KissMeData/088260/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195600	85987645	4095	4095	4095	4095	322
3	20250204	195500	85987645	4095	4095	4095	4095	0
4	20250204	195400	85987645	4095	4095	4095	4095	0
5	20250204	195300	85987645	4095	4095	4095	4095	0
6	20250204	195200	85987645	4095	4095	4095	4095	0
7	20250204	195100	85987645	4095	4095	4095	4095	0
8	20250204	195000	85987645	4095	4095	4095	4095	0
9	20250204	194900	85987645	4095	4095	4095	4095	0
10	20250204	194800	85987645	4095	4095	4095	4095	0
11	20250204	194700	85987645	4095	4095	4095	4095	0
12	20250204	194600	85987645	4095	4095	4095	4095	0
13	20250204	194500	85987645	4095	4095	4095	4095	0
14	20250204	194400	85987645	4095	4095	4095	4095	0
15	20250204	194300	85987645	4095	4095	4095	4095	0
16	20250204	194200	85987645	4095	4095	4095	4095	0
17	20250204	194100	85987645	4095	4095	4095	4095	0
18	20250204	194000	85987645	4095	4095	4095	4095	0
19	20250204	193900	85987645	4095	4095	4095	4095	0
20	20250204	193800	85987645	4095	4095	4095	4095	0
21	20250204	193700	85987645	4095	4095	4095	4095	0
22	20250204	193600	85987645	4095	4095	4095	4095	0
23	20250204	193500	85987645	4095	4095	4095	4095	0
24	20250204	193400	85987645	4095	4095	4095	4095	0
25	20250204	193300	85987645	4095	4095	4095	4095	0
26	20250204	193200	85987645	4095	4095	4095	4095	0
27	20250204	193100	85987645	4095	4095	4095	4095	0
28	20250204	193000	85987645	4095	4095	4095	4095	0
29	20250204	192900	85987645	4095	4095	4095	4095	0
30	20250204	192800	85987645	4095	4095	4095	4095	0
31	20250204	192700	85987645	4095	4095	4095	4095	0
32	20250204	192600	85987645	4095	4095	4095	4095	322
33	20250204	192500	85987645	4095	4095	4095	4095	0
34	20250204	192400	85987645	4095	4095	4095	4095	0
35	20250204	192300	85987645	4095	4095	4095	4095	0
36	20250204	192200	85987645	4095	4095	4095	4095	0
37	20250204	192100	85987645	4095	4095	4095	4095	0
38	20250204	192000	85987645	4095	4095	4095	4095	0
39	20250204	191900	85987645	4095	4095	4095	4095	0
40	20250204	191800	85987645	4095	4095	4095	4095	0
41	20250204	191700	85987645	4095	4095	4095	4095	0
42	20250204	191600	85987645	4095	4095	4095	4095	0
43	20250204	191500	85987645	4095	4095	4095	4095	0
44	20250204	191400	85987645	4095	4095	4095	4095	0
45	20250204	191300	85987645	4095	4095	4095	4095	0
46	20250204	191200	85987645	4095	4095	4095	4095	0
47	20250204	191100	85987645	4095	4095	4095	4095	0
48	20250204	191000	85987645	4095	4095	4095	4095	0
49	20250204	190900	85987645	4095	4095	4095	4095	0
50	20250204	190800	85987645	4095	4095	4095	4095	0
51	20250204	190700	85987645	4095	4095	4095	4095	0
52	20250204	190600	85987645	4095	4095	4095	4095	0
53	20250204	190500	85987645	4095	4095	4095	4095	0
54	20250204	190400	85987645	4095	4095	4095	4095	0
55	20250204	190300	85987645	4095	4095	4095	4095	0
56	20250204	190200	85987645	4095	4095	4095	4095	0
57	20250204	190100	85987645	4095	4095	4095	4095	0
58	20250204	190000	85987645	4095	4095	4095	4095	0
59	20250204	185900	85987645	4095	4095	4095	4095	0
60	20250204	185800	85987645	4095	4095	4095	4095	0
61	20250204	185700	85987645	4095	4095	4095	4095	0
62	20250204	185600	85987645	4095	4095	4095	4095	322
63	20250204	185500	85987645	4095	4095	4095	4095	0
64	20250204	185400	85987645	4095	4095	4095	4095	0
65	20250204	185300	85987645	4095	4095	4095	4095	0
66	20250204	185200	85987645	4095	4095	4095	4095	0
67	20250204	185100	85987645	4095	4095	4095	4095	0
68	20250204	185000	85987645	4095	4095	4095	4095	0
69	20250204	184900	85987645	4095	4095	4095	4095	0
70	20250204	184800	85987645	4095	4095	4095	4095	0
71	20250204	184700	85987645	4095	4095	4095	4095	0
72	20250204	184600	85987645	4095	4095	4095	4095	0
73	20250204	184500	85987645	4095	4095	4095	4095	0
74	20250204	184400	85987645	4095	4095	4095	4095	0
75	20250204	184300	85987645	4095	4095	4095	4095	0
76	20250204	184200	85987645	4095	4095	4095	4095	0
77	20250204	184100	85987645	4095	4095	4095	4095	0
78	20250204	184000	85987645	4095	4095	4095	4095	0
79	20250204	183900	85987645	4095	4095	4095	4095	0
80	20250204	183800	85987645	4095	4095	4095	4095	0
81	20250204	183700	85987645	4095	4095	4095	4095	0
82	20250204	183600	85987645	4095	4095	4095	4095	0
83	20250204	183500	85987645	4095	4095	4095	4095	0
84	20250204	183400	85987645	4095	4095	4095	4095	0
