KissMeData/081580/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195200	150383050	2985	2985	2985	2985	2224
3	20250204	195100	150383050	2985	2985	2985	2985	0
4	20250204	195000	150383050	2985	2985	2985	2985	0
5	20250204	194900	150383050	2985	2985	2985	2985	0
6	20250204	194800	150383050	2985	2985	2985	2985	0
7	20250204	194700	150383050	2985	2985	2985	2985	0
8	20250204	194600	150383050	2985	2985	2985	2985	0
9	20250204	194500	150383050	2985	2985	2985	2985	0
10	20250204	194400	150383050	2985	2985	2985	2985	0
11	20250204	194300	150383050	2985	2985	2985	2985	0
12	20250204	194200	150383050	2985	2985	2985	2985	0
13	20250204	194100	150383050	2985	2985	2985	2985	0
14	20250204	194000	150383050	2985	2985	2985	2985	0
15	20250204	193900	150383050	2985	2985	2985	2985	0
16	20250204	193800	150383050	2985	2985	2985	2985	0
17	20250204	193700	150383050	2985	2985	2985	2985	0
18	20250204	193600	150383050	2985	2985	2985	2985	0
19	20250204	193500	150383050	2985	2985	2985	2985	0
20	20250204	193400	150383050	2985	2985	2985	2985	0
21	20250204	193300	150383050	2985	2985	2985	2985	0
22	20250204	193200	150383050	2985	2985	2985	2985	0
23	20250204	193100	150383050	2985	2985	2985	2985	0
24	20250204	193000	150383050	2985	2985	2985	2985	0
25	20250204	192900	150383050	2985	2985	2985	2985	0
26	20250204	192800	150383050	2985	2985	2985	2985	0
27	20250204	192700	150383050	2985	2985	2985	2985	0
28	20250204	192600	150383050	2985	2985	2985	2985	0
29	20250204	192500	150383050	2985	2985	2985	2985	0
30	20250204	192400	150383050	2985	2985	2985	2985	0
31	20250204	192300	150383050	2985	2985	2985	2985	0
32	20250204	192200	150383050	2985	2985	2985	2985	2224
33	20250204	192100	150383050	2985	2985	2985	2985	0
34	20250204	192000	150383050	2985	2985	2985	2985	0
35	20250204	191900	150383050	2985	2985	2985	2985	0
36	20250204	191800	150383050	2985	2985	2985	2985	0
37	20250204	191700	150383050	2985	2985	2985	2985	0
38	20250204	191600	150383050	2985	2985	2985	2985	0
39	20250204	191500	150383050	2985	2985	2985	2985	0
40	20250204	191400	150383050	2985	2985	2985	2985	0
41	20250204	191300	150383050	2985	2985	2985	2985	0
42	20250204	191200	150383050	2985	2985	2985	2985	0
43	20250204	191100	150383050	2985	2985	2985	2985	0
44	20250204	191000	150383050	2985	2985	2985	2985	0
45	20250204	190900	150383050	2985	2985	2985	2985	0
46	20250204	190800	150383050	2985	2985	2985	2985	0
47	20250204	190700	150383050	2985	2985	2985	2985	0
48	20250204	190600	150383050	2985	2985	2985	2985	0
49	20250204	190500	150383050	2985	2985	2985	2985	0
50	20250204	190400	150383050	2985	2985	2985	2985	0
51	20250204	190300	150383050	2985	2985	2985	2985	0
52	20250204	190200	150383050	2985	2985	2985	2985	0
53	20250204	190100	150383050	2985	2985	2985	2985	0
54	20250204	190000	150383050	2985	2985	2985	2985	0
55	20250204	185900	150383050	2985	2985	2985	2985	0
56	20250204	185800	150383050	2985	2985	2985	2985	0
57	20250204	185700	150383050	2985	2985	2985	2985	0
58	20250204	185600	150383050	2985	2985	2985	2985	0
59	20250204	185500	150383050	2985	2985	2985	2985	0
60	20250204	185400	150383050	2985	2985	2985	2985	0
61	20250204	185300	150383050	2985	2985	2985	2985	0
62	20250204	185200	150383050	2985	2985	2985	2985	2224
63	20250204	185100	150383050	2985	2985	2985	2985	0
64	20250204	185000	150383050	2985	2985	2985	2985	0
65	20250204	184900	150383050	2985	2985	2985	2985	0
66	20250204	184800	150383050	2985	2985	2985	2985	0
67	20250204	184700	150383050	2985	2985	2985	2985	0
68	20250204	184600	150383050	2985	2985	2985	2985	0
69	20250204	184500	150383050	2985	2985	2985	2985	0
70	20250204	184400	150383050	2985	2985	2985	2985	0
71	20250204	184300	150383050	2985	2985	2985	2985	0
72	20250204	184200	150383050	2985	2985	2985	2985	0
73	20250204	184100	150383050	2985	2985	2985	2985	0
74	20250204	184000	150383050	2985	2985	2985	2985	0
75	20250204	183900	150383050	2985	2985	2985	2985	0
76	20250204	183800	150383050	2985	2985	2985	2985	0
77	20250204	183700	150383050	2985	2985	2985	2985	0
78	20250204	183600	150383050	2985	2985	2985	2985	0
79	20250204	183500	150383050	2985	2985	2985	2985	0
80	20250204	183400	150383050	2985	2985	2985	2985	0
81	20250204	183300	150383050	2985	2985	2985	2985	0
82	20250204	183200	150383050	2985	2985	2985	2985	0
83	20250204	183100	150383050	2985	2985	2985	2985	0
