KissMeData/389140/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212200	229030930	5020	5020	5020	5020	501
3	20250204	212100	229030930	5020	5020	5020	5020	0
4	20250204	212000	229030930	5020	5020	5020	5020	0
5	20250204	211900	229030930	5020	5020	5020	5020	0
6	20250204	211800	229030930	5020	5020	5020	5020	0
7	20250204	211700	229030930	5020	5020	5020	5020	0
8	20250204	211600	229030930	5020	5020	5020	5020	0
9	20250204	211500	229030930	5020	5020	5020	5020	0
10	20250204	211400	229030930	5020	5020	5020	5020	0
11	20250204	211300	229030930	5020	5020	5020	5020	0
12	20250204	211200	229030930	5020	5020	5020	5020	0
13	20250204	211100	229030930	5020	5020	5020	5020	0
14	20250204	211000	229030930	5020	5020	5020	5020	0
15	20250204	210900	229030930	5020	5020	5020	5020	0
16	20250204	210800	229030930	5020	5020	5020	5020	0
17	20250204	210700	229030930	5020	5020	5020	5020	0
18	20250204	210600	229030930	5020	5020	5020	5020	0
19	20250204	210500	229030930	5020	5020	5020	5020	0
20	20250204	210400	229030930	5020	5020	5020	5020	0
21	20250204	210300	229030930	5020	5020	5020	5020	0
22	20250204	210200	229030930	5020	5020	5020	5020	0
23	20250204	210100	229030930	5020	5020	5020	5020	0
24	20250204	210000	229030930	5020	5020	5020	5020	0
25	20250204	205900	229030930	5020	5020	5020	5020	0
26	20250204	205800	229030930	5020	5020	5020	5020	0
27	20250204	205700	229030930	5020	5020	5020	5020	0
28	20250204	205600	229030930	5020	5020	5020	5020	0
29	20250204	205500	229030930	5020	5020	5020	5020	0
30	20250204	205400	229030930	5020	5020	5020	5020	0
31	20250204	205300	229030930	5020	5020	5020	5020	0
32	20250204	205200	229030930	5020	5020	5020	5020	501
33	20250204	205100	229030930	5020	5020	5020	5020	0
34	20250204	205000	229030930	5020	5020	5020	5020	0
35	20250204	204900	229030930	5020	5020	5020	5020	0
36	20250204	204800	229030930	5020	5020	5020	5020	0
37	20250204	204700	229030930	5020	5020	5020	5020	0
38	20250204	204600	229030930	5020	5020	5020	5020	0
39	20250204	204500	229030930	5020	5020	5020	5020	0
40	20250204	204400	229030930	5020	5020	5020	5020	0
41	20250204	204300	229030930	5020	5020	5020	5020	0
42	20250204	204200	229030930	5020	5020	5020	5020	0
43	20250204	204100	229030930	5020	5020	5020	5020	0
44	20250204	204000	229030930	5020	5020	5020	5020	0
45	20250204	203900	229030930	5020	5020	5020	5020	0
46	20250204	203800	229030930	5020	5020	5020	5020	0
47	20250204	203700	229030930	5020	5020	5020	5020	0
48	20250204	203600	229030930	5020	5020	5020	5020	0
49	20250204	203500	229030930	5020	5020	5020	5020	0
50	20250204	203400	229030930	5020	5020	5020	5020	0
51	20250204	203300	229030930	5020	5020	5020	5020	0
52	20250204	203200	229030930	5020	5020	5020	5020	0
53	20250204	203100	229030930	5020	5020	5020	5020	0
54	20250204	203000	229030930	5020	5020	5020	5020	0
55	20250204	202900	229030930	5020	5020	5020	5020	0
56	20250204	202800	229030930	5020	5020	5020	5020	0
57	20250204	202700	229030930	5020	5020	5020	5020	0
58	20250204	202600	229030930	5020	5020	5020	5020	0
59	20250204	202500	229030930	5020	5020	5020	5020	0
60	20250204	202400	229030930	5020	5020	5020	5020	0
61	20250204	202300	229030930	5020	5020	5020	5020	0
62	20250204	202200	229030930	5020	5020	5020	5020	501
63	20250204	202100	229030930	5020	5020	5020	5020	0
64	20250204	202000	229030930	5020	5020	5020	5020	0
65	20250204	201900	229030930	5020	5020	5020	5020	0
66	20250204	201800	229030930	5020	5020	5020	5020	0
67	20250204	201700	229030930	5020	5020	5020	5020	0
68	20250204	201600	229030930	5020	5020	5020	5020	0
69	20250204	201500	229030930	5020	5020	5020	5020	0
70	20250204	201400	229030930	5020	5020	5020	5020	0
71	20250204	201300	229030930	5020	5020	5020	5020	0
72	20250204	201200	229030930	5020	5020	5020	5020	0
73	20250204	201100	229030930	5020	5020	5020	5020	0
74	20250204	201000	229030930	5020	5020	5020	5020	0
75	20250204	200900	229030930	5020	5020	5020	5020	0
76	20250204	200800	229030930	5020	5020	5020	5020	0
77	20250204	200700	229030930	5020	5020	5020	5020	0
78	20250204	200600	229030930	5020	5020	5020	5020	0
79	20250204	200500	229030930	5020	5020	5020	5020	0
80	20250204	200400	229030930	5020	5020	5020	5020	0
81	20250204	200300	229030930	5020	5020	5020	5020	0
82	20250204	200200	229030930	5020	5020	5020	5020	0
83	20250204	200100	229030930	5020	5020	5020	5020	0
84	20250204	200000	229030930	5020	5020	5020	5020	0
85	20250204	195900	229030930	5020	5020	5020	5020	0
86	20250204	195800	229030930	5020	5020	5020	5020	0
87	20250204	195700	229030930	5020	5020	5020	5020	0
88	20250204	195600	229030930	5020	5020	5020	5020	0
89	20250204	195500	229030930	5020	5020	5020	5020	0
90	20250204	195400	229030930	5020	5020	5020	5020	0
91	20250204	195300	229030930	5020	5020	5020	5020	0
92	20250204	195200	229030930	5020	5020	5020	5020	501
93	20250204	195100	229030930	5020	5020	5020	5020	0
94	20250204	195000	229030930	5020	5020	5020	5020	0
95	20250204	194900	229030930	5020	5020	5020	5020	0