85	20250204	183300	85987645	4095	4095	4095	4095	0
86	20250204	183200	85987645	4095	4095	4095	4095	0
87	20250204	183100	85987645	4095	4095	4095	4095	0
88	20250204	183000	85987645	4095	4095	4095	4095	0
89	20250204	182900	85987645	4095	4095	4095	4095	0
90	20250204	182800	85987645	4095	4095	4095	4095	0
91	20250204	182700	85987645	4095	4095	4095	4095	0
92	20250204	182600	85987645	4095	4095	4095	4095	322
93	20250204	182500	85987645	4095	4095	4095	4095	0
94	20250204	182400	85987645	4095	4095	4095	4095	0
95	20250204	182300	85987645	4095	4095	4095	4095	0
96	20250204	182200	85987645	4095	4095	4095	4095	0
97	20250204	182100	85987645	4095	4095	4095	4095	0
98	20250204	182000	85987645	4095	4095	4095	4095	0
99	20250204	181900	85987645	4095	4095	4095	4095	0
100	20250204	181800	85987645	4095	4095	4095	4095	0
101	20250204	181700	85987645	4095	4095	4095	4095	0
102	20250204	181600	85987645	4095	4095	4095	4095	0
103	20250204	181500	85987645	4095	4095	4095	4095	0
104	20250204	181400	85987645	4095	4095	4095	4095	0
105	20250204	181300	85987645	4095	4095	4095	4095	0
106	20250204	181200	85987645	4095	4095	4095	4095	0
107	20250204	181100	85987645	4095	4095	4095	4095	0
108	20250204	181000	85987645	4095	4095	4095	4095	0
109	20250204	180900	85987645	4095	4095	4095	4095	0
110	20250204	180800	85987645	4095	4095	4095	4095	0
111	20250204	180700	85987645	4095	4095	4095	4095	0
112	20250204	180600	85987645	4095	4095	4095	4095	0
113	20250204	180500	85987645	4095	4095	4095	4095	0
114	20250204	180400	85987645	4095	4095	4095	4095	0
115	20250204	180300	85987645	4095	4095	4095	4095	0
116	20250204	180200	85987645	4095	4095	4095	4095	0
117	20250204	180100	85987645	4095	4095	4095	4095	0
118	20250204	180000	85987645	4095	4095	4095	4095	0
119	20250204	175900	85987645	4095	4095	4095	4095	0
120	20250204	175800	85987645	4095	4095	4095	4095	0
121	20250204	175700	85987645	4095	4095	4095	4095	0
122	20250204	175600	85987645	4095	4095	4095	4095	322
123	20250204	175500	85987645	4095	4095	4095	4095	0
124	20250204	175400	85987645	4095	4095	4095	4095	0
125	20250204	175300	85987645	4095	4095	4095	4095	0
126	20250204	175200	85987645	4095	4095	4095	4095	0
127	20250204	175100	85987645	4095	4095	4095	4095	0
128	20250204	175000	85987645	4095	4095	4095	4095	0
129	20250204	174900	85987645	4095	4095	4095	4095	0
130	20250204	174800	85987645	4095	4095	4095	4095	0
131	20250204	174700	85987645	4095	4095	4095	4095	0
132	20250204	174600	85987645	4095	4095	4095	4095	0
133	20250204	174500	85987645	4095	4095	4095	4095	0
134	20250204	174400	85987645	4095	4095	4095	4095	0
135	20250204	174300	85987645	4095	4095	4095	4095	0
136	20250204	174200	85987645	4095	4095	4095	4095	0
137	20250204	174100	85987645	4095	4095	4095	4095	0
138	20250204	174000	85987645	4095	4095	4095	4095	0
139	20250204	173900	85987645	4095	4095	4095	4095	0
140	20250204	173800	85987645	4095	4095	4095	4095	0
141	20250204	173700	85987645	4095	4095	4095	4095	0
142	20250204	173600	85987645	4095	4095	4095	4095	0
143	20250204	173500	85987645	4095	4095	4095	4095	0
144	20250204	173400	85987645	4095	4095	4095	4095	0
145	20250204	173300	85987645	4095	4095	4095	4095	0
146	20250204	173200	85987645	4095	4095	4095	4095	0
147	20250204	173100	85987645	4095	4095	4095	4095	0
148	20250204	173000	85987645	4095	4095	4095	4095	0
149	20250204	172900	85987645	4095	4095	4095	4095	0
150	20250204	172800	85987645	4095	4095	4095	4095	0
151	20250204	172700	85987645	4095	4095	4095	4095	0
152	20250204	172600	85987645	4095	4095	4095	4095	322
153	20250204	172500	85987645	4095	4095	4095	4095	0
154	20250204	172400	85987645	4095	4095	4095	4095	0
155	20250204	172300	85987645	4095	4095	4095	4095	0
156	20250204	172200	85987645	4095	4095	4095	4095	0
157	20250204	172100	85987645	4095	4095	4095	4095	0
158	20250204	172000	85987645	4095	4095	4095	4095	0
159	20250204	171900	85987645	4095	4095	4095	4095	0
160	20250204	171800	85987645	4095	4095	4095	4095	0
161	20250204	171700	85987645	4095	4095	4095	4095	0
162	20250204	171600	85987645	4095	4095	4095	4095	0
163	20250204	171500	85987645	4095	4095	4095	4095	0
164	20250204	171400	85987645	4095	4095	4095	4095	0
165	20250204	171300	85987645	4095	4095	4095	4095	0
166	20250204	171200	85987645	4095	4095	4095	4095	0
