KissMeData/111710/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	201000	20285815	5040	5040	5040	5040	186
3	20250204	200900	20285815	5040	5040	5040	5040	0
4	20250204	200800	20285815	5040	5040	5040	5040	0
5	20250204	200700	20285815	5040	5040	5040	5040	0
6	20250204	200600	20285815	5040	5040	5040	5040	0
7	20250204	200500	20285815	5040	5040	5040	5040	0
8	20250204	200400	20285815	5040	5040	5040	5040	0
9	20250204	200300	20285815	5040	5040	5040	5040	0
10	20250204	200200	20285815	5040	5040	5040	5040	0
11	20250204	200100	20285815	5040	5040	5040	5040	0
12	20250204	200000	20285815	5040	5040	5040	5040	0
13	20250204	195900	20285815	5040	5040	5040	5040	0
14	20250204	195800	20285815	5040	5040	5040	5040	0
15	20250204	195700	20285815	5040	5040	5040	5040	0
16	20250204	195600	20285815	5040	5040	5040	5040	0
17	20250204	195500	20285815	5040	5040	5040	5040	0
18	20250204	195400	20285815	5040	5040	5040	5040	0
19	20250204	195300	20285815	5040	5040	5040	5040	0
20	20250204	195200	20285815	5040	5040	5040	5040	0
21	20250204	195100	20285815	5040	5040	5040	5040	0
22	20250204	195000	20285815	5040	5040	5040	5040	0
23	20250204	194900	20285815	5040	5040	5040	5040	0
24	20250204	194800	20285815	5040	5040	5040	5040	0
25	20250204	194700	20285815	5040	5040	5040	5040	0
26	20250204	194600	20285815	5040	5040	5040	5040	0
27	20250204	194500	20285815	5040	5040	5040	5040	0
28	20250204	194400	20285815	5040	5040	5040	5040	0
29	20250204	194300	20285815	5040	5040	5040	5040	0
30	20250204	194200	20285815	5040	5040	5040	5040	0
31	20250204	194100	20285815	5040	5040	5040	5040	0
32	20250204	194000	20285815	5040	5040	5040	5040	186
33	20250204	193900	20285815	5040	5040	5040	5040	0
34	20250204	193800	20285815	5040	5040	5040	5040	0
35	20250204	193700	20285815	5040	5040	5040	5040	0
36	20250204	193600	20285815	5040	5040	5040	5040	0
37	20250204	193500	20285815	5040	5040	5040	5040	0
38	20250204	193400	20285815	5040	5040	5040	5040	0
39	20250204	193300	20285815	5040	5040	5040	5040	0
40	20250204	193200	20285815	5040	5040	5040	5040	0
41	20250204	193100	20285815	5040	5040	5040	5040	0
42	20250204	193000	20285815	5040	5040	5040	5040	0
43	20250204	192900	20285815	5040	5040	5040	5040	0
44	20250204	192800	20285815	5040	5040	5040	5040	0
45	20250204	192700	20285815	5040	5040	5040	5040	0
46	20250204	192600	20285815	5040	5040	5040	5040	0
47	20250204	192500	20285815	5040	5040	5040	5040	0
48	20250204	192400	20285815	5040	5040	5040	5040	0
49	20250204	192300	20285815	5040	5040	5040	5040	0
50	20250204	192200	20285815	5040	5040	5040	5040	0
51	20250204	192100	20285815	5040	5040	5040	5040	0
52	20250204	192000	20285815	5040	5040	5040	5040	0
53	20250204	191900	20285815	5040	5040	5040	5040	0
54	20250204	191800	20285815	5040	5040	5040	5040	0
55	20250204	191700	20285815	5040	5040	5040	5040	0
56	20250204	191600	20285815	5040	5040	5040	5040	0
57	20250204	191500	20285815	5040	5040	5040	5040	0
58	20250204	191400	20285815	5040	5040	5040	5040	0
59	20250204	191300	20285815	5040	5040	5040	5040	0
60	20250204	191200	20285815	5040	5040	5040	5040	0
61	20250204	191100	20285815	5040	5040	5040	5040	0
62	20250204	191000	20285815	5040	5040	5040	5040	186
63	20250204	190900	20285815	5040	5040	5040	5040	0
64	20250204	190800	20285815	5040	5040	5040	5040	0
65	20250204	190700	20285815	5040	5040	5040	5040	0
66	20250204	190600	20285815	5040	5040	5040	5040	0
67	20250204	190500	20285815	5040	5040	5040	5040	0
68	20250204	190400	20285815	5040	5040	5040	5040	0
69	20250204	190300	20285815	5040	5040	5040	5040	0
70	20250204	190200	20285815	5040	5040	5040	5040	0
71	20250204	190100	20285815	5040	5040	5040	5040	0
72	20250204	190000	20285815	5040	5040	5040	5040	0
73	20250204	185900	20285815	5040	5040	5040	5040	0
74	20250204	185800	20285815	5040	5040	5040	5040	0
75	20250204	185700	20285815	5040	5040	5040	5040	0
76	20250204	185600	20285815	5040	5040	5040	5040	0
77	20250204	185500	20285815	5040	5040	5040	5040	0
78	20250204	185400	20285815	5040	5040	5040	5040	0
79	20250204	185300	20285815	5040	5040	5040	5040	0
80	20250204	185200	20285815	5040	5040	5040	5040	0
81	20250204	185100	20285815	5040	5040	5040	5040	0
82	20250204	185000	20285815	5040	5040	5040	5040	0
83	20250204	184900	20285815	5040	5040	5040	5040	0
84	20250204	184800	20285815	5040	5040	5040	5040	0
85	20250204	184700	20285815	5040	5040	5040	5040	0