96	20250204	194800	229030930	5020	5020	5020	5020	0
97	20250204	194700	229030930	5020	5020	5020	5020	0
98	20250204	194600	229030930	5020	5020	5020	5020	0
99	20250204	194500	229030930	5020	5020	5020	5020	0
100	20250204	194400	229030930	5020	5020	5020	5020	0
101	20250204	194300	229030930	5020	5020	5020	5020	0
102	20250204	194200	229030930	5020	5020	5020	5020	0
103	20250204	194100	229030930	5020	5020	5020	5020	0
104	20250204	194000	229030930	5020	5020	5020	5020	0
105	20250204	193900	229030930	5020	5020	5020	5020	0
106	20250204	193800	229030930	5020	5020	5020	5020	0
107	20250204	193700	229030930	5020	5020	5020	5020	0
108	20250204	193600	229030930	5020	5020	5020	5020	0
109	20250204	193500	229030930	5020	5020	5020	5020	0
110	20250204	193400	229030930	5020	5020	5020	5020	0
111	20250204	193300	229030930	5020	5020	5020	5020	0
112	20250204	193200	229030930	5020	5020	5020	5020	0
113	20250204	193100	229030930	5020	5020	5020	5020	0
114	20250204	193000	229030930	5020	5020	5020	5020	0
115	20250204	192900	229030930	5020	5020	5020	5020	0
116	20250204	192800	229030930	5020	5020	5020	5020	0
117	20250204	192700	229030930	5020	5020	5020	5020	0
118	20250204	192600	229030930	5020	5020	5020	5020	0
119	20250204	192500	229030930	5020	5020	5020	5020	0
120	20250204	192400	229030930	5020	5020	5020	5020	0
121	20250204	192300	229030930	5020	5020	5020	5020	0
122	20250204	192200	229030930	5020	5020	5020	5020	501
123	20250204	192100	229030930	5020	5020	5020	5020	0
124	20250204	192000	229030930	5020	5020	5020	5020	0
125	20250204	191900	229030930	5020	5020	5020	5020	0
126	20250204	191800	229030930	5020	5020	5020	5020	0
127	20250204	191700	229030930	5020	5020	5020	5020	0
128	20250204	191600	229030930	5020	5020	5020	5020	0
129	20250204	191500	229030930	5020	5020	5020	5020	0
130	20250204	191400	229030930	5020	5020	5020	5020	0
131	20250204	191300	229030930	5020	5020	5020	5020	0
132	20250204	191200	229030930	5020	5020	5020	5020	0
133	20250204	191100	229030930	5020	5020	5020	5020	0
134	20250204	191000	229030930	5020	5020	5020	5020	0
135	20250204	190900	229030930	5020	5020	5020	5020	0
136	20250204	190800	229030930	5020	5020	5020	5020	0
137	20250204	190700	229030930	5020	5020	5020	5020	0
138	20250204	190600	229030930	5020	5020	5020	5020	0
139	20250204	190500	229030930	5020	5020	5020	5020	0
140	20250204	190400	229030930	5020	5020	5020	5020	0
141	20250204	190300	229030930	5020	5020	5020	5020	0
142	20250204	190200	229030930	5020	5020	5020	5020	0
143	20250204	190100	229030930	5020	5020	5020	5020	0
144	20250204	190000	229030930	5020	5020	5020	5020	0
145	20250204	185900	229030930	5020	5020	5020	5020	0
146	20250204	185800	229030930	5020	5020	5020	5020	0
147	20250204	185700	229030930	5020	5020	5020	5020	0
148	20250204	185600	229030930	5020	5020	5020	5020	0
149	20250204	185500	229030930	5020	5020	5020	5020	0
150	20250204	185400	229030930	5020	5020	5020	5020	0
151	20250204	185300	229030930	5020	5020	5020	5020	0
152	20250204	185200	229030930	5020	5020	5020	5020	501
153	20250204	185100	229030930	5020	5020	5020	5020	0
154	20250204	185000	229030930	5020	5020	5020	5020	0
155	20250204	184900	229030930	5020	5020	5020	5020	0
156	20250204	184800	229030930	5020	5020	5020	5020	0
157	20250204	184700	229030930	5020	5020	5020	5020	0
158	20250204	184600	229030930	5020	5020	5020	5020	0
159	20250204	184500	229030930	5020	5020	5020	5020	0
160	20250204	184400	229030930	5020	5020	5020	5020	0
161	20250204	184300	229030930	5020	5020	5020	5020	0
162	20250204	184200	229030930	5020	5020	5020	5020	0
163	20250204	184100	229030930	5020	5020	5020	5020	0
164	20250204	184000	229030930	5020	5020	5020	5020	0
165	20250204	183900	229030930	5020	5020	5020	5020	0
166	20250204	183800	229030930	5020	5020	5020	5020	0
167	20250204	183700	229030930	5020	5020	5020	5020	0
168	20250204	183600	229030930	5020	5020	5020	5020	0
169	20250204	183500	229030930	5020	5020	5020	5020	0
170	20250204	183400	229030930	5020	5020	5020	5020	0
171	20250204	183300	229030930	5020	5020	5020	5020	0
172	20250204	183200	229030930	5020	5020	5020	5020	0
173	20250204	183100	229030930	5020	5020	5020	5020	0
174	20250204	183000	229030930	5020	5020	5020	5020	0
175	20250204	182900	229030930	5020	5020	5020	5020	0
176	20250204	182800	229030930	5020	5020	5020	5020	0
177	20250204	182700	229030930	5020	5020	5020	5020	0
178	20250204	182600	229030930	5020	5020	5020	5020	0
179	20250204	182500	229030930	5020	5020	5020	5020	0
180	20250204	182400	229030930	5020	5020	5020	5020	0
181	20250204	182300	229030930	5020	5020	5020	5020	0
182	20250204	182200	229030930	5020	5020	5020	5020	501
183	20250204	182100	229030930	5020	5020	5020	5020	0
184	20250204	182000	229030930	5020	5020	5020	5020	0
185	20250204	181900	229030930	5020	5020	5020	5020	0
186	20250204	181800	229030930	5020	5020	5020	5020	0
187	20250204	181700	229030930	5020	5020	5020	5020	0
188	20250204	181600	229030930	5020	5020	5020	5020	0