84	20250204	183000	150383050	2985	2985	2985	2985	0
85	20250204	182900	150383050	2985	2985	2985	2985	0
86	20250204	182800	150383050	2985	2985	2985	2985	0
87	20250204	182700	150383050	2985	2985	2985	2985	0
88	20250204	182600	150383050	2985	2985	2985	2985	0
89	20250204	182500	150383050	2985	2985	2985	2985	0
90	20250204	182400	150383050	2985	2985	2985	2985	0
91	20250204	182300	150383050	2985	2985	2985	2985	0
92	20250204	182200	150383050	2985	2985	2985	2985	2224
93	20250204	182100	150383050	2985	2985	2985	2985	0
94	20250204	182000	150383050	2985	2985	2985	2985	0
95	20250204	181900	150383050	2985	2985	2985	2985	0
96	20250204	181800	150383050	2985	2985	2985	2985	0
97	20250204	181700	150383050	2985	2985	2985	2985	0
98	20250204	181600	150383050	2985	2985	2985	2985	0
99	20250204	181500	150383050	2985	2985	2985	2985	0
100	20250204	181400	150383050	2985	2985	2985	2985	0
101	20250204	181300	150383050	2985	2985	2985	2985	0
102	20250204	181200	150383050	2985	2985	2985	2985	0
103	20250204	181100	150383050	2985	2985	2985	2985	0
104	20250204	181000	150383050	2985	2985	2985	2985	0
105	20250204	180900	150383050	2985	2985	2985	2985	0
106	20250204	180800	150383050	2985	2985	2985	2985	0
107	20250204	180700	150383050	2985	2985	2985	2985	0
108	20250204	180600	150383050	2985	2985	2985	2985	0
109	20250204	180500	150383050	2985	2985	2985	2985	0
110	20250204	180400	150383050	2985	2985	2985	2985	0
111	20250204	180300	150383050	2985	2985	2985	2985	0
112	20250204	180200	150383050	2985	2985	2985	2985	0
113	20250204	180100	150383050	2985	2985	2985	2985	0
114	20250204	180000	150383050	2985	2985	2985	2985	0
115	20250204	175900	150383050	2985	2985	2985	2985	0
116	20250204	175800	150383050	2985	2985	2985	2985	0
117	20250204	175700	150383050	2985	2985	2985	2985	0
118	20250204	175600	150383050	2985	2985	2985	2985	0
119	20250204	175500	150383050	2985	2985	2985	2985	0
120	20250204	175400	150383050	2985	2985	2985	2985	0
121	20250204	175300	150383050	2985	2985	2985	2985	0
122	20250204	175200	150383050	2985	2985	2985	2985	2224
123	20250204	175100	150383050	2985	2985	2985	2985	0
124	20250204	175000	150383050	2985	2985	2985	2985	0
125	20250204	174900	150383050	2985	2985	2985	2985	0
126	20250204	174800	150383050	2985	2985	2985	2985	0
127	20250204	174700	150383050	2985	2985	2985	2985	0
128	20250204	174600	150383050	2985	2985	2985	2985	0
129	20250204	174500	150383050	2985	2985	2985	2985	0
130	20250204	174400	150383050	2985	2985	2985	2985	0
131	20250204	174300	150383050	2985	2985	2985	2985	0
132	20250204	174200	150383050	2985	2985	2985	2985	0
133	20250204	174100	150383050	2985	2985	2985	2985	0
134	20250204	174000	150383050	2985	2985	2985	2985	0
135	20250204	173900	150383050	2985	2985	2985	2985	0
136	20250204	173800	150383050	2985	2985	2985	2985	0
137	20250204	173700	150383050	2985	2985	2985	2985	0
138	20250204	173600	150383050	2985	2985	2985	2985	0
139	20250204	173500	150383050	2985	2985	2985	2985	0
140	20250204	173400	150383050	2985	2985	2985	2985	0
141	20250204	173300	150383050	2985	2985	2985	2985	0
142	20250204	173200	150383050	2985	2985	2985	2985	0
143	20250204	173100	150383050	2985	2985	2985	2985	0
144	20250204	173000	150383050	2985	2985	2985	2985	0
145	20250204	172900	150383050	2985	2985	2985	2985	0
146	20250204	172800	150383050	2985	2985	2985	2985	0
147	20250204	172700	150383050	2985	2985	2985	2985	0
148	20250204	172600	150383050	2985	2985	2985	2985	0
149	20250204	172500	150383050	2985	2985	2985	2985	0
150	20250204	172400	150383050	2985	2985	2985	2985	0
151	20250204	172300	150383050	2985	2985	2985	2985	0
152	20250204	172200	150383050	2985	2985	2985	2985	2224
153	20250204	172100	150383050	2985	2985	2985	2985	0
154	20250204	172000	150383050	2985	2985	2985	2985	0
155	20250204	171900	150383050	2985	2985	2985	2985	0
156	20250204	171800	150383050	2985	2985	2985	2985	0
157	20250204	171700	150383050	2985	2985	2985	2985	0
158	20250204	171600	150383050	2985	2985	2985	2985	0
159	20250204	171500	150383050	2985	2985	2985	2985	0
160	20250204	171400	150383050	2985	2985	2985	2985	0
161	20250204	171300	150383050	2985	2985	2985	2985	0
162	20250204	171200	150383050	2985	2985	2985	2985	0
163	20250204	171100	150383050	2985	2985	2985	2985	0
164	20250204	171000	150383050	2985	2985	2985	2985	0
