KissMeData/124560/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201500	74740370	2820	2820	2820	2820	1208
3	20250204	201400	74740370	2820	2820	2820	2820	0
4	20250204	201300	74740370	2820	2820	2820	2820	0
5	20250204	201200	74740370	2820	2820	2820	2820	0
6	20250204	201100	74740370	2820	2820	2820	2820	0
7	20250204	201000	74740370	2820	2820	2820	2820	0
8	20250204	200900	74740370	2820	2820	2820	2820	0
9	20250204	200800	74740370	2820	2820	2820	2820	0
10	20250204	200700	74740370	2820	2820	2820	2820	0
11	20250204	200600	74740370	2820	2820	2820	2820	0
12	20250204	200500	74740370	2820	2820	2820	2820	0
13	20250204	200400	74740370	2820	2820	2820	2820	0
14	20250204	200300	74740370	2820	2820	2820	2820	0
15	20250204	200200	74740370	2820	2820	2820	2820	0
16	20250204	200100	74740370	2820	2820	2820	2820	0
17	20250204	200000	74740370	2820	2820	2820	2820	0
18	20250204	195900	74740370	2820	2820	2820	2820	0
19	20250204	195800	74740370	2820	2820	2820	2820	0
20	20250204	195700	74740370	2820	2820	2820	2820	0
21	20250204	195600	74740370	2820	2820	2820	2820	0
22	20250204	195500	74740370	2820	2820	2820	2820	0
23	20250204	195400	74740370	2820	2820	2820	2820	0
24	20250204	195300	74740370	2820	2820	2820	2820	0
25	20250204	195200	74740370	2820	2820	2820	2820	0
26	20250204	195100	74740370	2820	2820	2820	2820	0
27	20250204	195000	74740370	2820	2820	2820	2820	0
28	20250204	194900	74740370	2820	2820	2820	2820	0
29	20250204	194800	74740370	2820	2820	2820	2820	0
30	20250204	194700	74740370	2820	2820	2820	2820	0
31	20250204	194600	74740370	2820	2820	2820	2820	0
32	20250204	194500	74740370	2820	2820	2820	2820	1208
33	20250204	194400	74740370	2820	2820	2820	2820	0
34	20250204	194300	74740370	2820	2820	2820	2820	0
35	20250204	194200	74740370	2820	2820	2820	2820	0
36	20250204	194100	74740370	2820	2820	2820	2820	0
37	20250204	194000	74740370	2820	2820	2820	2820	0
38	20250204	193900	74740370	2820	2820	2820	2820	0
39	20250204	193800	74740370	2820	2820	2820	2820	0
40	20250204	193700	74740370	2820	2820	2820	2820	0
41	20250204	193600	74740370	2820	2820	2820	2820	0
42	20250204	193500	74740370	2820	2820	2820	2820	0
43	20250204	193400	74740370	2820	2820	2820	2820	0
44	20250204	193300	74740370	2820	2820	2820	2820	0
45	20250204	193200	74740370	2820	2820	2820	2820	0
46	20250204	193100	74740370	2820	2820	2820	2820	0
47	20250204	193000	74740370	2820	2820	2820	2820	0
48	20250204	192900	74740370	2820	2820	2820	2820	0
49	20250204	192800	74740370	2820	2820	2820	2820	0
50	20250204	192700	74740370	2820	2820	2820	2820	0
51	20250204	192600	74740370	2820	2820	2820	2820	0
52	20250204	192500	74740370	2820	2820	2820	2820	0
53	20250204	192400	74740370	2820	2820	2820	2820	0
54	20250204	192300	74740370	2820	2820	2820	2820	0
55	20250204	192200	74740370	2820	2820	2820	2820	0
56	20250204	192100	74740370	2820	2820	2820	2820	0
57	20250204	192000	74740370	2820	2820	2820	2820	0
58	20250204	191900	74740370	2820	2820	2820	2820	0
59	20250204	191800	74740370	2820	2820	2820	2820	0
60	20250204	191700	74740370	2820	2820	2820	2820	0
61	20250204	191600	74740370	2820	2820	2820	2820	0
62	20250204	191500	74740370	2820	2820	2820	2820	1208
63	20250204	191400	74740370	2820	2820	2820	2820	0
64	20250204	191300	74740370	2820	2820	2820	2820	0
65	20250204	191200	74740370	2820	2820	2820	2820	0
66	20250204	191100	74740370	2820	2820	2820	2820	0
67	20250204	191000	74740370	2820	2820	2820	2820	0
68	20250204	190900	74740370	2820	2820	2820	2820	0
69	20250204	190800	74740370	2820	2820	2820	2820	0
70	20250204	190700	74740370	2820	2820	2820	2820	0
71	20250204	190600	74740370	2820	2820	2820	2820	0
72	20250204	190500	74740370	2820	2820	2820	2820	0
73	20250204	190400	74740370	2820	2820	2820	2820	0
74	20250204	190300	74740370	2820	2820	2820	2820	0
75	20250204	190200	74740370	2820	2820	2820	2820	0
76	20250204	190100	74740370	2820	2820	2820	2820	0
77	20250204	190000	74740370	2820	2820	2820	2820	0
78	20250204	185900	74740370	2820	2820	2820	2820	0
79	20250204	185800	74740370	2820	2820	2820	2820	0
80	20250204	185700	74740370	2820	2820	2820	2820	0
81	20250204	185600	74740370	2820	2820	2820	2820	0
82	20250204	185500	74740370	2820	2820	2820	2820	0
83	20250204	185400	74740370	2820	2820	2820	2820	0
84	20250204	185300	74740370	2820	2820	2820	2820	0
85	20250204	185200	74740370	2820	2820	2820	2820	0
86	20250204	185100	74740370	2820	2820	2820	2820	0