189	20250204	181500	229030930	5020	5020	5020	5020	0
190	20250204	181400	229030930	5020	5020	5020	5020	0
191	20250204	181300	229030930	5020	5020	5020	5020	0
192	20250204	181200	229030930	5020	5020	5020	5020	0
193	20250204	181100	229030930	5020	5020	5020	5020	0
194	20250204	181000	229030930	5020	5020	5020	5020	0
195	20250204	180900	229030930	5020	5020	5020	5020	0
196	20250204	180800	229030930	5020	5020	5020	5020	0
197	20250204	180700	229030930	5020	5020	5020	5020	0
198	20250204	180600	229030930	5020	5020	5020	5020	0
199	20250204	180500	229030930	5020	5020	5020	5020	0
200	20250204	180400	229030930	5020	5020	5020	5020	0
201	20250204	180300	229030930	5020	5020	5020	5020	0
202	20250204	180200	229030930	5020	5020	5020	5020	0
203	20250204	180100	229030930	5020	5020	5020	5020	0
204	20250204	180000	229030930	5020	5020	5020	5020	0
205	20250204	175900	229030930	5020	5020	5020	5020	0
206	20250204	175800	229030930	5020	5020	5020	5020	0
207	20250204	175700	229030930	5020	5020	5020	5020	0
208	20250204	175600	229030930	5020	5020	5020	5020	0
209	20250204	175500	229030930	5020	5020	5020	5020	0
210	20250204	175400	229030930	5020	5020	5020	5020	0
211	20250204	175300	229030930	5020	5020	5020	5020	0
212	20250204	175200	229030930	5020	5020	5020	5020	501
213	20250204	175100	229030930	5020	5020	5020	5020	0
214	20250204	175000	229030930	5020	5020	5020	5020	0
215	20250204	174900	229030930	5020	5020	5020	5020	0
216	20250204	174800	229030930	5020	5020	5020	5020	0
217	20250204	174700	229030930	5020	5020	5020	5020	0
218	20250204	174600	229030930	5020	5020	5020	5020	0
219	20250204	174500	229030930	5020	5020	5020	5020	0
220	20250204	174400	229030930	5020	5020	5020	5020	0
221	20250204	174300	229030930	5020	5020	5020	5020	0
222	20250204	174200	229030930	5020	5020	5020	5020	0
223	20250204	174100	229030930	5020	5020	5020	5020	0
224	20250204	174000	229030930	5020	5020	5020	5020	0
225	20250204	173900	229030930	5020	5020	5020	5020	0
226	20250204	173800	229030930	5020	5020	5020	5020	0
227	20250204	173700	229030930	5020	5020	5020	5020	0
228	20250204	173600	229030930	5020	5020	5020	5020	0
229	20250204	173500	229030930	5020	5020	5020	5020	0
230	20250204	173400	229030930	5020	5020	5020	5020	0
231	20250204	173300	229030930	5020	5020	5020	5020	0
232	20250204	173200	229030930	5020	5020	5020	5020	0
233	20250204	173100	229030930	5020	5020	5020	5020	0
234	20250204	173000	229030930	5020	5020	5020	5020	0
235	20250204	172900	229030930	5020	5020	5020	5020	0
236	20250204	172800	229030930	5020	5020	5020	5020	0
237	20250204	172700	229030930	5020	5020	5020	5020	0
238	20250204	172600	229030930	5020	5020	5020	5020	0
239	20250204	172500	229030930	5020	5020	5020	5020	0
240	20250204	172400	229030930	5020	5020	5020	5020	0
241	20250204	172300	229030930	5020	5020	5020	5020	0
242	20250204	172200	229030930	5020	5020	5020	5020	501
243	20250204	172100	229030930	5020	5020	5020	5020	0
244	20250204	172000	229030930	5020	5020	5020	5020	0
245	20250204	171900	229030930	5020	5020	5020	5020	0
246	20250204	171800	229030930	5020	5020	5020	5020	0
247	20250204	171700	229030930	5020	5020	5020	5020	0
248	20250204	171600	229030930	5020	5020	5020	5020	0
249	20250204	171500	229030930	5020	5020	5020	5020	0
250	20250204	171400	229030930	5020	5020	5020	5020	0
251	20250204	171300	229030930	5020	5020	5020	5020	0
252	20250204	171200	229030930	5020	5020	5020	5020	0
253	20250204	171100	229030930	5020	5020	5020	5020	0
254	20250204	171000	229030930	5020	5020	5020	5020	0
255	20250204	170900	229030930	5020	5020	5020	5020	0
256	20250204	170800	229030930	5020	5020	5020	5020	0
257	20250204	170700	229030930	5020	5020	5020	5020	0
258	20250204	170600	229030930	5020	5020	5020	5020	0
259	20250204	170500	229030930	5020	5020	5020	5020	0
260	20250204	170400	229030930	5020	5020	5020	5020	0
261	20250204	170300	229030930	5020	5020	5020	5020	0
262	20250204	170200	229030930	5020	5020	5020	5020	0
263	20250204	170100	229030930	5020	5020	5020	5020	0
264	20250204	170000	229030930	5020	5020	5020	5020	0
265	20250204	165900	229030930	5020	5020	5020	5020	0
266	20250204	165800	229030930	5020	5020	5020	5020	0
267	20250204	165700	229030930	5020	5020	5020	5020	0
268	20250204	165600	229030930	5020	5020	5020	5020	0
269	20250204	165500	229030930	5020	5020	5020	5020	0
270	20250204	165400	229030930	5020	5020	5020	5020	0
271	20250204	165300	229030930	5020	5020	5020	5020	0
272	20250204	165200	229030930	5020	5020	5020	5020	501
273	20250204	165100	229030930	5020	5020	5020	5020	0
274	20250204	165000	229030930	5020	5020	5020	5020	0
275	20250204	164900	229030930	5020	5020	5020	5020	0
276	20250204	164800	229030930	5020	5020	5020	5020	0
277	20250204	164700	229030930	5020	5020	5020	5020	0
278	20250204	164600	229030930	5020	5020	5020	5020	0
279	20250204	164500	229030930	5020	5020	5020	5020	0
280	20250204	164400	229030930	5020	5020	5020	5020	0
281	20250204	164300	229030930	5020	5020	5020	5020	0