165	20250204	170900	150383050	2985	2985	2985	2985	0
166	20250204	170800	150383050	2985	2985	2985	2985	0
167	20250204	170700	150383050	2985	2985	2985	2985	0
168	20250204	170600	150383050	2985	2985	2985	2985	0
169	20250204	170500	150383050	2985	2985	2985	2985	0
170	20250204	170400	150383050	2985	2985	2985	2985	0
171	20250204	170300	150383050	2985	2985	2985	2985	0
172	20250204	170200	150383050	2985	2985	2985	2985	0
173	20250204	170100	150383050	2985	2985	2985	2985	0
174	20250204	170000	150383050	2985	2985	2985	2985	0
175	20250204	165900	150383050	2985	2985	2985	2985	0
176	20250204	165800	150383050	2985	2985	2985	2985	0
177	20250204	165700	150383050	2985	2985	2985	2985	0
178	20250204	165600	150383050	2985	2985	2985	2985	0
179	20250204	165500	150383050	2985	2985	2985	2985	0
180	20250204	165400	150383050	2985	2985	2985	2985	0
181	20250204	165300	150383050	2985	2985	2985	2985	0
182	20250204	165200	150383050	2985	2985	2985	2985	2224
183	20250204	165100	150383050	2985	2985	2985	2985	0
184	20250204	165000	150383050	2985	2985	2985	2985	0
185	20250204	164900	150383050	2985	2985	2985	2985	0
186	20250204	164800	150383050	2985	2985	2985	2985	0
187	20250204	164700	150383050	2985	2985	2985	2985	0
188	20250204	164600	150383050	2985	2985	2985	2985	0
189	20250204	164500	150383050	2985	2985	2985	2985	0
190	20250204	164400	150383050	2985	2985	2985	2985	0
191	20250204	164300	150383050	2985	2985	2985	2985	0
192	20250204	164200	150383050	2985	2985	2985	2985	0
193	20250204	164100	150383050	2985	2985	2985	2985	0
194	20250204	164000	150383050	2985	2985	2985	2985	0
195	20250204	163900	150383050	2985	2985	2985	2985	0
196	20250204	163800	150383050	2985	2985	2985	2985	0
197	20250204	163700	150383050	2985	2985	2985	2985	0
198	20250204	163600	150383050	2985	2985	2985	2985	0
199	20250204	163500	150383050	2985	2985	2985	2985	0
200	20250204	163400	150383050	2985	2985	2985	2985	0
201	20250204	163300	150383050	2985	2985	2985	2985	0
202	20250204	163200	150383050	2985	2985	2985	2985	0
203	20250204	163100	150383050	2985	2985	2985	2985	0
204	20250204	163000	150383050	2985	2985	2985	2985	0
205	20250204	162900	150383050	2985	2985	2985	2985	0
206	20250204	162800	150383050	2985	2985	2985	2985	0
207	20250204	162700	150383050	2985	2985	2985	2985	0
208	20250204	162600	150383050	2985	2985	2985	2985	0
209	20250204	162500	150383050	2985	2985	2985	2985	0
210	20250204	162400	150383050	2985	2985	2985	2985	0
211	20250204	162300	150383050	2985	2985	2985	2985	0
212	20250204	162200	150383050	2985	2985	2985	2985	2224
213	20250204	162100	150383050	2985	2985	2985	2985	0
214	20250204	162000	150383050	2985	2985	2985	2985	0
215	20250204	161900	150383050	2985	2985	2985	2985	0
216	20250204	161800	150383050	2985	2985	2985	2985	0
217	20250204	161700	150383050	2985	2985	2985	2985	0
218	20250204	161600	150383050	2985	2985	2985	2985	0
219	20250204	161500	150383050	2985	2985	2985	2985	0
220	20250204	161400	150383050	2985	2985	2985	2985	0
221	20250204	161300	150383050	2985	2985	2985	2985	0
222	20250204	161200	150383050	2985	2985	2985	2985	0
223	20250204	161100	150383050	2985	2985	2985	2985	0
224	20250204	161000	150383050	2985	2985	2985	2985	0
225	20250204	160900	150383050	2985	2985	2985	2985	0
226	20250204	160800	150383050	2985	2985	2985	2985	0
227	20250204	160700	150383050	2985	2985	2985	2985	0
228	20250204	160600	150383050	2985	2985	2985	2985	0
229	20250204	160500	150383050	2985	2985	2985	2985	0
230	20250204	160400	150383050	2985	2985	2985	2985	0
231	20250204	160300	150383050	2985	2985	2985	2985	0
232	20250204	160200	150383050	2985	2985	2985	2985	0
233	20250204	160100	150383050	2985	2985	2985	2985	0
234	20250204	160000	150383050	2985	2985	2985	2985	0
235	20250204	155900	150383050	2985	2985	2985	2985	0
236	20250204	155800	150383050	2985	2985	2985	2985	0
237	20250204	155700	150383050	2985	2985	2985	2985	0
238	20250204	155600	150383050	2985	2985	2985	2985	0
239	20250204	155500	150383050	2985	2985	2985	2985	0
240	20250204	155400	150383050	2985	2985	2985	2985	0
241	20250204	155300	150383050	2985	2985	2985	2985	0
242	20250204	155200	150383050	2985	2985	2985	2985	2224
243	20250204	155100	150383050	2985	2985	2985	2985	0
244	20250204	155000	150383050	2985	2985	2985	2985	0
245	20250204	154900	150383050	2985	2985	2985	2985	0