86	20250204	184600	20285815	5040	5040	5040	5040	0
87	20250204	184500	20285815	5040	5040	5040	5040	0
88	20250204	184400	20285815	5040	5040	5040	5040	0
89	20250204	184300	20285815	5040	5040	5040	5040	0
90	20250204	184200	20285815	5040	5040	5040	5040	0
91	20250204	184100	20285815	5040	5040	5040	5040	0
92	20250204	184000	20285815	5040	5040	5040	5040	186
93	20250204	183900	20285815	5040	5040	5040	5040	0
94	20250204	183800	20285815	5040	5040	5040	5040	0
95	20250204	183700	20285815	5040	5040	5040	5040	0
96	20250204	183600	20285815	5040	5040	5040	5040	0
97	20250204	183500	20285815	5040	5040	5040	5040	0
98	20250204	183400	20285815	5040	5040	5040	5040	0
99	20250204	183300	20285815	5040	5040	5040	5040	0
100	20250204	183200	20285815	5040	5040	5040	5040	0
101	20250204	183100	20285815	5040	5040	5040	5040	0
102	20250204	183000	20285815	5040	5040	5040	5040	0
103	20250204	182900	20285815	5040	5040	5040	5040	0
104	20250204	182800	20285815	5040	5040	5040	5040	0
105	20250204	182700	20285815	5040	5040	5040	5040	0
106	20250204	182600	20285815	5040	5040	5040	5040	0
107	20250204	182500	20285815	5040	5040	5040	5040	0
108	20250204	182400	20285815	5040	5040	5040	5040	0
109	20250204	182300	20285815	5040	5040	5040	5040	0
110	20250204	182200	20285815	5040	5040	5040	5040	0
111	20250204	182100	20285815	5040	5040	5040	5040	0
112	20250204	182000	20285815	5040	5040	5040	5040	0
113	20250204	181900	20285815	5040	5040	5040	5040	0
114	20250204	181800	20285815	5040	5040	5040	5040	0
115	20250204	181700	20285815	5040	5040	5040	5040	0
116	20250204	181600	20285815	5040	5040	5040	5040	0
117	20250204	181500	20285815	5040	5040	5040	5040	0
118	20250204	181400	20285815	5040	5040	5040	5040	0
119	20250204	181300	20285815	5040	5040	5040	5040	0
120	20250204	181200	20285815	5040	5040	5040	5040	0
121	20250204	181100	20285815	5040	5040	5040	5040	0
122	20250204	181000	20285815	5040	5040	5040	5040	186
123	20250204	180900	20285815	5040	5040	5040	5040	0
124	20250204	180800	20285815	5040	5040	5040	5040	0
125	20250204	180700	20285815	5040	5040	5040	5040	0
126	20250204	180600	20285815	5040	5040	5040	5040	0
127	20250204	180500	20285815	5040	5040	5040	5040	0
128	20250204	180400	20285815	5040	5040	5040	5040	0
129	20250204	180300	20285815	5040	5040	5040	5040	0
130	20250204	180200	20285815	5040	5040	5040	5040	0
131	20250204	180100	20285815	5040	5040	5040	5040	0
132	20250204	180000	20285815	5040	5040	5040	5040	0
133	20250204	175900	20285815	5040	5040	5040	5040	0
134	20250204	175800	20285815	5040	5040	5040	5040	0
135	20250204	175700	20285815	5040	5040	5040	5040	0
136	20250204	175600	20285815	5040	5040	5040	5040	0
137	20250204	175500	20285815	5040	5040	5040	5040	0
138	20250204	175400	20285815	5040	5040	5040	5040	0
139	20250204	175300	20285815	5040	5040	5040	5040	0
140	20250204	175200	20285815	5040	5040	5040	5040	0
141	20250204	175100	20285815	5040	5040	5040	5040	0
142	20250204	175000	20285815	5040	5040	5040	5040	0
143	20250204	174900	20285815	5040	5040	5040	5040	0
144	20250204	174800	20285815	5040	5040	5040	5040	0
145	20250204	174700	20285815	5040	5040	5040	5040	0
146	20250204	174600	20285815	5040	5040	5040	5040	0
147	20250204	174500	20285815	5040	5040	5040	5040	0
148	20250204	174400	20285815	5040	5040	5040	5040	0
149	20250204	174300	20285815	5040	5040	5040	5040	0
150	20250204	174200	20285815	5040	5040	5040	5040	0
151	20250204	174100	20285815	5040	5040	5040	5040	0
152	20250204	174000	20285815	5040	5040	5040	5040	186
153	20250204	173900	20285815	5040	5040	5040	5040	0
154	20250204	173800	20285815	5040	5040	5040	5040	0
155	20250204	173700	20285815	5040	5040	5040	5040	0
156	20250204	173600	20285815	5040	5040	5040	5040	0
157	20250204	173500	20285815	5040	5040	5040	5040	0
158	20250204	173400	20285815	5040	5040	5040	5040	0
159	20250204	173300	20285815	5040	5040	5040	5040	0
160	20250204	173200	20285815	5040	5040	5040	5040	0
161	20250204	173100	20285815	5040	5040	5040	5040	0
162	20250204	173000	20285815	5040	5040	5040	5040	0
163	20250204	172900	20285815	5040	5040	5040	5040	0
164	20250204	172800	20285815	5040	5040	5040	5040	0
165	20250204	172700	20285815	5040	5040	5040	5040	0
166	20250204	172600	20285815	5040	5040	5040	5040	0
167	20250204	172500	20285815	5040	5040	5040	5040	0
168	20250204	172400	20285815	5040	5040	5040	5040	0
169	20250204	172300	20285815	5040	5040	5040	5040	0