282	20250204	164200	229030930	5020	5020	5020	5020	0
283	20250204	164100	229030930	5020	5020	5020	5020	0
284	20250204	164000	229030930	5020	5020	5020	5020	0
285	20250204	163900	229030930	5020	5020	5020	5020	0
286	20250204	163800	229030930	5020	5020	5020	5020	0
287	20250204	163700	229030930	5020	5020	5020	5020	0
288	20250204	163600	229030930	5020	5020	5020	5020	0
289	20250204	163500	229030930	5020	5020	5020	5020	0
290	20250204	163400	229030930	5020	5020	5020	5020	0
291	20250204	163300	229030930	5020	5020	5020	5020	0
292	20250204	163200	229030930	5020	5020	5020	5020	0
293	20250204	163100	229030930	5020	5020	5020	5020	0
294	20250204	163000	229030930	5020	5020	5020	5020	0
295	20250204	162900	229030930	5020	5020	5020	5020	0
296	20250204	162800	229030930	5020	5020	5020	5020	0
297	20250204	162700	229030930	5020	5020	5020	5020	0
298	20250204	162600	229030930	5020	5020	5020	5020	0
299	20250204	162500	229030930	5020	5020	5020	5020	0
300	20250204	162400	229030930	5020	5020	5020	5020	0
301	20250204	162300	229030930	5020	5020	5020	5020	0
302	20250204	162200	229030930	5020	5020	5020	5020	501
303	20250204	162100	229030930	5020	5020	5020	5020	0
304	20250204	162000	229030930	5020	5020	5020	5020	0
305	20250204	161900	229030930	5020	5020	5020	5020	0
306	20250204	161800	229030930	5020	5020	5020	5020	0
307	20250204	161700	229030930	5020	5020	5020	5020	0
308	20250204	161600	229030930	5020	5020	5020	5020	0
309	20250204	161500	229030930	5020	5020	5020	5020	0
310	20250204	161400	229030930	5020	5020	5020	5020	0
311	20250204	161300	229030930	5020	5020	5020	5020	0
312	20250204	161200	229030930	5020	5020	5020	5020	0
313	20250204	161100	229030930	5020	5020	5020	5020	0
314	20250204	161000	229030930	5020	5020	5020	5020	0
315	20250204	160900	229030930	5020	5020	5020	5020	0
316	20250204	160800	229030930	5020	5020	5020	5020	0
317	20250204	160700	229030930	5020	5020	5020	5020	0
318	20250204	160600	229030930	5020	5020	5020	5020	0
319	20250204	160500	229030930	5020	5020	5020	5020	0
320	20250204	160400	229030930	5020	5020	5020	5020	0
321	20250204	160300	229030930	5020	5020	5020	5020	0
322	20250204	160200	229030930	5020	5020	5020	5020	0
323	20250204	160100	229030930	5020	5020	5020	5020	0
324	20250204	160000	229030930	5020	5020	5020	5020	0
325	20250204	155900	229030930	5020	5020	5020	5020	0
326	20250204	155800	229030930	5020	5020	5020	5020	0
327	20250204	155700	229030930	5020	5020	5020	5020	0
328	20250204	155600	229030930	5020	5020	5020	5020	0
329	20250204	155500	229030930	5020	5020	5020	5020	0
330	20250204	155400	229030930	5020	5020	5020	5020	0
331	20250204	155300	229030930	5020	5020	5020	5020	0
332	20250204	155200	229030930	5020	5020	5020	5020	501
333	20250204	155100	229030930	5020	5020	5020	5020	0
334	20250204	155000	229030930	5020	5020	5020	5020	0
335	20250204	154900	229030930	5020	5020	5020	5020	0
336	20250204	154800	229030930	5020	5020	5020	5020	0
337	20250204	154700	229030930	5020	5020	5020	5020	0
338	20250204	154600	229030930	5020	5020	5020	5020	0
339	20250204	154500	229030930	5020	5020	5020	5020	0
340	20250204	154400	229030930	5020	5020	5020	5020	0
341	20250204	154300	229030930	5020	5020	5020	5020	0
342	20250204	154200	229030930	5020	5020	5020	5020	0
343	20250204	154100	229030930	5020	5020	5020	5020	0
344	20250204	154000	229030930	5020	5020	5020	5020	0
345	20250204	153900	229030930	5020	5020	5020	5020	0
346	20250204	153800	229030930	5020	5020	5020	5020	0
347	20250204	153700	229030930	5020	5020	5020	5020	0
348	20250204	153600	229030930	5020	5020	5020	5020	0
349	20250204	153500	229030930	5020	5020	5020	5020	0
350	20250204	153400	229030930	5020	5020	5020	5020	0
351	20250204	153300	229030930	5020	5020	5020	5020	0
352	20250204	153200	229030930	5020	5020	5020	5020	0
353	20250204	153100	229030930	5020	5020	5020	5020	0
354	20250204	153000	229030930	5020	5020	5020	5020	501
355	20250204	152900	226515910	5030	5030	5030	5030	0
356	20250204	152800	226515910	5030	5030	5030	5030	0
357	20250204	152700	226515910	5030	5030	5030	5030	0
358	20250204	152600	226515910	5030	5030	5030	5030	0
359	20250204	152500	226515910	5030	5030	5030	5030	0
360	20250204	152400	226515910	5030	5030	5030	5030	0
361	20250204	152300	226515910	5030	5030	5030	5030	0
362	20250204	152200	226515910	5030	5030	5030	5030	0
363	20250204	152100	226515910	5030	5030	5030	5030	0
364	20250204	152000	226515910	5030	5030	5030	5030	0
365	20250204	151900	226515910	5030	5030	5030	5030	250
366	20250204	151800	225258410	5040	5040	5040	5040	0
367	20250204	151700	225258410	5040	5040	5040	5040	1
368	20250204	151600	225253370	5020	5020	5020	5020	0
369	20250204	151500	225253370	5020	5020	5020	5020	0
370	20250204	151400	225253370	5020	5040	5040	5020	35
371	20250204	151300	225077590	5040	5040	5040	5040	0
372	20250204	151200	225077590	5040	5040	5040	5040	0
373	20250204	151100	225077590	5040	5040	5040	5040	0
374	20250204	151000	225077590	5040	5040	5040	5040	200