87	20250204	185000	74740370	2820	2820	2820	2820	0
88	20250204	184900	74740370	2820	2820	2820	2820	0
89	20250204	184800	74740370	2820	2820	2820	2820	0
90	20250204	184700	74740370	2820	2820	2820	2820	0
91	20250204	184600	74740370	2820	2820	2820	2820	0
92	20250204	184500	74740370	2820	2820	2820	2820	1208
93	20250204	184400	74740370	2820	2820	2820	2820	0
94	20250204	184300	74740370	2820	2820	2820	2820	0
95	20250204	184200	74740370	2820	2820	2820	2820	0
96	20250204	184100	74740370	2820	2820	2820	2820	0
97	20250204	184000	74740370	2820	2820	2820	2820	0
98	20250204	183900	74740370	2820	2820	2820	2820	0
99	20250204	183800	74740370	2820	2820	2820	2820	0
100	20250204	183700	74740370	2820	2820	2820	2820	0
101	20250204	183600	74740370	2820	2820	2820	2820	0
102	20250204	183500	74740370	2820	2820	2820	2820	0
103	20250204	183400	74740370	2820	2820	2820	2820	0
104	20250204	183300	74740370	2820	2820	2820	2820	0
105	20250204	183200	74740370	2820	2820	2820	2820	0
106	20250204	183100	74740370	2820	2820	2820	2820	0
107	20250204	183000	74740370	2820	2820	2820	2820	0
108	20250204	182900	74740370	2820	2820	2820	2820	0
109	20250204	182800	74740370	2820	2820	2820	2820	0
110	20250204	182700	74740370	2820	2820	2820	2820	0
111	20250204	182600	74740370	2820	2820	2820	2820	0
112	20250204	182500	74740370	2820	2820	2820	2820	0
113	20250204	182400	74740370	2820	2820	2820	2820	0
114	20250204	182300	74740370	2820	2820	2820	2820	0
115	20250204	182200	74740370	2820	2820	2820	2820	0
116	20250204	182100	74740370	2820	2820	2820	2820	0
117	20250204	182000	74740370	2820	2820	2820	2820	0
118	20250204	181900	74740370	2820	2820	2820	2820	0
119	20250204	181800	74740370	2820	2820	2820	2820	0
120	20250204	181700	74740370	2820	2820	2820	2820	0
121	20250204	181600	74740370	2820	2820	2820	2820	0
122	20250204	181500	74740370	2820	2820	2820	2820	1208
123	20250204	181400	74740370	2820	2820	2820	2820	0
124	20250204	181300	74740370	2820	2820	2820	2820	0
125	20250204	181200	74740370	2820	2820	2820	2820	0
126	20250204	181100	74740370	2820	2820	2820	2820	0
127	20250204	181000	74740370	2820	2820	2820	2820	0
128	20250204	180900	74740370	2820	2820	2820	2820	0
129	20250204	180800	74740370	2820	2820	2820	2820	0
130	20250204	180700	74740370	2820	2820	2820	2820	0
131	20250204	180600	74740370	2820	2820	2820	2820	0
132	20250204	180500	74740370	2820	2820	2820	2820	0
133	20250204	180400	74740370	2820	2820	2820	2820	0
134	20250204	180300	74740370	2820	2820	2820	2820	0
135	20250204	180200	74740370	2820	2820	2820	2820	0
136	20250204	180100	74740370	2820	2820	2820	2820	0
137	20250204	180000	74740370	2820	2820	2820	2820	0
138	20250204	175900	74740370	2820	2820	2820	2820	0
139	20250204	175800	74740370	2820	2820	2820	2820	0
140	20250204	175700	74740370	2820	2820	2820	2820	0
141	20250204	175600	74740370	2820	2820	2820	2820	0
142	20250204	175500	74740370	2820	2820	2820	2820	0
143	20250204	175400	74740370	2820	2820	2820	2820	0
144	20250204	175300	74740370	2820	2820	2820	2820	0
145	20250204	175200	74740370	2820	2820	2820	2820	0
146	20250204	175100	74740370	2820	2820	2820	2820	0
147	20250204	175000	74740370	2820	2820	2820	2820	0
148	20250204	174900	74740370	2820	2820	2820	2820	0
149	20250204	174800	74740370	2820	2820	2820	2820	0
150	20250204	174700	74740370	2820	2820	2820	2820	0
151	20250204	174600	74740370	2820	2820	2820	2820	0
152	20250204	174500	74740370	2820	2820	2820	2820	1208
153	20250204	174400	74740370	2820	2820	2820	2820	0
154	20250204	174300	74740370	2820	2820	2820	2820	0
155	20250204	174200	74740370	2820	2820	2820	2820	0
156	20250204	174100	74740370	2820	2820	2820	2820	0
157	20250204	174000	74740370	2820	2820	2820	2820	0
158	20250204	173900	74740370	2820	2820	2820	2820	0
159	20250204	173800	74740370	2820	2820	2820	2820	0
160	20250204	173700	74740370	2820	2820	2820	2820	0
161	20250204	173600	74740370	2820	2820	2820	2820	0
162	20250204	173500	74740370	2820	2820	2820	2820	0
163	20250204	173400	74740370	2820	2820	2820	2820	0
164	20250204	173300	74740370	2820	2820	2820	2820	0
165	20250204	173200	74740370	2820	2820	2820	2820	0
166	20250204	173100	74740370	2820	2820	2820	2820	0
167	20250204	173000	74740370	2820	2820	2820	2820	0
168	20250204	172900	74740370	2820	2820	2820	2820	0
169	20250204	172800	74740370	2820	2820	2820	2820	0
170	20250204	172700	74740370	2820	2820	2820	2820	0
171	20250204	172600	74740370	2820	2820	2820	2820	0