246	20250204	154800	150383050	2985	2985	2985	2985	0
247	20250204	154700	150383050	2985	2985	2985	2985	0
248	20250204	154600	150383050	2985	2985	2985	2985	0
249	20250204	154500	150383050	2985	2985	2985	2985	0
250	20250204	154400	150383050	2985	2985	2985	2985	0
251	20250204	154300	150383050	2985	2985	2985	2985	0
252	20250204	154200	150383050	2985	2985	2985	2985	0
253	20250204	154100	150383050	2985	2985	2985	2985	0
254	20250204	154000	150383050	2985	2985	2985	2985	0
255	20250204	153900	150383050	2985	2985	2985	2985	0
256	20250204	153800	150383050	2985	2985	2985	2985	0
257	20250204	153700	150383050	2985	2985	2985	2985	0
258	20250204	153600	150383050	2985	2985	2985	2985	0
259	20250204	153500	150383050	2985	2985	2985	2985	0
260	20250204	153400	150383050	2985	2985	2985	2985	0
261	20250204	153300	150383050	2985	2985	2985	2985	0
262	20250204	153200	150383050	2985	2985	2985	2985	0
263	20250204	153100	150383050	2985	2985	2985	2985	0
264	20250204	153000	150383050	2985	2985	2985	2985	2224
265	20250204	152900	143744410	2990	2990	2990	2990	0
266	20250204	152800	143744410	2990	2990	2990	2990	0
267	20250204	152700	143744410	2990	2990	2990	2990	0
268	20250204	152600	143744410	2990	2990	2990	2990	0
269	20250204	152500	143744410	2990	2990	2990	2990	0
270	20250204	152400	143744410	2990	2990	2990	2990	0
271	20250204	152300	143744410	2990	2990	2990	2990	0
272	20250204	152200	143744410	2990	2990	2990	2990	0
273	20250204	152100	143744410	2990	2990	2990	2990	0
274	20250204	152000	143744410	2990	2990	2990	2990	0
275	20250204	151900	143744410	2990	2985	2990	2985	39
276	20250204	151800	143627985	2995	2995	2995	2995	0
277	20250204	151700	143627985	2995	2995	2995	2990	264
278	20250204	151600	142837950	3005	3005	3005	3005	1
279	20250204	151500	142834945	2985	2985	2985	2985	5000
280	20250204	151400	127909945	2985	3005	3005	2985	249
281	20250204	151300	127162870	2985	2985	2985	2985	1286
282	20250204	151200	123324160	2985	2990	3010	2985	673
283	20250204	151100	121311735	2990	2980	2990	2980	427
284	20250204	151000	120038855	2990	2990	2990	2985	34
285	20250204	150900	119937200	2990	2990	2990	2990	0
286	20250204	150800	119937200	2990	2990	2990	2990	0
287	20250204	150700	119937200	2990	2990	2990	2990	0
288	20250204	150600	119937200	2990	2990	2990	2990	0
289	20250204	150500	119937200	2990	2990	2990	2990	0
290	20250204	150400	119937200	2990	2990	2990	2990	0
291	20250204	150300	119937200	2990	2990	2990	2990	0
292	20250204	150200	119937200	2990	2990	2990	2990	3
293	20250204	150100	119928230	3000	3000	3000	3000	0
294	20250204	150000	119928230	3000	2980	3000	2980	20
295	20250204	145900	119868610	3000	3000	3000	3000	0
296	20250204	145800	119868610	3000	3000	3000	3000	0
297	20250204	145700	119868610	3000	3000	3000	3000	0
298	20250204	145600	119868610	3000	3000	3000	3000	0
299	20250204	145500	119868610	3000	3000	3000	3000	0
300	20250204	145400	119868610	3000	3000	3000	3000	0
301	20250204	145300	119868610	3000	3000	3000	3000	2
302	20250204	145200	119862610	3000	3000	3000	3000	0
303	20250204	145100	119862610	3000	3000	3000	3000	0
304	20250204	145000	119862610	3000	3000	3000	3000	0
305	20250204	144900	119862610	3000	3000	3000	3000	0
306	20250204	144800	119862610	3000	3000	3000	3000	0
307	20250204	144700	119862610	3000	3000	3000	3000	1
308	20250204	144600	119859610	2980	2980	2980	2980	0
309	20250204	144500	119859610	2980	2980	2980	2980	0
310	20250204	144400	119859610	2980	2990	2990	2980	300
311	20250204	144300	118964955	2990	2990	2990	2990	0
312	20250204	144200	118964955	2990	2990	2990	2990	0
313	20250204	144100	118964955	2990	2990	2990	2990	0
314	20250204	144000	118964955	2990	2990	2990	2990	0
315	20250204	143900	118964955	2990	2990	2990	2990	0
316	20250204	143800	118964955	2990	2990	2990	2990	0
317	20250204	143700	118964955	2990	2985	2990	2985	804
318	20250204	143600	116562750	2980	2980	2980	2980	0
319	20250204	143500	116562750	2980	2980	2980	2980	1
320	20250204	143400	116559770	2975	2975	2975	2975	0
321	20250204	143300	116559770	2975	2975	2975	2975	0
322	20250204	143200	116559770	2975	2975	2975	2975	0
323	20250204	143100	116559770	2975	2975	2975	2975	0
324	20250204	143000	116559770	2975	2975	2975	2975	0
325	20250204	142900	116559770	2975	2975	2975	2975	0
326	20250204	142800	116559770	2975	2975	2975	2975	10