170	20250204	172200	20285815	5040	5040	5040	5040	0
171	20250204	172100	20285815	5040	5040	5040	5040	0
172	20250204	172000	20285815	5040	5040	5040	5040	0
173	20250204	171900	20285815	5040	5040	5040	5040	0
174	20250204	171800	20285815	5040	5040	5040	5040	0
175	20250204	171700	20285815	5040	5040	5040	5040	0
176	20250204	171600	20285815	5040	5040	5040	5040	0
177	20250204	171500	20285815	5040	5040	5040	5040	0
178	20250204	171400	20285815	5040	5040	5040	5040	0
179	20250204	171300	20285815	5040	5040	5040	5040	0
180	20250204	171200	20285815	5040	5040	5040	5040	0
181	20250204	171100	20285815	5040	5040	5040	5040	0
182	20250204	171000	20285815	5040	5040	5040	5040	186
183	20250204	170900	20285815	5040	5040	5040	5040	0
184	20250204	170800	20285815	5040	5040	5040	5040	0
185	20250204	170700	20285815	5040	5040	5040	5040	0
186	20250204	170600	20285815	5040	5040	5040	5040	0
187	20250204	170500	20285815	5040	5040	5040	5040	0
188	20250204	170400	20285815	5040	5040	5040	5040	0
189	20250204	170300	20285815	5040	5040	5040	5040	0
190	20250204	170200	20285815	5040	5040	5040	5040	0
191	20250204	170100	20285815	5040	5040	5040	5040	0
192	20250204	170000	20285815	5040	5040	5040	5040	0
193	20250204	165900	20285815	5040	5040	5040	5040	0
194	20250204	165800	20285815	5040	5040	5040	5040	0
195	20250204	165700	20285815	5040	5040	5040	5040	0
196	20250204	165600	20285815	5040	5040	5040	5040	0
197	20250204	165500	20285815	5040	5040	5040	5040	0
198	20250204	165400	20285815	5040	5040	5040	5040	0
199	20250204	165300	20285815	5040	5040	5040	5040	0
200	20250204	165200	20285815	5040	5040	5040	5040	0
201	20250204	165100	20285815	5040	5040	5040	5040	0
202	20250204	165000	20285815	5040	5040	5040	5040	0
203	20250204	164900	20285815	5040	5040	5040	5040	0
204	20250204	164800	20285815	5040	5040	5040	5040	0
205	20250204	164700	20285815	5040	5040	5040	5040	0
206	20250204	164600	20285815	5040	5040	5040	5040	0
207	20250204	164500	20285815	5040	5040	5040	5040	0
208	20250204	164400	20285815	5040	5040	5040	5040	0
209	20250204	164300	20285815	5040	5040	5040	5040	0
210	20250204	164200	20285815	5040	5040	5040	5040	0
211	20250204	164100	20285815	5040	5040	5040	5040	0
212	20250204	164000	20285815	5040	5040	5040	5040	186
213	20250204	163900	20285815	5040	5040	5040	5040	0
214	20250204	163800	20285815	5040	5040	5040	5040	0
215	20250204	163700	20285815	5040	5040	5040	5040	0
216	20250204	163600	20285815	5040	5040	5040	5040	0
217	20250204	163500	20285815	5040	5040	5040	5040	0
218	20250204	163400	20285815	5040	5040	5040	5040	0
219	20250204	163300	20285815	5040	5040	5040	5040	0
220	20250204	163200	20285815	5040	5040	5040	5040	0
221	20250204	163100	20285815	5040	5040	5040	5040	0
222	20250204	163000	20285815	5040	5040	5040	5040	0
223	20250204	162900	20285815	5040	5040	5040	5040	0
224	20250204	162800	20285815	5040	5040	5040	5040	0
225	20250204	162700	20285815	5040	5040	5040	5040	0
226	20250204	162600	20285815	5040	5040	5040	5040	0
227	20250204	162500	20285815	5040	5040	5040	5040	0
228	20250204	162400	20285815	5040	5040	5040	5040	0
229	20250204	162300	20285815	5040	5040	5040	5040	0
230	20250204	162200	20285815	5040	5040	5040	5040	0
231	20250204	162100	20285815	5040	5040	5040	5040	0
232	20250204	162000	20285815	5040	5040	5040	5040	0
233	20250204	161900	20285815	5040	5040	5040	5040	0
234	20250204	161800	20285815	5040	5040	5040	5040	0
235	20250204	161700	20285815	5040	5040	5040	5040	0
236	20250204	161600	20285815	5040	5040	5040	5040	0
237	20250204	161500	20285815	5040	5040	5040	5040	0
238	20250204	161400	20285815	5040	5040	5040	5040	0
239	20250204	161300	20285815	5040	5040	5040	5040	0
240	20250204	161200	20285815	5040	5040	5040	5040	0
241	20250204	161100	20285815	5040	5040	5040	5040	0
242	20250204	161000	20285815	5040	5040	5040	5040	186
243	20250204	160900	20285815	5040	5040	5040	5040	0
244	20250204	160800	20285815	5040	5040	5040	5040	0
245	20250204	160700	20285815	5040	5040	5040	5040	0
246	20250204	160600	20285815	5040	5040	5040	5040	0
247	20250204	160500	20285815	5040	5040	5040	5040	0
248	20250204	160400	20285815	5040	5040	5040	5040	0
249	20250204	160300	20285815	5040	5040	5040	5040	0
250	20250204	160200	20285815	5040	5040	5040	5040	0
251	20250204	160100	20285815	5040	5040	5040	5040	0
252	20250204	160000	20285815	5040	5040	5040	5040	0