172	20250204	172500	74740370	2820	2820	2820	2820	0
173	20250204	172400	74740370	2820	2820	2820	2820	0
174	20250204	172300	74740370	2820	2820	2820	2820	0
175	20250204	172200	74740370	2820	2820	2820	2820	0
176	20250204	172100	74740370	2820	2820	2820	2820	0
177	20250204	172000	74740370	2820	2820	2820	2820	0
178	20250204	171900	74740370	2820	2820	2820	2820	0
179	20250204	171800	74740370	2820	2820	2820	2820	0
180	20250204	171700	74740370	2820	2820	2820	2820	0
181	20250204	171600	74740370	2820	2820	2820	2820	0
182	20250204	171500	74740370	2820	2820	2820	2820	1208
183	20250204	171400	74740370	2820	2820	2820	2820	0
184	20250204	171300	74740370	2820	2820	2820	2820	0
185	20250204	171200	74740370	2820	2820	2820	2820	0
186	20250204	171100	74740370	2820	2820	2820	2820	0
187	20250204	171000	74740370	2820	2820	2820	2820	0
188	20250204	170900	74740370	2820	2820	2820	2820	0
189	20250204	170800	74740370	2820	2820	2820	2820	0
190	20250204	170700	74740370	2820	2820	2820	2820	0
191	20250204	170600	74740370	2820	2820	2820	2820	0
192	20250204	170500	74740370	2820	2820	2820	2820	0
193	20250204	170400	74740370	2820	2820	2820	2820	0
194	20250204	170300	74740370	2820	2820	2820	2820	0
195	20250204	170200	74740370	2820	2820	2820	2820	0
196	20250204	170100	74740370	2820	2820	2820	2820	0
197	20250204	170000	74740370	2820	2820	2820	2820	0
198	20250204	165900	74740370	2820	2820	2820	2820	0
199	20250204	165800	74740370	2820	2820	2820	2820	0
200	20250204	165700	74740370	2820	2820	2820	2820	0
201	20250204	165600	74740370	2820	2820	2820	2820	0
202	20250204	165500	74740370	2820	2820	2820	2820	0
203	20250204	165400	74740370	2820	2820	2820	2820	0
204	20250204	165300	74740370	2820	2820	2820	2820	0
205	20250204	165200	74740370	2820	2820	2820	2820	0
206	20250204	165100	74740370	2820	2820	2820	2820	0
207	20250204	165000	74740370	2820	2820	2820	2820	0
208	20250204	164900	74740370	2820	2820	2820	2820	0
209	20250204	164800	74740370	2820	2820	2820	2820	0
210	20250204	164700	74740370	2820	2820	2820	2820	0
211	20250204	164600	74740370	2820	2820	2820	2820	0
212	20250204	164500	74740370	2820	2820	2820	2820	1208
213	20250204	164400	74740370	2820	2820	2820	2820	0
214	20250204	164300	74740370	2820	2820	2820	2820	0
215	20250204	164200	74740370	2820	2820	2820	2820	0
216	20250204	164100	74740370	2820	2820	2820	2820	0
217	20250204	164000	74740370	2820	2820	2820	2820	0
218	20250204	163900	74740370	2820	2820	2820	2820	0
219	20250204	163800	74740370	2820	2820	2820	2820	0
220	20250204	163700	74740370	2820	2820	2820	2820	0
221	20250204	163600	74740370	2820	2820	2820	2820	0
222	20250204	163500	74740370	2820	2820	2820	2820	0
223	20250204	163400	74740370	2820	2820	2820	2820	0
224	20250204	163300	74740370	2820	2820	2820	2820	0
225	20250204	163200	74740370	2820	2820	2820	2820	0
226	20250204	163100	74740370	2820	2820	2820	2820	0
227	20250204	163000	74740370	2820	2820	2820	2820	0
228	20250204	162900	74740370	2820	2820	2820	2820	0
229	20250204	162800	74740370	2820	2820	2820	2820	0
230	20250204	162700	74740370	2820	2820	2820	2820	0
231	20250204	162600	74740370	2820	2820	2820	2820	0
232	20250204	162500	74740370	2820	2820	2820	2820	0
233	20250204	162400	74740370	2820	2820	2820	2820	0
234	20250204	162300	74740370	2820	2820	2820	2820	0
235	20250204	162200	74740370	2820	2820	2820	2820	0
236	20250204	162100	74740370	2820	2820	2820	2820	0
237	20250204	162000	74740370	2820	2820	2820	2820	0
238	20250204	161900	74740370	2820	2820	2820	2820	0
239	20250204	161800	74740370	2820	2820	2820	2820	0
240	20250204	161700	74740370	2820	2820	2820	2820	0
241	20250204	161600	74740370	2820	2820	2820	2820	0
242	20250204	161500	74740370	2820	2820	2820	2820	1208
243	20250204	161400	74740370	2820	2820	2820	2820	0
244	20250204	161300	74740370	2820	2820	2820	2820	0
245	20250204	161200	74740370	2820	2820	2820	2820	0
246	20250204	161100	74740370	2820	2820	2820	2820	0
247	20250204	161000	74740370	2820	2820	2820	2820	0
248	20250204	160900	74740370	2820	2820	2820	2820	0
249	20250204	160800	74740370	2820	2820	2820	2820	0
250	20250204	160700	74740370	2820	2820	2820	2820	0
251	20250204	160600	74740370	2820	2820	2820	2820	0
252	20250204	160500	74740370	2820	2820	2820	2820	0
253	20250204	160400	74740370	2820	2820	2820	2820	0
254	20250204	160300	74740370	2820	2820	2820	2820	0
255	20250204	160200	74740370	2820	2820	2820	2820	0
256	20250204	160100	74740370	2820	2820	2820	2820	0