167	20250204	171100	85987645	4095	4095	4095	4095	0
168	20250204	171000	85987645	4095	4095	4095	4095	0
169	20250204	170900	85987645	4095	4095	4095	4095	0
170	20250204	170800	85987645	4095	4095	4095	4095	0
171	20250204	170700	85987645	4095	4095	4095	4095	0
172	20250204	170600	85987645	4095	4095	4095	4095	0
173	20250204	170500	85987645	4095	4095	4095	4095	0
174	20250204	170400	85987645	4095	4095	4095	4095	0
175	20250204	170300	85987645	4095	4095	4095	4095	0
176	20250204	170200	85987645	4095	4095	4095	4095	0
177	20250204	170100	85987645	4095	4095	4095	4095	0
178	20250204	170000	85987645	4095	4095	4095	4095	0
179	20250204	165900	85987645	4095	4095	4095	4095	0
180	20250204	165800	85987645	4095	4095	4095	4095	0
181	20250204	165700	85987645	4095	4095	4095	4095	0
182	20250204	165600	85987645	4095	4095	4095	4095	322
183	20250204	165500	85987645	4095	4095	4095	4095	0
184	20250204	165400	85987645	4095	4095	4095	4095	0
185	20250204	165300	85987645	4095	4095	4095	4095	0
186	20250204	165200	85987645	4095	4095	4095	4095	0
187	20250204	165100	85987645	4095	4095	4095	4095	0
188	20250204	165000	85987645	4095	4095	4095	4095	0
189	20250204	164900	85987645	4095	4095	4095	4095	0
190	20250204	164800	85987645	4095	4095	4095	4095	0
191	20250204	164700	85987645	4095	4095	4095	4095	0
192	20250204	164600	85987645	4095	4095	4095	4095	0
193	20250204	164500	85987645	4095	4095	4095	4095	0
194	20250204	164400	85987645	4095	4095	4095	4095	0
195	20250204	164300	85987645	4095	4095	4095	4095	0
196	20250204	164200	85987645	4095	4095	4095	4095	0
197	20250204	164100	85987645	4095	4095	4095	4095	0
198	20250204	164000	85987645	4095	4095	4095	4095	0
199	20250204	163900	85987645	4095	4095	4095	4095	0
200	20250204	163800	85987645	4095	4095	4095	4095	0
201	20250204	163700	85987645	4095	4095	4095	4095	0
202	20250204	163600	85987645	4095	4095	4095	4095	0
203	20250204	163500	85987645	4095	4095	4095	4095	0
204	20250204	163400	85987645	4095	4095	4095	4095	0
205	20250204	163300	85987645	4095	4095	4095	4095	0
206	20250204	163200	85987645	4095	4095	4095	4095	0
207	20250204	163100	85987645	4095	4095	4095	4095	0
208	20250204	163000	85987645	4095	4095	4095	4095	0
209	20250204	162900	85987645	4095	4095	4095	4095	0
210	20250204	162800	85987645	4095	4095	4095	4095	0
211	20250204	162700	85987645	4095	4095	4095	4095	0
212	20250204	162600	85987645	4095	4095	4095	4095	322
213	20250204	162500	85987645	4095	4095	4095	4095	0
214	20250204	162400	85987645	4095	4095	4095	4095	0
215	20250204	162300	85987645	4095	4095	4095	4095	0
216	20250204	162200	85987645	4095	4095	4095	4095	0
217	20250204	162100	85987645	4095	4095	4095	4095	0
218	20250204	162000	85987645	4095	4095	4095	4095	0
219	20250204	161900	85987645	4095	4095	4095	4095	0
220	20250204	161800	85987645	4095	4095	4095	4095	0
221	20250204	161700	85987645	4095	4095	4095	4095	0
222	20250204	161600	85987645	4095	4095	4095	4095	0
223	20250204	161500	85987645	4095	4095	4095	4095	0
224	20250204	161400	85987645	4095	4095	4095	4095	0
225	20250204	161300	85987645	4095	4095	4095	4095	0
226	20250204	161200	85987645	4095	4095	4095	4095	0
227	20250204	161100	85987645	4095	4095	4095	4095	0
228	20250204	161000	85987645	4095	4095	4095	4095	0
229	20250204	160900	85987645	4095	4095	4095	4095	0
230	20250204	160800	85987645	4095	4095	4095	4095	0
231	20250204	160700	85987645	4095	4095	4095	4095	0
232	20250204	160600	85987645	4095	4095	4095	4095	0
233	20250204	160500	85987645	4095	4095	4095	4095	0
234	20250204	160400	85987645	4095	4095	4095	4095	0
235	20250204	160300	85987645	4095	4095	4095	4095	0
236	20250204	160200	85987645	4095	4095	4095	4095	0
237	20250204	160100	85987645	4095	4095	4095	4095	0
238	20250204	160000	85987645	4095	4095	4095	4095	0
239	20250204	155900	85987645	4095	4095	4095	4095	0
240	20250204	155800	85987645	4095	4095	4095	4095	0
241	20250204	155700	85987645	4095	4095	4095	4095	0
242	20250204	155600	85987645	4095	4095	4095	4095	322
243	20250204	155500	85987645	4095	4095	4095	4095	0
244	20250204	155400	85987645	4095	4095	4095	4095	0
245	20250204	155300	85987645	4095	4095	4095	4095	0
246	20250204	155200	85987645	4095	4095	4095	4095	0
247	20250204	155100	85987645	4095	4095	4095	4095	0
248	20250204	155000	85987645	4095	4095	4095	4095	0