327	20250204	142700	116530020	2980	2980	2980	2980	0
328	20250204	142600	116530020	2980	2980	2980	2980	0
329	20250204	142500	116530020	2980	2980	2980	2980	0
330	20250204	142400	116530020	2980	2980	2980	2980	0
331	20250204	142300	116530020	2980	2980	2980	2980	0
332	20250204	142200	116530020	2980	2980	2980	2980	0
333	20250204	142100	116530020	2980	2980	2980	2980	0
334	20250204	142000	116530020	2980	2980	2980	2980	0
335	20250204	141900	116530020	2980	2980	2980	2980	0
336	20250204	141800	116530020	2980	2980	2980	2980	0
337	20250204	141700	116530020	2980	2980	2980	2980	0
338	20250204	141600	116530020	2980	2980	2980	2980	0
339	20250204	141500	116530020	2980	2980	2980	2980	49
340	20250204	141400	116384000	2985	2985	2985	2985	0
341	20250204	141300	116384000	2985	2990	2990	2985	996
342	20250204	141200	113408205	3010	3010	3010	3010	0
343	20250204	141100	113408205	3010	3010	3010	3010	2
344	20250204	141000	113402185	2985	2985	2985	2985	0
345	20250204	140900	113402185	2985	2985	2985	2985	0
346	20250204	140800	113402185	2985	2985	2985	2985	0
347	20250204	140700	113402185	2985	2995	2995	2985	554
348	20250204	140600	111744135	3015	3015	3015	3015	0
349	20250204	140500	111744135	3015	3015	3015	3015	0
350	20250204	140400	111744135	3015	3015	3015	3015	0
351	20250204	140300	111744135	3015	3015	3015	3015	0
352	20250204	140200	111744135	3015	3015	3015	3015	0
353	20250204	140100	111744135	3015	3015	3015	3015	0
354	20250204	140000	111744135	3015	3015	3015	3015	19
355	20250204	135900	111686850	2990	2990	2990	2990	0
356	20250204	135800	111686850	2990	2990	2990	2990	0
357	20250204	135700	111686850	2990	2990	2990	2990	1658
358	20250204	135600	106729430	3015	3015	3015	3015	0
359	20250204	135500	106729430	3015	3015	3015	3015	0
360	20250204	135400	106729430	3015	3015	3015	3015	0
361	20250204	135300	106729430	3015	3015	3015	3015	0
362	20250204	135200	106729430	3015	3015	3015	3015	0
363	20250204	135100	106729430	3015	3010	3015	3010	1433
364	20250204	135000	102415200	3010	3005	3010	3005	4
365	20250204	134900	102403165	3005	3005	3005	3005	0
366	20250204	134800	102403165	3005	3005	3005	3005	0
367	20250204	134700	102403165	3005	3005	3005	3005	0
368	20250204	134600	102403165	3005	3005	3005	3005	0
369	20250204	134500	102403165	3005	3005	3005	3005	0
370	20250204	134400	102403165	3005	3005	3005	3005	0
371	20250204	134300	102403165	3005	3005	3005	3005	30
372	20250204	134200	102313015	3015	3015	3015	3015	0
373	20250204	134100	102313015	3015	3015	3015	3015	0
374	20250204	134000	102313015	3015	3015	3015	3015	0
375	20250204	133900	102313015	3015	3015	3015	3015	0
376	20250204	133800	102313015	3015	3015	3015	3015	0
377	20250204	133700	102313015	3015	3015	3015	3015	0
378	20250204	133600	102313015	3015	3015	3015	3015	0
379	20250204	133500	102313015	3015	3015	3015	3015	0
380	20250204	133400	102313015	3015	3015	3015	3015	0
381	20250204	133300	102313015	3015	3015	3015	3015	0
382	20250204	133200	102313015	3015	3015	3015	3015	0
383	20250204	133100	102313015	3015	3015	3015	3015	0
384	20250204	133000	102313015	3015	3015	3015	3015	0
385	20250204	132900	102313015	3015	3015	3015	3015	0
386	20250204	132800	102313015	3015	3015	3015	3015	0
387	20250204	132700	102313015	3015	3015	3015	3015	0
388	20250204	132600	102313015	3015	3015	3015	3015	0
389	20250204	132500	102313015	3015	3015	3015	3015	0
390	20250204	132400	102313015	3015	3015	3015	3015	0
391	20250204	132300	102313015	3015	3015	3015	3015	0
392	20250204	132200	102313015	3015	3015	3015	3015	0
393	20250204	132100	102313015	3015	3015	3015	3015	0
394	20250204	132000	102313015	3015	3015	3015	3015	0
395	20250204	131900	102313015	3015	3015	3015	3015	0
396	20250204	131800	102313015	3015	3015	3015	3015	0
397	20250204	131700	102313015	3015	3015	3015	3015	2
398	20250204	131600	102306985	2985	2990	2990	2985	1200
399	20250204	131500	98721485	3015	3015	3015	3015	0
400	20250204	131400	98721485	3015	3015	3015	3015	0
401	20250204	131300	98721485	3015	3015	3015	3015	0
402	20250204	131200	98721485	3015	3015	3015	3015	0
403	20250204	131100	98721485	3015	3020	3020	3015	416
404	20250204	131000	97466915	3030	3030	3030	3030	0
405	20250204	130900	97466915	3030	3030	3030	3030	32
406	20250204	130800	97369955	3025	3035	3035	3025	3
407	20250204	130700	97360860	3035	3035	3035	3035	0