253	20250204	155900	20285815	5040	5040	5040	5040	0
254	20250204	155800	20285815	5040	5040	5040	5040	0
255	20250204	155700	20285815	5040	5040	5040	5040	0
256	20250204	155600	20285815	5040	5040	5040	5040	0
257	20250204	155500	20285815	5040	5040	5040	5040	0
258	20250204	155400	20285815	5040	5040	5040	5040	0
259	20250204	155300	20285815	5040	5040	5040	5040	0
260	20250204	155200	20285815	5040	5040	5040	5040	0
261	20250204	155100	20285815	5040	5040	5040	5040	0
262	20250204	155000	20285815	5040	5040	5040	5040	0
263	20250204	154900	20285815	5040	5040	5040	5040	0
264	20250204	154800	20285815	5040	5040	5040	5040	0
265	20250204	154700	20285815	5040	5040	5040	5040	0
266	20250204	154600	20285815	5040	5040	5040	5040	0
267	20250204	154500	20285815	5040	5040	5040	5040	0
268	20250204	154400	20285815	5040	5040	5040	5040	0
269	20250204	154300	20285815	5040	5040	5040	5040	0
270	20250204	154200	20285815	5040	5040	5040	5040	0
271	20250204	154100	20285815	5040	5040	5040	5040	0
272	20250204	154000	20285815	5040	5040	5040	5040	186
273	20250204	153900	20285815	5040	5040	5040	5040	0
274	20250204	153800	20285815	5040	5040	5040	5040	0
275	20250204	153700	20285815	5040	5040	5040	5040	0
276	20250204	153600	20285815	5040	5040	5040	5040	0
277	20250204	153500	20285815	5040	5040	5040	5040	0
278	20250204	153400	20285815	5040	5040	5040	5040	0
279	20250204	153300	20285815	5040	5040	5040	5040	0
280	20250204	153200	20285815	5040	5040	5040	5040	0
281	20250204	153100	20285815	5040	5040	5040	5040	0
282	20250204	153000	20285815	5040	5040	5040	5040	186
283	20250204	152900	19348375	4980	4980	4980	4980	0
284	20250204	152800	19348375	4980	4980	4980	4980	0
285	20250204	152700	19348375	4980	4980	4980	4980	0
286	20250204	152600	19348375	4980	4980	4980	4980	0
287	20250204	152500	19348375	4980	4980	4980	4980	0
288	20250204	152400	19348375	4980	4980	4980	4980	0
289	20250204	152300	19348375	4980	4980	4980	4980	0
290	20250204	152200	19348375	4980	4980	4980	4980	0
291	20250204	152100	19348375	4980	4980	4980	4980	0
292	20250204	152000	19348375	4980	4980	4980	4980	0
293	20250204	151900	19348375	4980	4980	4980	4980	10
294	20250204	151800	19298575	4985	4985	4985	4985	0
295	20250204	151700	19298575	4985	4985	4985	4985	0
296	20250204	151600	19298575	4985	4985	4985	4985	0
297	20250204	151500	19298575	4985	4985	4985	4985	0
298	20250204	151400	19298575	4985	4985	4985	4985	0
299	20250204	151300	19298575	4985	4985	4985	4985	0
300	20250204	151200	19298575	4985	4985	4985	4985	100
301	20250204	151100	18800075	4985	4985	4985	4985	0
302	20250204	151000	18800075	4985	4985	4985	4985	0
303	20250204	150900	18800075	4985	4985	4985	4985	0
304	20250204	150800	18800075	4985	4985	4985	4985	0
305	20250204	150700	18800075	4985	4985	4985	4985	0
306	20250204	150600	18800075	4985	4985	4985	4985	0
307	20250204	150500	18800075	4985	4985	4985	4985	0
308	20250204	150400	18800075	4985	4985	4985	4985	0
309	20250204	150300	18800075	4985	4985	4985	4985	0
310	20250204	150200	18800075	4985	4985	4985	4985	0
311	20250204	150100	18800075	4985	4985	4985	4985	0
312	20250204	150000	18800075	4985	4985	4985	4985	0
313	20250204	145900	18800075	4985	4985	4985	4985	0
314	20250204	145800	18800075	4985	4985	4985	4985	0
315	20250204	145700	18800075	4985	4985	4985	4985	0
316	20250204	145600	18800075	4985	4985	4985	4985	0
317	20250204	145500	18800075	4985	4985	4985	4985	0
318	20250204	145400	18800075	4985	4985	4985	4985	0
319	20250204	145300	18800075	4985	4985	4985	4985	0
320	20250204	145200	18800075	4985	4985	4985	4985	0
321	20250204	145100	18800075	4985	4985	4985	4985	30
322	20250204	145000	18650525	4985	4985	4985	4985	0
323	20250204	144900	18650525	4985	4985	4985	4985	0
324	20250204	144800	18650525	4985	4985	4985	4985	2
325	20250204	144700	18640555	4980	4980	4980	4980	0
326	20250204	144600	18640555	4980	4980	4980	4980	0
327	20250204	144500	18640555	4980	4980	4980	4980	10
328	20250204	144400	18590755	4980	4980	4980	4980	6
329	20250204	144300	18560875	4980	4980	4980	4980	12
330	20250204	144200	18501115	4985	4985	4985	4985	0
331	20250204	144100	18501115	4985	4985	4985	4985	0
332	20250204	144000	18501115	4985	4985	4985	4985	0
333	20250204	143900	18501115	4985	4985	4985	4985	0
334	20250204	143800	18501115	4985	4985	4985	4985	0
335	20250204	143700	18501115	4985	4985	4985	4985	0