249	20250204	154900	85987645	4095	4095	4095	4095	0
250	20250204	154800	85987645	4095	4095	4095	4095	0
251	20250204	154700	85987645	4095	4095	4095	4095	0
252	20250204	154600	85987645	4095	4095	4095	4095	0
253	20250204	154500	85987645	4095	4095	4095	4095	0
254	20250204	154400	85987645	4095	4095	4095	4095	0
255	20250204	154300	85987645	4095	4095	4095	4095	0
256	20250204	154200	85987645	4095	4095	4095	4095	0
257	20250204	154100	85987645	4095	4095	4095	4095	0
258	20250204	154000	85987645	4095	4095	4095	4095	0
259	20250204	153900	85987645	4095	4095	4095	4095	0
260	20250204	153800	85987645	4095	4095	4095	4095	0
261	20250204	153700	85987645	4095	4095	4095	4095	0
262	20250204	153600	85987645	4095	4095	4095	4095	0
263	20250204	153500	85987645	4095	4095	4095	4095	0
264	20250204	153400	85987645	4095	4095	4095	4095	0
265	20250204	153300	85987645	4095	4095	4095	4095	0
266	20250204	153200	85987645	4095	4095	4095	4095	0
267	20250204	153100	85987645	4095	4095	4095	4095	0
268	20250204	153000	85987645	4095	4095	4095	4095	322
269	20250204	152900	84669055	4095	4095	4095	4095	0
270	20250204	152800	84669055	4095	4095	4095	4095	0
271	20250204	152700	84669055	4095	4095	4095	4095	0
272	20250204	152600	84669055	4095	4095	4095	4095	0
273	20250204	152500	84669055	4095	4095	4095	4095	0
274	20250204	152400	84669055	4095	4095	4095	4095	0
275	20250204	152300	84669055	4095	4095	4095	4095	0
276	20250204	152200	84669055	4095	4095	4095	4095	0
277	20250204	152100	84669055	4095	4095	4095	4095	0
278	20250204	152000	84669055	4095	4095	4095	4095	0
279	20250204	151900	84669055	4095	4095	4095	4095	0
280	20250204	151800	84669055	4095	4095	4095	4095	103
281	20250204	151700	84247270	4095	4095	4095	4095	0
282	20250204	151600	84247270	4095	4090	4095	4090	203
283	20250204	151500	83416955	4090	4090	4090	4090	0
284	20250204	151400	83416955	4090	4090	4090	4090	0
285	20250204	151300	83416955	4090	4090	4090	4090	167
286	20250204	151200	82733925	4090	4090	4090	4090	283
287	20250204	151100	81576455	4090	4090	4090	4090	0
288	20250204	151000	81576455	4090	4090	4090	4090	0
289	20250204	150900	81576455	4090	4090	4090	4090	0
290	20250204	150800	81576455	4090	4090	4090	4090	8
291	20250204	150700	81543735	4090	4090	4090	4090	0
292	20250204	150600	81543735	4090	4090	4090	4090	42
293	20250204	150500	81371955	4090	4090	4090	4090	0
294	20250204	150400	81371955	4090	4090	4090	4090	0
295	20250204	150300	81371955	4090	4090	4090	4090	0
296	20250204	150200	81371955	4090	4090	4090	4090	10
297	20250204	150100	81331055	4090	4090	4090	4090	21
298	20250204	150000	81245165	4090	4090	4090	4090	0
299	20250204	145900	81245165	4090	4090	4090	4090	485
300	20250204	145800	79261515	4095	4095	4095	4095	0
301	20250204	145700	79261515	4095	4095	4095	4095	9
302	20250204	145600	79224660	4095	4095	4095	4095	0
303	20250204	145500	79224660	4095	4095	4095	4095	0
304	20250204	145400	79224660	4095	4095	4095	4095	1
305	20250204	145300	79220565	4095	4095	4095	4095	9
306	20250204	145200	79183710	4095	4095	4095	4095	1
307	20250204	145100	79179615	4095	4095	4095	4095	0
308	20250204	145000	79179615	4095	4095	4095	4095	18
309	20250204	144900	79105905	4095	4095	4095	4095	0
310	20250204	144800	79105905	4095	4095	4095	4095	0
311	20250204	144700	79105905	4095	4095	4095	4095	0
312	20250204	144600	79105905	4095	4095	4095	4095	17
313	20250204	144500	79036290	4095	4095	4095	4095	0
314	20250204	144400	79036290	4095	4095	4095	4095	0
315	20250204	144300	79036290	4095	4095	4095	4095	0
316	20250204	144200	79036290	4095	4095	4095	4095	18
317	20250204	144100	78962580	4095	4095	4095	4095	0
318	20250204	144000	78962580	4095	4095	4095	4095	0
319	20250204	143900	78962580	4095	4095	4095	4095	50
320	20250204	143800	78757830	4090	4090	4090	4090	0
321	20250204	143700	78757830	4090	4090	4090	4090	0
322	20250204	143600	78757830	4090	4090	4090	4090	0
323	20250204	143500	78757830	4090	4090	4090	4090	0
324	20250204	143400	78757830	4090	4090	4090	4090	0
325	20250204	143300	78757830	4090	4090	4090	4090	0
326	20250204	143200	78757830	4090	4090	4090	4090	0
327	20250204	143100	78757830	4090	4090	4090	4090	0
328	20250204	143000	78757830	4090	4090	4090	4090	1000
329	20250204	142900	74667830	4095	4095	4095	4095	0
330	20250204	142800	74667830	4095	4095	4095	4095	0