257	20250204	160000	74740370	2820	2820	2820	2820	0
258	20250204	155900	74740370	2820	2820	2820	2820	0
259	20250204	155800	74740370	2820	2820	2820	2820	0
260	20250204	155700	74740370	2820	2820	2820	2820	0
261	20250204	155600	74740370	2820	2820	2820	2820	0
262	20250204	155500	74740370	2820	2820	2820	2820	0
263	20250204	155400	74740370	2820	2820	2820	2820	0
264	20250204	155300	74740370	2820	2820	2820	2820	0
265	20250204	155200	74740370	2820	2820	2820	2820	0
266	20250204	155100	74740370	2820	2820	2820	2820	0
267	20250204	155000	74740370	2820	2820	2820	2820	0
268	20250204	154900	74740370	2820	2820	2820	2820	0
269	20250204	154800	74740370	2820	2820	2820	2820	0
270	20250204	154700	74740370	2820	2820	2820	2820	0
271	20250204	154600	74740370	2820	2820	2820	2820	0
272	20250204	154500	74740370	2820	2820	2820	2820	1208
273	20250204	154400	74740370	2820	2820	2820	2820	0
274	20250204	154300	74740370	2820	2820	2820	2820	0
275	20250204	154200	74740370	2820	2820	2820	2820	0
276	20250204	154100	74740370	2820	2820	2820	2820	0
277	20250204	154000	74740370	2820	2820	2820	2820	0
278	20250204	153900	74740370	2820	2820	2820	2820	0
279	20250204	153800	74740370	2820	2820	2820	2820	0
280	20250204	153700	74740370	2820	2820	2820	2820	0
281	20250204	153600	74740370	2820	2820	2820	2820	0
282	20250204	153500	74740370	2820	2820	2820	2820	0
283	20250204	153400	74740370	2820	2820	2820	2820	0
284	20250204	153300	74740370	2820	2820	2820	2820	0
285	20250204	153200	74740370	2820	2820	2820	2820	0
286	20250204	153100	74740370	2820	2820	2820	2820	0
287	20250204	153000	74740370	2820	2820	2820	2820	1208
288	20250204	152900	71333810	2825	2825	2825	2825	0
289	20250204	152800	71333810	2825	2825	2825	2825	0
290	20250204	152700	71333810	2825	2825	2825	2825	0
291	20250204	152600	71333810	2825	2825	2825	2825	0
292	20250204	152500	71333810	2825	2825	2825	2825	0
293	20250204	152400	71333810	2825	2825	2825	2825	0
294	20250204	152300	71333810	2825	2825	2825	2825	0
295	20250204	152200	71333810	2825	2825	2825	2825	0
296	20250204	152100	71333810	2825	2825	2825	2825	0
297	20250204	152000	71333810	2825	2825	2825	2825	0
298	20250204	151900	71333810	2825	2830	2830	2825	65
299	20250204	151800	71149900	2825	2825	2825	2825	99
300	20250204	151700	70870225	2830	2830	2830	2830	0
301	20250204	151600	70870225	2830	2835	2835	2830	1103
302	20250204	151500	67748345	2835	2835	2835	2835	22
303	20250204	151400	67685975	2840	2840	2840	2840	0
304	20250204	151300	67685975	2840	2840	2840	2840	0
305	20250204	151200	67685975	2840	2840	2840	2840	0
306	20250204	151100	67685975	2840	2840	2840	2840	0
307	20250204	151000	67685975	2840	2840	2840	2840	2
308	20250204	150900	67680295	2840	2840	2840	2840	0
309	20250204	150800	67680295	2840	2840	2840	2840	1
310	20250204	150700	67677455	2835	2835	2835	2835	0
311	20250204	150600	67677455	2835	2835	2835	2835	3
312	20250204	150500	67668950	2835	2835	2835	2835	0
313	20250204	150400	67668950	2835	2835	2835	2835	0
314	20250204	150300	67668950	2835	2835	2835	2835	391
315	20250204	150200	66560465	2835	2835	2835	2835	0
316	20250204	150100	66560465	2835	2835	2835	2835	33
317	20250204	150000	66466910	2840	2840	2840	2840	0
318	20250204	145900	66466910	2840	2835	2840	2835	1001
319	20250204	145800	63629070	2835	2835	2835	2835	200
320	20250204	145700	63062070	2840	2840	2840	2840	0
321	20250204	145600	63062070	2840	2840	2840	2840	0
322	20250204	145500	63062070	2840	2840	2840	2840	20
323	20250204	145400	63005270	2840	2840	2840	2840	1081
324	20250204	145300	59935230	2835	2830	2835	2830	401
325	20250204	145200	58798400	2835	2835	2835	2835	207
326	20250204	145100	58211555	2835	2835	2835	2835	0
327	20250204	145000	58211555	2835	2835	2835	2835	29
328	20250204	144900	58129340	2840	2840	2840	2840	0
329	20250204	144800	58129340	2840	2840	2840	2840	0
330	20250204	144700	58129340	2840	2840	2840	2840	0
331	20250204	144600	58129340	2840	2840	2840	2840	0
332	20250204	144500	58129340	2840	2840	2840	2840	0
333	20250204	144400	58129340	2840	2840	2840	2840	1
334	20250204	144300	58126500	2835	2835	2835	2835	15
335	20250204	144200	58083975	2825	2825	2825	2825	0
336	20250204	144100	58083975	2825	2825	2825	2825	0
337	20250204	144000	58083975	2825	2825	2825	2825	0
338	20250204	143900	58083975	2825	2825	2825	2825	0
339	20250204	143800	58083975	2825	2825	2825	2825	0
340	20250204	143700	58083975	2825	2825	2825	2825	0