408	20250204	130600	97360860	3035	3035	3035	3035	0
409	20250204	130500	97360860	3035	3035	3035	3035	0
410	20250204	130400	97360860	3035	3035	3035	3035	100
411	20250204	130300	97057360	3035	3035	3035	3035	2
412	20250204	130200	97051290	3030	3030	3030	3030	527
413	20250204	130100	95454480	3030	3030	3030	3030	0
414	20250204	130000	95454480	3030	3030	3030	3030	0
415	20250204	125900	95454480	3030	3030	3030	3030	0
416	20250204	125800	95454480	3030	3030	3030	3030	400
417	20250204	125700	94242480	3030	3020	3030	3020	300
418	20250204	125600	93335115	3015	3000	3015	3000	1961
419	20250204	125500	87437160	3000	3000	3000	3000	51
420	20250204	125400	87284160	3005	3005	3005	3005	0
421	20250204	125300	87284160	3005	3005	3005	3005	0
422	20250204	125200	87284160	3005	3005	3005	3005	0
423	20250204	125100	87284160	3005	3005	3005	3005	200
424	20250204	125000	86683160	3005	3005	3005	3005	300
425	20250204	124900	85781660	3005	3005	3005	3005	200
426	20250204	124800	85180660	3005	3005	3005	3005	0
427	20250204	124700	85180660	3005	3000	3005	3000	700
428	20250204	124600	83079660	3000	3000	3000	3000	210
429	20250204	124500	82449660	3005	3000	3005	3000	320
430	20250204	124400	81489650	3000	3000	3000	3000	0
431	20250204	124300	81489650	3000	3000	3000	3000	0
432	20250204	124200	81489650	3000	3000	3000	3000	7
433	20250204	124100	81468650	3000	3000	3000	3000	0
434	20250204	124000	81468650	3000	3000	3000	3000	0
435	20250204	123900	81468650	3000	3000	3000	3000	0
436	20250204	123800	81468650	3000	3000	3000	3000	552
437	20250204	123700	79812650	3005	3005	3005	3005	0
438	20250204	123600	79812650	3005	3005	3005	3005	0
439	20250204	123500	79812650	3005	3005	3005	3005	0
440	20250204	123400	79812650	3005	3005	3005	3005	0
441	20250204	123300	79812650	3005	3005	3005	3005	0
442	20250204	123200	79812650	3005	3005	3005	3005	0
443	20250204	123100	79812650	3005	3005	3005	3005	0
444	20250204	123000	79812650	3005	3005	3005	3005	0
445	20250204	122900	79812650	3005	3005	3005	3005	0
446	20250204	122800	79812650	3005	3005	3005	3005	697
447	20250204	122700	77718165	3005	2995	3005	2995	1500
448	20250204	122600	73218615	2990	2990	2990	2990	0
449	20250204	122500	73218615	2990	2990	2990	2990	0
450	20250204	122400	73218615	2990	2990	2990	2990	0
451	20250204	122300	73218615	2990	2990	2990	2990	0
452	20250204	122200	73218615	2990	2990	2990	2990	0
453	20250204	122100	73218615	2990	2990	2990	2990	0
454	20250204	122000	73218615	2990	2990	2990	2990	37
455	20250204	121900	73107985	2995	2990	2995	2990	30
456	20250204	121800	73018150	2985	2985	2985	2985	0
457	20250204	121700	73018150	2985	2985	2985	2985	0
458	20250204	121600	73018150	2985	2985	2985	2985	0
459	20250204	121500	73018150	2985	2985	2985	2985	0
460	20250204	121400	73018150	2985	2985	2985	2985	0
461	20250204	121300	73018150	2985	2980	2985	2980	525
462	20250204	121200	71453525	2980	2980	2980	2980	29
463	20250204	121100	71367105	2980	2980	2980	2980	0
464	20250204	121000	71367105	2980	2980	2980	2980	0
465	20250204	120900	71367105	2980	2980	2980	2980	13
466	20250204	120800	71328365	2965	2965	2965	2965	0
467	20250204	120700	71328365	2965	2965	2965	2965	0
468	20250204	120600	71328365	2965	2965	2965	2965	0
469	20250204	120500	71328365	2965	2965	2965	2965	0
470	20250204	120400	71328365	2965	2965	2965	2965	0
471	20250204	120300	71328365	2965	2965	2965	2965	0
472	20250204	120200	71328365	2965	2975	2975	2965	331
473	20250204	120100	70345490	2975	2975	2975	2975	0
474	20250204	120000	70345490	2975	2975	2975	2975	0
475	20250204	115900	70345490	2975	2975	2975	2975	672
476	20250204	115800	68346290	2980	2980	2980	2980	0
477	20250204	115700	68346290	2980	2980	2980	2980	0
478	20250204	115600	68346290	2980	2980	2980	2980	0
479	20250204	115500	68346290	2980	2980	2980	2980	137
480	20250204	115400	67938030	2980	2980	2980	2980	0
481	20250204	115300	67938030	2980	2980	2980	2980	0
482	20250204	115200	67938030	2980	2980	2980	2980	0
483	20250204	115100	67938030	2980	2980	2980	2980	0
484	20250204	115000	67938030	2980	2980	2980	2980	1
485	20250204	114900	67935050	2975	2975	2975	2975	50
486	20250204	114800	67786300	2970	2970	2970	2970	0
487	20250204	114700	67786300	2970	2970	2970	2970	49
488	20250204	114600	67640770	2975	2975	2975	2975	1
489	20250204	114500	67637795	2980	2980	2980	2980	0
