475	2475	2475	1590
471	20250204	122300	27497780	2475	2475	2475	2475	0
472	20250204	122200	27497780	2475	2475	2475	2475	1
473	20250204	122100	27495305	2480	2480	2480	2480	0
474	20250204	122000	27495305	2480	2480	2480	2480	0
475	20250204	121900	27495305	2480	2480	2480	2480	90
476	20250204	121800	27272105	2480	2480	2480	2480	0
477	20250204	121700	27272105	2480	2480	2480	2480	0
478	20250204	121600	27272105	2480	2480	2480	2480	0
479	20250204	121500	27272105	2480	2480	2480	2480	0
480	20250204	121400	27272105	2480	2480	2480	2480	0
481	20250204	121300	27272105	2480	2480	2480	2480	0
482	20250204	121200	27272105	2480	2480	2480	2480	0
483	20250204	121100	27272105	2480	2480	2480	2480	0
484	20250204	121000	27272105	2480	2480	2480	2480	0
485	20250204	120900	27272105	2480	2480	2480	2480	0
486	20250204	120800	27272105	2480	2480	2480	2480	0
487	20250204	120700	27272105	2480	2480	2480	2480	0
488	20250204	120600	27272105	2480	2475	2480	2475	90
489	20250204	120500	27049190	2490	2490	2490	2490	0
490	20250204	120400	27049190	2490	2490	2490	2490	0
491	20250204	120300	27049190	2490	2490	2490	2490	0
492	20250204	120200	27049190	2490	2490	2490	2490	0
493	20250204	120100	27049190	2490	2490	2490	2490	0
494	20250204	120000	27049190	2490	2475	2490	2475	452
495	20250204	115900	25930475	2495	2495	2495	2495	0
496	20250204	115800	25930475	2495	2495	2495	2495	0
497	20250204	115700	25930475	2495	2495	2495	2495	0
498	20250204	115600	25930475	2495	2495	2495	2495	0
499	20250204	115500	25930475	2495	2495	2495	2495	0
500	20250204	115400	25930475	2495	2495	2495	2495	0
501	20250204	115300	25930475	2495	2480	2495	2480	90
502	20250204	115200	25706690	2480	2480	2480	2480	0
503	20250204	115100	25706690	2480	2480	2480	2480	0
504	20250204	115000	25706690	2480	2480	2480	2480	0
505	20250204	114900	25706690	2480	2480	2480	2480	0
506	20250204	114800	25706690	2480	2480	2480	2480	0
507	20250204	114700	25706690	2480	2480	2480	2480	0
508	20250204	114600	25706690	2480	2480	2480	2480	0
509	20250204	114500	25706690	2480	2480	2480	2480	0
510	20250204	114400	25706690	2480	2480	2480	2480	0
511	20250204	114300	25706690	2480	2480	2480	2480	0
512	20250204	114200	25706690	2480	2480	2480	2480	0
513	20250204	114100	25706690	2480	2480	2480	2480	0
514	20250204	114000	25706690	2480	2480	2480	2480	90
515	20250204	113900	25483490	2480	2480	2480	2480	0
516	20250204	113800	25483490	2480	2480	2480	2480	0
517	20250204	113700	25483490	2480	2480	2480	2480	0
518	20250204	113600	25483490	2480	2480	2480	2480	0
519	20250204	113500	25483490	2480	2480	2480	2480	0
520	20250204	113400	25483490	2480	2480	2480	2480	0
521	20250204	113300	25483490	2480	2480	2480	2480	0
522	20250204	113200	25483490	2480	2480	2480	2480	0
523	20250204	113100	25483490	2480	2480	2480	2480	0
524	20250204	113000	25483490	2480	2480	2480	2480	0
525	20250204	112900	25483490	2480	2480	2480	2480	0
526	20250204	112800	25483490	2480	2480	2480	2480	0
527	20250204	112700	25483490	2480	2480	2480	2480	91
528	20250204	112600	25257810	2475	2480	2480	2475	2
529	20250204	112500	25252855	2475	2475	2475	2475	0
530	20250204	112400	25252855	2475	2475	2475	2475	1
531	20250204	112300	25250380	2480	2480	2480	2480	0
532	20250204	112200	25250380	2480	2480	2480	2480	0
533	20250204	112100	25250380	2480	2480	2480	2480	0
534	20250204	112000	25250380	2480	2480	2480	2480	1
535	20250204	111900	25247900	2470	2470	2470	2470	36
536	20250204	111800	25158980	2495	2475	2495	2475	192
537	20250204	111700	24683760	2475	2475	2475	2475	0
538	20250204	111600	24683760	2475	2475	2475	2475	0