341	20250204	143600	58083975	2825	2825	2825	2825	0
342	20250204	143500	58083975	2825	2825	2825	2825	0
343	20250204	143400	58083975	2825	2825	2825	2825	0
344	20250204	143300	58083975	2825	2825	2825	2825	0
345	20250204	143200	58083975	2825	2825	2825	2825	664
346	20250204	143100	56208175	2820	2820	2820	2820	0
347	20250204	143000	56208175	2820	2820	2820	2820	0
348	20250204	142900	56208175	2820	2820	2820	2820	0
349	20250204	142800	56208175	2820	2820	2820	2820	15
350	20250204	142700	56165875	2825	2825	2825	2825	0
351	20250204	142600	56165875	2825	2825	2825	2825	202
352	20250204	142500	55595225	2820	2820	2820	2820	0
353	20250204	142400	55595225	2820	2820	2820	2820	0
354	20250204	142300	55595225	2820	2820	2820	2820	3
355	20250204	142200	55586765	2825	2825	2825	2825	0
356	20250204	142100	55586765	2825	2825	2825	2825	1879
357	20250204	142000	50278590	2825	2825	2825	2825	0
358	20250204	141900	50278590	2825	2825	2825	2825	0
359	20250204	141800	50278590	2825	2825	2825	2825	0
360	20250204	141700	50278590	2825	2825	2825	2825	97
361	20250204	141600	50004565	2830	2830	2830	2830	0
362	20250204	141500	50004565	2830	2830	2830	2830	747
363	20250204	141400	47890555	2830	2830	2830	2830	0
364	20250204	141300	47890555	2830	2830	2830	2830	0
365	20250204	141200	47890555	2830	2830	2830	2830	518
366	20250204	141100	46424615	2835	2835	2835	2835	0
367	20250204	141000	46424615	2835	2835	2835	2835	0
368	20250204	140900	46424615	2835	2835	2835	2835	1
369	20250204	140800	46421780	2835	2835	2835	2835	0
370	20250204	140700	46421780	2835	2835	2835	2835	439
371	20250204	140600	45177215	2845	2845	2845	2845	5
372	20250204	140500	45162990	2835	2840	2840	2835	1029
373	20250204	140400	42245130	2840	2840	2840	2840	0
374	20250204	140300	42245130	2840	2840	2840	2840	0
375	20250204	140200	42245130	2840	2840	2840	2840	0
376	20250204	140100	42245130	2840	2840	2840	2840	0
377	20250204	140000	42245130	2840	2840	2840	2840	0
378	20250204	135900	42245130	2840	2840	2840	2840	71
379	20250204	135800	42043490	2840	2840	2840	2840	0
380	20250204	135700	42043490	2840	2840	2840	2840	0
381	20250204	135600	42043490	2840	2840	2840	2840	0
382	20250204	135500	42043490	2840	2840	2840	2840	0
383	20250204	135400	42043490	2840	2840	2840	2840	0
384	20250204	135300	42043490	2840	2840	2840	2840	0
385	20250204	135200	42043490	2840	2840	2840	2840	285
386	20250204	135100	41234090	2840	2840	2840	2840	0
387	20250204	135000	41234090	2840	2845	2845	2840	5
388	20250204	134900	41219885	2845	2845	2845	2845	0
389	20250204	134800	41219885	2845	2845	2845	2845	0
390	20250204	134700	41219885	2845	2845	2845	2845	0
391	20250204	134600	41219885	2845	2845	2845	2845	0
392	20250204	134500	41219885	2845	2845	2845	2845	0
393	20250204	134400	41219885	2845	2845	2845	2845	1
394	20250204	134300	41217040	2845	2845	2845	2845	8
395	20250204	134200	41194280	2845	2845	2845	2845	0
396	20250204	134100	41194280	2845	2845	2845	2845	0
397	20250204	134000	41194280	2845	2845	2845	2845	0
398	20250204	133900	41194280	2845	2845	2845	2845	0
399	20250204	133800	41194280	2845	2840	2845	2840	20
400	20250204	133700	41137470	2840	2840	2840	2840	0
401	20250204	133600	41137470	2840	2840	2840	2840	0
402	20250204	133500	41137470	2840	2840	2840	2840	0
403	20250204	133400	41137470	2840	2840	2840	2840	0
404	20250204	133300	41137470	2840	2840	2840	2840	0
405	20250204	133200	41137470	2840	2840	2840	2840	0
406	20250204	133100	41137470	2840	2840	2840	2840	82
407	20250204	133000	40904590	2840	2840	2840	2840	300
408	20250204	132900	40052590	2845	2845	2845	2845	0
409	20250204	132800	40052590	2845	2845	2845	2845	0
410	20250204	132700	40052590	2845	2845	2845	2845	0
411	20250204	132600	40052590	2845	2845	2845	2845	0
412	20250204	132500	40052590	2845	2845	2845	2845	0
413	20250204	132400	40052590	2845	2845	2845	2845	0
414	20250204	132300	40052590	2845	2845	2845	2845	9
415	20250204	132200	40026985	2845	2845	2845	2845	1
416	20250204	132100	40024140	2840	2840	2840	2840	0
417	20250204	132000	40024140	2840	2840	2840	2840	0
418	20250204	131900	40024140	2840	2840	2840	2840	0
419	20250204	131800	40024140	2840	2840	2840	2840	48
420	20250204	131700	39887820	2840	2840	2840	2840	0
421	20250204	131600	39887820	2840	2840	2840	2840	70
422	20250204	131500	39689020	2840	2840	2840	2840	60
423	20250204	131400	39518620	2840	2840	2840	2840	226
424	20250204	131300	38876780	2840	2840	2840	2840	700