336	20250204	143600	18501115	4985	4985	4985	4985	0
337	20250204	143500	18501115	4985	4985	4985	4985	20
338	20250204	143400	18401415	4990	4990	4990	4990	0
339	20250204	143300	18401415	4990	4990	4990	4990	0
340	20250204	143200	18401415	4990	4990	4990	4990	0
341	20250204	143100	18401415	4990	4990	4990	4990	0
342	20250204	143000	18401415	4990	4990	4990	4990	0
343	20250204	142900	18401415	4990	4990	4990	4990	0
344	20250204	142800	18401415	4990	4990	4990	4990	0
345	20250204	142700	18401415	4990	4990	4990	4990	0
346	20250204	142600	18401415	4990	4990	4990	4990	0
347	20250204	142500	18401415	4990	4990	4990	4990	0
348	20250204	142400	18401415	4990	4990	4990	4990	0
349	20250204	142300	18401415	4990	4990	4990	4990	0
350	20250204	142200	18401415	4990	4990	4990	4990	0
351	20250204	142100	18401415	4990	4990	4990	4990	0
352	20250204	142000	18401415	4990	4990	4990	4990	0
353	20250204	141900	18401415	4990	4990	4990	4990	0
354	20250204	141800	18401415	4990	4990	4990	4990	0
355	20250204	141700	18401415	4990	4990	4990	4990	0
356	20250204	141600	18401415	4990	4990	4990	4990	0
357	20250204	141500	18401415	4990	4990	4990	4990	0
358	20250204	141400	18401415	4990	4990	4990	4990	0
359	20250204	141300	18401415	4990	4990	4990	4990	0
360	20250204	141200	18401415	4990	4990	4990	4990	0
361	20250204	141100	18401415	4990	4990	4990	4990	0
362	20250204	141000	18401415	4990	4990	4990	4990	0
363	20250204	140900	18401415	4990	4990	4990	4990	0
364	20250204	140800	18401415	4990	4990	4990	4990	10
365	20250204	140700	18351515	4995	4995	4995	4995	0
366	20250204	140600	18351515	4995	4995	4995	4995	0
367	20250204	140500	18351515	4995	4995	4995	4995	0
368	20250204	140400	18351515	4995	4995	4995	4995	0
369	20250204	140300	18351515	4995	4995	4995	4995	0
370	20250204	140200	18351515	4995	4995	4995	4995	0
371	20250204	140100	18351515	4995	4995	4995	4995	0
372	20250204	140000	18351515	4995	4995	4995	4995	0
373	20250204	135900	18351515	4995	4995	4995	4995	0
374	20250204	135800	18351515	4995	4995	4995	4995	0
375	20250204	135700	18351515	4995	4995	4995	4995	0
376	20250204	135600	18351515	4995	4995	4995	4995	0
377	20250204	135500	18351515	4995	4995	4995	4995	0
378	20250204	135400	18351515	4995	4995	4995	4995	0
379	20250204	135300	18351515	4995	4995	4995	4995	0
380	20250204	135200	18351515	4995	4995	4995	4995	0
381	20250204	135100	18351515	4995	4995	4995	4995	0
382	20250204	135000	18351515	4995	4995	4995	4995	0
383	20250204	134900	18351515	4995	4995	4995	4995	0
384	20250204	134800	18351515	4995	4995	4995	4995	0
385	20250204	134700	18351515	4995	4995	4995	4995	0
386	20250204	134600	18351515	4995	4995	4995	4995	0
387	20250204	134500	18351515	4995	4995	4995	4995	0
388	20250204	134400	18351515	4995	4995	4995	4995	0
389	20250204	134300	18351515	4995	4995	4995	4995	0
390	20250204	134200	18351515	4995	4995	4995	4995	0
391	20250204	134100	18351515	4995	4995	4995	4995	0
392	20250204	134000	18351515	4995	4995	4995	4995	0
393	20250204	133900	18351515	4995	4995	4995	4995	0
394	20250204	133800	18351515	4995	4995	4995	4995	0
395	20250204	133700	18351515	4995	4995	4995	4995	0
396	20250204	133600	18351515	4995	4995	4995	4995	0
397	20250204	133500	18351515	4995	4995	4995	4995	0
398	20250204	133400	18351515	4995	4995	4995	4995	0
399	20250204	133300	18351515	4995	4995	4995	4995	0
400	20250204	133200	18351515	4995	4995	4995	4995	0
401	20250204	133100	18351515	4995	4995	4995	4995	0
402	20250204	133000	18351515	4995	4995	4995	4995	0
403	20250204	132900	18351515	4995	4995	4995	4995	0
404	20250204	132800	18351515	4995	4995	4995	4995	0
405	20250204	132700	18351515	4995	4995	4995	4995	0
406	20250204	132600	18351515	4995	4995	4995	4995	0
407	20250204	132500	18351515	4995	4995	4995	4995	0
408	20250204	132400	18351515	4995	4995	4995	4995	0
409	20250204	132300	18351515	4995	4995	4995	4995	0
410	20250204	132200	18351515	4995	4995	4995	4995	111
411	20250204	132100	17797070	5010	5010	5010	5010	0
412	20250204	132000	17797070	5010	5010	5010	5010	0
413	20250204	131900	17797070	5010	5010	5010	5010	0
414	20250204	131800	17797070	5010	5010	5010	5010	0
415	20250204	131700	17797070	5010	5010	5010	5010	0
416	20250204	131600	17797070	5010	5010	5010	5010	28
417	20250204	131500	17656790	5010	5010	5010	5010	1
418	20250204	131400	17651780	5030	5030	5030	5030	0
419	20250204	131300	17651780	5030	5030	5030	5030	0