331	20250204	142700	74667830	4095	4095	4095	4095	14
332	20250204	142600	74610500	4095	4095	4095	4095	0
333	20250204	142500	74610500	4095	4095	4095	4095	20
334	20250204	142400	74528600	4095	4095	4095	4095	9
335	20250204	142300	74491745	4090	4090	4090	4090	0
336	20250204	142200	74491745	4090	4090	4090	4090	0
337	20250204	142100	74491745	4090	4090	4090	4090	0
338	20250204	142000	74491745	4090	4090	4090	4090	362
339	20250204	141900	73011165	4090	4090	4090	4090	0
340	20250204	141800	73011165	4090	4090	4090	4090	0
341	20250204	141700	73011165	4090	4090	4090	4090	0
342	20250204	141600	73011165	4090	4090	4090	4090	18
343	20250204	141500	72937545	4090	4090	4090	4090	0
344	20250204	141400	72937545	4090	4090	4090	4090	0
345	20250204	141300	72937545	4090	4090	4090	4090	8
346	20250204	141200	72904825	4085	4085	4085	4085	0
347	20250204	141100	72904825	4085	4085	4085	4085	0
348	20250204	141000	72904825	4085	4085	4085	4085	0
349	20250204	140900	72904825	4085	4085	4085	4085	0
350	20250204	140800	72904825	4085	4085	4085	4085	0
351	20250204	140700	72904825	4085	4085	4085	4085	0
352	20250204	140600	72904825	4085	4085	4085	4085	0
353	20250204	140500	72904825	4085	4085	4085	4085	0
354	20250204	140400	72904825	4085	4085	4085	4085	0
355	20250204	140300	72904825	4085	4085	4085	4085	0
356	20250204	140200	72904825	4085	4085	4085	4085	0
357	20250204	140100	72904825	4085	4085	4085	4085	0
358	20250204	140000	72904825	4085	4085	4085	4085	0
359	20250204	135900	72904825	4085	4085	4085	4085	0
360	20250204	135800	72904825	4085	4085	4085	4085	75
361	20250204	135700	72598450	4085	4085	4085	4085	0
362	20250204	135600	72598450	4085	4085	4085	4085	42
363	20250204	135500	72426880	4085	4085	4085	4085	0
364	20250204	135400	72426880	4085	4085	4085	4085	9
365	20250204	135300	72390115	4085	4085	4085	4085	0
366	20250204	135200	72390115	4085	4085	4085	4085	2
367	20250204	135100	72381945	4085	4085	4085	4085	0
368	20250204	135000	72381945	4085	4085	4085	4085	17
369	20250204	134900	72312500	4085	4085	4085	4085	0
370	20250204	134800	72312500	4085	4085	4085	4085	0
371	20250204	134700	72312500	4085	4085	4085	4085	9
372	20250204	134600	72275735	4085	4085	4085	4085	0
373	20250204	134500	72275735	4085	4085	4085	4085	20
374	20250204	134400	72194035	4085	4085	4085	4085	0
375	20250204	134300	72194035	4085	4085	4085	4085	18
376	20250204	134200	72120505	4085	4085	4085	4085	0
377	20250204	134100	72120505	4085	4085	4085	4085	10
378	20250204	134000	72079655	4085	4085	4085	4085	0
379	20250204	133900	72079655	4085	4080	4085	4080	10
380	20250204	133800	72038810	4085	4085	4085	4085	1
381	20250204	133700	72034725	4085	4085	4085	4085	0
382	20250204	133600	72034725	4085	4085	4085	4085	18
383	20250204	133500	71961195	4085	4085	4085	4085	0
384	20250204	133400	71961195	4085	4085	4085	4085	5
385	20250204	133300	71940770	4085	4085	4085	4085	0
386	20250204	133200	71940770	4085	4085	4085	4085	17
387	20250204	133100	71871325	4080	4080	4080	4080	0
388	20250204	133000	71871325	4080	4080	4080	4080	0
389	20250204	132900	71871325	4080	4080	4080	4080	0
390	20250204	132800	71871325	4080	4080	4080	4080	0
391	20250204	132700	71871325	4080	4080	4080	4080	0
392	20250204	132600	71871325	4080	4080	4080	4080	0
393	20250204	132500	71871325	4080	4080	4080	4080	0
394	20250204	132400	71871325	4080	4080	4080	4080	0
395	20250204	132300	71871325	4080	4080	4080	4080	0
396	20250204	132200	71871325	4080	4080	4080	4080	0
397	20250204	132100	71871325	4080	4080	4080	4080	1
398	20250204	132000	71867245	4080	4080	4080	4080	0
399	20250204	131900	71867245	4080	4080	4080	4080	5
400	20250204	131800	71846845	4080	4080	4080	4080	127
401	20250204	131700	71328685	4080	4080	4080	4080	131
402	20250204	131600	70794205	4080	4080	4080	4080	0
403	20250204	131500	70794205	4080	4080	4080	4080	76
404	20250204	131400	70484125	4080	4080	4080	4080	0
405	20250204	131300	70484125	4080	4080	4080	4080	9
406	20250204	131200	70447405	4080	4080	4080	4080	13
407	20250204	131100	70394365	4075	4075	4075	4075	0
408	20250204	131000	70394365	4075	4075	4075	4075	242
409	20250204	130900	69408215	4080	4080	4080	4080	55
410	20250204	130800	69183815	4085	4085	4085	4085	0
411	20250204	130700	69183815	4085	4085	4085	4085	0
412	20250204	130600	69183815	4085	4085	4085	4085	17