490	20250204	114400	67637795	2980	2980	2980	2980	10
491	20250204	114300	67607995	2980	2980	2980	2980	0
492	20250204	114200	67607995	2980	2980	2980	2980	0
493	20250204	114100	67607995	2980	2990	2990	2980	976
494	20250204	114000	64699500	2995	2995	2995	2995	0
495	20250204	113900	64699500	2995	2995	2995	2995	0
496	20250204	113800	64699500	2995	2995	2995	2995	1
497	20250204	113700	64696505	3000	3000	3000	3000	0
498	20250204	113600	64696505	3000	2990	3000	2990	499
499	20250204	113500	63202325	2990	2990	2990	2990	0
500	20250204	113400	63202325	2990	2990	2990	2990	522
501	20250204	113300	61641545	2990	2980	2990	2980	47
502	20250204	113200	61501475	2980	2980	2980	2980	1
503	20250204	113100	61498495	2980	2980	2980	2980	0
504	20250204	113000	61498495	2980	2980	2980	2980	0
505	20250204	112900	61498495	2980	2980	2980	2980	0
506	20250204	112800	61498495	2980	2980	2980	2980	0
507	20250204	112700	61498495	2980	2980	2980	2980	0
508	20250204	112600	61498495	2980	2980	2980	2980	0
509	20250204	112500	61498495	2980	2980	2980	2980	0
510	20250204	112400	61498495	2980	2980	2980	2980	1
511	20250204	112300	61495515	2975	2975	2975	2975	0
512	20250204	112200	61495515	2975	2975	2975	2975	0
513	20250204	112100	61495515	2975	2990	2990	2975	12
514	20250204	112000	61459785	2975	2975	2975	2975	0
515	20250204	111900	61459785	2975	2975	2975	2975	0
516	20250204	111800	61459785	2975	2975	2975	2975	0
517	20250204	111700	61459785	2975	2975	2975	2975	0
518	20250204	111600	61459785	2975	2975	2975	2975	0
519	20250204	111500	61459785	2975	2975	2975	2975	321
520	20250204	111400	60504810	2975	2975	2975	2975	0
521	20250204	111300	60504810	2975	2970	2975	2970	1000
522	20250204	111200	57532445	2970	2970	2970	2970	0
523	20250204	111100	57532445	2970	2965	2970	2965	661
524	20250204	111000	55572515	2955	2955	2955	2955	0
525	20250204	110900	55572515	2955	2955	2955	2955	0
526	20250204	110800	55572515	2955	2955	2955	2955	0
527	20250204	110700	55572515	2955	2955	2955	2955	1
528	20250204	110600	55569560	2955	2955	2955	2955	0
529	20250204	110500	55569560	2955	2955	2955	2955	0
530	20250204	110400	55569560	2955	2960	2960	2955	113
531	20250204	110300	55235085	2960	2960	2960	2960	5
532	20250204	110200	55220285	2960	2960	2960	2960	169
533	20250204	110100	54720045	2965	2965	2965	2965	28
534	20250204	110000	54637025	2975	2975	2975	2975	0
535	20250204	105900	54637025	2975	2975	2975	2975	0
536	20250204	105800	54637025	2975	2975	2975	2975	0
537	20250204	105700	54637025	2975	2975	2975	2975	0
538	20250204	105600	54637025	2975	2975	2975	2975	0
539	20250204	105500	54637025	2975	2975	2975	2975	0
540	20250204	105400	54637025	2975	2975	2975	2975	2
541	20250204	105300	54631075	2970	2970	2970	2970	0
542	20250204	105200	54631075	2970	2970	2970	2970	27
543	20250204	105100	54550885	2965	2965	2965	2965	0
544	20250204	105000	54550885	2965	2965	2965	2965	0
545	20250204	104900	54550885	2965	2965	2965	2965	0
546	20250204	104800	54550885	2965	2970	2970	2965	1500
547	20250204	104700	50100750	2975	2975	2975	2975	301
548	20250204	104600	49205275	2995	2995	2995	2995	0
549	20250204	104500	49205275	2995	2995	2995	2995	0
550	20250204	104400	49205275	2995	2995	2995	2995	0
551	20250204	104300	49205275	2995	2995	2995	2995	0
552	20250204	104200	49205275	2995	2995	2995	2995	0
553	20250204	104100	49205275	2995	2995	2995	2995	0
554	20250204	104000	49205275	2995	2995	2995	2995	0
555	20250204	103900	49205275	2995	2995	2995	2995	0
556	20250204	103800	49205275	2995	2995	2995	2995	0
557	20250204	103700	49205275	2995	2995	2995	2995	0
558	20250204	103600	49205275	2995	2995	2995	2995	0
559	20250204	103500	49205275	2995	2990	2995	2990	36
560	20250204	103400	49097535	2980	2980	2990	2980	2300
561	20250204	103300	42235905	2980	2980	2980	2980	400
562	20250204	103200	41043905	2980	2970	2980	2970	1700
563	20250204	103100	35989395	2970	2970	2970	2970	20
564	20250204	103000	35929995	2960	2960	2960	2960	258
565	20250204	102900	35166315	2960	2960	2960	2960	0
566	20250204	102800	35166315	2960	2960	2960	2960	0
567	20250204	102700	35166315	2960	2960	2960	2960	0
568	20250204	102600	35166315	2960	2960	2960	2960	0
569	20250204	102500	35166315	2960	2960	2960	2960	0
570	20250204	102400	35166315	2960	2960	2960	2960	0
571	20250204	102300	35166315	2960	2960	2960	2960	19
572	20250204	102200	35110075	2960	2960	2960	2960	0