425	20250204	131200	36888780	2845	2845	2845	2845	0
426	20250204	131100	36888780	2845	2845	2845	2845	0
427	20250204	131000	36888780	2845	2845	2845	2845	0
428	20250204	130900	36888780	2845	2845	2845	2845	0
429	20250204	130800	36888780	2845	2845	2845	2845	0
430	20250204	130700	36888780	2845	2845	2845	2845	0
431	20250204	130600	36888780	2845	2845	2845	2845	0
432	20250204	130500	36888780	2845	2845	2845	2845	0
433	20250204	130400	36888780	2845	2845	2845	2845	0
434	20250204	130300	36888780	2845	2845	2845	2845	0
435	20250204	130200	36888780	2845	2845	2845	2845	0
436	20250204	130100	36888780	2845	2845	2845	2845	0
437	20250204	130000	36888780	2845	2845	2845	2845	0
438	20250204	125900	36888780	2845	2845	2845	2845	1
439	20250204	125800	36885935	2845	2845	2845	2845	0
440	20250204	125700	36885935	2845	2845	2845	2845	0
441	20250204	125600	36885935	2845	2845	2845	2845	0
442	20250204	125500	36885935	2845	2845	2845	2845	0
443	20250204	125400	36885935	2845	2845	2845	2845	0
444	20250204	125300	36885935	2845	2845	2845	2845	0
445	20250204	125200	36885935	2845	2845	2845	2845	0
446	20250204	125100	36885935	2845	2840	2845	2840	2
447	20250204	125000	36880250	2840	2840	2840	2840	0
448	20250204	124900	36880250	2840	2840	2840	2840	0
449	20250204	124800	36880250	2840	2840	2840	2840	0
450	20250204	124700	36880250	2840	2840	2840	2840	0
451	20250204	124600	36880250	2840	2840	2840	2840	0
452	20250204	124500	36880250	2840	2840	2840	2840	800
453	20250204	124400	34608250	2845	2845	2845	2845	0
454	20250204	124300	34608250	2845	2845	2845	2845	0
455	20250204	124200	34608250	2845	2845	2845	2845	0
456	20250204	124100	34608250	2845	2845	2845	2845	0
457	20250204	124000	34608250	2845	2845	2845	2845	0
458	20250204	123900	34608250	2845	2845	2845	2845	0
459	20250204	123800	34608250	2845	2845	2845	2845	0
460	20250204	123700	34608250	2845	2845	2845	2845	0
461	20250204	123600	34608250	2845	2845	2845	2845	0
462	20250204	123500	34608250	2845	2845	2845	2845	0
463	20250204	123400	34608250	2845	2845	2845	2845	0
464	20250204	123300	34608250	2845	2845	2845	2845	0
465	20250204	123200	34608250	2845	2845	2845	2845	0
466	20250204	123100	34608250	2845	2845	2845	2845	0
467	20250204	123000	34608250	2845	2845	2845	2845	0
468	20250204	122900	34608250	2845	2845	2845	2845	0
469	20250204	122800	34608250	2845	2845	2845	2845	0
470	20250204	122700	34608250	2845	2845	2845	2845	0
471	20250204	122600	34608250	2845	2845	2845	2845	0
472	20250204	122500	34608250	2845	2845	2845	2845	0
473	20250204	122400	34608250	2845	2845	2845	2845	0
474	20250204	122300	34608250	2845	2845	2845	2845	0
475	20250204	122200	34608250	2845	2845	2845	2845	0
476	20250204	122100	34608250	2845	2845	2845	2845	0
477	20250204	122000	34608250	2845	2845	2845	2845	0
478	20250204	121900	34608250	2845	2845	2845	2845	0
479	20250204	121800	34608250	2845	2845	2845	2845	0
480	20250204	121700	34608250	2845	2845	2845	2845	0
481	20250204	121600	34608250	2845	2845	2845	2845	0
482	20250204	121500	34608250	2845	2845	2845	2845	0
483	20250204	121400	34608250	2845	2845	2845	2845	0
484	20250204	121300	34608250	2845	2845	2845	2845	0
485	20250204	121200	34608250	2845	2845	2845	2845	0
486	20250204	121100	34608250	2845	2845	2845	2845	0
487	20250204	121000	34608250	2845	2845	2845	2845	0
488	20250204	120900	34608250	2845	2835	2845	2835	261
489	20250204	120800	33867965	2845	2845	2845	2845	0
490	20250204	120700	33867965	2845	2845	2845	2845	0
491	20250204	120600	33867965	2845	2845	2845	2845	0
492	20250204	120500	33867965	2845	2840	2845	2840	100
493	20250204	120400	33583960	2845	2845	2845	2845	0
494	20250204	120300	33583960	2845	2845	2845	2845	0
495	20250204	120200	33583960	2845	2845	2845	2845	0
496	20250204	120100	33583960	2845	2845	2845	2845	0
497	20250204	120000	33583960	2845	2845	2845	2845	0
498	20250204	115900	33583960	2845	2845	2845	2845	0
499	20250204	115800	33583960	2845	2845	2845	2845	0
500	20250204	115700	33583960	2845	2845	2845	2845	0
501	20250204	115600	33583960	2845	2845	2845	2845	0
502	20250204	115500	33583960	2845	2845	2845	2845	0
503	20250204	115400	33583960	2845	2845	2845	2845	1
504	20250204	115300	33581115	2845	2845	2845	2845	0
505	20250204	115200	33581115	2845	2845	2845	2845	0
506	20250204	115100	33581115	2845	2845	2845	2845	0
507	20250204	115000	33581115	2845	2845	2845	2845	30
508	20250204	114900	33495765	2845	2845	2845	2845	0
509	20250204	114800	33495765	2845	2845	2845	2845	1