375	20250204	150900	224069590	5040	5040	5040	5040	0
376	20250204	150800	224069590	5040	5040	5040	5040	0
377	20250204	150700	224069590	5040	5040	5040	5040	0
378	20250204	150600	224069590	5040	5040	5040	5040	0
379	20250204	150500	224069590	5040	5040	5040	5040	0
380	20250204	150400	224069590	5040	5040	5040	5040	0
381	20250204	150300	224069590	5040	5040	5040	5040	59
382	20250204	150200	223772230	5040	5040	5040	5040	0
383	20250204	150100	223772230	5040	5040	5040	5040	0
384	20250204	150000	223772230	5040	5040	5040	5040	0
385	20250204	145900	223772230	5040	5040	5040	5040	0
386	20250204	145800	223772230	5040	5040	5040	5040	1
387	20250204	145700	223767190	5020	5020	5020	5020	0
388	20250204	145600	223767190	5020	5020	5020	5020	0
389	20250204	145500	223767190	5020	5020	5020	5020	10
390	20250204	145400	223716990	5040	5040	5040	5040	0
391	20250204	145300	223716990	5040	5040	5040	5040	1
392	20250204	145200	223711950	5030	5030	5030	5030	0
393	20250204	145100	223711950	5030	5030	5030	5030	0
394	20250204	145000	223711950	5030	5040	5040	5030	2
395	20250204	144900	223701880	5010	5020	5020	5010	457
396	20250204	144800	221410890	5020	5020	5020	5020	10
397	20250204	144700	221360690	5020	5020	5020	5020	0
398	20250204	144600	221360690	5020	5020	5020	5020	0
399	20250204	144500	221360690	5020	5020	5020	5020	1
400	20250204	144400	221355670	5010	5010	5010	5010	1
401	20250204	144300	221350660	5040	5040	5040	5040	0
402	20250204	144200	221350660	5040	5040	5040	5040	0
403	20250204	144100	221350660	5040	5040	5040	5040	0
404	20250204	144000	221350660	5040	5040	5040	5040	0
405	20250204	143900	221350660	5040	5040	5040	5040	0
406	20250204	143800	221350660	5040	5040	5040	5040	0
407	20250204	143700	221350660	5040	5040	5040	5040	0
408	20250204	143600	221350660	5040	5040	5040	5040	0
409	20250204	143500	221350660	5040	5040	5040	5040	0
410	20250204	143400	221350660	5040	5040	5040	5040	0
411	20250204	143300	221350660	5040	5040	5040	5040	79
412	20250204	143200	220952500	5000	5000	5000	5000	0
413	20250204	143100	220952500	5000	5010	5040	5000	331
414	20250204	143000	219297160	5010	5010	5010	5010	0
415	20250204	142900	219297160	5010	5010	5010	5010	0
416	20250204	142800	219297160	5010	5010	5010	5010	0
417	20250204	142700	219297160	5010	5010	5010	5010	200
418	20250204	142600	218295160	5010	5010	5010	5010	0
419	20250204	142500	218295160	5010	5010	5010	5010	11
420	20250204	142400	218240050	5010	5050	5050	5010	10
421	20250204	142300	218189910	5010	5010	5010	5010	0
422	20250204	142200	218189910	5010	5010	5010	5010	0
423	20250204	142100	218189910	5010	5020	5020	5010	335
424	20250204	142000	216511360	5070	5070	5070	5070	0
425	20250204	141900	216511360	5070	5070	5070	5070	0
426	20250204	141800	216511360	5070	5070	5070	5070	1
427	20250204	141700	216506290	5050	5050	5050	5050	0
428	20250204	141600	216506290	5050	5050	5050	5050	20
429	20250204	141500	216405290	5050	5050	5050	5050	49
430	20250204	141400	216157840	5050	5050	5050	5050	0
431	20250204	141300	216157840	5050	5050	5050	5050	0
432	20250204	141200	216157840	5050	5050	5050	5050	0
433	20250204	141100	216157840	5050	5050	5050	5050	158
434	20250204	141000	215359940	5050	5050	5050	5050	0
435	20250204	140900	215359940	5050	5050	5050	5050	0
436	20250204	140800	215359940	5050	5050	5050	5050	198
437	20250204	140700	214360040	5020	5020	5020	5020	330
438	20250204	140600	212703440	5040	5040	5040	5040	99
439	20250204	140500	212204480	5030	5030	5030	5030	100
440	20250204	140400	211701480	5040	5040	5040	5040	10
441	20250204	140300	211651080	5040	5040	5040	5040	0
442	20250204	140200	211651080	5040	5040	5040	5040	100
443	20250204	140100	211147080	5030	5030	5030	5030	345
444	20250204	140000	209411730	5040	5040	5040	5040	55
445	20250204	135900	209134530	5040	5040	5040	5040	0
446	20250204	135800	209134530	5040	5040	5040	5040	1
447	20250204	135700	209129490	5040	5040	5040	5040	1
448	20250204	135600	209124450	5030	5030	5030	5030	0
449	20250204	135500	209124450	5030	5040	5040	5030	101
450	20250204	135400	208616300	5040	5040	5040	5040	0
451	20250204	135300	208616300	5040	5040	5040	5040	100
452	20250204	135200	208112300	5050	5050	5050	5050	4
453	20250204	135100	208092100	5040	5040	5040	5040	0
454	20250204	135000	208092100	5040	5050	5050	5040	252
455	20250204	134900	206821500	5050	5050	5050	5050	0
456	20250204	134800	206821500	5050	5050	5050	5050	0
457	20250204	134700	206821500	5050	5050	5050	5050	0
458	20250204	134600	206821500	5050	5050	5050	5050	0
459	20250204	134500	206821500	5050	5050	5050	5050	0
460	20250204	134400	206821500	5050	5050	5050	5050	0
461	20250204	134300	206821500	5050	5050	5050	5050	0
462	20250204	134200	206821500	5050	5050	5050	5050	0
463	20250204	134100	206821500	5050	5040	5050	5040	31
464	20250204	134000	206665250	5040	5040	5040	5040	50
465	20250204	133900	206413250	5040	5040	5040	5040	11
466	20250204	133800	206357810	5030	5040	5040	5030	655
467	20250204	133700	203058900	5040	5040	5040	5040	0