539	20250204	111500	24683760	2475	2475	2475	2475	0
540	20250204	111400	24683760	2475	2475	2475	2475	90
541	20250204	111300	24461010	2470	2470	2470	2470	0
542	20250204	111200	24461010	2470	2470	2470	2470	118
543	20250204	111100	24169550	2475	2475	2475	2475	29
544	20250204	111000	24097775	2485	2485	2485	2485	0
545	20250204	110900	24097775	2485	2485	2485	2485	0
546	20250204	110800	24097775	2485	2485	2485	2485	0
547	20250204	110700	24097775	2485	2485	2485	2485	0
548	20250204	110600	24097775	2485	2485	2485	2485	0
549	20250204	110500	24097775	2485	2485	2485	2485	1
550	20250204	110400	24095290	2480	2480	2480	2480	9
551	20250204	110300	24072970	2485	2485	2485	2485	0
552	20250204	110200	24072970	2485	2485	2485	2485	0
553	20250204	110100	24072970	2485	2485	2485	2485	90
554	20250204	110000	23849320	2475	2475	2475	2475	0
555	20250204	105900	23849320	2475	2475	2475	2475	0
556	20250204	105800	23849320	2475	2475	2475	2475	0
557	20250204	105700	23849320	2475	2475	2475	2475	0
558	20250204	105600	23849320	2475	2510	2510	2475	73
559	20250204	105500	23667900	2510	2510	2510	2510	0
560	20250204	105400	23667900	2510	2490	2510	2480	852
561	20250204	105300	21553020	2490	2530	2530	2490	2
562	20250204	105200	21548000	2535	2535	2535	2535	0
563	20250204	105100	21548000	2535	2535	2535	2535	0
564	20250204	105000	21548000	2535	2535	2535	2535	0
565	20250204	104900	21548000	2535	2535	2535	2535	0
566	20250204	104800	21548000	2535	2525	2535	2525	93
567	20250204	104700	21312255	2520	2520	2520	2520	0
568	20250204	104600	21312255	2520	2520	2520	2520	0
569	20250204	104500	21312255	2520	2520	2520	2520	2
570	20250204	104400	21307215	2530	2530	2530	2530	0
571	20250204	104300	21307215	2530	2530	2530	2530	1
572	20250204	104200	21304685	2510	2495	2510	2495	88
573	20250204	104100	21084705	2555	2555	2555	2555	0
574	20250204	104000	21084705	2555	2515	2555	2515	1000
575	20250204	103900	18542810	2525	2525	2525	2525	0
576	20250204	103800	18542810	2525	2525	2525	2525	0
577	20250204	103700	18542810	2525	2525	2525	2525	0
578	20250204	103600	18542810	2525	2525	2525	2525	0
579	20250204	103500	18542810	2525	2510	2525	2510	91
580	20250204	103400	18313530	2510	2510	2510	2510	0
581	20250204	103300	18313530	2510	2485	2510	2485	16
582	20250204	103200	18273745	2505	2490	2505	2480	357
583	20250204	103100	17384825	2510	2500	2510	2500	160
584	20250204	103000	16984725	2530	2530	2530	2530	0
585	20250204	102900	16984725	2530	2530	2530	2530	0
586	20250204	102800	16984725	2530	2530	2530	2530	0
587	20250204	102700	16984725	2530	2530	2530	2530	0
588	20250204	102600	16984725	2530	2530	2530	2530	0
589	20250204	102500	16984725	2530	2530	2530	2530	16
590	20250204	102400	16944245	2505	2490	2505	2490	327
591	20250204	102300	16128905	2490	2490	2490	2490	0
592	20250204	102200	16128905	2490	2490	2490	2490	91
593	20250204	102100	15902315	2475	2475	2475	2475	0
594	20250204	102000	15902315	2475	2475	2475	2475	0
595	20250204	101900	15902315	2475	2475	2475	2475	0
596	20250204	101800	15902315	2475	2475	2475	2475	0
597	20250204	101700	15902315	2475	2475	2475	2475	0
598	20250204	101600	15902315	2475	2475	2475	2475	0
599	20250204	101500	15902315	2475	2475	2475	2475	46
600	20250204	101400	15788465	2480	2480	2480	2480	0
601	20250204	101300	15788465	2480	2480	2480	2480	0
602	20250204	101200	15788465	2480	2480	2480	2480	0
603	20250204	101100	15788465	2480	2480	2480	2480	0
604	20250204	101000	15788465	2480	2480	2480	2480	17
605	20250204	100900	15746305	2485	2485	2485	2485	101