420	20250204	131200	17651780	5030	5030	5030	5030	0
421	20250204	131100	17651780	5030	5030	5030	5030	0
422	20250204	131000	17651780	5030	5030	5030	5030	0
423	20250204	130900	17651780	5030	5030	5030	5030	0
424	20250204	130800	17651780	5030	5030	5030	5030	0
425	20250204	130700	17651780	5030	5030	5030	5030	0
426	20250204	130600	17651780	5030	5030	5030	5030	0
427	20250204	130500	17651780	5030	5030	5030	5030	0
428	20250204	130400	17651780	5030	5030	5030	5030	0
429	20250204	130300	17651780	5030	5030	5030	5030	0
430	20250204	130200	17651780	5030	5030	5030	5030	0
431	20250204	130100	17651780	5030	5030	5030	5030	200
432	20250204	130000	16645780	5020	5020	5020	5020	0
433	20250204	125900	16645780	5020	5020	5020	5020	0
434	20250204	125800	16645780	5020	5020	5020	5020	0
435	20250204	125700	16645780	5020	5020	5020	5020	0
436	20250204	125600	16645780	5020	5020	5020	5020	0
437	20250204	125500	16645780	5020	5020	5020	5020	0
438	20250204	125400	16645780	5020	5020	5020	5020	0
439	20250204	125300	16645780	5020	5020	5020	5020	0
440	20250204	125200	16645780	5020	5020	5020	5020	0
441	20250204	125100	16645780	5020	5020	5020	5020	0
442	20250204	125000	16645780	5020	5020	5020	5020	0
443	20250204	124900	16645780	5020	5020	5020	5020	0
444	20250204	124800	16645780	5020	5020	5020	5020	0
445	20250204	124700	16645780	5020	5020	5020	5020	0
446	20250204	124600	16645780	5020	5020	5020	5020	0
447	20250204	124500	16645780	5020	5020	5020	5020	0
448	20250204	124400	16645780	5020	5020	5020	5020	0
449	20250204	124300	16645780	5020	5020	5020	5020	0
450	20250204	124200	16645780	5020	5020	5020	5020	0
451	20250204	124100	16645780	5020	5020	5020	5020	0
452	20250204	124000	16645780	5020	5020	5020	5020	0
453	20250204	123900	16645780	5020	5020	5020	5020	0
454	20250204	123800	16645780	5020	5020	5020	5020	0
455	20250204	123700	16645780	5020	5020	5020	5020	0
456	20250204	123600	16645780	5020	5020	5020	5020	0
457	20250204	123500	16645780	5020	5020	5020	5020	0
458	20250204	123400	16645780	5020	5020	5020	5020	0
459	20250204	123300	16645780	5020	5020	5020	5020	0
460	20250204	123200	16645780	5020	5020	5020	5020	0
461	20250204	123100	16645780	5020	5020	5020	5020	0
462	20250204	123000	16645780	5020	5020	5020	5020	0
463	20250204	122900	16645780	5020	5020	5020	5020	0
464	20250204	122800	16645780	5020	5020	5020	5020	0
465	20250204	122700	16645780	5020	5020	5020	5020	0
466	20250204	122600	16645780	5020	5020	5020	5020	0
467	20250204	122500	16645780	5020	5020	5020	5020	0
468	20250204	122400	16645780	5020	5020	5020	5020	0
469	20250204	122300	16645780	5020	5020	5020	5020	0
470	20250204	122200	16645780	5020	5020	5020	5020	0
471	20250204	122100	16645780	5020	5020	5020	5020	0
472	20250204	122000	16645780	5020	5020	5020	5020	0
473	20250204	121900	16645780	5020	5020	5020	5020	0
474	20250204	121800	16645780	5020	5020	5020	5020	0
475	20250204	121700	16645780	5020	5020	5020	5020	0
476	20250204	121600	16645780	5020	5020	5020	5020	0
477	20250204	121500	16645780	5020	5020	5020	5020	0
478	20250204	121400	16645780	5020	5020	5020	5020	0
479	20250204	121300	16645780	5020	5020	5020	5020	0
480	20250204	121200	16645780	5020	5020	5020	5020	0
481	20250204	121100	16645780	5020	5020	5020	5020	0
482	20250204	121000	16645780	5020	5030	5050	5020	4
483	20250204	120900	16625640	5020	5020	5020	5020	0
484	20250204	120800	16625640	5020	5020	5020	5020	17
485	20250204	120700	16540300	5020	5020	5020	5020	20
486	20250204	120600	16439900	5020	5020	5020	5020	0
487	20250204	120500	16439900	5020	5020	5020	5020	0
488	20250204	120400	16439900	5020	5020	5020	5020	0
489	20250204	120300	16439900	5020	5020	5020	5020	0
490	20250204	120200	16439900	5020	5020	5020	5020	10
491	20250204	120100	16389700	5020	5020	5020	5020	0
492	20250204	120000	16389700	5020	5020	5020	5020	0
493	20250204	115900	16389700	5020	5020	5020	5020	0
494	20250204	115800	16389700	5020	5010	5020	5010	6
495	20250204	115700	16359630	5000	5000	5000	5000	100
496	20250204	115600	15859630	5000	5000	5000	5000	500
497	20250204	115500	13359630	5000	5000	5000	5000	0
498	20250204	115400	13359630	5000	5000	5000	5000	0
499	20250204	115300	13359630	5000	5000	5000	5000	103
500	20250204	115200	12844630	5000	5000	5000	5000	0
501	20250204	115100	12844630	5000	5000	5000	5000	0
502	20250204	115000	12844630	5000	5000	5000	5000	0