413	20250204	130500	69114370	4085	4085	4085	4085	0
414	20250204	130400	69114370	4085	4085	4085	4085	0
415	20250204	130300	69114370	4085	4085	4085	4085	0
416	20250204	130200	69114370	4085	4085	4085	4085	9
417	20250204	130100	69077605	4085	4085	4085	4085	0
418	20250204	130000	69077605	4085	4085	4085	4085	0
419	20250204	125900	69077605	4085	4085	4085	4085	16
420	20250204	125800	69012245	4080	4080	4080	4080	59
421	20250204	125700	68771525	4075	4075	4075	4075	0
422	20250204	125600	68771525	4075	4075	4075	4075	0
423	20250204	125500	68771525	4075	4075	4075	4075	0
424	20250204	125400	68771525	4075	4080	4080	4075	225
425	20250204	125300	67854435	4080	4080	4080	4080	0
426	20250204	125200	67854435	4080	4080	4080	4080	0
427	20250204	125100	67854435	4080	4080	4080	4080	50
428	20250204	125000	67650435	4085	4080	4085	4080	2
429	20250204	124900	67642270	4085	4085	4085	4085	0
430	20250204	124800	67642270	4085	4085	4085	4085	9
431	20250204	124700	67605505	4085	4085	4085	4085	0
432	20250204	124600	67605505	4085	4085	4085	4085	0
433	20250204	124500	67605505	4085	4085	4085	4085	0
434	20250204	124400	67605505	4085	4085	4085	4085	9
435	20250204	124300	67568740	4085	4085	4085	4085	0
436	20250204	124200	67568740	4085	4085	4085	4085	0
437	20250204	124100	67568740	4085	4085	4085	4085	10
438	20250204	124000	67527890	4085	4085	4085	4085	9
439	20250204	123900	67491125	4085	4085	4085	4085	0
440	20250204	123800	67491125	4085	4085	4085	4085	0
441	20250204	123700	67491125	4085	4085	4085	4085	0
442	20250204	123600	67491125	4085	4085	4085	4085	18
443	20250204	123500	67417595	4085	4085	4085	4085	0
444	20250204	123400	67417595	4085	4085	4085	4085	0
445	20250204	123300	67417595	4085	4085	4085	4085	23
446	20250204	123200	67323640	4085	4085	4085	4085	0
447	20250204	123100	67323640	4085	4085	4085	4085	0
448	20250204	123000	67323640	4085	4085	4085	4085	0
449	20250204	122900	67323640	4085	4085	4085	4085	18
450	20250204	122800	67250110	4085	4085	4085	4085	0
451	20250204	122700	67250110	4085	4085	4085	4085	0
452	20250204	122600	67250110	4085	4085	4085	4085	0
453	20250204	122500	67250110	4085	4085	4085	4085	9
454	20250204	122400	67213345	4080	4080	4080	4080	0
455	20250204	122300	67213345	4080	4080	4080	4080	0
456	20250204	122200	67213345	4080	4080	4080	4080	1
457	20250204	122100	67209265	4075	4075	4075	4075	0
458	20250204	122000	67209265	4075	4075	4075	4075	0
459	20250204	121900	67209265	4075	4075	4075	4075	0
460	20250204	121800	67209265	4075	4075	4075	4075	0
461	20250204	121700	67209265	4075	4075	4075	4075	0
462	20250204	121600	67209265	4075	4075	4075	4075	0
463	20250204	121500	67209265	4075	4075	4075	4075	0
464	20250204	121400	67209265	4075	4075	4075	4075	0
465	20250204	121300	67209265	4075	4075	4075	4075	0
466	20250204	121200	67209265	4075	4075	4075	4075	0
467	20250204	121100	67209265	4075	4075	4075	4075	1
468	20250204	121000	67205190	4075	4075	4075	4075	0
469	20250204	120900	67205190	4075	4075	4075	4070	2059
470	20250204	120800	58815085	4075	4090	4090	4075	4242
471	20250204	120700	41518315	4090	4090	4090	4090	0
472	20250204	120600	41518315	4090	4090	4090	4090	0
473	20250204	120500	41518315	4090	4090	4090	4090	0
474	20250204	120400	41518315	4090	4090	4090	4090	0
475	20250204	120300	41518315	4090	4090	4090	4090	0
476	20250204	120200	41518315	4090	4090	4090	4090	47
477	20250204	120100	41326085	4090	4090	4090	4090	0
478	20250204	120000	41326085	4090	4090	4090	4090	0
479	20250204	115900	41326085	4090	4090	4090	4090	0
480	20250204	115800	41326085	4090	4090	4090	4090	0
481	20250204	115700	41326085	4090	4090	4090	4090	0
482	20250204	115600	41326085	4090	4090	4090	4090	9
483	20250204	115500	41289275	4090	4090	4090	4090	0
484	20250204	115400	41289275	4090	4090	4090	4090	0
485	20250204	115300	41289275	4090	4090	4090	4090	0
486	20250204	115200	41289275	4090	4090	4090	4090	18
487	20250204	115100	41215655	4090	4090	4090	4090	0
488	20250204	115000	41215655	4090	4090	4090	4090	0
489	20250204	114900	41215655	4090	4090	4090	4090	0
490	20250204	114800	41215655	4090	4090	4090	4090	8
491	20250204	114700	41182935	4090	4090	4090	4090	0
492	20250204	114600	41182935	4090	4090	4090	4090	0
493	20250204	114500	41182935	4090	4090	4090	4090	9