606	20250204	100800	15495320	2485	2485	2485	2485	27
607	20250204	100700	15428225	2490	2490	2490	2490	0
608	20250204	100600	15428225	2490	2490	2490	2490	0
609	20250204	100500	15428225	2490	2490	2490	2490	0
610	20250204	100400	15428225	2490	2490	2490	2490	0
611	20250204	100300	15428225	2490	2490	2490	2490	0
612	20250204	100200	15428225	2490	2490	2490	2490	0
613	20250204	100100	15428225	2490	2490	2490	2490	0
614	20250204	100000	15428225	2490	2490	2490	2490	0
615	20250204	095900	15428225	2490	2490	2490	2490	0
616	20250204	095800	15428225	2490	2490	2490	2490	0
617	20250204	095700	15428225	2490	2490	2490	2490	0
618	20250204	095600	15428225	2490	2490	2490	2490	91
619	20250204	095500	15201635	2485	2495	2495	2485	24
620	20250204	095400	15141880	2505	2505	2505	2505	1
621	20250204	095300	15139375	2525	2525	2525	2525	0
622	20250204	095200	15139375	2525	2525	2525	2525	0
623	20250204	095100	15139375	2525	2480	2525	2480	3
624	20250204	095000	15131850	2560	2525	2560	2525	85
625	20250204	094900	14915310	2525	2500	2525	2500	514
626	20250204	094800	13623415	2490	2495	2505	2490	741
627	20250204	094700	11774110	2495	2495	2495	2495	1
628	20250204	094600	11771615	2490	2490	2490	2490	0
629	20250204	094500	11771615	2490	2485	2490	2485	224
630	20250204	094400	11214970	2485	2475	2485	2475	6
631	20250204	094300	11200075	2470	2465	2470	2465	571
632	20250204	094200	9790700	2465	2465	2465	2465	0
633	20250204	094100	9790700	2465	2465	2465	2465	0
634	20250204	094000	9790700	2465	2465	2465	2465	0
635	20250204	093900	9790700	2465	2465	2465	2465	0
636	20250204	093800	9790700	2465	2465	2465	2465	0
637	20250204	093700	9790700	2465	2465	2465	2465	0
638	20250204	093600	9790700	2465	2465	2465	2465	0
639	20250204	093500	9790700	2465	2465	2465	2465	0
640	20250204	093400	9790700	2465	2455	2465	2445	305
641	20250204	093300	9039170	2455	2455	2455	2455	0
642	20250204	093200	9039170	2455	2455	2455	2455	1
643	20250204	093100	9036715	2430	2430	2430	2430	0
644	20250204	093000	9036715	2430	2430	2430	2430	0
645	20250204	092900	9036715	2430	2430	2430	2430	0
646	20250204	092800	9036715	2430	2430	2430	2430	0
647	20250204	092700	9036715	2430	2430	2430	2430	0
648	20250204	092600	9036715	2430	2430	2430	2430	0
649	20250204	092500	9036715	2430	2430	2430	2430	0
650	20250204	092400	9036715	2430	2430	2430	2430	0
651	20250204	092300	9036715	2430	2430	2430	2430	0
652	20250204	092200	9036715	2430	2430	2430	2430	408
653	20250204	092100	8045275	2430	2430	2430	2430	0
654	20250204	092000	8045275	2430	2430	2430	2430	439
655	20250204	091900	6978505	2455	2455	2455	2455	0
656	20250204	091800	6978505	2455	2455	2455	2455	0
657	20250204	091700	6978505	2455	2455	2455	2455	0
658	20250204	091600	6978505	2455	2455	2455	2455	0
659	20250204	091500	6978505	2455	2455	2455	2455	0
660	20250204	091400	6978505	2455	2455	2455	2455	0
661	20250204	091300	6978505	2455	2455	2455	2455	0
662	20250204	091200	6978505	2455	2455	2455	2455	5
663	20250204	091100	6966230	2455	2455	2455	2455	0
664	20250204	091000	6966230	2455	2455	2455	2455	1
665	20250204	090900	6963775	2400	2400	2400	2400	0
666	20250204	090800	6963775	2400	2400	2400	2400	0
667	20250204	090700	6963775	2400	2400	2400	2400	0
668	20250204	090600	6963775	2400	2400	2400	2400	0
669	20250204	090500	6963775	2400	2400	2400	2400	0
670	20250204	090400	6963775	2400	2400	2400	2400	0
671	20250204	090300	6963775	2400	2415	2415	2400	992
672	20250204	090200	4580825	2425	2425	2425	2425	0
673	20250204	090100	4580825	2425	2425	2425	2425	859
674	20250204	090000	2497750	2425	2425	2425	2425	1030