503	20250204	114900	12844630	5000	5000	5000	5000	0
504	20250204	114800	12844630	5000	5000	5000	5000	0
505	20250204	114700	12844630	5000	5000	5000	5000	0
506	20250204	114600	12844630	5000	5000	5000	5000	0
507	20250204	114500	12844630	5000	5000	5000	5000	0
508	20250204	114400	12844630	5000	5000	5000	5000	0
509	20250204	114300	12844630	5000	5000	5000	5000	0
510	20250204	114200	12844630	5000	5000	5000	5000	15
511	20250204	114100	12769630	5000	5000	5000	5000	0
512	20250204	114000	12769630	5000	5000	5000	5000	4
513	20250204	113900	12749630	5000	5000	5000	5000	0
514	20250204	113800	12749630	5000	5000	5000	5000	0
515	20250204	113700	12749630	5000	5000	5000	5000	0
516	20250204	113600	12749630	5000	5000	5000	5000	0
517	20250204	113500	12749630	5000	5000	5000	5000	0
518	20250204	113400	12749630	5000	5000	5000	5000	0
519	20250204	113300	12749630	5000	5000	5000	5000	0
520	20250204	113200	12749630	5000	5000	5000	5000	0
521	20250204	113100	12749630	5000	5000	5000	5000	0
522	20250204	113000	12749630	5000	5000	5000	5000	0
523	20250204	112900	12749630	5000	5000	5000	5000	0
524	20250204	112800	12749630	5000	5000	5000	5000	0
525	20250204	112700	12749630	5000	5000	5000	5000	0
526	20250204	112600	12749630	5000	5000	5000	5000	0
527	20250204	112500	12749630	5000	5000	5000	5000	0
528	20250204	112400	12749630	5000	5000	5000	5000	0
529	20250204	112300	12749630	5000	5000	5000	5000	0
530	20250204	112200	12749630	5000	5000	5000	5000	1
531	20250204	112100	12744630	4970	4970	4970	4970	0
532	20250204	112000	12744630	4970	4970	4970	4970	0
533	20250204	111900	12744630	4970	4970	4970	4970	0
534	20250204	111800	12744630	4970	4970	4970	4970	0
535	20250204	111700	12744630	4970	4970	4970	4970	0
536	20250204	111600	12744630	4970	4970	4970	4970	0
537	20250204	111500	12744630	4970	4970	4970	4970	0
538	20250204	111400	12744630	4970	4970	4970	4970	0
539	20250204	111300	12744630	4970	4970	4970	4970	0
540	20250204	111200	12744630	4970	4970	4970	4970	0
541	20250204	111100	12744630	4970	4970	4970	4970	0
542	20250204	111000	12744630	4970	4970	4970	4970	0
543	20250204	110900	12744630	4970	4970	4970	4970	0
544	20250204	110800	12744630	4970	4970	4970	4970	0
545	20250204	110700	12744630	4970	4970	4970	4970	0
546	20250204	110600	12744630	4970	4970	4970	4970	0
547	20250204	110500	12744630	4970	4970	4970	4970	0
548	20250204	110400	12744630	4970	4970	4970	4970	30
549	20250204	110300	12595530	4990	4990	4990	4990	0
550	20250204	110200	12595530	4990	4990	4990	4990	21
551	20250204	110100	12490740	4980	4980	4980	4980	9
552	20250204	110000	12445920	4980	4980	4980	4980	20
553	20250204	105900	12346320	4995	4995	4995	4995	0
554	20250204	105800	12346320	4995	4995	4995	4995	20
555	20250204	105700	12246420	5020	5020	5020	5020	0
556	20250204	105600	12246420	5020	4995	5020	4995	20
557	20250204	105500	12146245	5010	4985	5010	4985	18
558	20250204	105400	12056270	4980	4975	4980	4975	3
559	20250204	105300	12041340	4970	4970	4970	4970	0
560	20250204	105200	12041340	4970	4970	4970	4970	0
561	20250204	105100	12041340	4970	4970	4970	4970	1
562	20250204	105000	12036370	4965	4965	4965	4965	0
563	20250204	104900	12036370	4965	4925	4965	4925	2
564	20250204	104800	12026480	4965	4965	4965	4965	1
565	20250204	104700	12021515	4960	4960	4960	4960	0
566	20250204	104600	12021515	4960	4960	4960	4960	22
567	20250204	104500	11912395	4960	4960	4960	4960	0
568	20250204	104400	11912395	4960	4960	4960	4960	0
569	20250204	104300	11912395	4960	4960	4960	4960	40
570	20250204	104200	11713995	4960	4960	4960	4960	198
571	20250204	104100	10731915	4960	4960	4960	4960	0
572	20250204	104000	10731915	4960	4960	4960	4960	0
573	20250204	103900	10731915	4960	4960	4960	4960	0
574	20250204	103800	10731915	4960	4960	4960	4960	1
575	20250204	103700	10726955	4960	4960	4960	4960	1
576	20250204	103600	10721995	4960	4960	4960	4950	3
577	20250204	103500	10707125	4950	4955	4960	4910	122
578	20250204	103400	10102355	4910	5010	5010	4910	1956
579	20250204	103300	418820	5090	5090	5090	5090	0
580	20250204	103200	418820	5090	5090	5090	5090	0
581	20250204	103100	418820	5090	5090	5090	5090	0
582	20250204	103000	418820	5090	5090	5090	5090	0
583	20250204	102900	418820	5090	5090	5090	5090	0
584	20250204	102800	418820	5090	5090	5090	5090	0
585	20250204	102700	418820	5090	5090	5090	5090	0