494	20250204	114400	41146125	4080	4080	4080	4080	0
495	20250204	114300	41146125	4080	4080	4080	4080	0
496	20250204	114200	41146125	4080	4080	4080	4080	0
497	20250204	114100	41146125	4080	4080	4080	4080	0
498	20250204	114000	41146125	4080	4080	4080	4080	218
499	20250204	113900	40256685	4080	4080	4080	4080	2
500	20250204	113800	40248525	4080	4080	4080	4080	0
501	20250204	113700	40248525	4080	4080	4080	4080	9
502	20250204	113600	40211805	4080	4080	4080	4080	1
503	20250204	113500	40207725	4075	4075	4075	4075	0
504	20250204	113400	40207725	4075	4075	4075	4075	0
505	20250204	113300	40207725	4075	4075	4075	4075	0
506	20250204	113200	40207725	4075	4075	4075	4075	0
507	20250204	113100	40207725	4075	4075	4075	4075	0
508	20250204	113000	40207725	4075	4080	4080	4075	18
509	20250204	112900	40134330	4080	4080	4080	4080	0
510	20250204	112800	40134330	4080	4080	4080	4080	0
511	20250204	112700	40134330	4080	4080	4080	4080	0
512	20250204	112600	40134330	4080	4080	4080	4080	1004
513	20250204	112500	36038010	4085	4085	4085	4085	400
514	20250204	112400	34404010	4085	4090	4090	4085	596
515	20250204	112300	31966855	4085	4085	4090	4085	1498
516	20250204	112200	25845035	4090	4090	4090	4090	9
517	20250204	112100	25808225	4090	4090	4090	4090	3
518	20250204	112000	25795955	4085	4085	4085	4085	0
519	20250204	111900	25795955	4085	4085	4085	4085	0
520	20250204	111800	25795955	4085	4085	4085	4085	0
521	20250204	111700	25795955	4085	4085	4085	4085	0
522	20250204	111600	25795955	4085	4085	4085	4085	0
523	20250204	111500	25795955	4085	4085	4085	4085	0
524	20250204	111400	25795955	4085	4085	4085	4085	0
525	20250204	111300	25795955	4085	4085	4085	4085	3
526	20250204	111200	25783700	4085	4085	4085	4085	500
527	20250204	111100	23741200	4090	4090	4090	4090	9
528	20250204	111000	23704390	4090	4090	4090	4090	110
529	20250204	110900	23254490	4090	4090	4090	4090	0
530	20250204	110800	23254490	4090	4090	4090	4090	19
531	20250204	110700	23176780	4090	4090	4090	4090	0
532	20250204	110600	23176780	4090	4090	4090	4090	0
533	20250204	110500	23176780	4090	4090	4090	4090	0
534	20250204	110400	23176780	4090	4090	4090	4090	9
535	20250204	110300	23139970	4090	4090	4090	4090	0
536	20250204	110200	23139970	4090	4090	4090	4090	0
537	20250204	110100	23139970	4090	4090	4090	4090	0
538	20250204	110000	23139970	4090	4090	4090	4090	8
539	20250204	105900	23107250	4090	4090	4090	4090	0
540	20250204	105800	23107250	4090	4090	4090	4090	0
541	20250204	105700	23107250	4090	4095	4095	4090	304
542	20250204	105600	21863845	4095	4095	4095	4095	0
543	20250204	105500	21863845	4095	4095	4095	4095	0
544	20250204	105400	21863845	4095	4095	4095	4095	0
545	20250204	105300	21863845	4095	4095	4095	4095	9
546	20250204	105200	21826990	4095	4095	4095	4095	0
547	20250204	105100	21826990	4095	4095	4095	4095	0
548	20250204	105000	21826990	4095	4095	4095	4095	0
549	20250204	104900	21826990	4095	4095	4095	4095	9
550	20250204	104800	21790135	4095	4095	4095	4095	0
551	20250204	104700	21790135	4095	4095	4095	4095	1
552	20250204	104600	21786040	4095	4095	4095	4095	3
553	20250204	104500	21773755	4095	4095	4095	4095	9
554	20250204	104400	21736900	4095	4095	4095	4095	0
555	20250204	104300	21736900	4095	4095	4095	4095	128
556	20250204	104200	21212740	4095	4095	4095	4095	0
557	20250204	104100	21212740	4095	4095	4095	4095	0
558	20250204	104000	21212740	4095	4095	4095	4095	0
559	20250204	103900	21212740	4095	4095	4095	4095	0
560	20250204	103800	21212740	4095	4095	4095	4095	0
561	20250204	103700	21212740	4095	4095	4095	4095	0
562	20250204	103600	21212740	4095	4095	4095	4095	0
563	20250204	103500	21212740	4095	4095	4095	4095	0
564	20250204	103400	21212740	4095	4095	4095	4095	9
565	20250204	103300	21175885	4095	4095	4095	4095	0
566	20250204	103200	21175885	4095	4095	4095	4095	22
567	20250204	103100	21085795	4095	4095	4095	4095	9
568	20250204	103000	21048940	4095	4095	4095	4095	1
569	20250204	102900	21044845	4095	4095	4095	4095	10
570	20250204	102800	21003895	4095	4095	4095	4095	1
571	20250204	102700	20999800	4095	4095	4095	4095	448
572	20250204	102600	19165240	4095	4095	4095	4095	0
573	20250204	102500	19165240	4095	4095	4095	4095	0
574	20250204	102400	19165240	4095	4095	4095	4095	0
575	20250204	102300	19165240	4095	4095	4095	4095	0