573	20250204	102100	35110075	2960	2960	2960	2960	0
574	20250204	102000	35110075	2960	2960	2960	2960	1220
575	20250204	101900	31498875	2965	2965	2965	2965	0
576	20250204	101800	31498875	2965	2965	2965	2965	0
577	20250204	101700	31498875	2965	2965	2965	2965	50
578	20250204	101600	31350625	2970	2970	2970	2970	0
579	20250204	101500	31350625	2970	2970	2970	2970	0
580	20250204	101400	31350625	2970	2970	2970	2970	0
581	20250204	101300	31350625	2970	2970	2970	2970	0
582	20250204	101200	31350625	2970	2970	2970	2970	0
583	20250204	101100	31350625	2970	2970	2970	2970	0
584	20250204	101000	31350625	2970	2970	2970	2970	0
585	20250204	100900	31350625	2970	2970	2970	2970	0
586	20250204	100800	31350625	2970	2970	2970	2970	0
587	20250204	100700	31350625	2970	2970	2970	2970	0
588	20250204	100600	31350625	2970	2970	2970	2970	0
589	20250204	100500	31350625	2970	2970	2970	2970	0
590	20250204	100400	31350625	2970	2970	2970	2970	50
591	20250204	100300	31202125	2955	2955	2955	2955	0
592	20250204	100200	31202125	2955	2955	2955	2955	0
593	20250204	100100	31202125	2955	2955	2955	2955	0
594	20250204	100000	31202125	2955	2955	2955	2955	0
595	20250204	095900	31202125	2955	2955	2955	2955	0
596	20250204	095800	31202125	2955	2955	2955	2955	0
597	20250204	095700	31202125	2955	2955	2955	2955	490
598	20250204	095600	29754175	2945	2945	2945	2945	2
599	20250204	095500	29748285	2955	2970	2990	2950	1506
600	20250204	095400	25297710	2970	2970	2970	2970	0
601	20250204	095300	25297710	2970	2970	2970	2970	0
602	20250204	095200	25297710	2970	2970	2970	2970	0
603	20250204	095100	25297710	2970	2970	2970	2970	0
604	20250204	095000	25297710	2970	2970	2970	2970	0
605	20250204	094900	25297710	2970	2990	2990	2970	4
606	20250204	094800	25285790	2995	2995	2995	2995	0
607	20250204	094700	25285790	2995	2995	2995	2995	0
608	20250204	094600	25285790	2995	2995	2995	2995	0
609	20250204	094500	25285790	2995	2995	2995	2995	0
610	20250204	094400	25285790	2995	2995	2995	2995	0
611	20250204	094300	25285790	2995	2980	2995	2980	4
612	20250204	094200	25273840	2960	2980	2980	2960	1700
613	20250204	094100	20235090	2995	2995	2995	2995	0
614	20250204	094000	20235090	2995	2995	2995	2995	0
615	20250204	093900	20235090	2995	2995	2995	2995	0
616	20250204	093800	20235090	2995	2995	2995	2995	0
617	20250204	093700	20235090	2995	2995	2995	2995	0
618	20250204	093600	20235090	2995	2990	2995	2990	9
619	20250204	093500	20208175	2985	2985	2985	2985	0
620	20250204	093400	20208175	2985	2985	2985	2985	0
621	20250204	093300	20208175	2985	2985	2985	2985	23
622	20250204	093200	20139520	2985	2980	2985	2980	223
623	20250204	093100	19474865	2980	2960	2980	2960	221
624	20250204	093000	18818785	2965	2965	2965	2965	300
625	20250204	092900	17929285	2950	2950	2950	2950	0
626	20250204	092800	17929285	2950	2950	2950	2950	0
627	20250204	092700	17929285	2950	2950	2950	2950	0
628	20250204	092600	17929285	2950	2950	2950	2950	0
629	20250204	092500	17929285	2950	2950	2950	2950	0
630	20250204	092400	17929285	2950	2950	2950	2950	0
631	20250204	092300	17929285	2950	2950	2950	2950	0
632	20250204	092200	17929285	2950	2950	2950	2950	0
633	20250204	092100	17929285	2950	2950	2950	2950	0
634	20250204	092000	17929285	2950	2950	2950	2950	0
635	20250204	091900	17929285	2950	2950	2950	2950	0
636	20250204	091800	17929285	2950	2950	2950	2950	30
637	20250204	091700	17840785	2955	2955	2955	2955	1
638	20250204	091600	17837830	3000	3000	3000	3000	1
639	20250204	091500	17834830	3005	3000	3005	3000	50
640	20250204	091400	17684695	3005	3005	3005	3005	2
641	20250204	091300	17678685	3005	3005	3005	3005	0
642	20250204	091200	17678685	3005	2985	3005	2985	500
643	20250204	091100	16182105	2940	2940	2940	2940	0
644	20250204	091000	16182105	2940	2940	2940	2940	0
645	20250204	090900	16182105	2940	2940	2940	2940	0
646	20250204	090800	16182105	2940	2940	2940	2940	0
647	20250204	090700	16182105	2940	2940	2940	2940	0
648	20250204	090600	16182105	2940	2940	2940	2940	0
649	20250204	090500	16182105	2940	2970	2970	2940	2779
650	20250204	090400	7981725	2960	2970	3000	2960	1385
651	20250204	090300	3841635	2970	2950	2970	2950	1143
652	20250204	090200	450980	2960	2970	2970	2960	2
653	20250204	090100	445050	2970	2970	2970	2970	101
654	20250204	090000	145080	2940	2900	2940	2900	27