510	20250204	114700	33492920	2840	2840	2840	2840	0
511	20250204	114600	33492920	2840	2840	2840	2840	0
512	20250204	114500	33492920	2840	2840	2840	2840	0
513	20250204	114400	33492920	2840	2840	2840	2840	0
514	20250204	114300	33492920	2840	2840	2840	2840	0
515	20250204	114200	33492920	2840	2840	2840	2840	0
516	20250204	114100	33492920	2840	2840	2840	2840	2
517	20250204	114000	33487240	2840	2840	2840	2840	0
518	20250204	113900	33487240	2840	2840	2840	2840	0
519	20250204	113800	33487240	2840	2840	2840	2840	0
520	20250204	113700	33487240	2840	2840	2840	2840	0
521	20250204	113600	33487240	2840	2840	2840	2840	0
522	20250204	113500	33487240	2840	2840	2840	2840	0
523	20250204	113400	33487240	2840	2840	2840	2840	5
524	20250204	113300	33473040	2840	2840	2840	2840	100
525	20250204	113200	33189040	2840	2840	2840	2840	0
526	20250204	113100	33189040	2840	2840	2840	2840	0
527	20250204	113000	33189040	2840	2840	2840	2840	0
528	20250204	112900	33189040	2840	2840	2840	2840	0
529	20250204	112800	33189040	2840	2840	2840	2840	0
530	20250204	112700	33189040	2840	2840	2840	2840	3
531	20250204	112600	33180520	2840	2840	2840	2840	0
532	20250204	112500	33180520	2840	2840	2840	2840	0
533	20250204	112400	33180520	2840	2840	2840	2840	100
534	20250204	112300	32896520	2840	2840	2840	2840	0
535	20250204	112200	32896520	2840	2840	2840	2840	0
536	20250204	112100	32896520	2840	2840	2840	2840	0
537	20250204	112000	32896520	2840	2840	2840	2840	0
538	20250204	111900	32896520	2840	2840	2840	2840	49
539	20250204	111800	32757360	2840	2840	2840	2840	0
540	20250204	111700	32757360	2840	2840	2840	2840	151
541	20250204	111600	32328520	2840	2840	2840	2840	100
542	20250204	111500	32044520	2835	2835	2835	2835	0
543	20250204	111400	32044520	2835	2840	2840	2835	1275
544	20250204	111300	28429335	2840	2840	2840	2840	1
545	20250204	111200	28426495	2840	2840	2840	2840	7
546	20250204	111100	28406615	2840	2840	2840	2840	0
547	20250204	111000	28406615	2840	2840	2840	2840	0
548	20250204	110900	28406615	2840	2840	2840	2840	0
549	20250204	110800	28406615	2840	2840	2840	2840	1000
550	20250204	110700	25566615	2845	2845	2845	2845	0
551	20250204	110600	25566615	2845	2845	2845	2845	500
552	20250204	110500	24144115	2845	2845	2845	2845	0
553	20250204	110400	24144115	2845	2845	2845	2845	2
554	20250204	110300	24138425	2845	2845	2845	2845	0
555	20250204	110200	24138425	2845	2845	2845	2845	100
556	20250204	110100	23853925	2850	2845	2850	2845	51
557	20250204	110000	23708825	2845	2845	2845	2845	100
558	20250204	105900	23424325	2845	2845	2845	2845	0
559	20250204	105800	23424325	2845	2845	2845	2845	100
560	20250204	105700	23139825	2850	2850	2850	2850	0
561	20250204	105600	23139825	2850	2850	2850	2850	0
562	20250204	105500	23139825	2850	2850	2850	2850	0
563	20250204	105400	23139825	2850	2850	2850	2850	0
564	20250204	105300	23139825	2850	2850	2850	2850	0
565	20250204	105200	23139825	2850	2850	2850	2850	5
566	20250204	105100	23125575	2845	2845	2845	2845	1
567	20250204	105000	23122730	2845	2845	2845	2845	100
568	20250204	104900	22838230	2845	2845	2845	2845	0
569	20250204	104800	22838230	2845	2845	2845	2845	0
570	20250204	104700	22838230	2845	2845	2845	2845	35
571	20250204	104600	22738655	2845	2840	2845	2840	210
572	20250204	104500	22142205	2845	2845	2845	2845	0
573	20250204	104400	22142205	2845	2845	2845	2845	0
574	20250204	104300	22142205	2845	2845	2845	2845	0
575	20250204	104200	22142205	2845	2845	2845	2845	1
576	20250204	104100	22139360	2835	2840	2840	2835	451
577	20250204	104000	20860255	2845	2845	2845	2845	0
578	20250204	103900	20860255	2845	2845	2845	2845	0
579	20250204	103800	20860255	2845	2845	2845	2845	1
580	20250204	103700	20857410	2845	2845	2845	2845	11
581	20250204	103600	20826115	2845	2840	2845	2840	103
582	20250204	103500	20533095	2850	2850	2850	2850	0
583	20250204	103400	20533095	2850	2850	2850	2850	0
584	20250204	103300	20533095	2850	2850	2850	2850	0
585	20250204	103200	20533095	2850	2850	2850	2850	5
586	20250204	103100	20518845	2850	2850	2850	2850	100
587	20250204	103000	20233845	2850	2850	2850	2850	0
588	20250204	102900	20233845	2850	2850	2850	2850	0
589	20250204	102800	20233845	2850	2845	2850	2845	331
590	20250204	102700	19292145	2840	2840	2840	2840	202
591	20250204	102600	18718465	2845	2845	2845	2845	100
592	20250204	102500	18433965	2850	2850	2850	2850	100
593	20250204	102400	18148965	2845	2845	2845	2845	50