586	20250204	102600	418820	5090	5090	5090	5090	0
587	20250204	102500	418820	5090	5090	5090	5090	0
588	20250204	102400	418820	5090	5090	5090	5090	0
589	20250204	102300	418820	5090	5090	5090	5090	0
590	20250204	102200	418820	5090	5090	5090	5090	0
591	20250204	102100	418820	5090	5090	5090	5090	0
592	20250204	102000	418820	5090	5090	5090	5090	0
593	20250204	101900	418820	5090	5090	5090	5090	0
594	20250204	101800	418820	5090	5090	5090	5090	0
595	20250204	101700	418820	5090	5090	5090	5090	0
596	20250204	101600	418820	5090	5090	5090	5090	0
597	20250204	101500	418820	5090	5090	5090	5090	0
598	20250204	101400	418820	5090	5090	5090	5090	10
599	20250204	101300	367920	5090	5090	5090	5090	0
600	20250204	101200	367920	5090	5090	5090	5090	0
601	20250204	101100	367920	5090	5090	5090	5090	0
602	20250204	101000	367920	5090	5090	5090	5090	0
603	20250204	100900	367920	5090	5090	5090	5090	0
604	20250204	100800	367920	5090	5090	5090	5090	0
605	20250204	100700	367920	5090	5090	5090	5090	0
606	20250204	100600	367920	5090	5090	5090	5090	0
607	20250204	100500	367920	5090	5090	5090	5090	0
608	20250204	100400	367920	5090	5090	5090	5090	0
609	20250204	100300	367920	5090	5090	5090	5090	0
610	20250204	100200	367920	5090	5090	5090	5090	0
611	20250204	100100	367920	5090	5090	5090	5090	0
612	20250204	100000	367920	5090	5090	5090	5090	0
613	20250204	095900	367920	5090	5090	5090	5090	0
614	20250204	095800	367920	5090	5090	5090	5090	0
615	20250204	095700	367920	5090	5090	5090	5090	0
616	20250204	095600	367920	5090	5090	5090	5090	0
617	20250204	095500	367920	5090	5090	5090	5090	0
618	20250204	095400	367920	5090	5090	5090	5090	0
619	20250204	095300	367920	5090	5090	5090	5090	0
620	20250204	095200	367920	5090	5090	5090	5090	0
621	20250204	095100	367920	5090	5090	5090	5090	0
622	20250204	095000	367920	5090	5090	5090	5090	0
623	20250204	094900	367920	5090	5090	5090	5090	0
624	20250204	094800	367920	5090	5090	5090	5090	0
625	20250204	094700	367920	5090	5090	5090	5090	2
626	20250204	094600	357740	5090	5090	5090	5090	0
627	20250204	094500	357740	5090	5090	5090	5090	0
628	20250204	094400	357740	5090	5090	5090	5090	0
629	20250204	094300	357740	5090	5090	5090	5090	1
630	20250204	094200	352650	5100	5100	5100	5100	0
631	20250204	094100	352650	5100	5100	5100	5100	0
632	20250204	094000	352650	5100	5100	5100	5100	0
633	20250204	093900	352650	5100	5100	5100	5100	0
634	20250204	093800	352650	5100	5100	5100	5100	0
635	20250204	093700	352650	5100	5100	5100	5100	0
636	20250204	093600	352650	5100	5100	5100	5100	0
637	20250204	093500	352650	5100	5100	5100	5100	0
638	20250204	093400	352650	5100	5100	5100	5100	0
639	20250204	093300	352650	5100	5100	5100	5100	0
640	20250204	093200	352650	5100	5100	5100	5100	0
641	20250204	093100	352650	5100	5100	5100	5100	0
642	20250204	093000	352650	5100	5100	5100	5100	0
643	20250204	092900	352650	5100	5100	5100	5100	0
644	20250204	092800	352650	5100	5100	5100	5100	0
645	20250204	092700	352650	5100	5100	5100	5100	0
646	20250204	092600	352650	5100	5100	5100	5100	0
647	20250204	092500	352650	5100	5100	5100	5100	0
648	20250204	092400	352650	5100	5100	5100	5100	0
649	20250204	092300	352650	5100	5100	5100	5100	0
650	20250204	092200	352650	5100	5100	5100	5100	0
651	20250204	092100	352650	5100	5100	5100	5100	0
652	20250204	092000	352650	5100	5100	5100	5100	0
653	20250204	091900	352650	5100	5100	5100	5100	0
654	20250204	091800	352650	5100	5100	5100	5100	0
655	20250204	091700	352650	5100	5100	5100	5100	0
656	20250204	091600	352650	5100	5100	5100	5100	0
657	20250204	091500	352650	5100	5100	5100	5100	0
658	20250204	091400	352650	5100	5100	5100	5100	0
659	20250204	091300	352650	5100	5100	5100	5100	0
660	20250204	091200	352650	5100	5100	5100	5100	0
661	20250204	091100	352650	5100	5100	5100	5100	0
662	20250204	091000	352650	5100	5100	5100	5100	0
663	20250204	090900	352650	5100	5100	5100	5100	0
664	20250204	090800	352650	5100	5100	5100	5100	0
665	20250204	090700	352650	5100	5100	5100	5100	0
666	20250204	090600	352650	5100	5100	5100	5100	0
667	20250204	090500	352650	5100	5100	5100	5100	0
668	20250204	090400	352650	5100	5100	5100	5100	0
669	20250204	090300	352650	5100	5100	5100	5100	0
670	20250204	090200	352650	5100	5100	5100	5100	0
671	20250204	090100	352650	5100	5100	5100	5100	1
672	20250204	090000	347550	4965	4965	4965	4965	70