468	20250204	133600	203058900	5040	5040	5040	5040	214
469	20250204	133500	201980340	5050	5050	5050	5050	0
470	20250204	133400	201980340	5050	5070	5070	5050	121
471	20250204	133300	201369270	5060	5060	5060	5060	0
472	20250204	133200	201369270	5060	5060	5060	5060	0
473	20250204	133100	201369270	5060	5060	5060	5060	0
474	20250204	133000	201369270	5060	5060	5060	5060	0
475	20250204	132900	201369270	5060	5060	5060	5060	10
476	20250204	132800	201318670	5070	5070	5070	5070	0
477	20250204	132700	201318670	5070	5070	5070	5070	0
478	20250204	132600	201318670	5070	5070	5070	5070	200
479	20250204	132500	200304670	5070	5070	5070	5070	0
480	20250204	132400	200304670	5070	5070	5070	5070	100
481	20250204	132300	199797670	5070	5070	5070	5070	50
482	20250204	132200	199544170	5070	5070	5070	5070	0
483	20250204	132100	199544170	5070	5070	5070	5070	0
484	20250204	132000	199544170	5070	5070	5070	5070	1
485	20250204	131900	199539100	5040	5040	5040	5040	0
486	20250204	131800	199539100	5040	5040	5040	5040	0
487	20250204	131700	199539100	5040	5040	5040	5040	0
488	20250204	131600	199539100	5040	5040	5040	5040	0
489	20250204	131500	199539100	5040	5040	5040	5040	18
490	20250204	131400	199448380	5070	5070	5070	5070	0
491	20250204	131300	199448380	5070	5070	5070	5070	0
492	20250204	131200	199448380	5070	5070	5070	5070	0
493	20250204	131100	199448380	5070	5070	5070	5070	0
494	20250204	131000	199448380	5070	5070	5070	5070	98
495	20250204	130900	198951520	5040	5060	5060	5040	2001
496	20250204	130800	188853620	5060	5060	5060	5060	0
497	20250204	130700	188853620	5060	5060	5060	5060	4
498	20250204	130600	188833380	5060	5060	5060	5060	1
499	20250204	130500	188828320	5050	5050	5050	5050	0
500	20250204	130400	188828320	5050	5050	5050	5050	0
501	20250204	130300	188828320	5050	5050	5050	5050	0
502	20250204	130200	188828320	5050	5050	5050	5050	100
503	20250204	130100	188323320	5050	5050	5050	5050	47
504	20250204	130000	188085970	5050	5050	5050	5050	24
505	20250204	125900	187964770	5050	5050	5050	5050	0
506	20250204	125800	187964770	5050	5050	5050	5050	0
507	20250204	125700	187964770	5050	5050	5050	5050	0
508	20250204	125600	187964770	5050	5050	5050	5050	0
509	20250204	125500	187964770	5050	5050	5050	5050	0
510	20250204	125400	187964770	5050	5060	5060	5050	201
511	20250204	125300	186949620	5050	5050	5050	5050	31
512	20250204	125200	186793070	5050	5050	5050	5050	648
513	20250204	125100	183520670	5050	5050	5050	5050	21
514	20250204	125000	183414620	5050	5050	5050	5050	299
515	20250204	124900	181904670	5050	5050	5050	5050	376
516	20250204	124800	180005870	5070	5070	5070	5070	0
517	20250204	124700	180005870	5070	5070	5070	5070	0
518	20250204	124600	180005870	5070	5070	5070	5070	2
519	20250204	124500	179995730	5070	5070	5070	5070	1
520	20250204	124400	179990660	5050	5050	5050	5050	200
521	20250204	124300	178980660	5070	5070	5070	5070	0
522	20250204	124200	178980660	5070	5070	5070	5070	1
523	20250204	124100	178975590	5050	5050	5050	5050	0
524	20250204	124000	178975590	5050	5050	5050	5050	0
525	20250204	123900	178975590	5050	5050	5050	5050	200
526	20250204	123800	177965590	5040	5040	5040	5040	0
527	20250204	123700	177965590	5040	5040	5040	5040	0
528	20250204	123600	177965590	5040	5040	5040	5040	0
529	20250204	123500	177965590	5040	5040	5040	5040	35
530	20250204	123400	177789190	5070	5070	5070	5070	0
531	20250204	123300	177789190	5070	5040	5070	5040	3
532	20250204	123200	177774040	5040	5080	5080	5040	3001
533	20250204	123100	162639120	5080	5080	5080	5080	0
534	20250204	123000	162639120	5080	5080	5080	5080	0
535	20250204	122900	162639120	5080	5080	5080	5080	200
536	20250204	122800	161623120	5080	5080	5080	5080	0
537	20250204	122700	161623120	5080	5080	5080	5080	0
538	20250204	122600	161623120	5080	5080	5080	5080	0
539	20250204	122500	161623120	5080	5080	5080	5080	0
540	20250204	122400	161623120	5080	5080	5080	5080	0
541	20250204	122300	161623120	5080	5080	5080	5080	0
542	20250204	122200	161623120	5080	5080	5080	5080	0
543	20250204	122100	161623120	5080	5080	5080	5080	0
544	20250204	122000	161623120	5080	5080	5080	5080	3
545	20250204	121900	161607880	5080	5080	5080	5080	10
546	20250204	121800	161557080	5080	5080	5080	5080	0
547	20250204	121700	161557080	5080	5080	5080	5080	0
548	20250204	121600	161557080	5080	5080	5080	5080	0
549	20250204	121500	161557080	5080	5080	5080	5080	10
550	20250204	121400	161506280	5080	5080	5080	5080	0
551	20250204	121300	161506280	5080	5060	5080	5060	202
552	20250204	121200	160484140	5080	5080	5080	5080	0
553	20250204	121100	160484140	5080	5080	5080	5080	1
554	20250204	121000	160479060	5060	5060	5060	5060	0
555	20250204	120900	160479060	5060	5060	5060	5060	0
556	20250204	120800	160479060	5060	5060	5060	5060	0
557	20250204	120700	160479060	5060	5060	5060	5060	0
558	20250204	120600	160479060	5060	5060	5060	5060	0
559	20250204	120500	160479060	5060	5060	5060	5060	0