594	20250204	102300	18006715	2845	2845	2845	2845	100
595	20250204	102200	17722215	2850	2850	2850	2850	200
596	20250204	102100	17152215	2845	2845	2845	2845	50
597	20250204	102000	17009965	2850	2850	2850	2850	0
598	20250204	101900	17009965	2850	2850	2850	2850	18
599	20250204	101800	16958665	2850	2850	2850	2850	0
600	20250204	101700	16958665	2850	2850	2850	2850	0
601	20250204	101600	16958665	2850	2850	2850	2850	0
602	20250204	101500	16958665	2850	2850	2850	2850	0
603	20250204	101400	16958665	2850	2850	2850	2850	0
604	20250204	101300	16958665	2850	2850	2850	2850	0
605	20250204	101200	16958665	2850	2850	2850	2850	0
606	20250204	101100	16958665	2850	2850	2850	2850	0
607	20250204	101000	16958665	2850	2850	2850	2850	500
608	20250204	100900	15533665	2850	2850	2850	2850	0
609	20250204	100800	15533665	2850	2850	2850	2850	61
610	20250204	100700	15359815	2850	2850	2850	2850	0
611	20250204	100600	15359815	2850	2850	2850	2850	7
612	20250204	100500	15339865	2850	2850	2850	2850	1
613	20250204	100400	15337015	2850	2850	2850	2850	0
614	20250204	100300	15337015	2850	2850	2850	2850	1
615	20250204	100200	15334165	2855	2855	2855	2855	0
616	20250204	100100	15334165	2855	2855	2855	2855	0
617	20250204	100000	15334165	2855	2855	2855	2855	0
618	20250204	095900	15334165	2855	2855	2855	2855	0
619	20250204	095800	15334165	2855	2855	2855	2855	0
620	20250204	095700	15334165	2855	2855	2855	2855	100
621	20250204	095600	15048665	2835	2835	2835	2835	0
622	20250204	095500	15048665	2835	2835	2835	2835	0
623	20250204	095400	15048665	2835	2835	2835	2835	0
624	20250204	095300	15048665	2835	2835	2835	2835	10
625	20250204	095200	15020315	2835	2835	2835	2835	27
626	20250204	095100	14943770	2855	2855	2855	2855	0
627	20250204	095000	14943770	2855	2855	2855	2855	300
628	20250204	094900	14087270	2855	2855	2855	2855	40
629	20250204	094800	13973070	2855	2855	2855	2855	0
630	20250204	094700	13973070	2855	2835	2855	2830	701
631	20250204	094600	11989095	2855	2855	2855	2855	100
632	20250204	094500	11703595	2855	2855	2855	2855	101
633	20250204	094400	11415240	2860	2860	2860	2860	1
634	20250204	094300	11412380	2860	2860	2860	2860	52
635	20250204	094200	11263660	2860	2860	2860	2860	0
636	20250204	094100	11263660	2860	2860	2860	2860	120
637	20250204	094000	10920460	2865	2865	2865	2865	0
638	20250204	093900	10920460	2865	2865	2865	2865	0
639	20250204	093800	10920460	2865	2865	2865	2865	0
640	20250204	093700	10920460	2865	2865	2865	2865	10
641	20250204	093600	10891810	2865	2865	2865	2865	0
642	20250204	093500	10891810	2865	2845	2865	2845	89
643	20250204	093400	10637020	2835	2840	2840	2835	40
644	20250204	093300	10523615	2845	2845	2845	2845	0
645	20250204	093200	10523615	2845	2845	2845	2845	51
646	20250204	093100	10378520	2845	2845	2845	2845	96
647	20250204	093000	10105400	2845	2845	2845	2845	0
648	20250204	092900	10105400	2845	2845	2845	2845	0
649	20250204	092800	10105400	2845	2845	2845	2845	8
650	20250204	092700	10082640	2845	2845	2845	2845	400
651	20250204	092600	8944640	2860	2860	2860	2860	0
652	20250204	092500	8944640	2860	2860	2860	2845	22
653	20250204	092400	8882020	2860	2860	2860	2860	20
654	20250204	092300	8824820	2860	2860	2860	2860	60
655	20250204	092200	8653220	2860	2860	2860	2860	60
656	20250204	092100	8481620	2865	2850	2865	2850	35
657	20250204	092000	8381465	2850	2850	2850	2850	0
658	20250204	091900	8381465	2850	2850	2850	2850	0
659	20250204	091800	8381465	2850	2850	2850	2850	0
660	20250204	091700	8381465	2850	2850	2850	2850	0
661	20250204	091600	8381465	2850	2850	2850	2850	0
662	20250204	091500	8381465	2850	2850	2850	2850	20
663	20250204	091400	8324465	2850	2850	2850	2850	45
664	20250204	091300	8196215	2850	2850	2850	2850	150
665	20250204	091200	7768715	2850	2850	2850	2850	0
666	20250204	091100	7768715	2850	2850	2850	2850	0
667	20250204	091000	7768715	2850	2850	2850	2850	0
668	20250204	090900	7768715	2850	2850	2850	2850	20
669	20250204	090800	7711715	2850	2850	2850	2850	0
670	20250204	090700	7711715	2850	2850	2850	2850	3
671	20250204	090600	7703165	2830	2830	2830	2830	766
672	20250204	090500	5535385	2840	2840	2840	2840	1
673	20250204	090400	5532545	2850	2850	2850	2850	0
674	20250204	090300	5532545	2850	2850	2850	2850	0
675	20250204	090200	5532545	2850	2850	2850	2850	50
676	20250204	090100	5390045	2850	2850	2850	2845	10
677	20250204	090000	5361560	2840	2815	2840	2815	1897