576	20250204	102200	19165240	4095	4095	4095	4095	0
577	20250204	102100	19165240	4095	4095	4095	4095	0
578	20250204	102000	19165240	4095	4095	4095	4095	9
579	20250204	101900	19128385	4095	4095	4095	4095	0
580	20250204	101800	19128385	4095	4095	4095	4095	0
581	20250204	101700	19128385	4095	4095	4095	4095	100
582	20250204	101600	18718885	4095	4095	4095	4095	8
583	20250204	101500	18686125	4095	4095	4095	4095	200
584	20250204	101400	17867125	4095	4095	4095	4095	119
585	20250204	101300	17379820	4095	4095	4095	4095	0
586	20250204	101200	17379820	4095	4095	4095	4095	0
587	20250204	101100	17379820	4095	4095	4095	4095	66
588	20250204	101000	17109550	4100	4100	4100	4100	1
589	20250204	100900	17105450	4100	4100	4100	4100	0
590	20250204	100800	17105450	4100	4100	4100	4100	9
591	20250204	100700	17068550	4100	4100	4100	4100	0
592	20250204	100600	17068550	4100	4100	4100	4100	0
593	20250204	100500	17068550	4100	4100	4100	4100	9
594	20250204	100400	17031650	4100	4100	4100	4100	1
595	20250204	100300	17027550	4095	4095	4095	4095	0
596	20250204	100200	17027550	4095	4095	4095	4095	732
597	20250204	100100	14030010	4095	4095	4095	4095	0
598	20250204	100000	14030010	4095	4095	4095	4095	7
599	20250204	095900	14001345	4100	4100	4100	4100	10
600	20250204	095800	13960345	4100	4100	4100	4100	0
601	20250204	095700	13960345	4100	4100	4100	4100	109
602	20250204	095600	13513445	4100	4100	4100	4100	6
603	20250204	095500	13488845	4100	4100	4100	4100	0
604	20250204	095400	13488845	4100	4100	4100	4100	8
605	20250204	095300	13456045	4100	4100	4100	4100	0
606	20250204	095200	13456045	4100	4100	4100	4100	0
607	20250204	095100	13456045	4100	4100	4100	4100	0
608	20250204	095000	13456045	4100	4100	4100	4100	9
609	20250204	094900	13419145	4100	4100	4100	4100	1
610	20250204	094800	13415045	4100	4100	4100	4100	0
611	20250204	094700	13415045	4100	4100	4100	4100	0
612	20250204	094600	13415045	4100	4100	4100	4100	18
613	20250204	094500	13341245	4100	4100	4100	4100	0
614	20250204	094400	13341245	4100	4100	4100	4100	0
615	20250204	094300	13341245	4100	4100	4100	4100	9
616	20250204	094200	13304345	4100	4100	4100	4100	2
617	20250204	094100	13296145	4100	4100	4100	4100	0
618	20250204	094000	13296145	4100	4100	4100	4100	0
619	20250204	093900	13296145	4100	4100	4100	4100	9
620	20250204	093800	13259245	4100	4100	4100	4100	0
621	20250204	093700	13259245	4100	4100	4100	4100	8
622	20250204	093600	13226445	4090	4090	4090	4090	0
623	20250204	093500	13226445	4090	4095	4095	4090	264
624	20250204	093400	12145945	4095	4090	4095	4090	460
625	20250204	093300	10264325	4090	4090	4090	4090	1
626	20250204	093200	10260235	4090	4090	4090	4090	8
627	20250204	093100	10227515	4090	4090	4090	4090	0
628	20250204	093000	10227515	4090	4085	4090	4085	225
629	20250204	092900	9308365	4085	4085	4085	4085	0
630	20250204	092800	9308365	4085	4085	4085	4085	0
631	20250204	092700	9308365	4085	4085	4085	4085	185
632	20250204	092600	8552640	4085	4085	4085	4085	0
633	20250204	092500	8552640	4085	4085	4085	4085	0
634	20250204	092400	8552640	4085	4085	4085	4085	0
635	20250204	092300	8552640	4085	4085	4085	4085	0
636	20250204	092200	8552640	4085	4085	4085	4085	0
637	20250204	092100	8552640	4085	4085	4085	4085	0
638	20250204	092000	8552640	4085	4085	4085	4085	0
639	20250204	091900	8552640	4085	4085	4085	4085	1000
640	20250204	091800	4467640	4095	4095	4095	4095	172
641	20250204	091700	3763300	4095	4095	4095	4095	170
642	20250204	091600	3067150	4100	4100	4100	4100	0
643	20250204	091500	3067150	4100	4100	4100	4100	0
644	20250204	091400	3067150	4100	4100	4100	4100	282
645	20250204	091300	1910950	4100	4100	4100	4100	0
646	20250204	091200	1910950	4100	4100	4100	4100	300
647	20250204	091100	680950	4100	4100	4100	4100	16
648	20250204	091000	615350	4105	4105	4105	4105	8
649	20250204	090900	582510	4085	4085	4085	4085	0
650	20250204	090800	582510	4085	4085	4085	4085	0
651	20250204	090700	582510	4085	4085	4085	4085	0
652	20250204	090600	582510	4085	4105	4105	4085	142
653	20250204	090500	0	4075	4075	4075	4075	0
654	20250204	090400	0	4075	4075	4075	4075	0
655	20250204	090300	0	4075	4075	4075	4075	0
656	20250204	090200	0	4075	4075	4075	4075	0
657	20250204	090100	0	4075	4075	4075	4075	0
658	20250204	090000	0	4075	4075	4075	4075	0