560	20250204	120400	160479060	5060	5070	5070	5060	613
561	20250204	120300	157371210	5070	5070	5070	5070	0
562	20250204	120200	157371210	5070	5070	5070	5070	0
563	20250204	120100	157371210	5070	5070	5070	5070	0
564	20250204	120000	157371210	5070	5070	5070	5070	44
565	20250204	115900	157148130	5070	5070	5070	5070	0
566	20250204	115800	157148130	5070	5070	5070	5070	0
567	20250204	115700	157148130	5070	5070	5070	5070	0
568	20250204	115600	157148130	5070	5070	5070	5070	19
569	20250204	115500	157051800	5070	5070	5070	5070	0
570	20250204	115400	157051800	5070	5070	5070	5070	0
571	20250204	115300	157051800	5070	5070	5070	5070	1
572	20250204	115200	157046730	5080	5080	5080	5080	1
573	20250204	115100	157041650	5080	5080	5080	5080	1
574	20250204	115000	157036570	5050	5050	5050	5050	0
575	20250204	114900	157036570	5050	5050	5050	5050	106
576	20250204	114800	156501270	5070	5070	5070	5070	0
577	20250204	114700	156501270	5070	5070	5070	5070	1
578	20250204	114600	156496200	5080	5080	5080	5080	24
579	20250204	114500	156374280	5080	5080	5080	5080	1
580	20250204	114400	156369200	5050	5050	5050	5050	4
581	20250204	114300	156349000	5050	5050	5050	5050	0
582	20250204	114200	156349000	5050	5080	5080	5050	101
583	20250204	114100	155838290	5060	5060	5060	5060	0
584	20250204	114000	155838290	5060	5060	5060	5060	100
585	20250204	113900	155332290	5070	5070	5070	5070	0
586	20250204	113800	155332290	5070	5070	5070	5070	0
587	20250204	113700	155332290	5070	5070	5070	5070	232
588	20250204	113600	154156050	5070	5070	5070	5070	0
589	20250204	113500	154156050	5070	5070	5070	5070	276
590	20250204	113400	152756730	5070	5070	5070	5070	2
591	20250204	113300	152746590	5070	5070	5070	5070	1
592	20250204	113200	152741520	5070	5070	5070	5070	0
593	20250204	113100	152741520	5070	5070	5070	5070	0
594	20250204	113000	152741520	5070	5070	5070	5070	0
595	20250204	112900	152741520	5070	5070	5070	5070	0
596	20250204	112800	152741520	5070	5070	5070	5070	0
597	20250204	112700	152741520	5070	5070	5070	5070	154
598	20250204	112600	151960740	5070	5070	5070	5070	0
599	20250204	112500	151960740	5070	5070	5070	5070	0
600	20250204	112400	151960740	5070	5070	5070	5070	0
601	20250204	112300	151960740	5070	5070	5070	5070	1
602	20250204	112200	151955670	5070	5070	5070	5070	0
603	20250204	112100	151955670	5070	5070	5070	5070	1
604	20250204	112000	151950600	5070	5070	5070	5070	0
605	20250204	111900	151950600	5070	5070	5070	5070	1
606	20250204	111800	151945530	5040	5040	5040	5040	0
607	20250204	111700	151945530	5040	5040	5040	5040	0
608	20250204	111600	151945530	5040	5070	5070	5040	72
609	20250204	111500	151582410	5070	5070	5070	5070	10
610	20250204	111400	151531710	5080	5080	5080	5080	0
611	20250204	111300	151531710	5080	5080	5080	5080	0
612	20250204	111200	151531710	5080	5080	5080	5080	1
613	20250204	111100	151526630	5080	5080	5080	5080	0
614	20250204	111000	151526630	5080	5080	5080	5080	5
615	20250204	110900	151501230	5080	5080	5080	5080	0
616	20250204	110800	151501230	5080	5080	5080	5080	1
617	20250204	110700	151496150	5040	5050	5050	5040	100
618	20250204	110600	150991290	5050	5050	5050	5050	0
619	20250204	110500	150991290	5050	5050	5050	5050	0
620	20250204	110400	150991290	5050	5050	5050	5050	0
621	20250204	110300	150991290	5050	5050	5050	5050	0
622	20250204	110200	150991290	5050	5060	5060	5050	1000
623	20250204	110100	145939040	5070	5070	5070	5070	56
624	20250204	110000	145655120	5080	5080	5080	5080	30
625	20250204	105900	145502720	5080	5080	5080	5080	0
626	20250204	105800	145502720	5080	5080	5080	5080	0
627	20250204	105700	145502720	5080	5080	5080	5080	1
628	20250204	105600	145497640	5070	5070	5070	5070	0
629	20250204	105500	145497640	5070	5070	5070	5070	0
630	20250204	105400	145497640	5070	5070	5070	5070	0
631	20250204	105300	145497640	5070	5070	5070	5070	20
632	20250204	105200	145396240	5070	5070	5070	5070	0
633	20250204	105100	145396240	5070	5070	5070	5070	149
634	20250204	105000	144640810	5090	5090	5090	5090	0
635	20250204	104900	144640810	5090	5090	5090	5090	0
636	20250204	104800	144640810	5090	5090	5090	5090	0
637	20250204	104700	144640810	5090	5090	5090	5090	0
638	20250204	104600	144640810	5090	5090	5090	5090	0
639	20250204	104500	144640810	5090	5090	5090	5090	0
640	20250204	104400	144640810	5090	5090	5090	5090	0
641	20250204	104300	144640810	5090	5090	5090	5090	50
642	20250204	104200	144386310	5090	5090	5090	5090	0
643	20250204	104100	144386310	5090	5090	5090	5090	0
644	20250204	104000	144386310	5090	5090	5090	5090	0
645	20250204	103900	144386310	5090	5090	5090	5090	0
646	20250204	103800	144386310	5090	5090	5090	5090	0
647	20250204	103700	144386310	5090	5090	5090	5090	0
648	20250204	103600	144386310	5090	5090	5090	5090	0
649	20250204	103500	144386310	5090	5090	5090	5090	0
650	20250204	103400	144386310	5090	5090	5090	5090	0
651	20250204	103300	144386310	5090	5090	5090	5090	0
652	20250204	103200	144386310	5090	5090	5090	5090	0
653	20250204	103100	144386310	5090	5090	5090	5090	13
654	20250204	103000	144320140	5050	5080	5080	5050	901
655	20250204	102900	139765340	5080	5080	5080	5080	0
656	20250204	102800	139765340	5080	5070	5080	5070	897
657	20250204	102700	135214020	5080	5080	5080	5080	0
658	20250204	102600	135214020	5080	5080	5080	5080	0
659	20250204	102500	135214020	5080	5080	5080	5080	0
660	20250204	102400	135214020	5080	5080	5080	5080	1
661	20250204	102300	135208940	5080	5070	5080	5070	51
662	20250204	102200	134950360	5070	5070	5070	5070	0
663	20250204	102100	134950360	5070	5070	5070	5070	501
664	20250204	102000	132410290	5090	5090	5090	5090	3
665	20250204	101900	132395020	5070	5070	5070	5070	1
666	20250204	101800	132389950	5090	5090	5090	5090	0
667	20250204	101700	132389950	5090	5090	5090	5090	300
668	20250204	101600	130862950	5090	5080	5090	5080	250
669	20250204	101500	129592790	5080	5080	5080	5080	0
670	20250204	101400	129592790	5080	5080	5080	5080	0
671	20250204	101300	129592790	5080	5080	5080	5080	10
672	20250204	101200	129541990	5070	5080	5080	5070	1466
673	20250204	101100	122109300	5080	5080	5080	5080	0
674	20250204	101000	122109300	5080	5080	5080	5080	1
675	20250204	100900	122104220	5070	5070	5070	5070	698
676	20250204	100800	118565360	5070	5070	5070	5070	2
677	20250204	100700	118555220	5080	5080	5080	5080	0
678	20250204	100600	118555220	5080	5080	5080	5080	1
679	20250204	100500	118550140	5050	5080	5080	5050	501
680	20250204	100400	116020060	5080	5080	5080	5080	10
681	20250204	100300	115969260	5080	5080	5080	5080	0
682	20250204	100200	115969260	5080	5080	5080	5080	0
683	20250204	100100	115969260	5080	5070	5080	5070	196
684	20250204	100000	114974560	5070	5070	5070	5070	492
685	20250204	095900	112480120	5060	5060	5060	5060	98
686	20250204	095800	111984240	5060	5060	5060	5060	0
687	20250204	095700	111984240	5060	5060	5060	5060	0
688	20250204	095600	111984240	5060	5060	5060	5060	0
689	20250204	095500	111984240	5060	5060	5060	5060	0
690	20250204	095400	111984240	5060	5060	5060	5060	1000
691	20250204	095300	106924240	5060	5060	5060	5060	0
692	20250204	095200	106924240	5060	5030	5060	5030	112
693	20250204	095100	106360850	5070	5070	5070	5070	0
694	20250204	095000	106360850	5070	5070	5070	5070	1
695	20250204	094900	106355780	5070	5070	5070	5070	0
696	20250204	094800	106355780	5070	5070	5070	5070	98
697	20250204	094700	105858920	5050	5050	5050	5050	0
698	20250204	094600	105858920	5050	5050	5050	5050	20
699	20250204	094500	105757920	5080	5080	5080	5080	0
700	20250204	094400	105757920	5080	5080	5080	5080	2
701	20250204	094300	105747760	5090	5090	5090	5090	1
702	20250204	094200	105742670	5090	5090	5090	5090	0
703	20250204	094100	105742670	5090	5090	5090	5090	3
704	20250204	094000	105727400	5090	5060	5090	5060	1108
705	20250204	093900	100092920	5090	5090	5090	5090	0
706	20250204	093800	100092920	5090	5090	5090	5090	0
707	20250204	093700	100092920	5090	5090	5090	5090	30
708	20250204	093600	99940220	5090	5090	5090	5090	0
709	20250204	093500	99940220	5090	5090	5090	5090	0
710	20250204	093400	99940220	5090	5090	5090	5090	3
711	20250204	093300	99924950	5090	5100	5100	5030	6004
712	20250204	093200	69717230	5110	5030	5110	5030	1005
713	20250204	093100	64592040	5100	5060	5100	5060	481
714	20250204	093000	62144840	5040	5040	5040	5040	0
715	20250204	092900	62144840	5040	5040	5040	5040	449
716	20250204	092800	59881880	5020	5020	5020	5020	78
717	20250204	092700	59490320	5020	5020	5020	5020	0
718	20250204	092600	59490320	5020	5020	5020	5020	0
719	20250204	092500	59490320	5020	5050	5050	5020	2989
720	20250204	092400	44426530	5050	5050	5050	5050	0
721	20250204	092300	44426530	5050	5040	5050	5040	110
722	20250204	092200	43871890	5040	5040	5040	5040	0
723	20250204	092100	43871890	5040	5040	5040	5040	0
724	20250204	092000	43871890	5040	5040	5040	5040	56
725	20250204	091900	43589650	5040	5040	5040	5040	4
726	20250204	091800	43569490	5060	5060	5060	5060	0
727	20250204	091700	43569490	5060	5050	5060	5050	50
728	20250204	091600	43316720	5060	5060	5060	5060	0
729	20250204	091500	43316720	5060	5060	5060	5060	0
730	20250204	091400	43316720	5060	5070	5070	5050	510
731	20250204	091300	40735130	5070	5070	5070	5070	50
732	20250204	091200	40481630	5110	5110	5110	5110	0
733	20250204	091100	40481630	5110	5080	5110	5080	99
734	20250204	091000	39978680	5060	5100	5100	5060	131
735	20250204	090900	39311860	5110	5110	5110	5110	1
736	20250204	090800	39306750	5110	5110	5110	5110	860
737	20250204	090700	34912150	5130	5130	5140	5130	689
738	20250204	090600	31374390	5130	5140	5140	5130	43
739	20250204	090500	31153770	5110	5100	5140	5100	575
740	20250204	090400	28220070	5140	5050	5140	5050	2690
741	20250204	090300	14511170	5050	5070	5080	5010	354
742	20250204	090200	12720510	5080	5070	5090	5070	435
743	20250204	090100	10511100	5080	5090	5100	5010	830
744	20250204	090000	6290190	5090	5100	5100	4975	1239